Date,Open,High,Low,Close,Volume,OpenInt
1987-07-02,5.83,5.9,5.57,5.67,1659000,0
1987-07-06,5.7,5.7,5.17,5.3,4410000,0
1987-07-07,5.24,5.4,5.21,5.34,688800,0
1987-07-08,5.3,5.34,5.21,5.27,732900,0
1987-07-09,5.34,5.4,5.3,5.4,329100,0
1987-07-10,5.34,5.4,5.3,5.3,132600,0
1987-07-13,5.3,5.3,5.04,5.14,442500,0
1987-07-14,5.17,5.17,5.04,5.17,446700,0
1987-07-15,5.17,5.24,5.14,5.17,311100,0
1987-07-16,5.14,5.21,5.11,5.17,139800,0
1987-07-17,5.14,5.24,5.14,5.24,220800,0
1987-07-20,5.17,5.24,5.17,5.21,142800,0
1987-07-21,5.17,5.21,5.11,5.14,305700,0
1987-07-22,5.11,5.11,5.04,5.07,312600,0
1987-07-23,5.07,5.07,5.04,5.07,84300,0
1987-07-24,5.07,5.07,5.04,5.07,70800,0
1987-07-27,5.04,5.04,4.97,5.04,95400,0
1987-07-28,5.04,5.04,4.91,4.97,150900,0
1987-07-29,4.94,5.04,4.94,5.04,130500,0
1987-07-30,5.07,5.11,5.01,5.11,201600,0
1987-07-31,5.07,5.24,5.07,5.24,432900,0
1987-08-03,5.37,5.37,5.21,5.27,237900,0
1987-08-04,5.3,5.4,5.24,5.37,114300,0
1987-08-05,5.34,5.4,5.3,5.4,203700,0
1987-08-06,5.44,5.57,5.4,5.57,164400,0
1987-08-07,5.5,5.57,5.44,5.57,554700,0
1987-08-10,5.55,5.55,5.48,5.55,203700,0
1987-08-11,5.55,5.55,5.38,5.41,98100,0
1987-08-12,5.41,5.51,5.41,5.45,187500,0
1987-08-13,5.48,5.58,5.41,5.58,470100,0
1987-08-14,5.58,5.78,5.58,5.71,201000,0
1987-08-17,5.78,5.85,5.58,5.61,243900,0
1987-08-18,5.68,5.71,5.58,5.58,131400,0
1987-08-19,5.65,5.75,5.58,5.65,153300,0
1987-08-20,5.71,5.75,5.61,5.75,84000,0
1987-08-21,5.75,5.75,5.71,5.71,127500,0
1987-08-24,5.81,5.81,5.65,5.71,195900,0
1987-08-25,5.68,5.71,5.61,5.71,48600,0
1987-08-26,5.68,5.78,5.65,5.71,96900,0
1987-08-27,5.75,5.78,5.65,5.71,230100,0
1987-08-28,5.68,5.78,5.65,5.71,54900,0
1987-08-31,5.78,5.78,5.65,5.75,166800,0
1987-09-01,5.65,5.65,5.55,5.55,69900,0
1987-09-02,5.51,5.58,5.51,5.51,45000,0
1987-09-03,5.51,5.51,5.45,5.45,28800,0
1987-09-04,5.45,5.55,5.45,5.45,13500,0
1987-09-08,5.38,5.41,5.12,5.18,76200,0
1987-09-09,5.21,5.38,5.21,5.38,62100,0
1987-09-10,5.41,5.51,5.31,5.38,65100,0
1987-09-11,5.35,5.45,5.18,5.28,519000,0
1987-09-14,5.31,5.45,5.31,5.45,71400,0
1987-09-15,5.41,5.51,5.38,5.38,28500,0
1987-09-16,5.38,5.41,5.38,5.38,54600,0
1987-09-17,5.38,5.38,5.38,5.38,67500,0
1987-09-18,5.45,5.45,5.38,5.38,51600,0
1987-09-21,5.38,5.45,5.38,5.38,26400,0
1987-09-22,5.38,5.45,5.38,5.38,34800,0
1987-09-23,5.38,5.45,5.31,5.41,36900,0
1987-09-24,5.35,5.41,5.35,5.35,27600,0
1987-09-25,5.31,5.35,5.25,5.25,341700,0
1987-09-28,5.25,5.31,5.25,5.31,110700,0
1987-09-29,5.28,5.35,5.25,5.28,73800,0
1987-09-30,5.25,5.35,5.21,5.35,183300,0
1987-10-01,5.31,5.31,5.21,5.21,77400,0
1987-10-02,5.28,5.28,5.21,5.21,117600,0
1987-10-05,5.21,5.45,5.21,5.45,133200,0
1987-10-06,5.51,5.51,5.45,5.45,55800,0
1987-10-07,5.38,5.38,5.31,5.35,41100,0
1987-10-08,5.31,5.38,5.28,5.28,62400,0
1987-10-09,5.31,5.35,5.31,5.31,49800,0
1987-10-12,5.31,5.35,5.31,5.31,87300,0
1987-10-13,5.31,5.31,5.08,5.12,66900,0
1987-10-14,4.95,4.95,4.85,4.95,102900,0
1987-10-15,4.88,4.88,4.52,4.68,100200,0
1987-10-16,4.68,4.68,4.62,4.62,64500,0
1987-10-19,4.52,4.52,2.99,3.02,314700,0
1987-10-20,3.16,3.26,2.82,3.19,267000,0
1987-10-21,3.42,3.92,3.42,3.85,159300,0
1987-10-22,3.72,3.89,3.52,3.82,121200,0
1987-10-23,3.72,3.99,3.69,3.99,53400,0
1987-10-26,3.65,3.65,3.26,3.26,209700,0
1987-10-27,3.29,3.39,3.29,3.29,146700,0
1987-10-28,3.32,3.42,3.26,3.29,495900,0
1987-10-29,3.35,3.62,3.35,3.59,88200,0
1987-10-30,3.72,3.82,3.62,3.69,375900,0
1987-11-02,3.62,3.65,3.59,3.65,76800,0
1987-11-03,3.65,3.65,3.52,3.52,223200,0
1987-11-04,3.55,3.55,3.55,3.55,51300,0
1987-11-05,3.59,3.65,3.55,3.65,308400,0
1987-11-06,3.62,3.75,3.62,3.62,260400,0
1987-11-09,3.6,3.6,3.5,3.56,9300,0
1987-11-10,3.6,3.6,3.33,3.43,32400,0
1987-11-11,3.43,3.5,3.4,3.46,22800,0
1987-11-12,3.46,3.66,3.46,3.53,375600,0
1987-11-13,3.56,3.56,3.43,3.43,86100,0
1987-11-16,3.43,3.5,3.4,3.4,70200,0
1987-11-17,3.4,3.43,3.33,3.43,13200,0
1987-11-18,3.46,3.56,3.36,3.56,68700,0
1987-11-19,3.46,3.46,3.33,3.33,78600,0
1987-11-20,3.33,3.33,3.26,3.33,61200,0
1987-11-23,3.33,3.43,3.33,3.36,82500,0
1987-11-24,3.43,3.46,3.33,3.33,123600,0
1987-11-25,3.4,3.46,3.4,3.46,24600,0
1987-11-27,3.43,3.56,3.43,3.5,32700,0
1987-11-30,3.43,3.43,3.33,3.33,143100,0
1987-12-01,3.33,3.5,3.3,3.5,122700,0
1987-12-02,3.46,3.5,3.43,3.5,62100,0
1987-12-03,3.43,3.43,3.36,3.36,25200,0
1987-12-04,3.33,3.33,3.06,3.06,127800,0
1987-12-07,3.13,3.2,3.1,3.16,45300,0
1987-12-08,3.13,3.2,3.13,3.2,48300,0
1987-12-09,3.16,3.26,3.16,3.23,48000,0
1987-12-10,3.13,3.23,3.13,3.2,77700,0
1987-12-11,3.2,3.2,3.13,3.13,43500,0
1987-12-14,3.2,3.23,3.16,3.2,82200,0
1987-12-15,3.2,3.36,3.2,3.36,32400,0
1987-12-16,3.33,3.33,3.26,3.3,51600,0
1987-12-17,3.26,3.33,3.26,3.3,184500,0
1987-12-18,3.33,3.46,3.33,3.43,78300,0
1987-12-21,3.43,3.53,3.43,3.53,42600,0
1987-12-22,3.53,3.6,3.5,3.6,57900,0
1987-12-23,3.63,3.73,3.6,3.73,12900,0
1987-12-24,3.73,4.03,3.73,3.96,58200,0
1987-12-28,3.93,3.96,3.73,3.73,42600,0
1987-12-29,3.66,3.66,3.5,3.5,58500,0
1987-12-30,3.6,3.7,3.6,3.63,77100,0
1987-12-31,3.6,3.6,3.4,3.43,112200,0
1988-01-04,3.5,3.63,3.46,3.63,29700,0
1988-01-05,3.66,3.83,3.66,3.83,23700,0
1988-01-06,3.8,3.8,3.73,3.8,38700,0
1988-01-07,3.83,3.96,3.8,3.96,99600,0
1988-01-08,3.96,3.96,3.73,3.73,25500,0
1988-01-11,3.66,3.73,3.6,3.73,25500,0
1988-01-12,3.8,3.8,3.73,3.76,33900,0
1988-01-13,3.73,3.83,3.73,3.83,10200,0
1988-01-14,3.8,3.83,3.76,3.76,17400,0
1988-01-15,3.8,3.86,3.8,3.83,22200,0
1988-01-18,3.9,3.9,3.83,3.9,29100,0
1988-01-19,3.86,3.9,3.83,3.9,15900,0
1988-01-20,3.93,3.93,3.86,3.86,25800,0
1988-01-21,3.9,3.9,3.86,3.86,900,0
1988-01-22,3.86,3.9,3.83,3.9,42000,0
1988-01-25,3.86,4,3.86,4,57000,0
1988-01-26,4.03,4.03,4,4,15900,0
1988-01-27,4,4.06,3.96,4.03,20700,0
1988-01-28,4.06,4.06,4.06,4.06,22200,0
1988-01-29,4.06,4.23,4.06,4.2,37500,0
1988-02-01,4.26,4.26,4.23,4.23,4800,0
1988-02-02,4.4,4.46,4.36,4.46,75600,0
1988-02-03,4.53,4.53,4.46,4.53,132900,0
1988-02-04,4.53,4.63,4.53,4.63,39300,0
1988-02-05,4.56,4.56,4.5,4.5,19200,0
1988-02-08,4.53,4.53,4.46,4.46,102300,0
1988-02-09,4.41,4.41,4.31,4.31,42600,0
1988-02-10,4.31,4.44,4.31,4.34,64200,0
1988-02-11,4.31,4.44,4.31,4.37,196200,0
1988-02-12,4.34,4.37,4.34,4.37,1800,0
1988-02-16,4.37,4.37,4.34,4.37,5100,0
1988-02-17,4.37,4.37,4.27,4.27,3900,0
1988-02-18,4.27,4.27,4.24,4.24,4200,0
1988-02-19,4.21,4.21,4.04,4.04,56400,0
1988-02-22,4.01,4.07,3.91,3.94,73500,0
1988-02-23,4.01,4.17,4.01,4.17,44700,0
1988-02-24,4.14,4.14,4.01,4.14,27900,0
1988-02-25,4.17,4.17,4.14,4.14,57300,0
1988-02-26,4.14,4.21,4.14,4.14,42600,0
1988-02-29,4.14,4.21,4.11,4.14,29100,0
1988-03-01,4.17,4.24,4.14,4.14,43500,0
1988-03-02,4.21,4.21,4.21,4.21,600,0
1988-03-03,4.24,4.37,4.24,4.31,19200,0
1988-03-04,4.24,4.24,4.17,4.17,33300,0
1988-03-07,4.21,4.21,4.17,4.17,55800,0
1988-03-08,4.24,4.24,4.21,4.21,56400,0
1988-03-09,4.27,4.31,4.24,4.24,26700,0
1988-03-10,4.31,4.31,4.24,4.27,11100,0
1988-03-11,4.24,4.24,4.24,4.24,15000,0
1988-03-14,4.24,4.34,4.24,4.34,80400,0
1988-03-15,4.27,4.27,4.24,4.27,62700,0
1988-03-16,4.27,4.27,4.27,4.27,41400,0
1988-03-17,4.27,4.34,4.27,4.34,18300,0
1988-03-18,4.37,4.37,4.24,4.24,69600,0
1988-03-21,4.21,4.21,4.21,4.21,15000,0
1988-03-22,4.21,4.31,4.21,4.31,174900,0
1988-03-23,4.34,4.37,4.27,4.27,37800,0
1988-03-24,4.21,4.27,4.17,4.21,28200,0
1988-03-25,4.24,4.27,4.24,4.27,25200,0
1988-03-28,4.27,4.27,4.17,4.27,63000,0
1988-03-29,4.24,4.44,4.24,4.41,74400,0
1988-03-30,4.34,4.34,4.21,4.21,72000,0
1988-03-31,4.17,4.31,4.17,4.27,47100,0
1988-04-04,4.31,4.31,4.21,4.24,3300,0
1988-04-05,4.17,4.37,4.17,4.37,75600,0
1988-04-06,4.34,4.37,4.31,4.37,1500,0
1988-04-07,4.31,4.37,4.27,4.27,88800,0
1988-04-08,4.27,4.41,4.27,4.41,12900,0
1988-04-11,4.37,4.47,4.34,4.37,61500,0
1988-04-12,4.41,4.71,4.34,4.68,102900,0
1988-04-13,4.61,4.61,4.44,4.57,42900,0
1988-04-14,4.54,4.54,4.44,4.44,28800,0
1988-04-15,4.41,4.41,4.24,4.31,10200,0
1988-04-18,4.27,4.31,4.27,4.31,3600,0
1988-04-19,4.31,4.31,4.27,4.31,7500,0
1988-04-20,4.27,4.27,4.21,4.24,15900,0
1988-04-21,4.24,4.27,4.17,4.21,47400,0
1988-04-22,4.24,4.24,4.24,4.24,15000,0
1988-04-25,4.24,4.24,4.17,4.24,5100,0
1988-04-26,4.24,4.31,4.24,4.31,9000,0
1988-04-27,4.24,4.24,4.21,4.24,4500,0
1988-04-28,4.24,4.24,4.17,4.24,12600,0
1988-04-29,4.17,4.21,4.17,4.21,7200,0
1988-05-02,4.14,4.27,4.14,4.27,38700,0
1988-05-03,4.27,4.41,4.27,4.41,10500,0
1988-05-04,4.44,4.57,4.44,4.47,136200,0
1988-05-05,4.44,4.47,4.41,4.44,10200,0
1988-05-06,4.42,4.42,4.32,4.32,8400,0
1988-05-09,4.35,4.42,4.35,4.42,6900,0
1988-05-10,4.42,4.42,4.42,4.42,300,0
1988-05-11,4.35,4.42,4.32,4.32,10200,0
1988-05-12,4.28,4.32,4.22,4.25,198600,0
1988-05-13,4.28,4.28,4.25,4.28,15900,0
1988-05-16,4.22,4.25,4.22,4.22,24600,0
1988-05-17,4.18,4.25,4.18,4.25,6300,0
1988-05-18,4.25,4.25,4.18,4.18,51900,0
1988-05-19,4.12,4.15,4.08,4.08,14400,0
1988-05-20,4.02,4.18,3.98,4.18,42900,0
1988-05-23,4.15,4.15,4.12,4.12,16800,0
1988-05-24,4.15,4.18,4.12,4.18,12600,0
1988-05-25,4.25,4.25,4.22,4.25,27900,0
1988-05-26,4.25,4.25,4.25,4.25,600,0
1988-05-27,4.22,4.28,4.22,4.28,3300,0
1988-05-31,4.32,4.45,4.32,4.39,11100,0
1988-06-01,4.39,4.55,4.28,4.55,70200,0
1988-06-02,4.49,4.49,4.35,4.35,13200,0
1988-06-03,4.39,4.42,4.28,4.42,18900,0
1988-06-06,4.42,4.55,4.42,4.55,17100,0
1988-06-07,4.55,4.55,4.35,4.35,126300,0
1988-06-08,4.39,4.52,4.39,4.52,102000,0
1988-06-09,4.52,4.52,4.49,4.52,40500,0
1988-06-10,4.45,4.52,4.45,4.52,20100,0
1988-06-13,4.52,4.52,4.45,4.49,57900,0
1988-06-14,4.52,4.52,4.45,4.49,129300,0
1988-06-15,4.52,4.55,4.52,4.52,144600,0
1988-06-16,4.55,4.55,4.52,4.52,65700,0
1988-06-17,4.59,4.62,4.52,4.52,31800,0
1988-06-20,4.52,4.55,4.52,4.55,12300,0
1988-06-21,4.55,4.62,4.55,4.59,9600,0
1988-06-22,4.52,4.62,4.52,4.62,9000,0
1988-06-23,4.62,4.65,4.59,4.59,22500,0
1988-06-24,4.65,4.65,4.62,4.65,21900,0
1988-06-27,4.65,4.65,4.59,4.65,10500,0
1988-06-28,4.65,4.69,4.65,4.69,89700,0
1988-06-29,4.65,4.65,4.65,4.65,13200,0
1988-06-30,4.59,4.65,4.59,4.65,17100,0
1988-07-01,4.62,4.72,4.62,4.72,55200,0
1988-07-05,4.72,4.79,4.72,4.79,34500,0
1988-07-06,4.79,4.85,4.79,4.82,70800,0
1988-07-07,4.85,4.89,4.85,4.89,39900,0
1988-07-08,4.89,5.16,4.89,5.16,38100,0
1988-07-11,5.19,5.22,5.09,5.09,20700,0
1988-07-12,5.09,5.09,4.95,4.95,36900,0
1988-07-13,5.05,5.05,4.99,4.99,7200,0
1988-07-14,4.99,4.99,4.95,4.95,2400,0
1988-07-15,4.95,5.05,4.95,5.05,8700,0
1988-07-18,4.99,4.99,4.99,4.99,900,0
1988-07-19,4.99,4.99,4.92,4.92,15300,0
1988-07-20,4.99,4.99,4.92,4.92,4800,0
1988-07-21,4.92,4.99,4.92,4.92,6900,0
1988-07-22,4.89,4.92,4.89,4.89,8100,0
1988-07-25,4.89,4.89,4.85,4.85,10800,0
1988-07-26,4.92,4.95,4.89,4.95,9300,0
1988-07-27,4.99,5.02,4.99,5.02,4500,0
1988-07-28,5.02,5.02,4.95,4.95,218700,0
1988-07-29,4.89,4.92,4.85,4.92,20100,0
1988-08-01,4.89,4.99,4.89,4.99,117000,0
1988-08-02,5.02,5.02,4.95,4.95,900,0
1988-08-03,4.89,4.92,4.89,4.92,44100,0
1988-08-04,4.95,5.09,4.95,5.09,10200,0
1988-08-05,5.07,5.1,5,5,18900,0
1988-08-08,5,5.03,4.9,4.9,40200,0
1988-08-09,4.9,5,4.9,4.9,42300,0
1988-08-10,4.86,4.86,4.76,4.76,13500,0
1988-08-11,4.76,4.76,4.76,4.76,4200,0
1988-08-12,4.83,4.9,4.83,4.83,58200,0
1988-08-15,4.8,4.86,4.8,4.8,9900,0
1988-08-16,4.76,4.83,4.7,4.7,40800,0
1988-08-17,4.76,4.83,4.76,4.8,43200,0
1988-08-18,4.86,4.9,4.83,4.9,19200,0
1988-08-19,4.9,4.9,4.83,4.9,6300,0
1988-08-22,4.9,4.9,4.73,4.73,17400,0
1988-08-23,4.73,4.76,4.73,4.76,17400,0
1988-08-24,4.7,4.76,4.7,4.76,13500,0
1988-08-25,4.7,4.7,4.7,4.7,1500,0
1988-08-26,4.76,4.8,4.73,4.73,909300,0
1988-08-29,4.76,4.8,4.76,4.8,56700,0
1988-08-30,4.76,4.9,4.76,4.9,7800,0
1988-08-31,4.9,4.9,4.9,4.9,20700,0
1988-09-01,4.9,4.9,4.83,4.83,3600,0
1988-09-02,4.9,4.96,4.9,4.93,9000,0
1988-09-06,4.93,4.93,4.93,4.93,3300,0
1988-09-07,4.93,4.96,4.9,4.9,2100,0
1988-09-08,4.9,4.9,4.86,4.86,6300,0
1988-09-09,4.93,5,4.93,5,13200,0
1988-09-12,4.96,4.96,4.96,4.96,19500,0
1988-09-13,5.03,5.07,5,5,18600,0
1988-09-14,4.96,5.13,4.96,5.13,26100,0
1988-09-15,5.13,5.23,5.13,5.17,198300,0
1988-09-16,5.17,5.17,5.1,5.1,6000,0
1988-09-19,5.13,5.13,5.07,5.07,1800,0
1988-09-20,5.03,5.1,5.03,5.03,20100,0
1988-09-21,5.1,5.1,5.1,5.1,23100,0
1988-09-22,5.1,5.1,5.03,5.03,7200,0
1988-09-23,5.07,5.1,5.03,5.1,12000,0
1988-09-26,5.13,5.17,5.1,5.1,10200,0
1988-09-27,5.13,5.13,5.07,5.07,7500,0
1988-09-28,5.1,5.17,5.1,5.1,5400,0
1988-09-29,5.1,5.1,5.1,5.1,10800,0
1988-09-30,5.1,5.23,5.1,5.2,38100,0
1988-10-03,5.27,5.27,5.2,5.2,15900,0
1988-10-04,5.2,5.23,5.2,5.2,14400,0
1988-10-05,5.23,5.3,5.2,5.3,16200,0
1988-10-06,5.37,5.43,5.37,5.37,28800,0
1988-10-07,5.33,5.33,5.3,5.3,56100,0
1988-10-10,5.27,5.37,5.27,5.33,24600,0
1988-10-11,5.4,5.4,5.33,5.33,24000,0
1988-10-12,5.27,5.3,5.23,5.3,9600,0
1988-10-13,5.33,5.33,5.3,5.3,69300,0
1988-10-14,5.33,5.33,5.2,5.2,32700,0
1988-10-17,5.17,5.17,5.1,5.13,9900,0
1988-10-18,5.07,5.07,5,5.03,32100,0
1988-10-19,5,5,5,5,19500,0
1988-10-20,4.96,4.96,4.93,4.93,9600,0
1988-10-21,4.96,4.96,4.9,4.93,89400,0
1988-10-24,4.86,4.86,4.76,4.76,51600,0
1988-10-25,4.76,4.8,4.7,4.8,61800,0
1988-10-26,4.83,4.83,4.8,4.8,7200,0
1988-10-27,4.83,4.9,4.83,4.86,40800,0
1988-10-28,4.93,4.96,4.9,4.96,18000,0
1988-10-31,4.96,4.96,4.96,4.96,300,0
1988-11-01,5,5,4.96,4.96,7800,0
1988-11-02,5,5,5,5,900,0
1988-11-03,4.93,4.93,4.83,4.86,34500,0
1988-11-04,4.83,4.83,4.8,4.8,3600,0
1988-11-07,4.76,4.76,4.73,4.76,8700,0
1988-11-08,4.8,4.8,4.76,4.76,4500,0
1988-11-09,4.8,4.83,4.8,4.83,4800,0
1988-11-10,4.9,4.9,4.9,4.9,3600,0
1988-11-11,4.86,4.86,4.83,4.83,3900,0
1988-11-14,4.76,4.93,4.76,4.93,18600,0
1988-11-15,5,5,4.96,5,15600,0
1988-11-16,4.96,5,4.96,4.96,16500,0
1988-11-17,4.9,4.93,4.86,4.93,5700,0
1988-11-18,4.93,4.93,4.86,4.93,10200,0
1988-11-21,4.9,4.93,4.9,4.9,5100,0
1988-11-22,4.9,4.9,4.86,4.9,15000,0
1988-11-23,4.83,4.86,4.83,4.86,6000,0
1988-11-25,4.83,4.86,4.83,4.86,5100,0
1988-11-28,4.83,4.86,4.8,4.86,21300,0
1988-11-29,4.83,4.83,4.83,4.83,15900,0
1988-11-30,4.8,4.8,4.8,4.8,9300,0
1988-12-01,4.8,4.86,4.8,4.83,8100,0
1988-12-02,4.83,4.83,4.83,4.83,8400,0
1988-12-05,4.83,4.86,4.83,4.86,10200,0
1988-12-06,4.83,4.86,4.83,4.86,12300,0
1988-12-07,5.17,5.3,5.17,5.2,219000,0
1988-12-08,5.2,5.23,5.17,5.17,40200,0
1988-12-09,5.17,5.17,5.17,5.17,60900,0
1988-12-12,5.23,5.3,5.23,5.27,33300,0
1988-12-13,5.23,5.27,5.23,5.27,8700,0
1988-12-14,5.23,5.3,5.23,5.3,49500,0
1988-12-15,5.3,5.37,5.3,5.37,55500,0
1988-12-16,5.37,5.37,5.27,5.27,30900,0
1988-12-19,5.33,5.33,5.27,5.33,15000,0
1988-12-20,5.33,5.33,5.27,5.33,33900,0
1988-12-21,5.37,5.43,5.37,5.4,32100,0
1988-12-22,5.37,5.43,5.33,5.43,15900,0
1988-12-23,5.37,5.37,5.37,5.37,5100,0
1988-12-27,5.4,5.43,5.37,5.37,4800,0
1988-12-28,5.43,5.43,5.4,5.43,3300,0
1988-12-29,5.43,5.47,5.43,5.43,40800,0
1988-12-30,5.47,5.47,5.3,5.3,29100,0
1989-01-03,5.37,5.37,5.37,5.37,4200,0
1989-01-04,5.37,5.43,5.37,5.43,20100,0
1989-01-05,5.5,5.57,5.5,5.53,37500,0
1989-01-06,5.5,5.5,5.4,5.4,21300,0
1989-01-09,5.47,5.5,5.43,5.5,36900,0
1989-01-10,5.47,5.5,5.43,5.5,51000,0
1989-01-11,5.53,5.53,5.43,5.43,43800,0
1989-01-12,5.5,5.6,5.47,5.57,39600,0
1989-01-13,5.53,5.57,5.47,5.57,62400,0
1989-01-16,5.5,5.6,5.5,5.5,30000,0
1989-01-17,5.5,5.53,5.5,5.5,8400,0
1989-01-18,5.5,5.6,5.5,5.57,30900,0
1989-01-19,5.64,5.64,5.57,5.64,76500,0
1989-01-23,5.64,5.64,5.53,5.53,7500,0
1989-01-24,5.5,5.6,5.5,5.57,22500,0
1989-01-25,5.6,5.64,5.53,5.53,21600,0
1989-01-26,5.53,5.6,5.53,5.6,29700,0
1989-01-27,5.57,5.64,5.53,5.64,117900,0
1989-01-30,5.64,5.7,5.64,5.67,42000,0
1989-01-31,5.7,5.8,5.7,5.8,31800,0
1989-02-01,5.84,5.9,5.84,5.84,21900,0
1989-02-02,5.87,5.87,5.8,5.8,7500,0
1989-02-03,5.87,5.97,5.87,5.97,74700,0
1989-02-06,5.9,5.97,5.9,5.97,49500,0
1989-02-07,5.94,6,5.94,6,76200,0
1989-02-08,5.97,5.97,5.9,5.97,108000,0
1989-02-09,5.9,5.94,5.9,5.9,6600,0
1989-02-10,5.86,5.89,5.79,5.89,31800,0
1989-02-13,5.82,5.86,5.82,5.82,15000,0
1989-02-14,5.89,5.96,5.89,5.96,58800,0
1989-02-15,5.96,6.02,5.92,5.96,16200,0
1989-02-16,5.92,5.96,5.92,5.96,73500,0
1989-02-17,5.96,5.99,5.96,5.99,126900,0
1989-02-21,6.02,6.02,5.96,5.99,84300,0
1989-02-22,5.99,6.02,5.96,5.99,66900,0
1989-02-23,5.99,6.02,5.99,6.02,3900,0
1989-02-24,5.99,5.99,5.86,5.92,91200,0
1989-02-27,5.86,5.89,5.82,5.89,11700,0
1989-02-28,5.82,5.89,5.82,5.89,25800,0
1989-03-01,5.89,5.92,5.89,5.89,90900,0
1989-03-02,5.92,5.92,5.89,5.92,244800,0
1989-03-03,5.89,5.92,5.89,5.92,42600,0
1989-03-06,5.96,5.96,5.92,5.92,45000,0
1989-03-07,5.99,6.06,5.99,6.06,164400,0
1989-03-08,5.99,6.09,5.99,6.09,88500,0
1989-03-09,6.06,6.09,6.06,6.09,8100,0
1989-03-10,6.09,6.09,6.09,6.09,51600,0
1989-03-13,6.09,6.12,6.09,6.09,42000,0
1989-03-14,6.09,6.23,6.09,6.23,362400,0
1989-03-15,6.29,6.6,6.29,6.56,588300,0
1989-03-16,6.6,6.6,6.39,6.43,74400,0
1989-03-17,6.43,6.46,6.19,6.46,61200,0
1989-03-20,6.43,6.46,6.39,6.43,33600,0
1989-03-21,6.49,6.6,6.49,6.56,39300,0
1989-03-22,6.49,6.56,6.46,6.49,26100,0
1989-03-23,6.53,6.56,6.46,6.49,57900,0
1989-03-27,6.49,6.49,6.46,6.49,113700,0
1989-03-28,6.46,6.49,6.43,6.49,67800,0
1989-03-29,6.46,6.53,6.46,6.53,42000,0
1989-03-30,6.49,6.53,6.49,6.49,42000,0
1989-03-31,6.49,6.53,6.49,6.53,8700,0
1989-04-03,6.56,6.56,6.49,6.49,72900,0
1989-04-04,6.49,6.53,6.46,6.49,64500,0
1989-04-05,6.46,6.6,6.46,6.6,48300,0
1989-04-06,6.66,6.83,6.66,6.8,77700,0
1989-04-07,6.76,6.97,6.76,6.97,82800,0
1989-04-10,6.97,7,6.97,7,60600,0
1989-04-11,7,7,6.93,6.93,9000,0
1989-04-12,6.97,6.97,6.87,6.87,12900,0
1989-04-13,6.83,6.83,6.6,6.6,128400,0
1989-04-14,6.66,6.73,6.66,6.73,166500,0
1989-04-17,6.73,6.76,6.73,6.76,12600,0
1989-04-18,6.8,6.93,6.8,6.93,54000,0
1989-04-19,6.93,7.34,6.93,7.34,223800,0
1989-04-20,7.34,7.34,7.07,7.07,60000,0
1989-04-21,7.13,7.17,7,7,34500,0
1989-04-24,7,7,6.9,6.9,22200,0
1989-04-25,6.97,7,6.9,7,39300,0
1989-04-26,7,7.03,6.97,7,44400,0
1989-04-27,7.07,7.07,6.97,7,45600,0
1989-04-28,7.07,7.1,6.97,7,32100,0
1989-05-01,6.93,6.93,6.87,6.93,80400,0
1989-05-02,6.97,7.03,6.97,6.97,87900,0
1989-05-03,6.97,6.97,6.93,6.97,5100,0
1989-05-04,6.9,6.93,6.87,6.87,21600,0
1989-05-05,6.88,7.02,6.88,7.02,28500,0
1989-05-08,6.99,7.02,6.88,6.88,6000,0
1989-05-09,6.95,6.95,6.85,6.85,12900,0
1989-05-10,6.78,6.82,6.61,6.61,106800,0
1989-05-11,6.61,6.61,6.55,6.55,45000,0
1989-05-12,6.61,6.68,6.61,6.68,123000,0
1989-05-15,6.78,6.85,6.75,6.82,126600,0
1989-05-16,6.82,6.82,6.75,6.75,15300,0
1989-05-17,6.72,6.78,6.72,6.72,16200,0
1989-05-18,6.72,6.72,6.65,6.68,27000,0
1989-05-19,6.68,6.72,6.58,6.58,87900,0
1989-05-22,6.61,6.61,6.58,6.58,48300,0
1989-05-23,6.65,6.65,6.65,6.65,9900,0
1989-05-24,6.72,6.72,6.55,6.55,90600,0
1989-05-25,6.51,6.58,6.51,6.58,6900,0
1989-05-26,6.61,6.61,6.51,6.51,37200,0
1989-05-30,6.55,6.55,6.51,6.55,3600,0
1989-05-31,6.61,6.61,6.55,6.55,93300,0
1989-06-01,6.55,6.55,6.51,6.55,140100,0
1989-06-02,6.58,6.61,6.51,6.51,49200,0
1989-06-05,6.61,6.61,6.55,6.58,102300,0
1989-06-06,6.55,6.55,6.21,6.28,229200,0
1989-06-07,6.28,6.31,6.21,6.31,92100,0
1989-06-08,6.31,6.34,6.31,6.34,12000,0
1989-06-09,6.34,6.48,6.34,6.48,57900,0
1989-06-12,6.55,6.55,6.48,6.51,30600,0
1989-06-13,6.51,6.51,6.48,6.48,5100,0
1989-06-14,6.51,6.51,6.48,6.48,30600,0
1989-06-15,6.48,6.51,6.48,6.51,40200,0
1989-06-16,6.51,6.55,6.48,6.55,108900,0
1989-06-19,6.55,6.55,6.51,6.55,21000,0
1989-06-20,6.55,6.55,6.48,6.51,9300,0
1989-06-21,6.48,6.51,6.48,6.48,21600,0
1989-06-22,6.48,6.51,6.48,6.51,67200,0
1989-06-23,6.48,6.55,6.48,6.55,65700,0
1989-06-26,6.51,6.51,6.45,6.45,21300,0
1989-06-27,6.48,6.55,6.48,6.51,127500,0
1989-06-28,6.51,6.55,6.48,6.48,137700,0
1989-06-29,6.48,6.51,6.48,6.51,10200,0
1989-06-30,6.45,6.58,6.45,6.58,139200,0
1989-07-03,6.58,6.58,6.51,6.51,6000,0
1989-07-05,6.51,6.55,6.48,6.55,71400,0
1989-07-06,6.51,6.51,6.48,6.51,22500,0
1989-07-07,6.51,6.58,6.45,6.58,157800,0
1989-07-10,6.55,6.61,6.55,6.55,1200,0
1989-07-11,6.55,6.55,6.55,6.55,3900,0
1989-07-12,6.55,6.65,6.55,6.65,8100,0
1989-07-13,6.65,6.68,6.61,6.68,18300,0
1989-07-14,6.65,6.75,6.65,6.75,16500,0
1989-07-17,6.75,6.78,6.75,6.78,33300,0
1989-07-18,6.78,6.78,6.75,6.75,7200,0
1989-07-19,6.78,6.78,6.78,6.78,600,0
1989-07-20,6.78,6.78,6.75,6.75,33600,0
1989-07-21,6.82,6.82,6.82,6.82,1200,0
1989-07-24,6.78,6.85,6.75,6.85,24600,0
1989-07-25,6.82,6.95,6.82,6.95,11700,0
1989-07-26,6.95,6.99,6.82,6.82,48600,0
1989-07-27,6.82,6.82,6.82,6.82,4200,0
1989-07-28,6.85,6.85,6.78,6.85,21000,0
1989-07-31,6.85,6.85,6.82,6.85,8400,0
1989-08-01,6.92,6.99,6.88,6.95,74700,0
1989-08-02,6.99,7.15,6.95,7.15,70200,0
1989-08-03,7.22,7.36,7.22,7.32,44100,0
1989-08-04,7.42,7.42,7.26,7.26,54300,0
1989-08-07,7.26,7.29,7.26,7.26,5400,0
1989-08-08,7.29,7.42,7.29,7.42,57000,0
1989-08-09,7.42,7.59,7.42,7.49,44100,0
1989-08-10,7.49,7.49,7.49,7.49,66000,0
1989-08-11,7.58,7.58,7.51,7.54,19200,0
1989-08-14,7.51,7.54,7.51,7.51,15900,0
1989-08-15,7.51,7.58,7.51,7.58,64200,0
1989-08-16,7.58,7.61,7.58,7.58,47700,0
1989-08-17,7.61,7.61,7.58,7.58,2700,0
1989-08-18,7.61,7.65,7.61,7.61,33900,0
1989-08-21,7.58,7.65,7.58,7.58,17700,0
1989-08-22,7.58,7.58,7.58,7.58,40800,0
1989-08-23,7.61,7.65,7.61,7.65,33900,0
1989-08-24,7.65,7.81,7.65,7.81,55500,0
1989-08-25,7.81,7.81,7.71,7.71,51000,0
1989-08-28,7.71,7.78,7.71,7.78,16200,0
1989-08-29,7.71,7.71,7.68,7.68,48900,0
1989-08-30,7.71,7.75,7.71,7.75,84300,0
1989-08-31,7.68,7.68,7.68,7.68,600,0
1989-09-01,7.71,7.71,7.71,7.71,7800,0
1989-09-05,7.71,7.78,7.68,7.78,24900,0
1989-09-06,7.75,7.75,7.71,7.71,138300,0
1989-09-07,7.71,7.78,7.71,7.71,15000,0
1989-09-08,7.71,7.85,7.71,7.81,75900,0
1989-09-11,7.75,7.78,7.75,7.78,4800,0
1989-09-12,7.75,7.75,7.75,7.75,7800,0
1989-09-13,7.75,7.75,7.71,7.71,23700,0
1989-09-14,7.75,7.75,7.65,7.65,124200,0
1989-09-15,7.65,7.65,7.58,7.58,14700,0
1989-09-18,7.65,7.65,7.58,7.61,30000,0
1989-09-19,7.61,7.61,7.51,7.54,41700,0
1989-09-20,7.48,7.58,7.48,7.58,16800,0
1989-09-21,7.58,7.71,7.54,7.65,72600,0
1989-09-22,7.64,7.64,7.54,7.57,13800,0
1989-09-25,7.47,7.5,7.47,7.47,11400,0
1989-09-26,7.5,7.5,7.5,7.5,18300,0
1989-09-27,7.47,7.54,7.47,7.54,9900,0
1989-09-28,7.47,7.5,7.47,7.5,3000,0
1989-09-29,7.5,7.5,7.47,7.47,2100,0
1989-10-02,7.47,7.47,7.44,7.47,3300,0
1989-10-03,7.47,7.6,7.47,7.6,41400,0
1989-10-04,7.57,7.6,7.57,7.57,6000,0
1989-10-05,7.54,8.42,7.54,8.42,81000,0
1989-10-06,8.35,8.42,8.35,8.42,85200,0
1989-10-09,8.42,8.42,8.35,8.35,97800,0
1989-10-10,8.39,8.45,8.39,8.39,68100,0
1989-10-11,8.35,8.49,8.35,8.49,34500,0
1989-10-12,8.49,8.56,8.49,8.56,34200,0
1989-10-13,8.42,8.42,8.28,8.28,59700,0
1989-10-16,8.01,8.11,7.88,8.11,81000,0
1989-10-17,8.05,8.05,7.91,8.05,169500,0
1989-10-18,8.05,8.35,8.05,8.35,186600,0
1989-10-19,8.42,8.69,8.42,8.62,41100,0
1989-10-20,8.52,8.56,8.45,8.49,14700,0
1989-10-23,8.42,8.49,8.42,8.45,5400,0
1989-10-24,8.39,8.39,8.28,8.32,6900,0
1989-10-25,8.25,8.32,8.25,8.32,3000,0
1989-10-26,8.25,8.25,8.15,8.18,12300,0
1989-10-27,8.18,8.18,8.15,8.18,7200,0
1989-10-30,8.18,8.18,8.18,8.18,3000,0
1989-10-31,8.18,8.28,8.11,8.28,28200,0
1989-11-01,8.28,8.35,8.22,8.35,14100,0
1989-11-02,8.32,8.35,8.28,8.32,82200,0
1989-11-03,8.35,8.39,8.35,8.39,900,0
1989-11-06,8.35,8.35,8.28,8.32,20700,0
1989-11-07,8.28,8.28,8.18,8.18,14700,0
1989-11-08,8.18,8.25,8.18,8.22,6600,0
1989-11-09,8.22,8.28,8.11,8.11,44400,0
1989-11-10,8.18,8.28,8.18,8.28,9900,0
1989-11-13,8.25,8.28,8.22,8.28,8700,0
1989-11-14,8.35,8.56,8.35,8.49,23400,0
1989-11-15,8.56,8.89,8.56,8.83,30000,0
1989-11-16,8.83,8.83,8.66,8.79,116400,0
1989-11-17,8.86,8.86,8.76,8.76,29400,0
1989-11-20,8.79,8.79,8.79,8.79,9000,0
1989-11-21,8.73,8.79,8.73,8.79,3300,0
1989-11-22,8.73,8.76,8.69,8.69,2100,0
1989-11-24,8.59,8.66,8.59,8.66,8100,0
1989-11-27,8.66,8.66,8.66,8.66,1200,0
1989-11-28,8.66,8.66,8.56,8.56,50700,0
1989-11-29,8.49,8.52,8.42,8.42,112800,0
1989-11-30,8.49,8.49,8.35,8.35,6600,0
1989-12-01,8.35,8.39,8.25,8.32,84900,0
1989-12-04,8.25,8.28,8.15,8.15,18900,0
1989-12-05,8.15,8.35,8.15,8.35,189900,0
1989-12-06,8.39,8.86,8.39,8.69,63000,0
1989-12-07,8.76,8.76,8.62,8.62,16800,0
1989-12-08,8.62,8.69,8.62,8.66,36300,0
1989-12-11,8.69,8.69,8.62,8.62,12600,0
1989-12-12,8.66,8.69,8.62,8.69,4800,0
1989-12-13,8.69,8.69,8.59,8.62,27600,0
1989-12-14,8.62,8.62,8.62,8.62,1500,0
1989-12-15,8.62,8.69,8.59,8.69,45900,0
1989-12-18,8.66,8.73,8.66,8.66,10500,0
1989-12-19,8.66,8.73,8.66,8.66,79800,0
1989-12-20,8.66,8.66,8.56,8.56,43500,0
1989-12-21,8.49,8.49,8.35,8.35,4500,0
1989-12-22,8.42,8.45,8.42,8.45,1500,0
1989-12-26,8.41,8.48,8.41,8.48,1200,0
1989-12-27,8.55,8.55,8.45,8.45,14100,0
1989-12-28,8.48,8.48,8.45,8.45,7800,0
1989-12-29,8.38,8.79,8.38,8.79,73500,0
1990-01-02,8.72,8.75,8.72,8.75,1500,0
1990-01-03,8.69,8.75,8.69,8.72,19200,0
1990-01-04,8.72,8.72,8.72,8.72,2100,0
1990-01-05,8.72,8.72,8.69,8.69,3000,0
1990-01-08,8.72,8.72,8.69,8.72,25200,0
1990-01-09,8.69,8.72,8.69,8.72,6900,0
1990-01-10,8.69,8.72,8.65,8.72,13800,0
1990-01-11,8.72,8.72,8.69,8.72,51600,0
1990-01-12,8.69,8.72,8.69,8.69,44100,0
1990-01-15,8.62,8.62,8.17,8.17,35400,0
1990-01-16,8.11,8.11,7.83,7.83,30900,0
1990-01-17,7.83,7.9,7.83,7.87,27900,0
1990-01-18,7.87,7.87,7.83,7.87,4200,0
1990-01-19,7.87,7.94,7.87,7.9,6900,0
1990-01-22,7.97,7.97,7.83,7.83,177900,0
1990-01-23,7.87,7.87,7.77,7.77,22500,0
1990-01-24,7.77,7.9,7.56,7.83,111900,0
1990-01-25,7.9,7.9,7.87,7.9,20100,0
1990-01-26,7.9,7.94,7.9,7.9,45900,0
1990-01-29,7.9,7.9,7.87,7.87,12000,0
1990-01-30,7.87,7.9,7.87,7.9,30900,0
1990-01-31,7.9,7.9,7.87,7.87,38100,0
1990-02-01,7.8,7.87,7.8,7.87,38400,0
1990-02-02,7.87,7.9,7.87,7.9,32700,0
1990-02-05,7.9,7.97,7.9,7.97,6600,0
1990-02-06,7.9,7.9,7.83,7.87,9900,0
1990-02-07,7.9,7.9,7.9,7.9,59100,0
1990-02-08,7.87,7.94,7.87,7.94,3000,0
1990-02-09,7.9,8,7.9,8,33600,0
1990-02-12,7.97,7.97,7.97,7.97,51300,0
1990-02-13,7.9,7.9,7.63,7.63,41700,0
1990-02-14,7.63,7.63,7.43,7.43,28800,0
1990-02-15,7.36,7.6,7.36,7.6,35400,0
1990-02-16,7.63,7.7,7.63,7.63,32100,0
1990-02-20,7.66,7.7,7.66,7.7,3000,0
1990-02-21,7.77,7.8,7.77,7.8,7200,0
1990-02-22,7.83,7.97,7.83,7.97,28800,0
1990-02-23,7.94,7.94,7.9,7.9,3300,0
1990-02-26,7.83,7.83,7.83,7.83,3600,0
1990-02-27,7.77,7.94,7.77,7.9,14100,0
1990-02-28,7.83,7.83,7.73,7.73,19800,0
1990-03-01,7.8,8,7.8,7.94,13200,0
1990-03-02,7.97,8,7.94,7.97,6600,0
1990-03-05,7.97,7.97,7.87,7.87,39300,0
1990-03-06,7.83,7.94,7.77,7.94,18600,0
1990-03-07,7.9,7.9,7.9,7.9,30300,0
1990-03-08,7.97,8.17,7.97,8.14,40800,0
1990-03-09,8.17,8.17,8,8.07,26100,0
1990-03-12,8.14,8.14,8.14,8.14,1500,0
1990-03-13,8.17,8.24,8.17,8.24,4800,0
1990-03-14,8.3,8.65,8.3,8.65,24600,0
1990-03-15,8.68,8.82,8.54,8.54,31200,0
1990-03-16,8.51,8.51,8.48,8.48,1800,0
1990-03-19,8.48,8.48,8.44,8.48,16200,0
1990-03-20,8.37,8.44,8.37,8.44,15000,0
1990-03-21,8.48,8.58,8.48,8.54,67500,0
1990-03-22,8.58,8.61,8.37,8.37,24600,0
1990-03-23,8.41,8.41,8.41,8.41,1200,0
1990-03-26,8.48,8.54,8.48,8.54,23400,0
1990-03-27,8.58,8.58,8.58,8.58,300,0
1990-03-28,8.54,8.54,8.54,8.54,2700,0
1990-03-29,8.48,8.61,8.48,8.61,30600,0
1990-03-30,8.54,8.54,8.51,8.54,14400,0
1990-04-02,8.48,8.61,8.48,8.61,17400,0
1990-04-03,8.65,8.65,8.65,8.65,300,0
1990-04-04,8.54,8.68,8.54,8.61,21600,0
1990-04-05,8.65,8.78,8.65,8.75,15900,0
1990-04-06,8.75,8.82,8.75,8.82,12300,0
1990-04-09,8.75,8.75,8.75,8.75,5700,0
1990-04-10,8.82,9.09,8.82,9.02,53100,0
1990-04-11,9.02,9.02,8.82,8.82,21600,0
1990-04-12,8.85,8.89,8.82,8.85,7500,0
1990-04-16,8.89,8.89,8.85,8.85,57300,0
1990-04-17,8.78,8.78,8.75,8.75,60300,0
1990-04-18,8.78,8.78,8.71,8.71,56100,0
1990-04-19,8.71,8.71,8.68,8.68,11100,0
1990-04-20,8.68,8.68,8.65,8.65,141900,0
1990-04-23,8.58,8.58,8.41,8.41,53700,0
1990-04-24,8.34,8.34,8.2,8.24,167700,0
1990-04-25,8.2,8.24,8.2,8.24,16500,0
1990-04-26,8.2,8.2,8.1,8.1,12000,0
1990-04-27,8.07,8.2,8.07,8.17,83400,0
1990-04-30,8.13,8.27,8.13,8.24,9000,0
1990-05-01,8.27,8.41,8.27,8.34,5400,0
1990-05-02,8.41,8.82,8.41,8.82,24600,0
1990-05-03,8.89,9.09,8.89,9.09,15900,0
1990-05-04,9.06,9.12,9.06,9.09,33900,0
1990-05-07,9.16,9.57,9.16,9.5,33000,0
1990-05-08,9.53,9.53,9.43,9.5,19800,0
1990-05-09,9.43,9.43,9.23,9.26,19500,0
1990-05-10,9.26,9.26,9.09,9.09,21000,0
1990-05-11,9.02,9.02,8.75,8.75,29400,0
1990-05-14,8.82,9.16,8.82,9.06,77100,0
1990-05-15,9.02,9.09,9.02,9.02,16800,0
1990-05-16,9.09,9.12,8.99,8.99,34800,0
1990-05-17,8.95,9.06,8.85,9.02,12600,0
1990-05-18,9.02,9.06,8.99,9.06,6900,0
1990-05-21,9.09,9.09,9.06,9.09,70200,0
1990-05-22,9.09,9.12,9.02,9.06,112200,0
1990-05-23,9.06,9.12,9.06,9.09,119100,0
1990-05-24,9.09,9.67,9.09,9.67,232200,0
1990-05-25,9.71,9.77,9.64,9.64,27900,0
1990-05-29,9.67,9.71,9.6,9.71,47400,0
1990-05-30,10.18,10.35,10.15,10.32,366000,0
1990-05-31,10.29,10.29,10.08,10.08,78600,0
1990-06-01,10.08,10.18,10.08,10.12,55200,0
1990-06-04,10.12,10.12,9.88,9.98,45600,0
1990-06-05,9.94,10.05,9.94,10.05,240600,0
1990-06-06,10.05,10.32,10.05,10.25,2267100,0
1990-06-07,10.32,10.49,10.32,10.46,581100,0
1990-06-08,10.46,10.59,10.39,10.49,499500,0
1990-06-11,10.46,10.49,10.35,10.49,398100,0
1990-06-12,10.46,10.66,10.46,10.66,357600,0
1990-06-13,10.7,11.31,10.7,11.14,395400,0
1990-06-14,11.07,11.21,10.94,11.07,399300,0
1990-06-15,11.07,11.21,11,11.17,104100,0
1990-06-18,11.14,11.17,11.04,11.04,276000,0
1990-06-19,11.03,11.1,11.03,11.1,186300,0
1990-06-20,11.1,11.27,11.1,11.27,315300,0
1990-06-21,11.34,11.65,11.34,11.65,537600,0
1990-06-22,11.65,12.06,11.61,11.65,407100,0
1990-06-25,11.68,11.68,11.2,11.34,144300,0
1990-06-26,11.34,11.37,11.27,11.27,129000,0
1990-06-27,11.31,11.58,11.2,11.58,322500,0
1990-06-28,11.58,11.65,11.17,11.27,328200,0
1990-06-29,11.31,11.31,11.2,11.24,275100,0
1990-07-02,11.24,11.27,11.2,11.27,304800,0
1990-07-03,11.27,11.27,11.03,11.07,212700,0
1990-07-05,11.1,11.1,11.03,11.03,38400,0
1990-07-06,11.03,11.07,10.96,11,122700,0
1990-07-09,11.07,11.37,11.07,11.27,78300,0
1990-07-10,11.27,11.48,11.27,11.37,116700,0
1990-07-11,11.31,11.31,11.24,11.24,72300,0
1990-07-12,11.24,12.02,11.24,12.02,273600,0
1990-07-13,12.06,12.44,12.02,12.26,320100,0
1990-07-16,12.2,12.23,11.99,11.99,57600,0
1990-07-17,12.02,12.02,11.48,11.55,63600,0
1990-07-18,11.51,11.75,11.51,11.68,69900,0
1990-07-19,11.61,11.65,11.48,11.48,193500,0
1990-07-20,11.44,11.48,11.34,11.34,30300,0
1990-07-23,11.27,11.27,10.96,10.96,168600,0
1990-07-24,10.89,10.93,10.86,10.86,125100,0
1990-07-25,10.83,10.83,10.76,10.83,108000,0
1990-07-26,10.79,10.93,10.79,10.86,106500,0
1990-07-27,10.79,10.86,10.79,10.83,32700,0
1990-07-30,10.86,10.86,10.83,10.86,12000,0
1990-07-31,10.93,11.03,10.93,11.03,74700,0
1990-08-01,10.96,10.96,10.83,10.86,267600,0
1990-08-02,10.79,10.83,10.62,10.69,258600,0
1990-08-03,10.69,10.69,10.41,10.48,238500,0
1990-08-06,10.28,10.28,9.87,9.9,346800,0
1990-08-07,9.9,10.14,9.9,10,300300,0
1990-08-08,10.07,10.59,10.07,10.41,318000,0
1990-08-09,10.55,10.89,10.55,10.65,227400,0
1990-08-10,10.65,10.69,10.52,10.52,58200,0
1990-08-13,10.48,10.55,10.48,10.55,191700,0
1990-08-14,10.55,10.69,10.52,10.69,172500,0
1990-08-15,10.69,10.79,10.69,10.76,32700,0
1990-08-16,10.69,10.72,10.59,10.62,18300,0
1990-08-17,10.41,10.41,10.24,10.38,147300,0
1990-08-20,10.45,10.45,10.24,10.28,61800,0
1990-08-21,10.04,10.21,9.87,10.14,205200,0
1990-08-22,10.07,10.07,9.94,9.94,22200,0
1990-08-23,9.8,9.8,9.56,9.59,204900,0
1990-08-24,9.7,9.83,9.7,9.76,102000,0
1990-08-27,10,10.21,10,10.21,475500,0
1990-08-28,10.21,10.21,10.07,10.17,239700,0
1990-08-29,10.17,10.17,10.07,10.11,83100,0
1990-08-30,10.14,10.14,10.11,10.11,108300,0
1990-08-31,10.11,10.14,10.11,10.14,6000,0
1990-09-04,10.14,10.17,10.11,10.11,67800,0
1990-09-05,10.17,10.35,10.17,10.35,180900,0
1990-09-06,10.35,10.35,10.14,10.17,235200,0
1990-09-07,10.17,10.21,10.14,10.14,116400,0
1990-09-10,10.17,10.35,10.17,10.28,314100,0
1990-09-11,10.28,10.28,10.17,10.21,192900,0
1990-09-12,10.11,10.17,10.11,10.11,113700,0
1990-09-13,10.11,10.11,9.9,10,146700,0
1990-09-14,9.97,9.97,9.87,9.87,295800,0
1990-09-17,9.87,9.87,9.66,9.7,33600,0
1990-09-18,9.63,9.63,8.7,8.74,575700,0
1990-09-19,8.77,8.77,7.54,7.81,3376500,0
1990-09-20,7.78,7.78,6.99,6.99,1639200,0
1990-09-21,6.96,7.2,6.89,7.1,893400,0
1990-09-24,7.06,7.06,6.89,6.92,651600,0
1990-09-25,6.86,6.89,6.82,6.89,306600,0
1990-09-26,7.1,7.17,6.92,6.96,413400,0
1990-09-27,6.99,7.13,6.92,6.92,285300,0
1990-09-28,6.89,6.92,6.75,6.89,641400,0
1990-10-01,6.89,6.89,6.82,6.89,372300,0
1990-10-02,6.99,7.41,6.99,7.41,667800,0
1990-10-03,7.34,7.41,7.17,7.17,227400,0
1990-10-04,7.1,7.1,6.99,6.99,34200,0
1990-10-05,6.96,6.96,6.37,6.41,491100,0
1990-10-08,6.41,6.55,6.34,6.34,361200,0
1990-10-09,6.27,6.27,5.51,5.55,1082700,0
1990-10-10,5.58,5.89,5.44,5.68,352800,0
1990-10-11,5.68,5.72,5.51,5.55,538200,0
1990-10-12,5.51,5.55,5.51,5.51,165900,0
1990-10-15,5.51,5.55,5.48,5.48,193500,0
1990-10-16,5.51,5.58,5.44,5.48,216900,0
1990-10-17,5.44,5.44,5.37,5.37,318900,0
1990-10-18,5.34,5.48,5.34,5.44,870600,0
1990-10-19,5.65,5.99,5.65,5.99,397500,0
1990-10-22,5.99,6.27,5.93,5.96,118200,0
1990-10-23,5.93,5.96,5.86,5.89,101400,0
1990-10-24,5.89,5.89,5.79,5.79,127500,0
1990-10-25,5.86,6.06,5.86,5.93,256200,0
1990-10-26,5.96,5.96,5.93,5.96,190200,0
1990-10-29,5.93,5.99,5.89,5.93,159000,0
1990-10-30,5.93,6.03,5.89,5.89,69300,0
1990-10-31,5.89,6.1,5.86,6.06,243300,0
1990-11-01,6.13,6.55,6.13,6.48,729900,0
1990-11-02,6.61,6.75,6.55,6.72,405300,0
1990-11-05,6.75,6.99,6.75,6.99,232500,0
1990-11-06,7.03,7.1,6.89,6.96,198300,0
1990-11-07,6.96,6.96,6.79,6.82,51300,0
1990-11-08,6.79,6.82,6.58,6.58,97800,0
1990-11-09,6.55,6.75,6.48,6.48,185400,0
1990-11-12,6.51,6.58,6.48,6.58,151500,0
1990-11-13,6.75,6.86,6.75,6.75,261000,0
1990-11-14,6.82,7.03,6.75,6.89,339600,0
1990-11-15,6.96,7.13,6.96,7.06,129300,0
1990-11-16,7.3,7.3,7.1,7.17,165600,0
1990-11-19,7.17,7.2,7.1,7.1,301500,0
1990-11-20,7.13,7.13,6.82,6.82,68700,0
1990-11-21,6.89,6.89,6.68,6.68,78600,0
1990-11-23,6.82,6.82,6.75,6.75,45000,0
1990-11-26,6.75,6.92,6.72,6.92,89400,0
1990-11-27,6.96,7.03,6.82,7.03,126000,0
1990-11-28,7.03,7.03,6.89,6.96,93900,0
1990-11-29,6.96,7.03,6.92,6.96,49200,0
1990-11-30,6.89,6.96,6.89,6.92,111000,0
1990-12-03,6.89,6.92,6.72,6.72,215400,0
1990-12-04,6.72,6.79,6.72,6.75,338700,0
1990-12-05,6.79,6.86,6.75,6.86,929400,0
1990-12-06,6.89,7.41,6.89,7.41,1296300,0
1990-12-07,7.44,7.65,7.34,7.37,232500,0
1990-12-10,7.37,7.44,7.23,7.41,196200,0
1990-12-11,7.44,7.68,7.44,7.54,148500,0
1990-12-12,7.58,7.75,7.54,7.75,211500,0
1990-12-13,7.75,7.75,7.61,7.68,187500,0
1990-12-14,7.58,7.58,7.44,7.48,143100,0
1990-12-17,7.41,7.41,7.31,7.37,153000,0
1990-12-18,7.41,7.72,7.37,7.69,61800,0
1990-12-19,7.65,8,7.65,7.96,109800,0
1990-12-20,7.93,8.03,7.86,7.93,325800,0
1990-12-21,7.89,7.96,7.89,7.89,153600,0
1990-12-24,7.89,7.89,7.79,7.79,82200,0
1990-12-26,7.82,7.82,7.76,7.76,27900,0
1990-12-27,7.76,7.82,7.76,7.79,114300,0
1990-12-28,7.82,7.82,7.76,7.76,50100,0
1990-12-31,7.76,7.82,7.76,7.82,29700,0
1991-01-02,7.76,7.76,7.65,7.65,160200,0
1991-01-03,7.69,7.69,7.37,7.37,89400,0
1991-01-04,7.37,7.41,7.2,7.2,108600,0
1991-01-07,7.24,7.24,6.86,6.86,199500,0
1991-01-08,6.92,6.99,6.92,6.96,57000,0
1991-01-09,6.99,7.06,6.79,6.79,72000,0
1991-01-10,6.82,6.82,6.75,6.79,96300,0
1991-01-11,6.72,6.72,6.65,6.65,105300,0
1991-01-14,6.65,6.65,6.3,6.44,94500,0
1991-01-15,6.44,6.47,6.41,6.41,81900,0
1991-01-16,6.44,6.47,6.37,6.47,63300,0
1991-01-17,6.72,6.79,6.54,6.58,177600,0
1991-01-18,6.58,6.65,6.58,6.61,69300,0
1991-01-21,6.54,6.72,6.54,6.72,202500,0
1991-01-22,6.75,6.75,6.58,6.61,133200,0
1991-01-23,6.65,6.75,6.61,6.65,237000,0
1991-01-24,6.65,6.68,6.58,6.65,180900,0
1991-01-25,6.72,6.82,6.72,6.82,317100,0
1991-01-28,6.72,6.79,6.65,6.79,149700,0
1991-01-29,6.79,7.48,6.79,7.44,224700,0
1991-01-30,7.37,7.58,7.34,7.58,372900,0
1991-01-31,7.55,7.62,7.55,7.55,197400,0
1991-02-01,7.69,7.72,7.62,7.69,271800,0
1991-02-04,7.72,8.48,7.72,8.34,625500,0
1991-02-05,8.34,9.04,8.34,9.04,334800,0
1991-02-06,9.04,9.04,8.79,8.9,217200,0
1991-02-07,8.97,9.42,8.97,9.07,228300,0
1991-02-08,9.07,9.07,8.69,8.69,234600,0
1991-02-11,8.72,9.07,8.72,8.83,140400,0
1991-02-12,8.79,8.79,8.52,8.69,275100,0
1991-02-13,8.69,8.69,8.55,8.59,257400,0
1991-02-14,8.66,8.76,8.62,8.72,642000,0
1991-02-15,8.86,8.97,8.66,8.72,188700,0
1991-02-19,8.86,8.86,8.79,8.79,157500,0
1991-02-20,8.76,8.79,8.69,8.72,89700,0
1991-02-21,8.76,8.93,8.72,8.9,145200,0
1991-02-22,8.9,9.28,8.9,9.28,137700,0
1991-02-25,9.24,9.28,9.04,9.07,194700,0
1991-02-26,9,9,8.72,8.72,322500,0
1991-02-27,8.69,8.83,8.69,8.76,222900,0
1991-02-28,8.86,8.93,8.76,8.93,77100,0
1991-03-01,8.97,9.42,8.9,9.42,84900,0
1991-03-04,9.49,9.59,9.35,9.52,266100,0
1991-03-05,9.56,10.04,9.56,10.04,85800,0
1991-03-06,10.14,10.39,10.11,10.25,396000,0
1991-03-07,10.21,10.66,10.21,10.42,333900,0
1991-03-08,10.28,10.46,10.28,10.39,114900,0
1991-03-11,10.32,10.42,10.28,10.35,166200,0
1991-03-12,10.28,10.32,10.18,10.18,164700,0
1991-03-13,10.18,10.18,9.76,9.87,205500,0
1991-03-14,9.76,9.76,9.62,9.73,328500,0
1991-03-15,9.73,9.73,9.28,9.28,201000,0
1991-03-18,9.21,9.24,9.17,9.24,280800,0
1991-03-19,9.14,9.67,9.14,9.67,204300,0
1991-03-20,9.67,9.67,9.46,9.46,229500,0
1991-03-21,9.39,9.46,9.32,9.32,53700,0
1991-03-22,9.35,9.39,9.21,9.32,97500,0
1991-03-25,9.25,9.35,9.25,9.35,115200,0
1991-03-26,9.35,9.67,9.32,9.67,64500,0
1991-03-27,9.73,9.91,9.73,9.87,54900,0
1991-03-28,9.87,9.87,9.8,9.84,58200,0
1991-04-01,9.87,10.12,9.84,9.91,57900,0
1991-04-02,9.87,10.12,9.87,10.12,102000,0
1991-04-03,10.15,10.57,10.15,10.57,440700,0
1991-04-04,10.43,10.43,10.01,10.08,176100,0
1991-04-05,10.08,10.15,10.01,10.08,172800,0
1991-04-08,10.01,10.01,9.77,9.77,276900,0
1991-04-09,9.73,9.77,9.63,9.63,135900,0
1991-04-10,9.67,9.77,9.67,9.73,300300,0
1991-04-11,9.73,9.77,9.67,9.7,243600,0
1991-04-12,9.7,9.7,9.6,9.6,66000,0
1991-04-15,9.6,9.6,9.49,9.6,50700,0
1991-04-16,9.63,10.22,9.63,10.22,414900,0
1991-04-17,10.22,10.57,10.22,10.29,205500,0
1991-04-18,10.15,10.29,10.05,10.08,139800,0
1991-04-19,10.08,10.22,10.08,10.22,20100,0
1991-04-22,10.15,10.15,9.73,9.73,150300,0
1991-04-23,9.73,9.8,9.6,9.77,7287600,0
1991-04-24,9.73,9.77,9.67,9.67,572400,0
1991-04-25,9.73,9.77,9.63,9.7,825600,0
1991-04-26,9.63,9.7,9.56,9.67,425400,0
1991-04-29,9.67,9.67,9.46,9.46,240300,0
1991-04-30,9.46,9.63,9.39,9.39,614100,0
1991-05-01,9.35,9.35,9.04,9.18,498000,0
1991-05-02,9.04,9.49,8.97,9.49,1330200,0
1991-05-03,9.49,9.49,9.42,9.49,271500,0
1991-05-06,9.49,9.53,9.46,9.49,145500,0
1991-05-07,9.53,9.53,9.46,9.46,296700,0
1991-05-08,9.42,9.42,9.21,9.28,290400,0
1991-05-09,9.35,9.42,9.32,9.35,130200,0
1991-05-10,9.46,9.46,9.39,9.42,203100,0
1991-05-13,9.42,9.42,9.25,9.28,222000,0
1991-05-14,9.32,9.32,9.07,9.14,256800,0
1991-05-15,9.11,9.11,8.9,8.97,369300,0
1991-05-16,9,9.21,9,9.18,220500,0
1991-05-17,9.11,9.11,9,9.04,309900,0
1991-05-20,9.11,9.11,9.04,9.07,186600,0
1991-05-21,9.07,9.18,9,9.11,298800,0
1991-05-22,9.11,9.28,9.11,9.21,220200,0
1991-05-23,9.21,9.21,8.97,8.97,242400,0
1991-05-24,8.97,9.07,8.97,9.07,358200,0
1991-05-28,9.14,9.46,9.14,9.39,447600,0
1991-05-29,9.46,9.77,9.39,9.77,352800,0
1991-05-30,9.77,9.77,9.6,9.67,263700,0
1991-05-31,9.63,9.63,9.56,9.63,181500,0
1991-06-03,9.63,9.67,9.53,9.56,179100,0
1991-06-04,9.6,9.73,9.42,9.6,121500,0
1991-06-05,9.67,9.77,9.63,9.67,161700,0
1991-06-06,9.67,9.8,9.67,9.7,123900,0
1991-06-07,9.46,9.46,9.21,9.21,430200,0
1991-06-10,9.25,9.25,9,9.11,330000,0
1991-06-11,9.07,9.42,9.07,9.25,509700,0
1991-06-12,9.25,9.25,9.11,9.14,69000,0
1991-06-13,9.11,9.21,9.07,9.14,104100,0
1991-06-14,9.14,9.56,9.14,9.49,223500,0
1991-06-17,9.56,9.56,9.46,9.53,102300,0
1991-06-18,9.43,9.46,9.22,9.36,210300,0
1991-06-19,9.29,9.29,9.11,9.25,68400,0
1991-06-20,9.18,9.25,9.15,9.22,291600,0
1991-06-21,9.29,9.32,9.08,9.08,112800,0
1991-06-24,9.08,9.08,8.73,8.73,316200,0
1991-06-25,8.66,8.66,8.38,8.66,489300,0
1991-06-26,8.73,8.87,8.66,8.66,195300,0
1991-06-27,8.66,8.66,8.52,8.66,164400,0
1991-06-28,8.66,8.69,8.48,8.59,74100,0
1991-07-01,8.45,8.73,8.45,8.73,221400,0
1991-07-02,8.73,8.73,8.55,8.66,160800,0
1991-07-03,8.66,8.66,8.38,8.52,118200,0
1991-07-05,8.52,8.59,8.52,8.55,15600,0
1991-07-08,8.55,8.59,8.48,8.48,34200,0
1991-07-09,8.52,8.55,8.45,8.55,372000,0
1991-07-10,8.45,8.48,8.31,8.34,657600,0
1991-07-11,8.34,8.52,8.34,8.52,1318500,0
1991-07-12,8.66,8.73,8.52,8.59,346800,0
1991-07-15,8.59,8.83,8.59,8.83,272700,0
1991-07-16,8.76,8.87,8.73,8.83,51300,0
1991-07-17,8.76,8.8,8.66,8.69,144300,0
1991-07-18,8.76,8.87,8.73,8.76,102300,0
1991-07-19,8.76,8.87,8.76,8.87,63300,0
1991-07-22,8.94,9.04,8.9,9.04,160200,0
1991-07-23,9.04,9.08,9.01,9.04,260700,0
1991-07-24,9.04,9.04,8.97,8.97,107400,0
1991-07-25,9.04,9.08,9.01,9.08,24000,0
1991-07-26,8.97,9.04,8.94,8.97,85200,0
1991-07-29,9.01,9.01,8.9,8.9,84300,0
1991-07-30,9.01,9.18,9.01,9.18,889500,0
1991-07-31,9.18,9.18,9.04,9.11,118200,0
1991-08-01,9.11,9.29,9.11,9.29,184800,0
1991-08-02,9.29,10.19,9.29,10.19,245700,0
1991-08-05,10.19,10.19,9.88,10.05,529800,0
1991-08-06,10.05,10.12,9.84,9.98,173400,0
1991-08-07,9.98,10.12,9.98,10.05,374400,0
1991-08-08,9.98,10.23,9.98,10.19,157800,0
1991-08-09,10.12,10.23,10.12,10.23,43800,0
1991-08-12,10.23,10.26,10.12,10.26,202500,0
1991-08-13,10.3,10.33,10.12,10.12,160800,0
1991-08-14,10.19,10.26,10.05,10.23,150600,0
1991-08-15,10.23,10.3,10.05,10.26,150000,0
1991-08-16,10.26,10.33,10.16,10.26,287700,0
1991-08-19,9.91,9.98,9.81,9.88,141600,0
1991-08-20,9.88,9.95,9.88,9.91,159000,0
1991-08-21,10.19,10.3,10.09,10.26,259500,0
1991-08-22,10.3,10.4,10.3,10.4,242100,0
1991-08-23,10.37,10.47,10.37,10.37,74100,0
1991-08-26,10.44,10.44,10.3,10.3,53700,0
1991-08-27,10.33,10.33,10.16,10.23,157200,0
1991-08-28,10.3,10.3,10.19,10.26,101400,0
1991-08-29,10.23,10.3,9.98,10.23,356400,0
1991-08-30,10.16,10.16,10.05,10.09,39300,0
1991-09-03,10.12,10.19,10.05,10.19,66000,0
1991-09-04,10.12,10.4,10.12,10.4,186600,0
1991-09-05,10.33,10.51,10.33,10.44,203400,0
1991-09-06,10.44,10.44,10.26,10.37,47100,0
1991-09-09,10.4,10.4,10.26,10.3,92700,0
1991-09-10,10.23,10.3,10.09,10.09,38400,0
1991-09-11,10.05,10.09,9.98,9.98,168900,0
1991-09-12,10.05,10.09,9.98,10.05,215700,0
1991-09-13,10.12,10.33,10.09,10.23,237900,0
1991-09-16,10.19,10.33,10.16,10.26,100200,0
1991-09-17,10.26,10.33,10.16,10.19,51900,0
1991-09-18,10.19,10.26,10.16,10.26,123600,0
1991-09-19,10.26,10.47,10.26,10.47,257700,0
1991-09-20,10.47,11.31,10.47,11.24,297600,0
1991-09-23,11.15,11.22,11.08,11.18,231600,0
1991-09-24,11.15,11.36,11.15,11.32,250200,0
1991-09-25,11.32,11.36,11.15,11.29,148200,0
1991-09-26,11.22,11.43,11.15,11.43,131100,0
1991-09-27,11.64,11.64,11.46,11.6,223800,0
1991-09-30,11.74,11.88,11.64,11.78,400800,0
1991-10-01,11.71,11.71,11.39,11.43,427800,0
1991-10-02,11.39,11.43,11.36,11.39,275400,0
1991-10-03,11.46,11.64,11.43,11.5,219600,0
1991-10-04,11.43,11.5,11.25,11.29,152700,0
1991-10-07,11.29,11.5,11.29,11.29,267900,0
1991-10-08,11.29,11.53,11.29,11.43,385500,0
1991-10-09,11.36,11.43,11.36,11.36,189300,0
1991-10-10,11.43,11.43,11.11,11.15,243600,0
1991-10-11,11.01,11.22,11.01,11.18,229200,0
1991-10-14,11.18,11.22,11.15,11.22,26400,0
1991-10-15,11.22,11.39,11.22,11.36,238200,0
1991-10-16,11.57,11.71,11.53,11.6,186600,0
1991-10-17,11.64,11.64,11.46,11.53,181200,0
1991-10-18,11.5,11.6,11.5,11.57,93300,0
1991-10-21,11.5,11.57,11.43,11.5,216900,0
1991-10-22,11.5,11.92,11.46,11.78,301500,0
1991-10-23,11.81,11.99,11.67,11.71,156900,0
1991-10-24,11.64,11.64,11.43,11.5,177000,0
1991-10-25,11.46,11.46,11.25,11.39,302400,0
1991-10-28,11.46,11.46,11.36,11.43,27000,0
1991-10-29,11.39,11.43,11.32,11.43,152400,0
1991-10-30,11.43,11.46,11.39,11.43,262800,0
1991-10-31,11.43,11.74,11.43,11.57,456000,0
1991-11-01,11.71,11.85,11.67,11.67,202200,0
1991-11-04,11.64,11.67,11.6,11.67,163200,0
1991-11-05,11.71,11.74,11.6,11.6,264600,0
1991-11-06,11.67,11.71,11.57,11.64,107700,0
1991-11-07,11.71,11.71,11.67,11.67,108600,0
1991-11-08,11.74,11.92,11.67,11.88,242100,0
1991-11-11,11.85,11.92,11.85,11.88,138600,0
1991-11-12,11.92,12.2,11.88,12.13,493800,0
1991-11-13,12.1,12.34,12.06,12.34,244500,0
1991-11-14,12.34,12.34,12.06,12.13,135600,0
1991-11-15,12.17,12.2,11.64,11.67,122400,0
1991-11-18,11.67,11.71,11.22,11.46,422700,0
1991-11-19,11.5,11.5,11.25,11.5,328500,0
1991-11-20,11.57,11.57,11.46,11.57,87300,0
1991-11-21,11.64,11.92,11.64,11.85,198000,0
1991-11-22,11.85,11.99,11.78,11.85,255300,0
1991-11-25,11.92,11.95,11.88,11.95,345900,0
1991-11-26,12.03,12.03,11.78,11.95,115800,0
1991-11-27,12.03,12.13,11.92,12.06,75300,0
1991-11-29,11.99,12.27,11.99,12.2,87300,0
1991-12-02,12.13,12.13,11.92,12.06,196200,0
1991-12-03,12.1,12.52,12.03,12.38,428100,0
1991-12-04,12.38,12.38,12.06,12.2,246600,0
1991-12-05,12.27,12.48,12.27,12.48,107100,0
1991-12-06,12.55,12.69,12.55,12.62,152400,0
1991-12-09,12.62,12.9,12.62,12.8,200100,0
1991-12-10,12.83,13.11,12.83,13.08,696900,0
1991-12-11,13.04,13.04,12.83,13.01,882900,0
1991-12-12,13.08,13.08,12.62,12.62,125100,0
1991-12-13,12.55,12.83,12.48,12.69,138300,0
1991-12-16,12.69,12.97,12.66,12.94,191400,0
1991-12-17,12.95,13.02,12.91,12.98,143700,0
1991-12-18,12.88,12.88,12.7,12.81,104100,0
1991-12-19,12.74,12.74,12.6,12.67,277500,0
1991-12-20,12.74,12.74,12.7,12.74,277200,0
1991-12-23,12.74,12.77,12.67,12.74,210900,0
1991-12-24,12.81,13.37,12.74,13.3,282900,0
1991-12-26,13.23,13.37,13.16,13.3,38400,0
1991-12-27,13.37,13.41,13.3,13.3,136500,0
1991-12-30,13.3,13.48,13.27,13.48,327600,0
1991-12-31,13.51,13.9,13.44,13.58,202500,0
1992-01-02,13.65,13.65,13.44,13.44,272100,0
1992-01-03,13.37,13.44,13.16,13.37,60000,0
1992-01-06,13.44,13.51,13.23,13.23,112200,0
1992-01-07,13.23,13.27,13.16,13.27,144600,0
1992-01-08,13.23,13.3,13.23,13.3,210900,0
1992-01-09,13.23,13.58,13.23,13.58,595500,0
1992-01-10,13.58,13.58,13.41,13.44,307800,0
1992-01-13,13.44,13.48,13.41,13.44,196200,0
1992-01-14,13.37,13.58,13.37,13.58,432300,0
1992-01-15,13.62,13.79,13.62,13.79,276900,0
1992-01-16,13.86,13.86,13.65,13.72,116700,0
1992-01-17,13.76,13.76,13.62,13.65,86100,0
1992-01-20,13.58,13.58,13.41,13.41,45000,0
1992-01-21,13.48,13.51,13.23,13.48,105900,0
1992-01-22,13.37,13.44,13.3,13.41,90600,0
1992-01-23,13.44,13.44,13.27,13.34,174900,0
1992-01-24,13.34,13.34,13.16,13.2,83400,0
1992-01-27,12.95,12.95,12.6,12.74,434400,0
1992-01-28,12.7,12.77,12.67,12.74,221700,0
1992-01-29,12.74,12.91,12.74,12.88,181200,0
1992-01-30,12.88,12.88,12.74,12.81,88800,0
1992-01-31,12.88,12.88,12.6,12.63,68100,0
1992-02-03,12.63,12.63,12.56,12.56,13800,0
1992-02-04,12.56,12.56,12.18,12.53,259200,0
1992-02-05,12.53,12.88,12.53,12.81,938400,0
1992-02-06,12.81,13.86,12.81,13.79,609600,0
1992-02-07,13.93,14.64,13.86,14.08,846600,0
1992-02-10,14.08,14.43,14.08,14.29,442800,0
1992-02-11,14.22,14.22,14.15,14.15,479700,0
1992-02-12,14.15,14.15,13.93,14.08,136500,0
1992-02-13,14.04,14.08,13.97,14.08,353400,0
1992-02-14,14.08,14.15,14,14.08,269400,0
1992-02-18,14.08,14.08,13.97,13.97,233100,0
1992-02-19,13.93,14,13.72,13.76,240300,0
1992-02-20,13.83,13.86,13.72,13.86,132600,0
1992-02-21,13.93,14.22,13.93,14.15,197700,0
1992-02-24,14.08,14.08,13.69,13.76,412800,0
1992-02-25,13.79,13.79,13.55,13.58,208800,0
1992-02-26,13.58,13.76,13.51,13.72,4041300,0
1992-02-27,13.76,13.93,13.72,13.83,871800,0
1992-02-28,13.79,13.97,13.79,13.97,1049400,0
1992-03-02,14.22,14.36,14.15,14.36,916500,0
1992-03-03,14.32,14.5,14.29,14.43,769200,0
1992-03-04,14.32,14.6,14.11,14.53,824400,0
1992-03-05,14.46,14.46,14.29,14.29,429300,0
1992-03-06,14.29,14.29,13.79,13.79,546600,0
1992-03-09,13.83,14.11,13.83,14.04,476400,0
1992-03-10,14.04,14.15,13.97,14.08,402300,0
1992-03-11,14.08,14.08,13.93,13.93,288000,0
1992-03-12,13.86,13.86,13.69,13.79,234300,0
1992-03-13,13.72,13.79,13.62,13.79,227400,0
1992-03-16,13.86,13.93,13.79,13.93,218100,0
1992-03-17,13.9,14.25,13.9,14.08,413400,0
1992-03-18,14.15,14.18,14.08,14.15,489000,0
1992-03-19,14.15,14.25,14.08,14.08,145800,0
1992-03-20,14.15,14.18,14.04,14.08,141300,0
1992-03-23,14.08,14.08,13.79,13.86,410100,0
1992-03-24,13.91,14.09,13.88,13.95,527400,0
1992-03-25,14.02,14.16,13.98,14.09,374700,0
1992-03-26,14.12,14.23,14.09,14.12,335100,0
1992-03-27,14.12,14.16,13.91,14.02,306300,0
1992-03-30,13.95,14.02,13.91,13.91,132900,0
1992-03-31,13.95,14.02,13.7,13.81,168300,0
1992-04-01,13.81,13.81,13.63,13.66,197400,0
1992-04-02,13.7,13.7,13.49,13.49,228000,0
1992-04-03,13.52,13.52,13.31,13.31,289200,0
1992-04-06,13.31,13.66,13.31,13.66,193800,0
1992-04-07,13.66,13.7,13.59,13.63,99000,0
1992-04-08,13.59,13.66,13.49,13.56,255000,0
1992-04-09,13.56,13.66,13.56,13.66,179100,0
1992-04-10,13.66,13.81,13.66,13.77,60600,0
1992-04-13,13.77,13.84,13.77,13.84,105300,0
1992-04-14,13.84,14.23,13.84,14.19,211800,0
1992-04-15,14.3,14.8,14.3,14.65,479700,0
1992-04-16,14.69,14.69,14.55,14.55,235500,0
1992-04-20,14.55,14.55,14.3,14.34,291600,0
1992-04-21,14.41,14.69,14.37,14.69,150600,0
1992-04-22,14.76,14.76,14.55,14.69,390000,0
1992-04-23,14.65,14.72,14.48,14.48,193800,0
1992-04-24,14.48,14.48,14.27,14.37,169200,0
1992-04-27,14.41,14.41,14.3,14.41,163500,0
1992-04-28,14.41,14.44,14.34,14.41,661200,0
1992-04-29,14.44,14.72,14.41,14.72,85500,0
1992-04-30,14.72,15.04,14.62,15.04,423600,0
1992-05-01,15.04,15.32,14.97,15.18,303900,0
1992-05-04,15.25,15.25,15.08,15.08,231300,0
1992-05-05,15.15,15.18,14.83,14.83,443100,0
1992-05-06,14.9,14.97,14.87,14.87,384000,0
1992-05-07,14.8,15.11,14.8,15.11,325500,0
1992-05-08,15.04,15.08,14.83,14.87,331500,0
1992-05-11,14.94,15.15,14.94,14.97,247200,0
1992-05-12,14.97,15.18,14.97,15.08,357000,0
1992-05-13,15.11,15.11,15.01,15.04,821100,0
1992-05-14,15.04,15.04,14.87,14.87,237000,0
1992-05-15,14.9,15.11,14.9,15.08,372300,0
1992-05-18,15.18,15.22,15.11,15.11,321900,0
1992-05-19,15.11,15.22,14.97,15.15,234900,0
1992-05-20,15.18,15.32,15.15,15.25,206700,0
1992-05-21,15.29,15.32,15.11,15.11,192000,0
1992-05-22,15.15,15.22,15.11,15.18,63900,0
1992-05-26,15.11,15.15,14.97,14.97,365400,0
1992-05-27,14.94,14.94,14.55,14.8,185100,0
1992-05-28,14.8,14.8,14.72,14.8,97500,0
1992-05-29,14.8,15.04,14.8,14.83,475800,0
1992-06-01,14.9,14.9,14.72,14.72,381000,0
1992-06-02,14.8,14.97,14.76,14.97,489600,0
1992-06-03,14.97,14.97,14.83,14.9,208500,0
1992-06-04,14.9,14.9,14.83,14.83,57000,0
1992-06-05,14.87,14.87,14.55,14.65,330900,0
1992-06-08,14.65,14.69,14.58,14.62,270000,0
1992-06-09,14.55,14.58,14.51,14.55,763200,0
1992-06-10,14.58,14.62,14.51,14.58,888300,0
1992-06-11,14.58,14.9,14.58,14.76,147600,0
1992-06-12,14.83,14.9,14.76,14.76,373500,0
1992-06-15,14.8,14.8,14.62,14.69,75900,0
1992-06-16,14.72,14.72,14.55,14.58,122400,0
1992-06-17,14.58,14.58,14.44,14.44,118200,0
1992-06-18,14.48,14.51,14.23,14.37,251100,0
1992-06-19,14.42,14.42,14.35,14.38,97200,0
1992-06-22,14.42,14.42,14.24,14.35,228000,0
1992-06-23,14.38,14.56,14.35,14.49,347400,0
1992-06-24,14.53,14.84,14.49,14.84,275700,0
1992-06-25,14.88,14.88,14.74,14.74,310800,0
1992-06-26,14.74,14.81,14.63,14.67,224100,0
1992-06-29,14.67,14.67,14.42,14.67,310800,0
1992-06-30,14.6,15.38,14.56,15.34,507600,0
1992-07-01,15.27,15.34,15.2,15.31,493800,0
1992-07-02,15.73,15.8,15.59,15.66,846900,0
1992-07-06,15.66,16.08,15.66,16.08,675300,0
1992-07-07,16.08,16.26,16.08,16.16,796500,0
1992-07-08,16.08,16.23,15.91,16.19,423600,0
1992-07-09,16.23,16.33,16.19,16.19,453900,0
1992-07-10,16.23,16.23,16.08,16.19,244500,0
1992-07-13,16.16,16.62,16.12,16.55,428100,0
1992-07-14,16.62,16.62,16.37,16.55,320400,0
1992-07-15,16.47,16.51,16.3,16.37,259200,0
1992-07-16,16.3,16.37,16.16,16.16,176700,0
1992-07-17,16.16,16.16,15.87,15.94,494400,0
1992-07-20,15.98,16.05,15.87,16.01,214500,0
1992-07-21,15.94,16.01,15.91,15.98,162000,0
1992-07-22,15.98,16.12,15.91,16.12,110400,0
1992-07-23,16.12,16.19,16.05,16.12,243300,0
1992-07-24,16.05,16.05,15.87,15.94,60600,0
1992-07-27,15.87,15.94,15.8,15.84,684900,0
1992-07-28,15.77,15.91,15.77,15.87,509700,0
1992-07-29,15.87,16.26,15.87,16.23,297300,0
1992-07-30,16.16,16.19,16.05,16.19,314100,0
1992-07-31,16.23,16.37,16.23,16.33,226800,0
1992-08-03,16.33,16.33,16.19,16.23,110700,0
1992-08-04,16.3,16.51,16.3,16.37,423600,0
1992-08-05,16.37,16.47,16.33,16.37,222000,0
1992-08-06,16.44,16.44,16.3,16.3,181500,0
1992-08-07,16.23,16.3,16.01,16.3,397200,0
1992-08-10,16.3,16.37,16.23,16.26,289800,0
1992-08-11,16.26,16.26,16.01,16.12,286200,0
1992-08-12,16.16,16.37,16.05,16.33,420300,0
1992-08-13,16.33,16.44,16.26,16.4,221100,0
1992-08-14,16.44,16.58,16.4,16.55,276900,0
1992-08-17,16.55,16.83,16.51,16.51,367200,0
1992-08-18,16.51,16.55,16.3,16.33,294000,0
1992-08-19,16.37,16.51,16.33,16.33,136200,0
1992-08-20,16.37,16.37,16.3,16.37,236100,0
1992-08-21,16.37,16.44,16.23,16.3,252900,0
1992-08-24,16.23,16.26,15.73,15.84,132000,0
1992-08-25,15.87,15.87,15.59,15.59,370500,0
1992-08-26,15.52,15.52,15.38,15.48,382800,0
1992-08-27,15.41,15.87,15.41,15.73,315300,0
1992-08-28,15.73,16.08,15.69,15.98,306300,0
1992-08-31,15.98,16.01,15.94,16.01,154800,0
1992-09-01,15.94,16.01,15.91,15.98,192600,0
1992-09-02,15.98,16.05,15.98,16.05,60900,0
1992-09-03,16.05,16.05,15.94,16.01,205800,0
1992-09-04,15.98,16.16,15.94,16.08,194700,0
1992-09-08,16.05,16.12,16.05,16.08,196500,0
1992-09-09,16.05,16.23,16.05,16.08,116400,0
1992-09-10,16.01,16.08,15.77,16.01,356100,0
1992-09-11,16.05,16.23,16.05,16.08,212100,0
1992-09-14,16.16,16.58,16.16,16.51,243900,0
1992-09-15,16.51,16.58,16.37,16.47,290100,0
1992-09-16,16.47,16.55,16.37,16.51,158100,0
1992-09-17,16.44,16.55,16.37,16.37,234900,0
1992-09-18,16.44,16.47,16.4,16.47,74700,0
1992-09-21,16.51,16.69,16.47,16.62,78300,0
1992-09-22,16.68,16.68,16.43,16.5,162600,0
1992-09-23,16.5,16.57,16.43,16.46,180300,0
1992-09-24,16.46,16.46,16.36,16.36,144900,0
1992-09-25,16.36,16.36,15.96,16,301800,0
1992-09-28,16.07,16.18,16.04,16.11,194400,0
1992-09-29,16.07,16.11,15.93,16,241200,0
1992-09-30,15.93,16.21,15.82,16.21,230100,0
1992-10-01,16.14,16.14,16.04,16.04,131100,0
1992-10-02,16.07,16.07,15.89,15.89,106800,0
1992-10-05,15.82,15.89,15.61,15.64,361800,0
1992-10-06,15.54,15.79,15.54,15.79,123600,0
1992-10-07,15.75,15.82,15.5,15.54,105000,0
1992-10-08,15.43,15.61,15.43,15.57,416400,0
1992-10-09,15.5,15.57,15.4,15.57,150900,0
1992-10-12,15.57,15.64,15.54,15.57,137700,0
1992-10-13,16,16,15.82,15.86,709800,0
1992-10-14,15.79,16,15.79,15.93,297900,0
1992-10-15,15.89,16.14,15.89,16.11,192600,0
1992-10-16,16.11,16.43,16.04,16.36,402300,0
1992-10-19,16.28,16.64,16.25,16.46,296700,0
1992-10-20,16.57,16.75,16.39,16.46,315000,0
1992-10-21,16.53,16.53,16.36,16.36,181500,0
1992-10-22,16.43,16.46,16.25,16.25,302700,0
1992-10-23,16.21,16.25,16.11,16.14,203700,0
1992-10-26,16.21,16.46,16.21,16.46,496200,0
1992-10-27,16.43,16.57,16.39,16.43,236400,0
1992-10-28,16.36,16.71,16.36,16.68,488100,0
1992-10-29,16.75,16.92,16.68,16.68,531900,0
1992-10-30,16.71,16.71,16.57,16.64,412500,0
1992-11-02,16.6,16.6,16.46,16.5,645000,0
1992-11-03,16.5,16.6,16.46,16.53,676800,0
1992-11-04,16.46,16.57,16.46,16.57,398700,0
1992-11-05,16.57,16.85,16.57,16.85,176400,0
1992-11-06,16.78,16.85,16.64,16.68,343200,0
1992-11-09,16.64,16.64,16.36,16.46,545700,0
1992-11-10,16.39,16.46,16.39,16.43,496200,0
1992-11-11,16.57,16.85,16.5,16.78,225900,0
1992-11-12,16.92,17.14,16.89,17.03,447300,0
1992-11-13,17.03,17.21,16.92,16.96,337200,0
1992-11-16,17,17.28,17,17.28,304800,0
1992-11-17,17.28,17.28,17,17,239400,0
1992-11-18,17.07,17.14,17,17.14,169500,0
1992-11-19,17.21,17.32,17.17,17.32,583200,0
1992-11-20,17.28,17.42,17.17,17.35,368400,0
1992-11-23,17.42,18.17,17.42,18.1,321300,0
1992-11-24,18.03,18.35,17.92,18.31,551400,0
1992-11-25,18.31,18.92,18.31,18.7,613200,0
1992-11-27,18.7,18.74,18.56,18.74,190800,0
1992-11-30,18.67,18.67,18.17,18.28,328800,0
1992-12-01,18.31,18.31,18.03,18.24,351600,0
1992-12-02,18.28,18.28,18.03,18.2,204600,0
1992-12-03,18.2,18.2,17.99,18.03,275700,0
1992-12-04,18.06,18.2,17.99,18.17,250500,0
1992-12-07,18.17,18.2,18.06,18.17,372600,0
1992-12-08,18.13,18.24,18.06,18.17,367800,0
1992-12-09,18.24,18.6,18.13,18.2,260100,0
1992-12-10,18.28,18.56,18.24,18.52,31500,0
1992-12-11,18.6,18.6,18.49,18.49,189600,0
1992-12-14,18.49,18.52,18.2,18.2,486900,0
1992-12-15,18.19,18.19,17.98,18.09,259800,0
1992-12-16,18.05,18.05,16.55,17.59,1487400,0
1992-12-17,17.52,18.3,17.52,18.26,904500,0
1992-12-18,18.12,18.23,17.98,18.16,306300,0
1992-12-21,18.12,18.12,17.84,17.94,281400,0
1992-12-22,17.91,18.12,17.84,18.12,243900,0
1992-12-23,18.05,18.05,17.98,18.01,414900,0
1992-12-24,17.98,17.98,17.8,17.87,82200,0
1992-12-28,17.8,17.91,17.8,17.91,117000,0
1992-12-29,17.91,18.16,17.91,18.12,207600,0
1992-12-30,18.19,18.26,18.19,18.26,252600,0
1992-12-31,18.19,18.19,18.05,18.12,230700,0
1993-01-04,18.12,18.51,17.94,18.23,245100,0
1993-01-05,18.12,18.23,18.01,18.19,235800,0
1993-01-06,18.26,18.41,18.19,18.23,144900,0
1993-01-07,18.23,18.23,17.8,17.87,378900,0
1993-01-08,17.87,17.87,17.59,17.66,221400,0
1993-01-11,17.62,17.73,17.48,17.52,525000,0
1993-01-12,17.52,17.55,17.3,17.48,513900,0
1993-01-13,17.52,17.55,17.34,17.37,548100,0
1993-01-14,17.34,17.66,17.34,17.62,369600,0
1993-01-15,17.69,17.98,17.69,17.91,227400,0
1993-01-18,17.91,17.91,17.55,17.73,688800,0
1993-01-19,17.8,17.84,17.69,17.73,413700,0
1993-01-20,17.73,17.73,17.59,17.62,235500,0
1993-01-21,17.66,17.66,16.69,17.19,1000500,0
1993-01-22,17.3,17.48,16.98,17.05,773400,0
1993-01-25,17.12,17.48,17.12,17.27,248100,0
1993-01-26,17.3,17.48,16.77,16.94,431400,0
1993-01-27,16.98,17.09,16.66,16.8,849900,0
1993-01-28,16.73,17.16,15.77,17.05,1492800,0
1993-01-29,17.12,17.3,16.77,16.8,2232600,0
1993-02-01,16.87,17.02,16.73,16.91,419100,0
1993-02-02,17.05,17.12,16.73,17.05,723900,0
1993-02-03,17.19,17.62,17.16,17.62,1370700,0
1993-02-04,17.62,17.77,17.52,17.73,480000,0
1993-02-05,17.69,17.69,17.55,17.66,423600,0
1993-02-08,17.66,17.66,17.27,17.3,286500,0
1993-02-09,17.23,17.41,17.23,17.41,102300,0
1993-02-10,17.41,17.41,17.16,17.34,314400,0
1993-02-11,17.34,17.44,17.19,17.23,294600,0
1993-02-12,17.16,17.23,16.84,16.87,247800,0
1993-02-16,16.94,16.94,16.62,16.69,359400,0
1993-02-17,16.77,17.02,16.77,16.94,490200,0
1993-02-18,17.02,17.52,17.02,17.52,1583700,0
1993-02-19,17.52,17.98,17.52,17.69,712800,0
1993-02-22,17.69,18.01,17.66,17.98,428100,0
1993-02-23,17.98,18.48,17.98,18.19,480000,0
1993-02-24,18.23,18.23,17.94,18.05,299400,0
1993-02-25,18.09,18.59,18.09,18.55,301800,0
1993-02-26,18.59,18.8,18.59,18.76,451500,0
1993-03-01,18.8,18.94,18.55,18.73,232200,0
1993-03-02,18.66,18.66,18.48,18.59,220500,0
1993-03-03,18.69,19.08,18.66,19.08,405000,0
1993-03-04,19.12,19.23,18.94,19.19,374100,0
1993-03-05,19.12,19.12,18.73,18.84,290100,0
1993-03-08,18.91,19.51,18.91,19.48,201300,0
1993-03-09,19.55,19.8,19.48,19.66,533400,0
1993-03-10,19.66,19.69,19.55,19.66,173700,0
1993-03-11,19.66,19.94,19.62,19.69,534300,0
1993-03-12,19.62,19.62,18.69,18.87,731400,0
1993-03-15,18.94,19.05,18.62,19.05,271800,0
1993-03-16,19.19,19.76,19.12,19.62,397200,0
1993-03-17,19.62,19.94,19.48,19.58,489600,0
1993-03-18,19.58,19.91,19.58,19.62,246300,0
1993-03-19,19.69,19.69,19.33,19.41,433800,0
1993-03-22,19.32,19.32,18.57,18.61,616800,0
1993-03-23,18.75,18.89,18.68,18.79,314100,0
1993-03-24,18.79,19.22,18.79,18.79,291300,0
1993-03-25,18.71,19.07,18.64,19,337800,0
1993-03-26,19,19.43,19,19.14,220800,0
1993-03-29,19.18,19.29,19.04,19.04,156000,0
1993-03-30,19.11,19.25,19.07,19.22,121800,0
1993-03-31,19.29,19.43,19.22,19.43,142800,0
1993-04-01,19.39,19.65,19.25,19.57,174600,0
1993-04-02,19.47,19.47,19.07,19.18,191700,0
1993-04-05,19.18,19.25,19.04,19.04,280200,0
1993-04-06,19.04,19.11,18.43,18.43,366600,0
1993-04-07,18.39,18.43,18.21,18.32,412500,0
1993-04-08,18.32,18.32,18,18,351000,0
1993-04-12,17.93,18.14,17.93,18.14,777000,0
1993-04-13,18.03,18.57,18.03,18.57,379200,0
1993-04-14,18.5,18.68,18.46,18.68,97200,0
1993-04-15,18.75,18.79,18.61,18.61,300300,0
1993-04-16,18.61,18.79,18.61,18.75,235500,0
1993-04-19,18.68,18.68,18.61,18.68,115200,0
1993-04-20,18.68,18.71,18.64,18.64,665700,0
1993-04-21,18.64,18.75,18.64,18.71,124200,0
1993-04-22,18.79,18.82,18.68,18.71,57000,0
1993-04-23,18.68,18.71,18.61,18.68,123300,0
1993-04-26,18.68,18.68,17.61,17.64,387600,0
1993-04-27,17.57,17.71,17.46,17.46,618900,0
1993-04-28,17.68,17.86,17.57,17.82,564900,0
1993-04-29,17.86,17.96,17.75,17.78,426300,0
1993-04-30,17.78,17.86,17.53,17.53,142200,0
1993-05-03,17.61,17.68,17.46,17.57,270600,0
1993-05-04,17.96,18.25,17.96,18.11,551100,0
1993-05-05,18.14,18.71,18.14,18.61,420600,0
1993-05-06,18.61,18.61,18.39,18.39,211200,0
1993-05-07,18.39,18.39,18.25,18.39,679800,0
1993-05-10,18.39,18.39,18.07,18.18,361500,0
1993-05-11,18.25,18.43,18.25,18.32,281100,0
1993-05-12,18.32,18.43,18.32,18.43,350400,0
1993-05-13,18.43,18.43,18.29,18.43,221100,0
1993-05-14,18.43,18.43,18.25,18.29,639300,0
1993-05-17,18.29,18.32,18.29,18.29,622800,0
1993-05-18,18.32,18.32,18.25,18.25,280200,0
1993-05-19,18.18,18.18,17.86,18.14,221700,0
1993-05-20,18.18,18.29,18.11,18.25,475800,0
1993-05-21,18.25,18.29,18.21,18.29,202500,0
1993-05-24,18.29,18.32,18.21,18.32,158400,0
1993-05-25,18.29,18.32,18.18,18.32,82200,0
1993-05-26,18.25,18.46,18.25,18.39,187500,0
1993-05-27,18.39,18.54,18.36,18.39,225600,0
1993-05-28,18.39,18.43,18.25,18.32,505500,0
1993-06-01,18.32,18.39,18.25,18.39,142800,0
1993-06-02,18.39,18.61,18.39,18.61,286800,0
1993-06-03,18.61,18.61,18.25,18.25,309300,0
1993-06-04,18.18,18.18,17.93,17.96,423000,0
1993-06-07,17.96,18.03,17.78,17.78,272400,0
1993-06-08,17.78,18,17.78,17.93,92400,0
1993-06-09,17.86,18.25,17.86,18.21,237300,0
1993-06-10,18.18,18.46,17.78,17.78,402900,0
1993-06-11,17.93,18.29,17.89,18.03,325500,0
1993-06-14,18.03,18.61,18.03,18.32,516300,0
1993-06-15,18.32,18.32,18.21,18.29,77100,0
1993-06-16,18.29,18.29,18.07,18.11,285900,0
1993-06-17,18.25,18.39,18.18,18.25,371100,0
1993-06-18,18.29,18.29,18.03,18.11,72300,0
1993-06-21,18.13,18.17,18.02,18.06,292200,0
1993-06-22,18.02,18.24,17.95,18.13,414900,0
1993-06-23,18.17,18.24,18.06,18.13,203700,0
1993-06-24,18.2,18.42,18.17,18.35,456600,0
1993-06-25,18.35,18.49,18.35,18.42,216000,0
1993-06-28,18.49,18.67,18.38,18.67,254700,0
1993-06-29,18.63,18.81,18.63,18.71,428400,0
1993-06-30,18.67,18.92,18.67,18.92,275400,0
1993-07-01,19.03,19.21,18.96,19.06,288900,0
1993-07-02,19.1,19.17,18.85,18.92,150300,0
1993-07-06,18.92,18.92,18.74,18.88,88500,0
1993-07-07,18.81,19.24,18.81,19.21,286500,0
1993-07-08,19.14,19.35,19.14,19.21,225000,0
1993-07-09,19.17,19.5,19.17,19.32,260400,0
1993-07-12,19.32,19.64,19.32,19.6,393000,0
1993-07-13,19.6,19.78,19.6,19.75,163200,0
1993-07-14,19.71,19.75,19.53,19.57,339300,0
1993-07-15,19.57,19.78,19.39,19.71,252900,0
1993-07-16,19.75,19.75,19.53,19.64,127800,0
1993-07-19,19.67,19.67,19.46,19.46,48000,0
1993-07-20,19.46,19.5,19.14,19.24,210300,0
1993-07-21,19.32,19.5,19.28,19.42,69300,0
1993-07-22,19.5,19.5,19.21,19.21,175200,0
1993-07-23,19.24,19.35,19.17,19.32,153600,0
1993-07-26,19.32,19.42,19.24,19.32,223800,0
1993-07-27,19.32,19.32,19.21,19.28,71400,0
1993-07-28,19.28,19.32,19.24,19.28,112500,0
1993-07-29,19.32,19.71,19.32,19.64,268500,0
1993-07-30,19.67,19.67,19.46,19.46,67800,0
1993-08-02,19.46,19.6,19.42,19.53,209400,0
1993-08-03,19.67,19.82,19.5,19.53,569700,0
1993-08-04,19.5,19.53,19.39,19.42,84300,0
1993-08-05,19.5,19.5,19.32,19.35,173100,0
1993-08-06,19.32,19.53,19.28,19.46,426000,0
1993-08-09,19.5,19.5,19.28,19.5,193500,0
1993-08-10,19.5,19.5,19.32,19.5,383700,0
1993-08-11,19.53,19.64,19.46,19.5,318900,0
1993-08-12,19.57,19.57,19.28,19.35,170400,0
1993-08-13,19.42,19.6,19.35,19.6,531600,0
1993-08-16,19.6,20.21,19.6,20.18,320700,0
1993-08-17,20.18,20.18,19.96,19.96,401100,0
1993-08-18,20.03,20.36,20,20.36,259800,0
1993-08-19,20.28,20.39,20.21,20.21,296700,0
1993-08-20,20.25,20.28,20.18,20.25,601800,0
1993-08-23,20.25,20.54,20.21,20.5,429600,0
1993-08-24,20.54,21.11,20.54,20.97,570000,0
1993-08-25,20.9,21.29,20.82,21.25,888600,0
1993-08-26,21.25,21.47,21.07,21.4,446700,0
1993-08-27,21.36,21.36,21.18,21.18,344700,0
1993-08-30,21.25,21.43,21.22,21.4,174900,0
1993-08-31,21.47,21.86,21.47,21.72,760500,0
1993-09-01,21.76,21.97,21.69,21.83,606000,0
1993-09-02,21.76,22.12,21.69,22.12,610500,0
1993-09-03,22.4,22.91,22.04,22.73,1298100,0
1993-09-07,22.76,23.34,22.76,23.01,1101600,0
1993-09-08,22.91,22.91,22.33,22.37,780000,0
1993-09-09,21.83,22.15,21.69,21.76,667200,0
1993-09-10,21.79,22.01,21.69,21.83,680400,0
1993-09-13,21.83,21.83,21.72,21.76,339000,0
1993-09-14,21.65,21.65,21.33,21.51,304500,0
1993-09-15,21.51,21.51,21.15,21.36,411000,0
1993-09-16,21.44,21.65,21.44,21.65,270300,0
1993-09-17,21.58,21.62,21.44,21.58,179100,0
1993-09-20,21.58,21.8,21.54,21.54,286800,0
1993-09-21,21.54,21.65,21.08,21.29,423600,0
1993-09-22,21.29,21.51,21.29,21.36,265200,0
1993-09-23,21.4,21.51,21.36,21.51,210000,0
1993-09-24,21.44,21.65,21.44,21.62,433800,0
1993-09-27,21.62,21.72,21.62,21.69,343800,0
1993-09-28,21.69,21.9,21.69,21.9,182700,0
1993-09-29,21.9,21.98,21.83,21.9,346500,0
1993-09-30,21.87,22.12,21.87,22.01,257100,0
1993-10-01,22.01,22.48,22.01,22.3,262200,0
1993-10-04,22.3,22.77,22.3,22.77,451800,0
1993-10-05,22.77,22.84,22.66,22.7,322200,0
1993-10-06,22.73,22.77,22.7,22.77,137100,0
1993-10-07,22.77,22.8,22.48,22.52,312900,0
1993-10-08,22.59,22.59,22.48,22.59,244800,0
1993-10-11,22.62,22.66,22.48,22.52,145200,0
1993-10-12,22.62,22.73,22.59,22.62,325200,0
1993-10-13,22.62,22.62,22.34,22.44,436200,0
1993-10-14,22.37,22.44,22.05,22.05,416700,0
1993-10-15,22.16,22.37,22.08,22.12,204600,0
1993-10-18,22.12,22.19,21.98,21.98,254100,0
1993-10-19,21.9,22.01,21.62,21.62,167400,0
1993-10-20,21.62,21.83,21.62,21.8,156000,0
1993-10-21,21.87,21.87,21.72,21.83,99300,0
1993-10-22,21.87,22.05,21.87,21.9,174900,0
1993-10-25,21.9,21.98,21.65,21.76,182100,0
1993-10-26,21.76,22.05,21.47,21.54,215700,0
1993-10-27,21.69,21.69,21.15,21.18,195000,0
1993-10-28,21.18,21.33,20.39,20.61,477000,0
1993-10-29,20.61,20.64,20.1,20.32,491400,0
1993-11-01,20.17,20.46,20.14,20.43,423900,0
1993-11-02,20.43,20.46,20.28,20.32,267900,0
1993-11-03,20.39,20.39,19.85,20.17,441900,0
1993-11-04,20.17,20.17,19.81,19.96,508200,0
1993-11-05,19.92,20.03,19.92,19.99,341400,0
1993-11-08,20.07,20.28,19.96,20.03,156600,0
1993-11-09,20.32,20.39,20.03,20.03,176100,0
1993-11-10,20.07,20.14,19.92,20.14,212700,0
1993-11-11,20.1,20.28,19.24,19.45,214800,0
1993-11-12,19.6,19.78,19.49,19.53,369000,0
1993-11-15,19.49,19.67,19.49,19.6,389100,0
1993-11-16,19.67,19.67,19.53,19.56,454500,0
1993-11-17,19.63,19.67,19.02,19.06,810000,0
1993-11-18,19.13,19.13,18.41,18.55,391500,0
1993-11-19,18.59,18.7,18.37,18.59,538800,0
1993-11-22,18.66,18.66,18.3,18.3,234900,0
1993-11-23,18.3,18.91,18.3,18.84,413700,0
1993-11-24,18.77,19.09,18.73,18.95,159900,0
1993-11-26,18.91,19.35,18.91,19.24,68400,0
1993-11-29,19.38,19.45,19.06,19.13,321000,0
1993-11-30,19.17,19.2,18.88,19.02,219900,0
1993-12-01,19.09,19.27,18.84,19.2,134700,0
1993-12-02,19.13,19.49,19.13,19.45,143100,0
1993-12-03,19.38,19.42,19.24,19.31,206400,0
1993-12-06,19.38,19.56,19.27,19.31,160800,0
1993-12-07,19.17,19.27,19.02,19.09,231900,0
1993-12-08,19.13,19.17,18.84,18.88,170700,0
1993-12-09,18.88,18.99,18.59,18.91,295500,0
1993-12-10,18.95,19.24,18.88,19.06,153600,0
1993-12-13,18.99,19.09,18.52,18.88,214800,0
1993-12-14,18.81,18.88,18.37,18.41,270000,0
1993-12-15,18.27,18.45,18.27,18.3,500400,0
1993-12-16,18.34,18.37,18.19,18.3,154200,0
1993-12-17,18.37,18.37,18.12,18.19,589500,0
1993-12-20,18.16,18.34,18.12,18.16,167700,0
1993-12-21,18.23,18.34,18.08,18.19,197700,0
1993-12-22,18.27,18.37,18.16,18.23,375900,0
1993-12-23,18.23,18.34,18.23,18.27,335400,0
1993-12-27,18.34,18.34,18.16,18.16,440400,0
1993-12-28,18.12,18.3,18.08,18.3,590700,0
1993-12-29,18.34,18.34,18.05,18.23,274500,0
1993-12-30,18.3,18.3,18.16,18.16,150600,0
1993-12-31,18.23,18.34,18.16,18.19,352500,0
1994-01-03,18.19,18.37,17.51,17.61,703800,0
1994-01-04,17.54,17.65,17.36,17.4,558000,0
1994-01-05,17.47,17.61,17.43,17.43,254700,0
1994-01-06,17.36,17.43,16.57,17.43,1185600,0
1994-01-07,17.72,17.76,17.61,17.65,1100700,0
1994-01-10,17.65,17.69,17.54,17.54,414900,0
1994-01-11,17.51,17.61,17.33,17.36,758400,0
1994-01-12,17.65,18.34,17.58,18.3,1034400,0
1994-01-13,18.01,18.19,17.76,17.83,417300,0
1994-01-14,17.83,18.16,17.8,17.94,476700,0
1994-01-17,17.87,18.12,17.8,17.8,561900,0
1994-01-18,17.72,17.9,17.72,17.8,358200,0
1994-01-19,17.87,17.9,17.51,17.72,216000,0
1994-01-20,17.94,18.01,17.72,17.9,459600,0
1994-01-21,17.98,17.98,17.65,17.69,372300,0
1994-01-24,17.69,17.72,17.22,17.47,808800,0
1994-01-25,17.36,17.51,17.33,17.43,600000,0
1994-01-26,17.58,18.08,17.47,18.08,396600,0
1994-01-27,18.19,18.37,18.05,18.23,922500,0
1994-01-28,18.3,18.41,18.16,18.23,857400,0
1994-01-31,18.41,18.52,18.23,18.23,418200,0
1994-02-01,18.41,18.56,18.16,18.41,439500,0
1994-02-02,18.34,18.63,18.34,18.48,168600,0
1994-02-03,18.59,18.88,18.08,18.19,580800,0
1994-02-04,18.27,18.41,17.58,17.65,573600,0
1994-02-07,17.43,17.76,17.36,17.51,787500,0
1994-02-08,17.65,17.76,17.29,17.29,657900,0
1994-02-09,17.36,17.54,17.25,17.4,547500,0
1994-02-10,17.43,17.8,17.4,17.65,405600,0
1994-02-11,17.51,18.01,17.51,17.9,497100,0
1994-02-14,17.87,18.05,17.43,17.51,634200,0
1994-02-15,17.65,17.87,17.58,17.72,349800,0
1994-02-16,17.8,17.87,17.65,17.83,312000,0
1994-02-17,17.94,18.05,17.87,17.94,608700,0
1994-02-18,17.87,18.12,17.87,17.9,171900,0
1994-02-22,17.87,17.98,17.72,17.8,313800,0
1994-02-23,17.76,17.8,17.69,17.72,167100,0
1994-02-24,17.65,17.83,17.61,17.69,297300,0
1994-02-25,17.61,17.76,17.61,17.76,165000,0
1994-02-28,17.76,17.76,17.51,17.51,271800,0
1994-03-01,17.58,18.08,17.51,18.08,516300,0
1994-03-02,17.87,17.87,17.54,17.58,346800,0
1994-03-03,17.61,17.61,17.51,17.61,228000,0
1994-03-04,17.65,17.65,17.29,17.29,438300,0
1994-03-07,17.36,17.4,17.07,17.14,556500,0
1994-03-08,17.22,17.36,17.18,17.29,388500,0
1994-03-09,17.36,17.36,17.22,17.33,435000,0
1994-03-10,17.29,17.33,17.25,17.25,539400,0
1994-03-11,17.22,17.22,16.93,17,822600,0
1994-03-14,17,17.14,17,17.07,959700,0
1994-03-15,17.11,17.43,17.07,17.36,374400,0
1994-03-16,17.43,17.72,17.43,17.65,288900,0
1994-03-17,17.65,17.69,17.29,17.43,465600,0
1994-03-18,17.33,17.43,17.25,17.33,326400,0
1994-03-21,17.22,17.22,17,17.07,335700,0
1994-03-22,17.07,17.22,17.04,17.18,374100,0
1994-03-23,17.18,17.18,17.07,17.11,284100,0
1994-03-24,17,17.15,16.46,16.6,507300,0
1994-03-25,16.6,16.71,16.49,16.53,531300,0
1994-03-28,16.49,16.53,16.06,16.27,855300,0
1994-03-29,16.31,16.49,16.13,16.31,997800,0
1994-03-30,16.38,16.38,16.06,16.2,1143600,0
1994-03-31,16.17,16.27,15.55,15.88,373500,0
1994-04-04,15.37,15.95,15.33,15.8,639900,0
1994-04-05,15.95,16.35,15.95,16.27,1170000,0
1994-04-06,16.35,16.6,16.35,16.49,397800,0
1994-04-07,16.49,16.53,16.38,16.49,314400,0
1994-04-08,16.42,16.57,16.42,16.53,317100,0
1994-04-11,16.6,16.86,16.6,16.82,197100,0
1994-04-12,16.71,16.89,16.64,16.82,508200,0
1994-04-13,16.75,16.78,16.49,16.53,542700,0
1994-04-14,16.57,16.78,16.49,16.67,757800,0
1994-04-15,16.71,16.97,16.71,16.89,441300,0
1994-04-18,16.97,17.04,16.75,16.89,445200,0
1994-04-19,16.82,17.04,16.78,16.89,188400,0
1994-04-20,16.82,17.15,16.78,17.04,200700,0
1994-04-21,17.26,17.26,16.89,17.15,327900,0
1994-04-22,17.15,17.18,16.78,16.82,226500,0
1994-04-25,16.82,17.07,16.78,16.82,303000,0
1994-04-26,16.89,16.93,16.75,16.86,270600,0
1994-04-28,17,17.15,16.93,17,168600,0
1994-04-29,16.97,16.97,16.78,16.82,242700,0
1994-05-02,16.82,16.82,16.67,16.75,668700,0
1994-05-03,16.75,16.86,16.49,16.49,1004100,0
1994-05-04,16.64,16.64,16.42,16.42,228900,0
1994-05-05,16.38,16.42,16.2,16.35,723600,0
1994-05-06,16.27,16.27,15.84,15.95,214500,0
1994-05-09,15.98,16.2,15.88,15.91,456900,0
1994-05-10,15.98,16.02,15.73,15.91,555600,0
1994-05-11,15.91,16.06,15.84,15.91,252900,0
1994-05-12,15.84,15.91,15.51,15.55,506700,0
1994-05-13,15.51,15.73,15.51,15.73,353400,0
1994-05-16,15.66,15.91,15.66,15.73,389100,0
1994-05-17,15.84,15.98,15.69,15.95,343200,0
1994-05-18,15.88,16.09,15.77,15.77,413700,0
1994-05-19,15.84,15.91,15.66,15.8,945000,0
1994-05-20,15.84,16.09,15.69,15.91,850500,0
1994-05-23,15.95,16.24,15.88,16.02,796800,0
1994-05-24,16.06,16.46,16.02,16.09,629100,0
1994-05-25,16.09,16.31,16.06,16.31,903600,0
1994-05-26,16.31,16.93,16.27,16.89,1128600,0
1994-05-27,16.82,16.82,16.49,16.6,962700,0
1994-05-31,16.6,16.67,16.38,16.67,1085700,0
1994-06-01,16.64,16.86,16.6,16.78,495900,0
1994-06-02,16.71,17.26,16.71,17.18,652800,0
1994-06-03,17.26,17.73,17.15,17.51,294900,0
1994-06-06,17.55,17.66,17.4,17.51,224100,0
1994-06-07,17.47,17.47,17.18,17.33,342600,0
1994-06-08,17.29,17.47,17.29,17.36,268200,0
1994-06-09,17.29,17.36,17.26,17.29,108600,0
1994-06-10,17.33,17.69,17.22,17.47,817800,0
1994-06-13,17.44,17.62,17.33,17.4,252000,0
1994-06-14,17.44,17.44,17.33,17.4,242100,0
1994-06-15,17.4,17.44,17.33,17.4,159900,0
1994-06-16,17.33,17.51,17.29,17.51,239700,0
1994-06-17,17.36,17.47,17.29,17.44,196200,0
1994-06-20,17.36,17.43,17.28,17.28,78300,0
1994-06-21,17.28,17.32,16.85,16.85,260100,0
1994-06-22,16.92,17.17,16.92,17.14,158400,0
1994-06-23,17.14,17.21,16.88,17.06,346200,0
1994-06-24,16.99,16.99,16.81,16.81,109800,0
1994-06-27,16.77,16.81,16.48,16.52,170700,0
1994-06-28,16.59,16.59,16.37,16.37,180300,0
1994-06-29,16.44,16.59,16.34,16.41,162600,0
1994-06-30,16.48,16.99,16.41,16.74,406800,0
1994-07-01,16.81,17.14,16.81,17.06,216000,0
1994-07-05,17.1,17.5,17.1,17.25,304500,0
1994-07-06,17.28,17.43,17.25,17.28,430800,0
1994-07-07,17.47,17.47,17.25,17.28,332700,0
1994-07-08,17.36,17.36,17.21,17.28,187800,0
1994-07-11,17.21,17.36,17.1,17.21,89100,0
1994-07-12,17.21,17.21,17.03,17.17,174300,0
1994-07-13,17.17,17.17,16.92,16.92,447000,0
1994-07-14,17.03,17.06,16.77,16.85,519300,0
1994-07-15,16.85,16.92,16.81,16.92,189300,0
1994-07-18,16.92,16.92,16.81,16.85,476400,0
1994-07-19,16.88,16.88,16.7,16.85,315000,0
1994-07-20,16.92,16.92,16.66,16.88,215400,0
1994-07-21,16.92,17.03,16.77,16.99,134700,0
1994-07-22,17.06,17.36,16.99,17.14,117300,0
1994-07-25,17.17,17.28,16.96,16.96,188700,0
1994-07-26,16.99,17.03,16.77,16.81,107400,0
1994-07-27,16.92,17.03,16.81,16.96,212400,0
1994-07-28,16.96,17.1,16.85,16.85,698100,0
1994-07-29,16.88,16.96,16.81,16.92,488400,0
1994-08-01,16.99,16.99,16.81,16.96,188700,0
1994-08-02,17.06,17.1,16.77,16.85,402900,0
1994-08-03,16.81,17.03,16.81,16.96,757200,0
1994-08-04,16.99,16.99,16.7,16.74,222900,0
1994-08-05,16.81,16.81,16.55,16.7,339300,0
1994-08-08,16.63,16.66,16.55,16.66,231300,0
1994-08-09,16.63,16.66,16.52,16.59,314700,0
1994-08-10,16.63,16.92,16.59,16.85,685500,0
1994-08-11,17.14,17.14,16.88,17.06,733800,0
1994-08-12,16.99,17.21,16.99,17.1,572700,0
1994-08-15,17.25,17.32,17.14,17.21,591900,0
1994-08-16,17.21,17.25,17.14,17.21,454200,0
1994-08-17,17.25,17.39,17.25,17.39,450300,0
1994-08-18,17.32,17.43,17.25,17.36,395100,0
1994-08-19,17.36,17.47,17.32,17.43,108600,0
1994-08-22,17.47,17.61,17.36,17.58,189600,0
1994-08-23,17.68,17.98,17.54,17.9,238200,0
1994-08-24,17.98,18.23,17.98,18.05,573600,0
1994-08-25,18.01,18.05,17.94,17.98,271500,0
1994-08-26,18.05,18.16,18.01,18.09,328500,0
1994-08-29,18.09,18.09,17.79,17.79,168300,0
1994-08-30,17.9,18.05,17.76,17.94,200400,0
1994-08-31,18.01,18.05,17.76,17.87,283200,0
1994-09-01,17.83,17.98,17.76,17.98,286500,0
1994-09-02,17.98,18.05,17.54,17.65,349500,0
1994-09-06,17.72,17.76,17.5,17.61,301500,0
1994-09-07,17.54,17.58,17.43,17.47,375600,0
1994-09-08,17.36,17.72,17.36,17.54,682800,0
1994-09-09,17.5,17.54,17.28,17.39,481800,0
1994-09-12,17.47,17.5,17.32,17.39,202200,0
1994-09-13,17.52,17.81,17.52,17.67,675300,0
1994-09-14,17.67,17.74,17.56,17.56,240900,0
1994-09-15,17.56,17.7,17.48,17.67,504900,0
1994-09-16,17.7,17.7,17.45,17.63,393000,0
1994-09-19,17.63,17.81,17.59,17.63,393000,0
1994-09-20,17.52,17.52,17.3,17.41,265500,0
1994-09-21,17.41,17.48,17.26,17.3,178200,0
1994-09-22,17.41,17.45,17.15,17.23,311700,0
1994-09-23,17.15,17.45,16.82,16.82,350700,0
1994-09-26,16.93,17.15,16.9,17.15,309600,0
1994-09-27,17.15,17.26,17.15,17.19,234300,0
1994-09-28,17.34,17.52,17.34,17.52,427200,0
1994-09-29,17.52,17.52,17.26,17.37,273600,0
1994-09-30,17.48,17.56,17.37,17.48,133200,0
1994-10-03,17.52,17.56,17.34,17.41,360900,0
1994-10-04,17.37,17.45,16.97,17.01,232200,0
1994-10-05,16.86,16.86,16.49,16.75,389400,0
1994-10-06,16.79,16.86,16.6,16.82,237900,0
1994-10-07,16.9,16.97,16.82,16.9,156900,0
1994-10-10,16.9,16.9,16.53,16.64,495300,0
1994-10-11,16.64,16.71,16.49,16.68,549000,0
1994-10-12,16.6,16.71,16.57,16.57,221400,0
1994-10-13,16.71,16.79,16.64,16.64,326700,0
1994-10-14,16.6,16.75,16.49,16.49,251400,0
1994-10-17,16.57,16.79,16.57,16.75,90000,0
1994-10-18,16.71,16.75,16.46,16.49,310200,0
1994-10-19,16.46,16.57,16.42,16.49,390900,0
1994-10-20,16.42,16.6,16.35,16.46,162300,0
1994-10-21,15.98,16.46,15.98,16.42,1020300,0
1994-10-24,16.46,16.53,16.27,16.27,166200,0
1994-10-25,16.27,16.27,16.02,16.05,414300,0
1994-10-26,16.05,16.05,15.83,15.94,545400,0
1994-10-27,15.98,16.09,15.91,16.02,188400,0
1994-10-28,16.05,16.09,15.69,15.83,870000,0
1994-10-31,15.83,15.87,15.76,15.87,465600,0
1994-11-01,15.91,16.24,15.91,15.91,588600,0
1994-11-02,15.91,15.94,15.72,15.83,408000,0
1994-11-03,15.83,16.13,15.72,16.13,387900,0
1994-11-04,16.13,16.24,15.94,15.94,130200,0
1994-11-07,15.8,15.83,15.54,15.58,242700,0
1994-11-08,15.65,15.69,15.25,15.32,407400,0
1994-11-09,15.65,15.69,15.43,15.47,501900,0
1994-11-10,15.47,15.91,15.47,15.69,773400,0
1994-11-11,15.65,15.65,15.5,15.54,303300,0
1994-11-14,15.54,15.83,15.54,15.72,431700,0
1994-11-15,15.72,16.09,15.72,16.02,446100,0
1994-11-16,16.02,16.05,15.91,15.94,196800,0
1994-11-17,15.87,15.87,15.76,15.83,90000,0
1994-11-18,15.94,16.02,15.54,15.65,209400,0
1994-11-21,15.61,15.69,15.39,15.39,387300,0
1994-11-22,15.39,15.58,15.39,15.39,600900,0
1994-11-23,15.39,15.54,15.28,15.32,382800,0
1994-11-25,15.47,15.58,15.39,15.54,32100,0
1994-11-28,15.58,15.69,15.43,15.47,394800,0
1994-11-29,15.54,15.61,15.47,15.5,731700,0
1994-11-30,15.54,15.54,15.39,15.39,361800,0
1994-12-01,15.32,15.39,15.21,15.32,195000,0
1994-12-02,15.25,15.28,14.95,15.14,335100,0
1994-12-05,15.17,15.17,14.77,14.92,401400,0
1994-12-06,15.06,15.1,14.22,14.4,1525200,0
1994-12-07,14.15,15.03,13.85,14.73,2903400,0
1994-12-08,14.92,15.47,14.84,14.95,846600,0
1994-12-09,14.95,15.17,14.81,14.84,423600,0
1994-12-12,14.88,15.03,14.81,14.99,450600,0
1994-12-13,15.01,15.19,14.75,14.79,471000,0
1994-12-14,14.86,15.93,14.86,15.93,901800,0
1994-12-15,15.86,16.67,15.78,16.3,934200,0
1994-12-16,16.37,16.56,16.26,16.34,276300,0
1994-12-19,16.59,16.71,16.3,16.34,495000,0
1994-12-20,16.48,16.52,16.3,16.3,298500,0
1994-12-21,16.41,16.59,16.37,16.52,490500,0
1994-12-22,16.52,16.59,16.45,16.52,355200,0
1994-12-23,16.48,16.56,16.37,16.52,241800,0
1994-12-27,16.52,16.71,16.52,16.63,259800,0
1994-12-28,16.63,16.63,16.45,16.56,114000,0
1994-12-29,16.63,16.63,16.56,16.63,200100,0
1994-12-30,16.56,16.59,16.56,16.56,144600,0
1995-01-03,16.52,16.52,16.41,16.52,435000,0
1995-01-04,16.41,16.48,16.34,16.45,235500,0
1995-01-05,16.48,16.52,16.41,16.48,168900,0
1995-01-06,16.48,16.52,16.41,16.45,435600,0
1995-01-09,16.41,16.56,16.41,16.56,157500,0
1995-01-10,16.56,16.63,16.45,16.63,500700,0
1995-01-11,16.59,16.93,16.52,16.89,449100,0
1995-01-12,16.89,16.96,16.82,16.85,328800,0
1995-01-13,16.89,16.93,16.78,16.93,254100,0
1995-01-16,16.93,16.96,16.85,16.89,266100,0
1995-01-17,16.93,16.96,16.82,16.93,324300,0
1995-01-18,16.89,16.93,16.89,16.89,391500,0
1995-01-19,16.89,16.93,16.78,16.78,165300,0
1995-01-20,16.78,16.89,16.63,16.89,192600,0
1995-01-23,16.82,16.82,16.71,16.74,105900,0
1995-01-24,16.82,16.89,16.74,16.82,163800,0
1995-01-25,16.89,17,16.82,16.93,240900,0
1995-01-26,17,17.07,16.96,17.04,392400,0
1995-01-27,17.07,17.55,17.04,17.44,429000,0
1995-01-30,17.63,17.66,17.41,17.66,397200,0
1995-01-31,17.66,17.85,17.63,17.81,273000,0
1995-02-01,17.77,18,17.77,17.85,410100,0
1995-02-02,17.77,17.77,17.41,17.41,258000,0
1995-02-03,17.55,17.77,17.52,17.7,1002900,0
1995-02-06,17.7,17.7,17.59,17.7,397200,0
1995-02-07,17.74,17.77,17.7,17.77,191100,0
1995-02-08,17.77,18,17.77,17.92,368400,0
1995-02-09,17.96,18.22,17.96,18.11,409800,0
1995-02-10,18.14,18.14,17.96,18.03,283500,0
1995-02-13,18,18,17.7,17.81,246000,0
1995-02-14,17.81,17.89,17.74,17.81,103500,0
1995-02-15,17.81,17.81,17.59,17.7,241500,0
1995-02-16,17.77,17.77,17.63,17.66,194400,0
1995-02-17,17.63,17.66,17.52,17.59,262500,0
1995-02-21,17.63,17.7,17.33,17.55,324900,0
1995-02-22,17.55,17.89,17.55,17.85,217500,0
1995-02-23,17.89,18.11,17.89,18.07,421500,0
1995-02-24,18.03,18.48,17.92,18.25,551700,0
1995-02-27,18.22,18.25,18.18,18.18,230400,0
1995-02-28,18.25,18.29,18.22,18.29,341400,0
1995-03-01,18.29,18.36,18.25,18.29,285900,0
1995-03-02,18.25,18.29,18.14,18.22,229200,0
1995-03-03,18.25,18.25,18.07,18.18,117000,0
1995-03-06,18.18,18.18,17.96,18.07,243000,0
1995-03-07,18.11,18.11,17.77,17.85,156900,0
1995-03-08,17.92,17.92,17.37,17.59,516300,0
1995-03-09,17.59,17.59,17.41,17.44,512400,0
1995-03-10,17.48,17.48,17.26,17.37,349500,0
1995-03-13,17.59,18.03,17.55,17.89,342900,0
1995-03-14,17.96,18.22,17.96,17.96,288600,0
1995-03-15,18.03,18.25,17.59,18.25,276900,0
1995-03-16,18.18,18.55,18.07,18.4,477600,0
1995-03-17,18.46,18.49,18.38,18.38,223200,0
1995-03-20,18.38,18.46,18.31,18.31,135900,0
1995-03-21,18.27,18.35,18.23,18.23,255300,0
1995-03-22,18.27,18.38,18.27,18.38,111900,0
1995-03-23,18.38,18.64,18.35,18.64,334500,0
1995-03-24,18.68,18.98,18.68,18.9,391200,0
1995-03-27,18.98,19.16,18.98,19.01,190200,0
1995-03-28,19.05,19.16,18.79,18.86,207000,0
1995-03-29,18.94,19.01,18.86,18.98,519000,0
1995-03-30,18.9,19.01,18.6,18.68,163500,0
1995-03-31,18.6,18.72,18.49,18.64,202800,0
1995-04-03,18.57,18.72,18.35,18.68,129000,0
1995-04-04,18.68,18.83,18.6,18.79,203700,0
1995-04-05,18.72,18.9,18.68,18.79,220800,0
1995-04-06,18.86,19.23,18.83,19.12,196800,0
1995-04-07,19.12,19.16,19.01,19.09,148800,0
1995-04-10,19.16,19.23,19.05,19.16,215700,0
1995-04-11,19.01,19.12,18.98,19.01,192000,0
1995-04-12,19.09,19.16,18.94,19.09,121500,0
1995-04-13,19.05,19.09,18.83,18.86,353700,0
1995-04-17,18.86,18.94,18.49,18.57,254700,0
1995-04-18,18.57,18.64,18.49,18.57,528000,0
1995-04-19,18.53,18.57,18.42,18.46,501000,0
1995-04-20,18.46,18.46,18.27,18.35,186300,0
1995-04-21,18.35,18.9,18.35,18.9,194400,0
1995-04-24,18.72,18.83,18.38,18.38,163500,0
1995-04-25,18.38,18.72,18.38,18.57,155400,0
1995-04-26,18.64,18.68,18.35,18.46,173700,0
1995-04-27,18.53,18.64,18.38,18.38,233100,0
1995-04-28,18.46,18.6,18.35,18.6,152400,0
1995-05-01,18.53,18.57,18.38,18.57,145200,0
1995-05-02,18.31,18.35,17.83,17.86,723000,0
1995-05-03,17.86,18.01,17.86,17.97,416400,0
1995-05-04,17.97,17.97,17.68,17.86,516600,0
1995-05-05,17.86,18.16,17.79,18.05,327600,0
1995-05-08,17.97,18.31,17.86,18.23,566100,0
1995-05-09,18.27,18.31,17.9,18.01,287400,0
1995-05-10,17.97,18.35,17.97,18.35,587100,0
1995-05-11,18.6,19.27,18.53,19.05,797700,0
1995-05-12,19.01,19.05,18.83,18.83,437400,0
1995-05-15,18.72,18.83,18.57,18.79,339600,0
1995-05-16,18.83,19.05,18.79,19.05,342600,0
1995-05-17,18.98,19.16,18.94,19.09,342000,0
1995-05-18,19.09,19.12,18.75,18.75,240300,0
1995-05-19,18.64,18.72,18.53,18.72,346500,0
1995-05-22,18.79,18.9,18.57,18.57,163200,0
1995-05-23,18.57,18.57,18.31,18.38,240300,0
1995-05-24,18.38,18.75,18.35,18.75,444000,0
1995-05-25,18.86,19.05,18.64,18.9,208200,0
1995-05-26,18.98,18.98,18.79,18.94,196500,0
1995-05-30,18.98,19.12,18.75,18.79,243900,0
1995-05-31,18.72,18.86,18.57,18.72,173100,0
1995-06-01,18.72,19.01,18.72,19.01,147900,0
1995-06-02,19.27,19.61,19.23,19.49,454200,0
1995-06-05,19.64,19.9,19.64,19.75,348000,0
1995-06-06,19.79,19.79,19.42,19.49,295500,0
1995-06-07,19.42,19.53,19.38,19.49,153600,0
1995-06-08,19.46,19.79,19.46,19.75,127500,0
1995-06-09,20.01,20.01,19.35,19.42,396900,0
1995-06-12,19.49,19.75,19.42,19.72,247200,0
1995-06-13,19.79,19.98,19.61,19.94,370800,0
1995-06-14,19.98,20.09,19.83,20.05,350400,0
1995-06-15,20.05,20.12,20.05,20.05,318900,0
1995-06-16,20.09,20.12,19.98,20.09,202500,0
1995-06-19,20.09,20.12,20.05,20.09,144000,0
1995-06-20,20.09,20.09,19.75,20.01,178800,0
1995-06-21,20.05,20.09,19.75,19.86,321900,0
1995-06-22,19.92,20.07,19.85,19.92,387600,0
1995-06-23,19.99,20.55,19.81,20.52,285300,0
1995-06-26,20.48,20.63,20.18,20.18,486900,0
1995-06-27,20.18,20.18,19.66,19.81,261300,0
1995-06-28,19.88,20.25,19.88,20.07,108000,0
1995-06-29,19.99,20.03,19.7,19.92,273900,0
1995-06-30,19.77,19.85,19.73,19.81,321300,0
1995-07-03,19.7,19.7,19.58,19.66,43800,0
1995-07-05,19.62,19.66,19.4,19.44,266700,0
1995-07-06,19.36,19.66,19.14,19.58,391800,0
1995-07-07,19.58,19.73,19.55,19.62,172200,0
1995-07-10,19.58,19.62,18.88,19.55,197100,0
1995-07-11,19.47,19.55,19.44,19.51,202200,0
1995-07-12,19.55,19.55,19.25,19.47,228000,0
1995-07-13,19.4,19.66,19.4,19.66,186600,0
1995-07-14,19.58,19.66,19.51,19.66,159600,0
1995-07-17,19.58,19.77,19.58,19.7,243600,0
1995-07-18,19.77,19.85,19.62,19.66,236100,0
1995-07-19,19.66,19.7,19.36,19.44,240000,0
1995-07-20,19.36,19.51,18.84,19.47,558600,0
1995-07-21,19.47,19.51,19.18,19.47,132600,0
1995-07-24,19.51,19.73,19.44,19.58,339000,0
1995-07-25,19.66,19.99,19.66,19.88,140400,0
1995-07-26,19.88,20.03,19.88,19.96,292200,0
1995-07-27,19.92,20.44,19.92,20.33,193800,0
1995-07-28,20.33,20.33,20.25,20.25,99900,0
1995-07-31,20.29,20.55,20.18,20.18,289500,0
1995-08-01,20.11,20.14,19.96,20.07,270000,0
1995-08-02,20.07,20.25,20.03,20.11,231600,0
1995-08-03,20.03,20.03,19.73,19.77,102300,0
1995-08-04,19.66,19.66,19.55,19.58,810900,0
1995-08-07,19.62,19.66,19.44,19.66,239700,0
1995-08-08,19.58,19.81,19.58,19.7,408300,0
1995-08-09,19.62,19.77,19.55,19.77,119100,0
1995-08-10,19.81,19.99,19.77,19.92,64200,0
1995-08-11,19.96,19.96,19.7,19.7,63900,0
1995-08-14,19.62,19.66,19.44,19.62,143700,0
1995-08-15,19.7,20.07,19.55,19.99,76800,0
1995-08-16,19.96,19.99,19.66,19.96,92700,0
1995-08-17,19.96,20.14,19.81,20.11,242400,0
1995-08-18,20.18,20.33,19.7,19.92,210600,0
1995-08-21,19.96,20.03,19.47,19.73,256200,0
1995-08-22,19.77,20.07,19.73,19.96,121800,0
1995-08-23,19.92,19.96,19.85,19.92,105600,0
1995-08-24,20.03,20.18,19.73,20.14,180300,0
1995-08-25,20.18,20.37,20.11,20.37,118500,0
1995-08-28,20.37,20.44,20.18,20.22,308100,0
1995-08-29,20.22,20.29,20.18,20.22,164700,0
1995-08-30,20.25,20.33,20.18,20.29,211200,0
1995-08-31,20.25,20.29,20.22,20.25,157500,0
1995-09-01,20.25,20.25,20.11,20.11,138900,0
1995-09-05,20.11,20.22,19.88,20.18,328800,0
1995-09-06,20.11,20.74,20.07,20.66,298800,0
1995-09-07,20.78,21.11,20.48,20.63,340500,0
1995-09-08,20.7,20.78,20.25,20.44,102600,0
1995-09-11,20.55,20.93,20.55,20.93,135000,0
1995-09-12,21.22,21.37,21,21.15,201900,0
1995-09-13,21.22,21.56,21.15,21.15,208500,0
1995-09-14,21.22,21.3,21.04,21.3,326400,0
1995-09-15,21.3,21.52,21.26,21.37,141600,0
1995-09-18,21.37,21.37,21,21.3,126300,0
1995-09-19,21.29,21.4,21.29,21.36,154500,0
1995-09-20,21.36,21.48,21.29,21.48,173100,0
1995-09-21,21.51,21.51,21.06,21.36,137700,0
1995-09-22,21.29,21.29,20.91,20.91,98700,0
1995-09-25,20.84,20.84,20.58,20.65,265200,0
1995-09-26,20.73,20.95,20.61,20.91,253800,0
1995-09-27,20.88,20.95,20.73,20.91,233400,0
1995-09-28,20.88,21.21,20.88,21.14,310800,0
1995-09-29,21.06,21.18,21.06,21.1,156900,0
1995-10-02,21.14,21.4,21.06,21.18,226500,0
1995-10-03,21.25,21.25,21.18,21.25,117600,0
1995-10-04,21.25,21.29,20.88,21.25,104100,0
1995-10-05,21.18,21.44,21.18,21.25,280500,0
1995-10-06,21.29,21.4,21.18,21.4,306600,0
1995-10-09,21.33,21.4,21.25,21.36,43800,0
1995-10-10,21.33,21.33,20.99,20.99,106800,0
1995-10-11,21.03,21.03,20.8,20.84,180600,0
1995-10-12,20.84,21.55,20.84,21.51,204900,0
1995-10-13,21.55,21.81,21.51,21.74,302400,0
1995-10-16,21.77,21.81,21.63,21.81,229200,0
1995-10-17,21.7,21.85,21.7,21.81,172200,0
1995-10-18,21.77,22,21.77,21.89,236100,0
1995-10-19,21.92,21.96,21.66,21.66,299400,0
1995-10-20,21.66,21.7,21.55,21.63,330000,0
1995-10-23,21.63,21.63,21.33,21.33,1077900,0
1995-10-24,21.36,21.36,21.03,21.1,264900,0
1995-10-25,21.25,21.33,20.95,20.99,157800,0
1995-10-26,21.06,21.18,20.84,20.88,103500,0
1995-10-27,20.8,20.95,20.73,20.88,222900,0
1995-10-30,20.95,20.99,20.91,20.95,98400,0
1995-10-31,20.88,20.95,20.84,20.84,420900,0
1995-11-01,20.84,20.99,20.8,20.95,395400,0
1995-11-02,21.33,21.81,21.29,21.77,292800,0
1995-11-03,21.85,22.11,21.7,21.81,293100,0
1995-11-06,21.81,21.81,21.74,21.81,196500,0
1995-11-07,21.81,21.81,21.7,21.77,118200,0
1995-11-08,21.81,21.85,21.74,21.81,75600,0
1995-11-09,21.77,22.04,21.77,22.04,177300,0
1995-11-10,22.04,22.07,21.96,22.04,80100,0
1995-11-13,21.96,22,21.92,22,258300,0
1995-11-14,21.92,22,21.92,21.92,144300,0
1995-11-15,21.92,22,21.92,21.96,201000,0
1995-11-16,21.96,22,21.85,22,424500,0
1995-11-17,21.92,22,21.92,21.96,83400,0
1995-11-20,21.96,22.3,21.96,22.11,419100,0
1995-11-21,22.15,22.3,22.15,22.15,320700,0
1995-11-22,22.22,22.41,22.15,22.26,441000,0
1995-11-24,22.3,22.3,22.22,22.22,13200,0
1995-11-27,22.26,22.37,22.26,22.34,184200,0
1995-11-28,22.49,22.49,22.3,22.45,273300,0
1995-11-29,22.45,22.67,22.37,22.64,352200,0
1995-11-30,22.67,23.05,22.56,23.05,196800,0
1995-12-01,23.01,23.01,22.67,22.71,199800,0
1995-12-04,22.71,22.71,22.6,22.67,267900,0
1995-12-05,22.71,22.75,22.49,22.67,282600,0
1995-12-06,22.75,23.05,22.71,23.05,510600,0
1995-12-07,22.97,23.16,22.9,23.16,372300,0
1995-12-08,23.16,23.2,23.08,23.12,311700,0
1995-12-11,23.16,23.16,22.97,23.01,102300,0
1995-12-12,23.05,23.16,22.78,23.08,459000,0
1995-12-13,23.05,23.12,22.93,23.12,249900,0
1995-12-14,23.05,23.05,22.56,22.64,280800,0
1995-12-15,22.71,22.71,22.41,22.52,138300,0
1995-12-18,22.6,22.6,22.22,22.22,215100,0
1995-12-19,22.25,22.44,22.1,22.44,334200,0
1995-12-20,22.44,22.59,22.44,22.52,119100,0
1995-12-21,22.55,22.63,22.29,22.29,174300,0
1995-12-22,22.21,22.59,22.21,22.44,120300,0
1995-12-26,22.52,22.52,22.14,22.21,147900,0
1995-12-27,22.29,22.44,22.29,22.44,195300,0
1995-12-28,22.4,22.63,22.33,22.44,284700,0
1995-12-29,22.52,22.55,22.4,22.55,224100,0
1996-01-02,22.52,22.55,22.4,22.48,199800,0
1996-01-03,22.48,22.7,22.33,22.59,325200,0
1996-01-04,22.59,22.7,22.4,22.63,386400,0
1996-01-05,22.67,22.85,22.44,22.82,498600,0
1996-01-08,22.78,22.78,22.63,22.67,7800,0
1996-01-09,22.7,22.85,22.44,22.52,308100,0
1996-01-10,22.67,22.67,21.65,21.84,324300,0
1996-01-11,21.84,22.21,21.69,21.76,297000,0
1996-01-12,21.5,21.8,21.35,21.69,410400,0
1996-01-15,21.73,21.99,21.69,21.91,177600,0
1996-01-16,21.88,21.91,21.39,21.58,523800,0
1996-01-17,21.69,22.14,21.69,21.91,183600,0
1996-01-18,21.95,22.03,21.76,21.95,111000,0
1996-01-19,21.99,22.37,21.99,22.29,250800,0
1996-01-22,22.29,22.44,22.21,22.4,153600,0
1996-01-23,22.4,22.4,21.39,21.58,494400,0
1996-01-24,21.58,21.88,21.05,21.16,958200,0
1996-01-25,21.27,21.54,21.2,21.54,606900,0
1996-01-26,21.61,21.95,21.58,21.91,439200,0
1996-01-29,21.91,21.99,21.8,21.84,178500,0
1996-01-30,21.88,21.88,21.61,21.69,871500,0
1996-01-31,21.69,22.25,21.65,22.18,1063500,0
1996-02-01,22.1,22.25,21.91,21.95,560100,0
1996-02-02,21.95,22.25,21.95,22.1,541500,0
1996-02-05,22.37,22.37,22.14,22.37,511200,0
1996-02-06,22.37,22.48,22.37,22.37,3372300,0
1996-02-07,22.37,22.44,22.21,22.44,1264800,0
1996-02-08,22.7,22.7,22.33,22.4,1092900,0
1996-02-09,22.52,22.52,22.25,22.44,597300,0
1996-02-12,22.4,22.97,22.25,22.85,843600,0
1996-02-13,22.85,23.46,22.74,23.27,863700,0
1996-02-14,23.19,23.27,22.89,23.27,375600,0
1996-02-15,23.3,23.49,23.27,23.49,664800,0
1996-02-16,23.46,23.49,23,23.08,381300,0
1996-02-20,22.85,22.85,22.29,22.52,396300,0
1996-02-21,22.55,22.7,22.37,22.59,479700,0
1996-02-22,22.55,22.85,22.55,22.82,600900,0
1996-02-23,22.74,22.85,22.63,22.78,340200,0
1996-02-26,22.74,23.12,22.74,23,204600,0
1996-02-27,23.15,23.15,22.93,22.97,495900,0
1996-02-28,23,23.23,22.97,23.15,266100,0
1996-02-29,23.04,23.12,22.82,22.85,231300,0
1996-03-01,22.93,22.97,22.78,22.82,270000,0
1996-03-04,22.89,23.23,22.89,23.12,256800,0
1996-03-05,23.04,23.08,22.97,23.08,167400,0
1996-03-06,23.08,23.87,23.08,23.87,772500,0
1996-03-07,23.87,23.87,23.04,23.3,556200,0
1996-03-08,23.3,23.34,22.25,22.55,698700,0
1996-03-11,22.48,22.52,22.1,22.48,561000,0
1996-03-12,22.4,22.44,22.25,22.33,495600,0
1996-03-13,22.37,22.48,22.37,22.48,296700,0
1996-03-14,22.48,22.7,22.48,22.55,213000,0
1996-03-15,22.55,22.7,22.55,22.55,245100,0
1996-03-18,22.48,22.7,22.48,22.67,289500,0
1996-03-19,22.66,22.88,22.66,22.77,447000,0
1996-03-20,22.69,22.85,22.69,22.77,248100,0
1996-03-21,22.69,23.03,22.69,22.96,185700,0
1996-03-22,23,23.26,22.88,23.22,219600,0
1996-03-25,23.15,23.19,22.96,23.15,217800,0
1996-03-26,23.07,23.07,23,23,423300,0
1996-03-27,23.07,23.15,23.03,23.11,534300,0
1996-03-28,23.07,23.11,23,23.03,215400,0
1996-03-29,23.03,23.11,22.66,22.66,387600,0
1996-04-01,22.62,22.66,22.43,22.43,635400,0
1996-04-02,22.47,22.54,21.98,22.13,494100,0
1996-04-03,22.28,22.47,22.28,22.35,266700,0
1996-04-04,22.35,22.73,22.35,22.66,209100,0
1996-04-08,22.51,22.54,22.03,22.32,562500,0
1996-04-09,22.32,22.34,22.05,22.2,306300,0
1996-04-10,22.24,22.24,21.6,21.6,294900,0
1996-04-11,21.6,21.64,21.3,21.45,894900,0
1996-04-12,21.49,21.98,21.49,21.98,345300,0
1996-04-15,22.01,22.2,21.64,21.64,244800,0
1996-04-16,21.67,21.75,21.67,21.75,284700,0
1996-04-17,21.79,21.9,21.67,21.79,138000,0
1996-04-18,21.9,21.94,21.79,21.86,220200,0
1996-04-19,21.79,21.9,21.75,21.9,184200,0
1996-04-22,21.83,21.98,21.83,21.86,123000,0
1996-04-23,21.94,21.94,21.79,21.86,244500,0
1996-04-24,21.9,21.9,21.75,21.83,178800,0
1996-04-25,21.83,22.05,21.75,21.75,409200,0
1996-04-26,21.83,21.98,21.71,21.83,895800,0
1996-04-29,21.86,21.86,21.45,21.75,412500,0
1996-04-30,21.79,21.79,21.56,21.56,115800,0
1996-05-01,21.6,21.75,21.56,21.6,1573800,0
1996-05-02,21.67,21.94,21.49,21.6,1159500,0
1996-05-03,21.67,21.71,21.49,21.56,1025100,0
1996-05-06,21.64,21.67,21.45,21.56,397500,0
1996-05-07,21.52,21.6,21.49,21.52,393000,0
1996-05-08,21.52,21.75,21.18,21.52,460500,0
1996-05-09,21.56,21.75,21.49,21.71,126000,0
1996-05-10,21.75,22.05,21.71,22.01,228000,0
1996-05-13,22.01,22.17,21.94,22.01,231900,0
1996-05-14,22.09,22.13,21.64,21.9,340800,0
1996-05-15,21.98,22.24,21.94,22.01,292500,0
1996-05-16,21.94,21.98,21.64,21.83,300900,0
1996-05-17,21.83,21.86,21.6,21.71,247800,0
1996-05-20,21.71,21.94,21.67,21.9,254400,0
1996-05-21,21.98,22.43,21.98,22.05,265200,0
1996-05-22,22.13,22.2,21.86,21.94,124500,0
1996-05-23,22.01,22.32,22.01,22.32,372600,0
1996-05-24,22.28,22.66,22.28,22.54,249300,0
1996-05-28,22.54,22.85,22.54,22.77,366000,0
1996-05-29,22.73,23.07,22.69,23,274200,0
1996-05-30,23,23.11,22.88,23,263100,0
1996-05-31,23.19,23.3,22.96,23,404100,0
1996-06-03,23.07,23.11,22.96,22.96,402000,0
1996-06-04,22.96,23.53,22.96,23.41,771300,0
1996-06-05,23.34,23.71,23.22,23.68,264300,0
1996-06-06,23.68,24.09,23.64,23.68,456300,0
1996-06-07,23.37,23.64,23.34,23.56,237000,0
1996-06-10,23.49,23.6,23.49,23.6,131100,0
1996-06-11,23.6,23.71,23.56,23.56,273900,0
1996-06-12,23.6,23.9,23.6,23.87,409500,0
1996-06-13,23.87,23.94,23.79,23.87,368700,0
1996-06-14,23.87,23.9,23.68,23.79,71100,0
1996-06-17,23.98,24.13,23.87,24.13,315600,0
1996-06-18,24.28,24.43,24.09,24.43,436500,0
1996-06-19,24.36,24.39,24.02,24.17,193800,0
1996-06-20,24.16,24.16,23.1,23.29,587100,0
1996-06-21,23.29,23.67,23.13,23.59,547200,0
1996-06-24,23.63,23.74,23.4,23.48,178800,0
1996-06-25,23.48,23.51,23.02,23.02,271500,0
1996-06-26,23.1,23.13,22.53,22.64,255300,0
1996-06-27,22.72,23.4,22.64,23.36,809400,0
1996-06-28,23.36,23.63,23.17,23.63,481800,0
1996-07-01,23.63,23.67,23.44,23.59,273000,0
1996-07-02,23.67,23.67,23.36,23.44,492600,0
1996-07-03,23.44,23.63,23.36,23.59,166800,0
1996-07-05,23.51,23.51,23.36,23.4,73200,0
1996-07-08,23.32,23.36,22.79,22.83,274200,0
1996-07-09,22.94,23.06,22.72,22.98,312900,0
1996-07-10,23.06,23.17,22.98,23.02,520200,0
1996-07-11,22.94,23.02,22.79,22.91,199200,0
1996-07-12,22.91,23.06,22.75,22.98,443700,0
1996-07-15,22.94,22.98,22.6,22.68,407700,0
1996-07-16,22.6,22.75,22.15,22.22,432600,0
1996-07-17,22.38,22.64,22.34,22.53,266400,0
1996-07-18,22.6,23.1,22.6,23.02,408300,0
1996-07-19,23.02,23.17,22.72,22.94,159300,0
1996-07-22,22.91,22.91,22.57,22.72,91800,0
1996-07-23,22.64,22.83,22.64,22.68,111600,0
1996-07-24,22.45,22.57,22.3,22.34,110100,0
1996-07-25,22.3,22.72,22.3,22.64,365100,0
1996-07-26,22.72,22.75,22.41,22.72,130200,0
1996-07-29,22.79,22.91,22.57,22.57,124200,0
1996-07-30,22.64,22.64,22.53,22.64,199800,0
1996-07-31,22.75,22.94,22.75,22.94,478800,0
1996-08-01,23.06,23.67,23.06,23.51,152700,0
1996-08-02,23.51,24.16,23.36,23.78,452400,0
1996-08-05,23.82,23.93,23.63,23.63,129900,0
1996-08-06,23.55,23.93,23.51,23.89,87600,0
1996-08-07,23.82,23.93,23.63,23.63,60300,0
1996-08-08,23.7,23.89,23.67,23.85,93000,0
1996-08-09,23.89,23.93,23.82,23.82,117000,0
1996-08-12,23.74,23.97,23.7,23.85,90900,0
1996-08-13,23.89,24.04,23.89,24.01,84900,0
1996-08-14,24.01,24.2,24.01,24.16,223500,0
1996-08-15,24.16,24.65,24.16,24.42,280500,0
1996-08-16,24.42,24.58,24.35,24.46,297900,0
1996-08-19,24.54,24.88,24.42,24.8,150000,0
1996-08-20,24.8,24.84,24.73,24.73,556200,0
1996-08-21,24.76,24.99,24.69,24.76,653400,0
1996-08-22,24.73,24.88,24.69,24.73,470400,0
1996-08-23,24.76,24.8,24.61,24.69,615600,0
1996-08-26,24.65,24.76,24.58,24.76,169200,0
1996-08-27,24.8,24.84,24.65,24.84,121800,0
1996-08-28,24.76,24.84,24.69,24.73,117000,0
1996-08-29,24.65,24.92,24.61,24.76,225600,0
1996-08-30,24.76,24.76,24.61,24.73,102600,0
1996-09-03,24.5,24.73,24.46,24.65,192000,0
1996-09-04,24.65,24.73,24.58,24.65,432300,0
1996-09-05,24.58,24.69,24.39,24.42,225000,0
1996-09-06,24.39,24.46,24.27,24.42,174600,0
1996-09-09,24.42,24.5,24.42,24.5,333300,0
1996-09-10,24.54,24.54,24.27,24.46,222900,0
1996-09-11,24.46,24.73,24.46,24.73,69600,0
1996-09-12,24.73,25.18,24.69,25.14,99600,0
1996-09-13,25.14,25.26,24.71,24.8,135900,0
1996-09-16,24.84,24.92,24.76,24.76,561900,0
1996-09-17,24.77,24.96,24.77,24.84,157200,0
1996-09-18,24.92,25.26,24.84,25.26,125100,0
1996-09-19,25.19,25.26,25.07,25.11,101700,0
1996-09-20,25.03,25.64,25,25.45,124800,0
1996-09-23,25.45,25.91,25.45,25.76,365100,0
1996-09-24,25.76,25.99,25.76,25.91,715500,0
1996-09-25,25.91,25.91,25.72,25.83,443400,0
1996-09-26,25.91,26.06,25.76,25.91,351000,0
1996-09-27,25.87,26.4,25.8,26.37,264300,0
1996-09-30,26.37,26.37,26.14,26.14,183000,0
1996-10-01,26.18,26.25,26.1,26.25,264300,0
1996-10-02,26.33,26.82,26.29,26.63,423300,0
1996-10-03,26.29,26.63,26.21,26.6,609900,0
1996-10-04,26.63,27.7,26.63,27.4,534000,0
1996-10-07,27.4,27.55,27.2,27.2,263400,0
1996-10-08,27.13,27.17,26.98,27.09,336900,0
1996-10-09,27.09,27.24,27.05,27.17,253500,0
1996-10-10,27.2,27.2,26.94,27.13,389400,0
1996-10-11,27.36,27.97,27.36,27.97,185400,0
1996-10-14,27.89,27.93,27.59,27.7,230400,0
1996-10-15,27.78,27.78,27.4,27.7,164100,0
1996-10-16,27.7,27.7,27.32,27.43,150300,0
1996-10-17,27.47,27.59,27.4,27.47,198000,0
1996-10-18,27.47,27.51,27.28,27.47,192900,0
1996-10-21,27.4,27.59,27.4,27.59,134100,0
1996-10-22,27.59,27.59,27.24,27.4,69600,0
1996-10-23,27.32,27.36,26.94,27.24,126000,0
1996-10-24,27.43,27.47,27.09,27.28,122100,0
1996-10-25,27.28,27.66,27.28,27.59,146400,0
1996-10-28,27.59,27.59,27.09,27.13,124200,0
1996-10-29,27.2,27.51,27.17,27.51,91200,0
1996-10-30,27.51,27.59,27.2,27.24,148800,0
1996-10-31,27.32,27.49,27.01,27.01,187200,0
1996-11-01,27.01,27.4,27.01,27.36,120300,0
1996-11-04,27.43,27.55,27.36,27.47,277500,0
1996-11-05,27.59,27.85,27.05,27.17,1333500,0
1996-11-06,27.24,27.81,27.2,27.7,831600,0
1996-11-07,27.85,28.01,27.66,27.97,159300,0
1996-11-08,28.04,28.2,27.93,28.08,188700,0
1996-11-11,28.16,28.39,28.12,28.35,94800,0
1996-11-12,28.42,28.77,28.35,28.73,144900,0
1996-11-13,28.69,28.77,28.27,28.35,207300,0
1996-11-14,28.27,28.27,28.04,28.16,282300,0
1996-11-15,28.08,28.5,28.08,28.35,183300,0
1996-11-18,28.5,28.92,28.35,28.88,238200,0
1996-11-19,28.96,28.96,28.77,28.84,259800,0
1996-11-20,28.88,29.49,28.73,29.41,420300,0
1996-11-21,29.15,29.41,29.03,29.34,350700,0
1996-11-22,29.34,29.45,29.26,29.3,165000,0
1996-11-25,29.3,30.48,29.26,30.41,399900,0
1996-11-26,31.09,31.82,30.98,31.32,2144400,0
1996-11-27,31.09,31.09,30.82,30.9,1030800,0
1996-11-29,30.94,30.94,30.82,30.82,550800,0
1996-12-02,30.9,31.66,30.82,31.59,6383100,0
1996-12-03,31.51,31.51,31.13,31.17,1921800,0
1996-12-04,31.4,31.4,30.86,31.05,718200,0
1996-12-05,31.02,31.05,30.52,30.67,902400,0
1996-12-06,30.18,30.41,30.02,30.33,863100,0
1996-12-09,30.41,30.56,30.25,30.48,447000,0
1996-12-10,30.48,30.48,30.33,30.48,258900,0
1996-12-11,30.41,30.48,30.1,30.37,236700,0
1996-12-12,30.33,30.52,30.14,30.18,225900,0
1996-12-13,30.18,30.33,29.99,30.33,662400,0
1996-12-16,30.33,30.44,30.06,30.14,202500,0
1996-12-17,30.14,30.14,29.45,29.99,448200,0
1996-12-18,29.91,30.03,29.53,29.53,268800,0
1996-12-19,29.64,30.71,29.38,30.71,358500,0
1996-12-20,31.21,31.21,30.64,31.06,749400,0
1996-12-23,31.06,31.06,30.48,30.79,290100,0
1996-12-24,30.52,30.75,30.41,30.75,106200,0
1996-12-26,30.98,31.48,30.98,31.48,150300,0
1996-12-27,31.48,31.86,31.48,31.86,160200,0
1996-12-30,31.86,32.01,31.48,31.48,239400,0
1996-12-31,31.44,31.44,30.75,30.98,184800,0
1997-01-02,30.98,30.98,29.87,30.29,285000,0
1997-01-03,30.22,30.56,30.22,30.48,738300,0
1997-01-06,30.48,30.71,30.29,30.71,157800,0
1997-01-07,30.68,30.68,29.8,30.18,356100,0
1997-01-08,30.18,30.22,29.38,29.68,445800,0
1997-01-09,29.68,30.29,29.38,30.29,531900,0
1997-01-10,30.22,30.41,29.68,30.41,284400,0
1997-01-13,30.48,30.75,29.57,29.83,259800,0
1997-01-14,29.99,30.18,29.68,30.14,334800,0
1997-01-15,29.83,29.87,29.38,29.6,321300,0
1997-01-16,29.68,29.72,28.92,29.26,539700,0
1997-01-17,29.18,29.49,29.15,29.38,213000,0
1997-01-20,29.38,29.64,29.11,29.49,111000,0
1997-01-21,29.49,29.72,29.18,29.45,501900,0
1997-01-22,29.64,29.64,28.95,29.15,460200,0
1997-01-23,29.26,29.34,28.3,28.42,404400,0
1997-01-24,28.34,29.03,28.34,28.73,269100,0
1997-01-27,28.73,29.26,28.73,29.11,293400,0
1997-01-28,29.22,29.26,28.5,28.65,300000,0
1997-01-29,28.46,28.76,28.46,28.76,248100,0
1997-01-30,28.92,29.45,28.8,29.41,200100,0
1997-01-31,29.64,29.87,29.3,29.41,402600,0
1997-02-03,29.49,29.72,29.41,29.68,330600,0
1997-02-04,29.6,29.95,29.38,29.95,265500,0
1997-02-05,30.03,30.03,28.8,28.99,698100,0
1997-02-06,29.07,29.38,28.99,29.38,545400,0
1997-02-07,28.99,29.26,28.76,29.26,759600,0
1997-02-10,29.26,29.38,28.92,28.92,598800,0
1997-02-11,29.11,29.49,29.11,29.41,342300,0
1997-02-12,29.68,29.76,29.41,29.64,568500,0
1997-02-13,29.83,30.68,29.83,30.14,366900,0
1997-02-14,30.18,30.56,30.1,30.33,182100,0
1997-02-18,30.52,30.87,30.45,30.83,347700,0
1997-02-19,30.91,31.06,30.52,30.75,265800,0
1997-02-20,30.56,30.6,30.03,30.22,500400,0
1997-02-21,30.45,30.48,29.87,29.91,235200,0
1997-02-24,29.91,30.1,29.6,29.64,219300,0
1997-02-25,29.72,29.95,29.57,29.87,550800,0
1997-02-26,29.87,29.87,29.38,29.45,319800,0
1997-02-27,29.45,29.76,29.45,29.53,306000,0
1997-02-28,29.49,29.99,29.45,29.87,466500,0
1997-03-03,29.87,29.91,29.76,29.83,403500,0
1997-03-04,29.83,30.06,29.83,29.87,460800,0
1997-03-05,29.83,30.03,29.64,29.76,281100,0
1997-03-06,29.76,29.95,29.64,29.8,487800,0
1997-03-07,29.8,30.6,29.8,30.45,229500,0
1997-03-10,30.45,30.6,30.26,30.56,314100,0
1997-03-11,30.56,30.91,30.56,30.79,318900,0
1997-03-12,30.79,30.79,30.45,30.56,402000,0
1997-03-13,30.56,30.56,30.14,30.14,424800,0
1997-03-14,30.18,30.18,29.76,29.99,371100,0
1997-03-17,29.87,30.37,29.45,30.29,587100,0
1997-03-18,30.37,30.6,29.99,30.03,172500,0
1997-03-19,30.03,30.18,29.99,30.1,495000,0
1997-03-20,30.14,30.22,30.03,30.14,872400,0
1997-03-21,30.41,30.41,30.26,30.29,759600,0
1997-03-24,30.29,30.79,30.22,30.56,798900,0
1997-03-25,30.56,31.1,30.56,30.71,338700,0
1997-03-26,30.72,30.79,30.14,30.72,231900,0
1997-03-27,30.72,30.72,30.1,30.14,402300,0
1997-03-31,30.14,30.18,29.41,29.45,828000,0
1997-04-01,29.37,29.45,29.14,29.3,405300,0
1997-04-02,29.26,29.26,28.76,28.8,346200,0
1997-04-03,28.8,29.06,28.68,28.99,640200,0
1997-04-04,28.99,29.14,28.64,29.14,543300,0
1997-04-07,29.33,29.45,29.18,29.33,539400,0
1997-04-08,29.37,29.64,29.22,29.64,337200,0
1997-04-09,29.64,29.76,29.53,29.64,292500,0
1997-04-10,29.68,30.06,29.64,29.76,346200,0
1997-04-11,29.68,29.79,29.33,29.49,523200,0
1997-04-14,29.41,29.41,28.95,29.1,474600,0
1997-04-15,28.95,29.18,28.49,28.95,633300,0
1997-04-16,28.87,28.87,28.64,28.76,506100,0
1997-04-17,28.8,28.83,28.49,28.6,273300,0
1997-04-18,28.49,28.8,28.49,28.68,268200,0
1997-04-21,28.76,28.76,27.91,28.18,278100,0
1997-04-22,28.14,28.41,28.14,28.3,437100,0
1997-04-23,28.37,28.64,28.34,28.53,372000,0
1997-04-24,28.57,28.83,28.53,28.64,190500,0
1997-04-25,28.68,28.72,28.53,28.64,354900,0
1997-04-28,28.72,28.87,28.64,28.87,265200,0
1997-04-29,28.95,29.72,28.95,29.72,332700,0
1997-04-30,29.76,30.1,29.72,29.91,366600,0
1997-05-01,29.87,30.49,29.64,30.18,341100,0
1997-05-02,30.18,30.91,30.1,30.87,263400,0
1997-05-05,30.95,31.18,30.75,31.1,358800,0
1997-05-06,31.1,31.6,31.1,31.29,326100,0
1997-05-07,31.29,31.37,30.25,30.37,234300,0
1997-05-08,30.45,31.83,30.37,31.21,272700,0
1997-05-09,31.29,31.41,31.06,31.21,369300,0
1997-05-12,31.21,31.33,31.1,31.33,220200,0
1997-05-13,31.37,31.56,31.06,31.29,211200,0
1997-05-14,31.41,31.79,31.33,31.37,262800,0
1997-05-15,31.48,31.87,31.37,31.6,222300,0
1997-05-16,31.6,31.64,31.1,31.52,210900,0
1997-05-19,31.45,31.98,31.33,31.79,167100,0
1997-05-20,31.79,31.91,31.33,31.75,193200,0
1997-05-21,31.75,32.1,31.75,31.94,322800,0
1997-05-22,32.1,32.1,31.68,31.75,158100,0
1997-05-23,31.75,32.02,31.75,31.91,157200,0
1997-05-27,31.83,31.98,31.64,31.87,245100,0
1997-05-28,31.91,32.14,31.83,31.94,252000,0
1997-05-29,32.1,32.56,32.1,32.14,114600,0
1997-05-30,32.17,32.98,32.02,32.98,225600,0
1997-06-02,32.98,33.13,32.71,32.75,185400,0
1997-06-03,32.67,33.63,32.52,33.6,171900,0
1997-06-04,33.6,33.6,32.75,33.06,272700,0
1997-06-05,33.13,33.79,33.1,33.48,186600,0
1997-06-06,33.4,34.02,33.4,33.79,230100,0
1997-06-09,33.79,34.32,33.71,33.94,270600,0
1997-06-10,34.02,34.75,33.9,34.21,174600,0
1997-06-11,34.25,34.29,33.9,34.21,147300,0
1997-06-12,34.29,36.01,34.29,35.4,225000,0
1997-06-13,35.94,36.21,35.28,35.55,441900,0
1997-06-16,35.59,36.21,35.17,36.13,121500,0
1997-06-17,36.13,36.13,35.36,35.67,195300,0
1997-06-18,35.75,35.75,35.21,35.44,381900,0
1997-06-19,35.71,37.2,35.59,36.51,348600,0
1997-06-20,36.55,37.47,36.4,37.01,448200,0
1997-06-23,36.24,36.28,35.48,35.71,386700,0
1997-06-24,35.32,36.13,35.09,35.98,405600,0
1997-06-25,35.96,36.59,35.5,35.75,220200,0
1997-06-26,35.67,35.98,35.26,35.82,152400,0
1997-06-27,35.9,35.98,35.44,35.75,248400,0
1997-06-30,35.75,35.75,34.76,34.76,262800,0
1997-07-01,34.69,36.05,34.36,35.67,197700,0
1997-07-02,35.82,36.19,35.71,36.19,283500,0
1997-07-03,36.5,36.81,36.48,36.67,135900,0
1997-07-07,36.75,36.9,36.38,36.52,265800,0
1997-07-08,36.52,36.94,36.48,36.65,282600,0
1997-07-09,36.96,36.98,35.86,36,342600,0
1997-07-10,35.98,36.32,35.98,36.07,450900,0
1997-07-11,36.15,36.15,35.67,35.86,322800,0
1997-07-14,35.98,36,35.53,35.59,198900,0
1997-07-15,35.44,35.48,34.98,35.01,2505900,0
1997-07-16,35.28,35.94,35.05,35.86,571200,0
1997-07-17,35.21,35.82,35.13,35.44,311400,0
1997-07-18,35.44,35.55,35.13,35.21,351000,0
1997-07-21,35.13,35.32,34.86,35.28,253500,0
1997-07-22,35.48,36.03,35.13,35.5,302100,0
1997-07-23,35.75,36.29,35.65,36,334200,0
1997-07-24,35.92,36.02,35.34,36,678000,0
1997-07-25,36.05,36.75,35.5,36.75,262500,0
1997-07-28,36.98,36.98,35.94,36,213600,0
1997-07-29,35.92,36.42,35.48,36.19,253800,0
1997-07-30,35.98,36.86,35.8,36.82,275700,0
1997-07-31,36.82,37.27,36.36,36.36,357300,0
1997-08-01,36.29,36.36,35.51,36.09,213000,0
1997-08-04,36.07,36.07,35.57,35.75,341100,0
1997-08-05,35.75,35.75,35.38,35.46,684300,0
1997-08-06,35.94,36.67,35.8,36.4,561900,0
1997-08-07,36.38,36.65,36.05,36.15,268800,0
1997-08-08,36.07,36.13,35.42,35.44,283800,0
1997-08-11,35.51,36.21,35.48,36.21,265200,0
1997-08-12,36.23,36.5,35.46,35.57,197400,0
1997-08-13,35.65,35.75,35.42,35.59,343200,0
1997-08-14,35.67,35.67,34.98,35.25,295200,0
1997-08-15,35.13,35.26,34.82,34.96,238200,0
1997-08-18,35.13,35.94,35.11,35.94,338400,0
1997-08-19,36.25,36.88,35.88,36.88,513900,0
1997-08-20,36.81,37.58,36.61,37.58,380100,0
1997-08-21,37.5,37.5,36.4,36.57,352800,0
1997-08-22,36.27,36.27,35.69,36.09,354900,0
1997-08-25,36.02,36.07,35.73,36.05,236100,0
1997-08-26,35.98,36.03,35.15,35.61,273600,0
1997-08-27,35.63,36.19,35.61,35.94,413400,0
1997-08-28,35.92,35.98,35.32,35.48,407400,0
1997-08-29,35.46,35.5,34.84,34.9,386400,0
1997-09-02,35.01,36.79,35.01,36.59,539100,0
1997-09-03,36.54,37.29,36.48,36.96,310500,0
1997-09-04,36.88,37.27,36.75,37.23,238800,0
1997-09-05,37.23,37.27,36.42,36.98,267000,0
1997-09-08,36.98,37.27,36.77,37.17,97200,0
1997-09-09,37.17,37.29,36.9,37.27,150600,0
1997-09-10,37.19,37.27,36.59,36.77,184200,0
1997-09-11,36.69,36.84,36.38,36.67,319200,0
1997-09-12,36.75,37.29,36.42,37.27,227700,0
1997-09-15,37.19,37.34,36.98,37.27,284400,0
1997-09-16,37.27,38.65,37.27,38.56,451800,0
1997-09-17,38.52,39.77,38.46,39.29,305100,0
1997-09-18,39.29,39.44,38.63,38.67,627000,0
1997-09-19,38.5,38.62,38.25,38.5,354600,0
1997-09-22,38.58,39.29,38.5,39.04,205500,0
1997-09-23,38.96,38.96,37.98,38.21,134400,0
1997-09-24,38.25,38.25,37.5,37.61,330300,0
1997-09-25,37.68,37.68,36.87,37.17,323700,0
1997-09-26,37.23,38.53,37.23,37.89,298200,0
1997-09-29,37.81,38.3,37.73,37.93,180900,0
1997-09-30,37.85,38.91,37.7,38.78,306000,0
1997-10-01,39.18,39.65,39.09,39.57,289500,0
1997-10-02,39.49,40,39.16,39.84,166800,0
1997-10-03,40.01,40.23,39.47,39.88,348900,0
1997-10-06,40.19,40.46,40.11,40.3,188400,0
1997-10-07,40,41.58,40,41.58,261300,0
1997-10-08,41.43,41.58,40.44,40.52,228600,0
1997-10-09,39.96,40.32,39.71,39.84,219600,0
1997-10-10,39.76,39.82,39.42,39.65,105000,0
1997-10-13,39.67,40.03,39.26,39.32,135000,0
1997-10-14,39.4,39.72,38.68,39.71,105600,0
1997-10-15,39.63,40.15,39.26,39.76,175500,0
1997-10-16,39.88,40.4,39.3,39.53,200400,0
1997-10-17,39.45,39.57,37.85,38.51,262500,0
1997-10-20,38.35,38.86,38.16,38.49,184500,0
1997-10-21,38.53,39.8,38.49,39.55,177000,0
1997-10-22,39.4,39.69,39.3,39.49,155100,0
1997-10-23,39.49,39.72,38.45,38.7,258900,0
1997-10-24,39.11,39.51,38.78,39.07,253200,0
1997-10-27,38.99,38.99,36.4,36.42,144900,0
1997-10-28,36.17,37.48,35.59,37.39,353100,0
1997-10-29,37.31,38.35,37.21,38.26,468300,0
1997-10-30,37.64,38.76,36.94,37.48,431250,0
1997-10-31,37.99,37.99,36.83,36.94,323700,0
1997-11-03,37.41,38.57,37.41,38.45,385950,0
1997-11-04,38.45,38.45,37.48,37.72,319650,0
1997-11-05,37.87,39.11,37.52,38.22,219000,0
1997-11-06,38.72,38.8,38.02,38.8,228450,0
1997-11-07,38.18,38.18,36.75,37.25,266700,0
1997-11-10,37.72,38.57,37.37,38.22,238050,0
1997-11-11,38.26,38.37,37.72,37.95,343050,0
1997-11-12,37.33,37.99,37.06,37.75,107100,0
1997-11-13,37.91,38.18,37.17,37.29,353400,0
1997-11-14,37.41,37.99,35.09,36.48,372900,0
1997-11-17,37.41,37.64,37.33,37.48,314400,0
1997-11-18,38.64,38.87,38.18,38.76,685200,0
1997-11-19,38.02,38.53,37.79,38.22,196350,0
1997-11-20,38.22,38.95,37.52,38.95,995250,0
1997-11-21,39.34,39.88,39.26,39.45,865200,0
1997-11-24,39.26,39.84,39.22,39.3,293700,0
1997-11-25,39.3,39.65,38.8,39.18,211050,0
1997-11-26,39.22,39.34,38.84,39.11,312900,0
1997-11-28,39.3,39.42,38.87,38.87,21750,0
1997-12-01,38.91,40.03,38.64,39.57,281850,0
1997-12-02,39.88,40.27,39.76,40.11,367950,0
1997-12-03,40.19,40.34,39.8,40.34,333900,0
1997-12-04,40.34,41,40.19,40.61,232950,0
1997-12-05,40.77,40.77,40.3,40.73,149850,0
1997-12-08,40.88,41.39,40.07,41.27,410550,0
1997-12-09,41.12,41.31,40.27,40.46,351300,0
1997-12-10,40.15,40.23,39.88,40.07,305100,0
1997-12-11,39.96,40.15,39.69,39.69,93750,0
1997-12-12,39.72,40.54,39.57,39.76,382650,0
1997-12-15,40.15,41.12,40,40.27,303750,0
1997-12-16,40.73,41.04,40.46,41.04,241350,0
1997-12-17,41.04,41.31,40.11,40.15,316200,0
1997-12-18,40.19,40.27,39.65,39.65,561750,0
1997-12-19,39.61,39.8,39.38,39.69,545100,0
1997-12-22,40.19,40.77,40,40.15,196050,0
1997-12-23,39.53,40.19,39.11,39.11,305400,0
1997-12-24,39.11,39.81,39.11,39.69,127800,0
1997-12-26,39.69,40.27,39.34,39.69,44550,0
1997-12-29,39.85,40.47,39.85,40.16,123750,0
1997-12-30,40.74,40.74,40.27,40.7,98550,0
1997-12-31,40.74,41.79,40.66,41.44,365100,0
1998-01-02,41.51,41.79,40.93,41.51,271050,0
1998-01-05,41.67,42.33,41.59,41.82,248850,0
1998-01-06,41.79,41.94,41.55,41.55,246000,0
1998-01-07,41.75,42.44,41.59,42.13,563400,0
1998-01-08,42.1,42.13,41.55,42.13,377850,0
1998-01-09,41.82,41.86,39.46,40,644850,0
1998-01-12,39.62,40.43,39.27,39.58,438150,0
1998-01-13,39.58,40.7,39.5,40.7,595650,0
1998-01-14,40.97,41.01,40.31,40.72,349800,0
1998-01-15,40.51,41.51,40.31,41.44,421800,0
1998-01-16,42.17,42.29,41.36,41.59,1179600,0
1998-01-20,41.55,41.55,40.93,41.24,422850,0
1998-01-21,41.24,41.32,40.93,41.01,351450,0
1998-01-22,40.93,41.01,40.62,40.78,416850,0
1998-01-23,40.62,40.66,39.65,39.69,590550,0
1998-01-26,39.73,40.12,39.65,39.93,388500,0
1998-01-27,39.93,40.12,39.38,39.5,512400,0
1998-01-28,40.31,40.82,39.54,40.51,503700,0
1998-01-29,40.51,41.01,39.96,40.47,338550,0
1998-01-30,40.55,40.55,39.85,40.16,373050,0
1998-02-02,40.2,41.55,40,40.66,727800,0
1998-02-03,40.78,42.17,40.78,41.86,678750,0
1998-02-04,41.86,42.17,41.48,42.02,515250,0
1998-02-05,42.06,42.72,41.9,42.13,905550,0
1998-02-06,42.29,43.1,42.29,43.03,539700,0
1998-02-09,43.07,43.07,42.6,42.6,339600,0
1998-02-10,42.6,42.76,42.41,42.52,453300,0
1998-02-11,42.52,42.56,42.13,42.21,513750,0
1998-02-12,42.06,42.76,41.9,42.6,370650,0
1998-02-13,42.6,43.03,42.33,42.72,196200,0
1998-02-17,43.65,43.88,42.87,42.95,421800,0
1998-02-18,42.79,43.61,42.48,42.83,757650,0
1998-02-19,43.03,43.65,42.72,43.65,455250,0
1998-02-20,43.65,43.84,43.18,43.8,402450,0
1998-02-23,43.84,44.11,43.57,43.84,232500,0
1998-02-24,43.72,44.07,43.57,43.96,441750,0
1998-02-25,43.96,44.73,43.88,44.5,407700,0
1998-02-26,44.42,45.04,44.27,44.89,301500,0
1998-02-27,44.81,45.39,44.03,45.39,408600,0
1998-03-02,45.27,45.31,44.54,44.69,251250,0
1998-03-03,44.65,45.31,44.54,45.16,244200,0
1998-03-04,45.16,45.78,44.85,45.62,311250,0
1998-03-05,45.16,45.31,44.19,44.96,273300,0
1998-03-06,45.16,45.43,44.19,45.08,313800,0
1998-03-09,44.93,45.43,44.85,45.12,225150,0
1998-03-10,45.27,45.47,44.38,44.65,568050,0
1998-03-11,44.65,44.77,44.42,44.62,485700,0
1998-03-12,44.62,44.89,44.19,44.62,310350,0
1998-03-13,44.73,44.89,44.38,44.73,399900,0
1998-03-16,44.81,45.51,44.62,45.27,309600,0
1998-03-17,45.24,45.35,44.93,45.24,187650,0
1998-03-18,45.08,45.58,45.04,45.58,202050,0
1998-03-19,45.43,47.21,45.43,47.21,438900,0
1998-03-20,47.76,47.87,46.94,47.87,586500,0
1998-03-23,47.72,47.91,46.51,46.86,482100,0
1998-03-24,46.75,47.79,46.75,47.52,202200,0
1998-03-25,47.68,47.68,47.02,47.33,335250,0
1998-03-26,47.14,47.41,46.87,47.34,251850,0
1998-03-27,47.41,47.41,46.56,46.87,271950,0
1998-03-30,47.03,47.69,46.95,47.57,659250,0
1998-03-31,47.57,48.35,47.57,48.19,371550,0
1998-04-01,48.19,48.35,47.73,47.92,282900,0
1998-04-02,48.11,48.31,47.61,48.31,213150,0
1998-04-03,48.46,50.02,48,49.16,285000,0
1998-04-06,48.5,50.33,48.5,49.86,442500,0
1998-04-07,49.71,49.82,48.74,49.12,238350,0
1998-04-08,48.81,48.93,47.8,48.27,228300,0
1998-04-09,48.58,49.28,48.39,49.05,115950,0
1998-04-13,48.89,48.89,48.11,48.46,179550,0
1998-04-14,48.46,49.67,48.27,49.32,306450,0
1998-04-15,49.24,49.24,48.27,48.81,305100,0
1998-04-16,48.77,48.77,47.84,48.62,230250,0
1998-04-17,48.81,49.47,48.31,49.05,181950,0
1998-04-20,48.74,49.67,48.74,49.36,312300,0
1998-04-21,49.2,49.51,48.93,49.28,276150,0
1998-04-22,49.2,49.67,49.16,49.67,188250,0
1998-04-23,49.12,49.2,48.39,48.58,195900,0
1998-04-24,47.88,48.15,46.95,47.22,270000,0
1998-04-27,46.4,46.4,45.39,46.09,209550,0
1998-04-28,46.09,46.37,45.55,46.05,514050,0
1998-04-29,46.02,46.21,45.9,45.98,406050,0
1998-04-30,46.13,47.26,46.02,46.4,248850,0
1998-05-01,47.03,47.34,46.75,47.3,181500,0
1998-05-04,47.34,47.73,46.99,47.49,354000,0
1998-05-05,47.49,48.11,47.49,47.88,434400,0
1998-05-06,47.88,48,47.45,48,535350,0
1998-05-07,47.84,47.92,46.64,46.68,153150,0
1998-05-08,46.79,46.91,46.17,46.56,311250,0
1998-05-11,46.6,46.6,46.02,46.13,487800,0
1998-05-12,45.39,45.78,44.85,45.39,471900,0
1998-05-13,45.39,45.78,45.39,45.39,347700,0
1998-05-14,45.39,46.02,45.39,45.55,314250,0
1998-05-15,45.55,45.63,44.77,44.85,283500,0
1998-05-18,44.62,45.2,44.54,44.89,423450,0
1998-05-19,44.93,45.78,44.66,45.47,234750,0
1998-05-20,45.78,45.9,44.42,45,246600,0
1998-05-21,45.08,46.13,45.04,45.74,396450,0
1998-05-22,45.67,46.4,45.55,46.02,260400,0
1998-05-26,46.17,46.4,45.43,45.82,287700,0
1998-05-27,45.67,46.17,45.39,45.67,523050,0
1998-05-28,45.7,46.6,45.67,45.98,561300,0
1998-05-29,45.9,46.6,45.9,46.37,288450,0
1998-06-01,45.74,46.79,45.74,45.98,410250,0
1998-06-02,46.21,46.6,45.7,46.21,421200,0
1998-06-03,46.37,46.64,45.78,45.94,329850,0
1998-06-04,45.94,46.6,45.9,46.52,175200,0
1998-06-05,46.6,46.64,46.33,46.48,192750,0
1998-06-08,46.44,46.64,46.21,46.56,258600,0
1998-06-09,46.56,46.64,45.82,46.25,277350,0
1998-06-10,46.29,46.6,45.9,46.13,185700,0
1998-06-11,46.25,46.33,45.08,45.74,211500,0
1998-06-12,45.86,45.98,44.31,44.97,197250,0
1998-06-15,45.04,45.04,43.14,43.26,303600,0
1998-06-16,43.1,44.27,42.87,43.68,316800,0
1998-06-17,43.84,45.55,43.84,45.04,286200,0
1998-06-18,45.12,45.24,43.64,44.27,305700,0
1998-06-19,44.07,44.38,44.07,44.07,303900,0
1998-06-22,44.03,44.19,43.33,43.41,645750,0
1998-06-23,43.57,44.81,43.45,44.54,656250,0
1998-06-24,44.39,45.83,44.23,45.29,285600,0
1998-06-25,45.33,45.64,45.01,45.33,302400,0
1998-06-26,45.17,46.11,45.17,45.95,212850,0
1998-06-29,45.95,46.77,45.95,45.99,264900,0
1998-06-30,46.14,46.81,46.11,46.69,512700,0
1998-07-01,46.77,46.92,46.14,46.69,356850,0
1998-07-02,46.73,47.08,46.53,46.69,289350,0
1998-07-06,46.77,47.43,46.65,47.39,282750,0
1998-07-07,48.01,48.33,47.86,48.25,233400,0
1998-07-08,48.4,49.3,48.21,48.76,386250,0
1998-07-09,48.91,49.77,48.83,49.65,300300,0
1998-07-10,49.65,49.85,49.18,49.34,617250,0
1998-07-13,49.22,49.61,48.6,48.87,304950,0
1998-07-14,48.79,49.96,48.79,49.77,286950,0
1998-07-15,49.34,49.53,49.07,49.22,268500,0
1998-07-16,48.95,48.95,48.13,48.72,437400,0
1998-07-17,48.25,48.6,48.09,48.17,347100,0
1998-07-20,48.33,48.91,47.78,48.29,139350,0
1998-07-21,48.29,48.48,47.35,47.51,281250,0
1998-07-22,47.66,47.9,47.04,47.2,340350,0
1998-07-23,46.77,46.77,45.4,45.64,295500,0
1998-07-24,45.68,45.72,43.96,44.27,600150,0
1998-07-27,44.27,45.13,43.84,44.97,545250,0
1998-07-28,44.82,44.94,44.55,44.9,918600,0
1998-07-29,45.05,45.48,44.43,44.55,209100,0
1998-07-30,44.55,44.86,43.73,43.84,403350,0
1998-07-31,43.22,44,40.65,42.01,448650,0
1998-08-03,42.17,42.64,41.08,41.23,387300,0
1998-08-04,41.39,41.58,36.91,38.39,1899750,0
1998-08-05,39.28,41.39,39.25,40.53,611250,0
1998-08-06,40.38,41.86,40.38,41.47,542400,0
1998-08-07,40.92,41.43,40.69,41.27,856350,0
1998-08-10,41.62,41.62,40.73,41.16,267900,0
1998-08-11,41.31,41.31,40.53,41.08,526650,0
1998-08-12,41.31,42.01,41.04,41.78,304050,0
1998-08-13,41.94,42.36,40.26,41.04,465900,0
1998-08-14,40.92,41.39,39.95,39.95,303900,0
1998-08-17,40.03,40.61,39.64,40.61,504000,0
1998-08-18,41.16,41.16,40.18,40.53,486000,0
1998-08-19,40.38,40.49,40.06,40.22,618900,0
1998-08-20,40.38,40.92,40.26,40.69,275700,0
1998-08-21,40.53,40.53,39.32,40.53,376050,0
1998-08-24,40.53,41.08,39.79,40.42,191100,0
1998-08-25,40.1,40.57,39.44,39.83,383100,0
1998-08-26,39.67,39.71,38.62,38.74,429300,0
1998-08-27,38.74,38.74,37.34,37.8,514200,0
1998-08-28,37.65,38.12,37.26,37.73,762600,0
1998-08-31,37.73,37.96,34.84,35,416700,0
1998-09-01,35,36.17,34.61,35.23,942900,0
1998-09-02,36.01,36.95,35.39,36.48,719850,0
1998-09-03,36.48,36.48,34.8,35.89,471900,0
1998-09-04,36.01,36.09,34.61,35.23,325500,0
1998-09-08,35.23,35.31,33.48,34.02,1121100,0
1998-09-09,33.95,33.95,30.94,31.65,1780650,0
1998-09-10,31.02,31.18,29.42,29.62,1789650,0
1998-09-11,30.09,33.63,29.93,33.32,1399050,0
1998-09-14,33.48,35.04,33.48,34.76,718650,0
1998-09-15,34.92,35.86,34.41,35.66,916950,0
1998-09-16,35.58,36.87,35.58,36.48,649200,0
1998-09-17,35.86,36.13,34.88,35.47,437700,0
1998-09-18,36.17,36.75,35.97,36.48,700500,0
1998-09-21,36.52,36.63,34.92,35.97,235950,0
1998-09-22,35.82,36.56,35.82,36.32,259950,0
1998-09-23,36.32,38.51,36.24,38.39,444750,0
1998-09-24,38.16,38.36,36.4,37.18,421500,0
1998-09-25,36.91,37.11,35.5,35.54,541200,0
1998-09-28,36.17,36.21,34.56,34.72,643800,0
1998-09-29,35.03,35.35,34.17,34.64,347250,0
1998-09-30,34.53,34.84,33.35,33.59,653100,0
1998-10-01,32.96,32.96,31.05,31.28,534600,0
1998-10-02,31.28,32.26,31.05,32.1,598050,0
1998-10-05,32.1,32.1,30.58,30.62,388650,0
1998-10-06,30.62,32.22,30.5,31.12,520050,0
1998-10-07,31.01,31.67,30.65,31.28,868800,0
1998-10-08,30.26,30.54,28.82,30.15,824850,0
1998-10-09,29.56,31.28,29.09,31.24,529200,0
1998-10-12,31.2,32.02,31.2,31.36,477300,0
1998-10-13,31.55,32.92,31.05,32.22,282000,0
1998-10-14,32.22,33.55,31.87,33.08,341100,0
1998-10-15,32.92,35.42,32.61,35.42,430500,0
1998-10-16,36.6,36.6,34.56,34.88,792450,0
1998-10-19,34.76,35.66,34.72,35.19,313200,0
1998-10-20,35.97,36.48,35.35,35.35,471750,0
1998-10-21,35.39,35.42,34.41,34.45,595050,0
1998-10-22,34.41,34.76,34.29,34.56,393150,0
1998-10-23,35.03,35.07,34.6,34.76,282150,0
1998-10-26,34.88,35.15,34.49,34.72,372300,0
1998-10-27,34.99,36.87,34.99,35.93,712650,0
1998-10-28,35.89,36.99,35.82,36.64,533550,0
1998-10-29,36.28,37.81,36.17,37.22,370650,0
1998-10-30,37.54,38.9,37.3,38.24,229350,0
1998-11-02,38.4,38.71,37.38,38.51,370800,0
1998-11-03,38.59,39.84,38.59,38.94,397950,0
1998-11-04,39.1,41.25,39.1,39.8,654300,0
1998-11-05,39.88,42.5,39.73,41.99,276750,0
1998-11-06,41.99,41.99,40.66,41.06,412650,0
1998-11-09,40.9,40.98,39.92,40.51,433650,0
1998-11-10,40.39,40.94,39.96,40.23,320550,0
1998-11-11,40.12,40.66,39.49,39.76,175350,0
1998-11-12,39.61,40.08,39.14,39.41,206250,0
1998-11-13,39.41,40.63,39.18,40.51,265350,0
1998-11-16,41.29,41.37,40.39,40.74,341400,0
1998-11-17,40.9,41.88,40.43,41.56,283050,0
1998-11-18,41.25,41.25,40.66,41.02,376350,0
1998-11-19,41.33,41.68,41.06,41.41,327150,0
1998-11-20,41.56,41.56,41.02,41.41,295500,0
1998-11-23,41.41,42.23,41.41,42.15,395400,0
1998-11-24,42.15,42.15,40.66,40.94,451500,0
1998-11-25,41.09,41.29,40.66,41.21,273600,0
1998-11-27,41.06,41.13,40.55,40.82,98100,0
1998-11-30,40.82,41.09,40.51,40.51,448800,0
1998-12-01,40.04,40.63,40.04,40.47,1068150,0
1998-12-02,40.04,41.41,40.04,41.13,383850,0
1998-12-03,40.98,41.25,39.49,40.04,307800,0
1998-12-04,39.88,40.74,39.88,40.55,796350,0
1998-12-07,40.55,40.9,40.47,40.66,209250,0
1998-12-08,40.66,41.33,39.69,39.96,253650,0
1998-12-09,39.41,40.08,39.41,39.88,610950,0
1998-12-10,39.8,40.63,39.8,40.16,483600,0
1998-12-11,40.04,40.19,39.26,39.96,645900,0
1998-12-14,39.96,39.96,38.83,38.94,255300,0
1998-12-15,38.94,38.98,38.08,38.28,711300,0
1998-12-16,37.73,39.41,37.73,39.14,485550,0
1998-12-17,39.15,40.64,39.15,40.13,247050,0
1998-12-18,39.97,40.05,39.3,39.38,484800,0
1998-12-21,39.34,40.87,39.34,40.25,291000,0
1998-12-22,40.09,41.34,39.58,40.83,454950,0
1998-12-23,40.83,42.01,40.83,41.93,483900,0
1998-12-24,41.78,41.85,41.42,41.54,133800,0
1998-12-28,41.46,41.46,40.4,41.11,177900,0
1998-12-29,41.03,41.15,40.72,40.91,236700,0
1998-12-30,40.99,42.44,40.87,41.62,245550,0
1998-12-31,41.46,41.58,40.87,41.15,246450,0
1999-01-04,41.15,42.17,40.79,41.19,392250,0
1999-01-05,41.03,41.74,40.91,41.07,263400,0
1999-01-06,41.07,42.99,40.83,42.6,296400,0
1999-01-07,42.29,42.32,40.83,42.13,455100,0
1999-01-08,42.99,44.72,42.99,44.25,642150,0
1999-01-11,44.25,44.91,44.13,44.52,835050,0
1999-01-12,43.93,44.76,43.7,43.89,710700,0
1999-01-13,43.07,43.89,42.68,43.7,427650,0
1999-01-14,43.58,43.66,42.25,42.56,657750,0
1999-01-15,42.68,43.07,41.42,42.87,584250,0
1999-01-19,42.91,42.91,41.78,42.36,385650,0
1999-01-20,42.36,42.36,41.85,42.17,639300,0
1999-01-21,42.01,42.05,41.27,41.78,696900,0
1999-01-22,41.62,41.89,40.28,40.72,406050,0
1999-01-25,40.76,40.87,40.52,40.83,584250,0
1999-01-26,40.68,40.87,40.52,40.6,472950,0
1999-01-27,40.52,40.79,39.77,40.32,790650,0
1999-01-28,40.32,41.11,40.13,40.48,550050,0
1999-01-29,40.44,41.3,40.17,41.15,765900,0
1999-02-01,41.15,41.15,40.6,40.83,573300,0
1999-02-02,40.83,41.03,39.42,39.7,978000,0
1999-02-03,39.5,39.5,36.64,38.28,1701300,0
1999-02-04,38.75,38.75,37.74,37.77,1038900,0
1999-02-05,37.85,38.09,37.42,37.46,877350,0
1999-02-08,37.46,37.5,36.4,36.87,714450,0
1999-02-09,36.87,36.87,36.05,36.17,636450,0
1999-02-10,36.4,36.68,35.7,35.85,1000650,0
1999-02-11,35.77,36.91,35.77,36.79,681000,0
1999-02-12,36.79,36.79,35.66,35.77,498900,0
1999-02-16,35.62,36.75,35.62,36.24,1265400,0
1999-02-17,36.28,36.48,35.77,36.09,816600,0
1999-02-18,36.09,37.11,36.09,36.72,1117800,0
1999-02-19,36.4,36.48,36.01,36.17,840450,0
1999-02-22,37.26,37.34,36.72,36.99,1296900,0
1999-02-23,37.03,37.46,36.24,37.07,991200,0
1999-02-24,37.66,38.24,37.58,37.89,836850,0
1999-02-25,37.42,38.68,37.38,38.05,930750,0
1999-02-26,38.05,38.72,37.74,38.64,599700,0
1999-03-01,38.48,39.07,38.36,38.91,553950,0
1999-03-02,38.91,39.5,38.72,39.38,702900,0
1999-03-03,39.23,39.3,38.91,39.03,724650,0
1999-03-04,38.91,39.26,38.68,38.68,838050,0
1999-03-05,39.15,39.93,38.83,39.54,479700,0
1999-03-08,39.7,40.13,39.15,39.81,366150,0
1999-03-09,39.81,39.81,38.64,38.91,462900,0
1999-03-10,38.75,38.83,38.17,38.6,621000,0
1999-03-11,38.72,39.5,38.21,38.91,540000,0
1999-03-12,39.07,39.54,38.87,39.19,385050,0
1999-03-15,39.03,39.19,38.44,38.87,565500,0
1999-03-16,38.24,38.72,37.5,38.48,610800,0
1999-03-17,38.28,38.48,37.97,38.48,433800,0
1999-03-18,38.56,39.3,38.32,39.26,426900,0
1999-03-19,39.34,39.34,38.52,38.64,408300,0
1999-03-22,38.48,38.48,37.46,37.66,344550,0
1999-03-23,37.66,37.7,36.4,36.52,704700,0
1999-03-24,36.68,37.3,36.09,36.48,428250,0
1999-03-25,36.84,37.31,36.57,37.08,509250,0
1999-03-26,36.8,37.04,36.61,36.96,421050,0
1999-03-29,36.92,37.63,36.84,37.12,546450,0
1999-03-30,37.04,37.12,36.29,36.49,421950,0
1999-03-31,36.92,37.39,36.21,36.53,270450,0
1999-04-01,35.9,36.96,35.74,36.21,606300,0
1999-04-05,36.21,37.08,36.21,36.88,734550,0
1999-04-06,37,37.63,36.02,36.33,567300,0
1999-04-07,36.33,37.04,36.25,36.96,540750,0
1999-04-08,36.53,37.24,36.53,36.92,1240950,0
1999-04-09,36.92,36.92,36.02,36.09,987900,0
1999-04-12,36.09,36.65,35.82,36.49,589950,0
1999-04-13,36.49,36.8,35.86,36.13,746700,0
1999-04-14,36.53,36.92,36.25,36.53,480750,0
1999-04-15,36.45,37.04,36.45,36.72,527400,0
1999-04-16,36.57,36.84,36.09,36.57,466650,0
1999-04-19,36.57,38.69,36.53,38.3,754200,0
1999-04-20,39.68,42.94,39.6,41.13,1116000,0
1999-04-21,41.25,41.49,40.94,41.25,1794750,0
1999-04-22,41.57,41.88,41.41,41.57,530700,0
1999-04-23,41.57,41.76,41.01,41.41,509100,0
1999-04-26,41.09,41.33,40.9,41.05,343800,0
1999-04-27,41.05,41.53,40.94,41.25,741300,0
1999-04-28,41.49,41.72,41.17,41.45,591000,0
1999-04-29,41.72,42.12,41.25,41.53,416700,0
1999-04-30,41.76,43.1,41.68,42.35,407250,0
1999-05-03,42.35,43.61,42.31,43.49,278250,0
1999-05-04,43.26,44.24,43.22,43.42,796200,0
1999-05-05,43.26,43.77,43.26,43.69,704250,0
1999-05-06,43.61,44.04,43.38,43.65,581100,0
1999-05-07,43.57,44.01,43.34,43.97,380700,0
1999-05-10,43.93,44.08,43.53,43.73,198150,0
1999-05-11,43.73,44.95,43.61,44.91,388050,0
1999-05-12,44.83,44.91,43.93,44.36,579450,0
1999-05-13,44.52,45.27,44.16,45.07,318300,0
1999-05-14,44.75,44.75,43.42,43.57,556650,0
1999-05-17,43.73,43.73,43.3,43.38,388500,0
1999-05-18,43.38,43.61,42.82,42.98,516450,0
1999-05-19,43.14,43.34,42.86,43.14,220950,0
1999-05-20,43.14,43.69,42.94,43.1,861000,0
1999-05-21,43.14,43.18,42.79,43.06,366900,0
1999-05-24,43.22,43.34,41.57,41.57,1188150,0
1999-05-25,41.84,42.75,41.76,42.63,569700,0
1999-05-26,42.51,43.38,42.04,43.14,367500,0
1999-05-27,42.98,43.06,42.35,42.51,416250,0
1999-05-28,42.51,43.1,42.04,43.02,295650,0
1999-06-01,42.86,43.02,42.35,42.79,401250,0
1999-06-02,42.79,42.94,42.31,42.51,513450,0
1999-06-03,42.67,42.67,41.6,42,406950,0
1999-06-04,42.16,42.27,41.41,41.8,351150,0
1999-06-07,42.19,42.82,42.08,42.19,491250,0
1999-06-08,42.75,42.79,41.6,41.96,414900,0
1999-06-09,42.12,42.27,41.05,41.25,377700,0
1999-06-10,41.25,41.49,40.11,40.66,493800,0
1999-06-11,40.74,41.41,40.74,40.9,395100,0
1999-06-14,41.53,41.84,40.94,41.01,365850,0
1999-06-15,41.05,41.6,40.58,40.74,459450,0
1999-06-16,41.05,41.57,40.94,41.13,518100,0
1999-06-17,41.17,41.68,40.86,41.33,590850,0
1999-06-18,41.25,41.53,41.09,41.45,337200,0
1999-06-21,41.88,41.88,40.66,41.17,310500,0
1999-06-22,41.01,41.05,40.58,40.86,190500,0
1999-06-23,40.98,41.46,40.63,41.02,340050,0
1999-06-24,40.86,41.58,40.55,40.55,245400,0
1999-06-25,40.71,41.1,40.35,40.51,230400,0
1999-06-28,40.83,41.1,40.75,40.9,279300,0
1999-06-29,40.83,41.06,40.47,40.9,309450,0
1999-06-30,40.9,41.06,40.47,40.9,389700,0
1999-07-01,40.9,41.73,40.86,41.58,354000,0
1999-07-02,41.65,42.25,41.54,41.93,387450,0
1999-07-06,42.17,42.29,41.81,41.85,473850,0
1999-07-07,41.97,42.05,41.65,41.93,325650,0
1999-07-08,41.89,42.13,41.58,41.61,580350,0
1999-07-09,41.46,42.09,41.46,42.05,211500,0
1999-07-12,42.05,42.25,40.98,41.26,223050,0
1999-07-13,41.26,41.3,40.47,40.86,245550,0
1999-07-14,40.9,41.42,40.59,41.1,214950,0
1999-07-15,41.1,41.46,40.63,40.67,463500,0
1999-07-16,40.63,40.71,40.43,40.43,622050,0
1999-07-19,40.35,40.35,39.64,40.11,436200,0
1999-07-20,39.96,40.35,39.8,39.88,516900,0
1999-07-21,40.04,40.19,38.85,39.29,326850,0
1999-07-22,39.64,39.64,38.1,38.3,457800,0
1999-07-23,38.3,38.42,37.67,38.06,313800,0
1999-07-26,37.98,38.02,37.63,37.86,225450,0
1999-07-27,38.02,38.02,37.43,37.71,383250,0
1999-07-28,37.86,37.86,37.51,37.71,367950,0
1999-07-29,37.47,37.47,35.97,36.09,514950,0
1999-07-30,36.4,36.64,35.89,36.25,350850,0
1999-08-02,36.25,36.88,36.17,36.56,414000,0
1999-08-03,36.96,37.19,34.78,35.3,468300,0
1999-08-04,35.38,35.93,33.72,34.11,590700,0
1999-08-05,34.19,34.98,33.8,34.82,522900,0
1999-08-06,34.59,34.98,34.19,34.27,290850,0
1999-08-09,34.23,34.35,33.76,33.84,385350,0
1999-08-10,33.92,33.92,33.17,33.48,393150,0
1999-08-11,33.32,33.56,33.05,33.13,438600,0
1999-08-12,33.24,33.28,32.42,32.61,554250,0
1999-08-13,32.81,33.48,32.61,33.09,909300,0
1999-08-16,32.93,33.44,32.77,33.01,568350,0
1999-08-17,33.32,33.56,33.13,33.36,1315500,0
1999-08-18,33.48,33.68,33.32,33.48,505050,0
1999-08-19,33.48,33.64,32.69,33.17,507600,0
1999-08-20,33.05,33.52,33.01,33.48,424950,0
1999-08-23,33.48,34.11,33.48,33.96,314400,0
1999-08-24,33.84,34.11,33.56,33.88,352800,0
1999-08-25,33.99,34.47,33.84,34.31,876900,0
1999-08-26,34.31,34.55,33.64,33.84,552000,0
1999-08-27,33.68,34.07,33.52,33.56,300900,0
1999-08-30,33.56,33.88,32.69,32.73,549750,0
1999-08-31,32.85,32.97,32.3,32.77,775050,0
1999-09-01,32.73,33.21,32.45,32.93,533550,0
1999-09-02,32.77,32.85,31.98,32.26,454500,0
1999-09-03,32.73,33.4,32.73,33.24,815700,0
1999-09-07,33.28,33.32,32.65,33.01,524250,0
1999-09-08,32.93,32.97,32.49,32.65,339450,0
1999-09-09,32.3,32.45,31.82,32.18,561600,0
1999-09-10,32.42,32.65,32.06,32.42,989250,0
1999-09-13,32.3,32.69,32.26,32.61,1088400,0
1999-09-14,32.22,32.45,31.94,32.14,826350,0
1999-09-15,31.98,32.38,31.9,32.02,395850,0
1999-09-16,31.78,32.06,31.19,31.43,530400,0
1999-09-17,31.47,32.1,31.47,31.55,638100,0
1999-09-20,31.59,32.14,31.59,31.82,484650,0
1999-09-21,31.67,31.9,31.43,31.47,523200,0
1999-09-22,31.31,31.74,31.19,31.27,405150,0
1999-09-23,31.56,31.75,31.32,31.32,604350,0
1999-09-24,31.16,31.36,30.72,31.16,488100,0
1999-09-27,31.16,31.4,31.08,31.12,617850,0
1999-09-28,31.16,31.16,30.49,30.6,600300,0
1999-09-29,30.6,30.92,29.65,29.85,792600,0
1999-09-30,30.13,30.52,29.57,29.57,744900,0
1999-10-01,29.73,29.81,28.62,28.9,1005300,0
1999-10-04,29.18,30.33,29.18,29.81,853500,0
1999-10-05,30.29,30.72,29.45,29.81,626400,0
1999-10-06,30.29,31.16,30.13,30.88,491550,0
1999-10-07,30.8,31.32,30.29,30.29,493500,0
1999-10-08,30.37,31,30.21,30.8,442950,0
1999-10-11,30.96,31.64,30.88,31.44,401250,0
1999-10-12,31.48,31.71,31.08,31.48,485400,0
1999-10-13,31.64,31.91,30.64,30.88,744750,0
1999-10-14,30.45,30.92,29.85,30.88,387000,0
1999-10-15,30.88,30.88,29.3,29.97,502650,0
1999-10-18,29.97,30.21,29.61,29.97,400050,0
1999-10-19,29.81,30.56,29.81,30.13,566850,0
1999-10-20,30.76,31.08,30.29,30.84,1036800,0
1999-10-21,30.76,30.76,30.29,30.29,729750,0
1999-10-22,29.81,31.75,29.81,31.75,885300,0
1999-10-25,31.64,31.71,31,31.24,347550,0
1999-10-26,31.2,31.83,30.84,31.12,466050,0
1999-10-27,31.4,32.74,31.16,32.27,712500,0
1999-10-28,34.25,35.84,33.66,34.85,1216950,0
1999-10-29,34.73,36.35,34.73,36.19,1127250,0
1999-11-01,36.15,36.31,34.53,34.61,724500,0
1999-11-02,34.65,36.08,34.65,35.04,718050,0
1999-11-03,34.89,34.97,33.93,34.21,485700,0
1999-11-04,34.33,34.89,33.62,33.82,843000,0
1999-11-05,33.62,34.73,32.67,32.9,1236300,0
1999-11-08,32.98,33.18,32.55,32.98,875550,0
1999-11-09,32.51,32.86,32.03,32.27,542850,0
1999-11-10,32.11,32.51,31.24,32.27,870750,0
1999-11-11,32.27,32.94,31.87,31.87,431250,0
1999-11-12,32.03,33.54,32.03,33.1,914250,0
1999-11-15,33.1,33.46,32.59,32.82,518850,0
1999-11-17,34.21,34.21,33.18,33.22,565350,0
1999-11-18,33.38,33.54,32.86,32.98,424800,0
1999-11-19,33.02,34.17,32.74,33.78,759150,0
1999-11-22,33.74,33.74,33.02,33.22,523950,0
1999-11-23,33.06,33.18,32.63,32.74,293250,0
1999-11-24,32.86,33.02,32.07,32.27,188550,0
1999-11-26,32.23,32.27,31.36,31.48,190800,0
1999-11-29,31.4,31.67,30.72,30.8,572250,0
1999-11-30,30.8,31.71,30.8,31.71,554850,0
1999-12-01,31.56,31.67,31.08,31.56,564300,0
1999-12-02,31.56,31.71,31.24,31.56,848100,0
1999-12-03,31.79,32.86,31.79,32.74,529650,0
1999-12-06,32.35,32.51,31.56,31.64,550500,0
1999-12-07,31.4,32.43,30.8,32.35,977550,0
1999-12-08,32.35,32.35,30.88,31.52,504300,0
1999-12-09,31.24,31.4,30.84,30.96,409350,0
1999-12-10,31.08,32.15,31.08,31.52,294450,0
1999-12-13,31.16,31.52,30.92,31.2,728100,0
1999-12-14,31.04,31.16,30.29,30.45,507150,0
1999-12-15,30.21,30.49,29.89,30.21,409050,0
1999-12-16,30.3,30.3,29.74,29.98,361650,0
1999-12-17,30.14,30.14,29.1,29.18,1008450,0
1999-12-20,29.02,29.66,28.94,29.3,401850,0
1999-12-21,29.38,30.58,29.38,30.07,806400,0
1999-12-22,30.26,31.02,30.02,31.02,867300,0
1999-12-23,31.29,32.81,31.13,32.33,810600,0
1999-12-27,32.33,32.81,32.01,32.25,702000,0
1999-12-28,31.85,32.81,31.41,32.25,588300,0
1999-12-29,32.25,33.36,32.21,32.97,675450,0
1999-12-30,32.81,33.68,32.69,33.6,477600,0
1999-12-31,33.44,33.64,32.97,33.64,160500,0
2000-01-03,33.01,33.05,32.01,32.93,665400,0
2000-01-04,32.49,32.73,31.02,31.29,807600,0
2000-01-05,31.45,31.73,31.09,31.57,466200,0
2000-01-06,31.61,33.05,31.41,32.41,370950,0
2000-01-07,32.65,33.13,32.49,32.73,638400,0
2000-01-10,32.89,32.97,31.85,32.05,548850,0
2000-01-11,31.53,32.13,31.06,32.09,606450,0
2000-01-12,32.21,32.89,31.81,32.09,663450,0
2000-01-13,32.73,32.77,31.85,32.09,610950,0
2000-01-14,32.53,32.93,32.01,32.21,626700,0
2000-01-18,32.05,32.73,31.77,32.41,556650,0
2000-01-19,32.57,33.36,32.41,32.65,523050,0
2000-01-20,32.65,32.97,31.37,31.89,412650,0
2000-01-21,32.17,32.17,31.29,31.53,681450,0
2000-01-24,31.69,32.09,31.25,31.45,322350,0
2000-01-25,31.49,31.57,30.74,31.09,766800,0
2000-01-26,31.21,31.69,30.54,30.98,895650,0
2000-01-27,31.06,31.65,30.7,31.02,453150,0
2000-01-28,30.94,30.94,30.22,30.66,942300,0
2000-01-31,30.5,31.89,30.34,31.89,645300,0
2000-02-01,31.06,31.49,30.66,30.98,534300,0
2000-02-02,30.82,30.9,30.46,30.54,433800,0
2000-02-03,30.82,31.53,29.94,31.21,504450,0
2000-02-04,30.5,30.82,30.02,30.5,354150,0
2000-02-07,30.34,30.5,28.03,28.39,955350,0
2000-02-08,28.35,28.35,25.48,26.12,2949150,0
2000-02-09,26.12,26.36,25.04,25.48,2101650,0
2000-02-10,25.48,25.72,24.88,25.32,1069650,0
2000-02-11,25.36,25.88,24.84,24.96,883650,0
2000-02-14,25.12,25.48,24.88,25,1076400,0
2000-02-15,24.88,25.84,24.76,25.24,976800,0
2000-02-16,25.16,25.8,25.16,25.32,514950,0
2000-02-17,25.24,25.8,25.2,25.28,829200,0
2000-02-18,25.28,25.4,24.8,25.04,813000,0
2000-02-22,25.04,25.44,24.92,25.12,692700,0
2000-02-23,24.96,25.24,24.57,24.76,549900,0
2000-02-24,24.76,24.84,23.69,23.85,881550,0
2000-02-25,23.85,24.13,23.13,23.41,704550,0
2000-02-28,23.57,24.01,23.49,23.81,1041450,0
2000-02-29,23.89,24.45,23.81,24.45,756450,0
2000-03-01,24.45,24.76,23.85,24.76,1068300,0
2000-03-02,24.49,24.49,23.77,24.41,933150,0
2000-03-03,24.13,24.84,23.89,24.53,824700,0
2000-03-06,24.21,24.25,23.61,23.69,591750,0
2000-03-07,23.69,24.17,23.25,23.33,814800,0
2000-03-08,23.49,23.65,23.29,23.49,736650,0
2000-03-09,23.49,26.32,23.45,25.68,1452150,0
2000-03-10,25.84,26.44,24.96,25.04,856350,0
2000-03-13,24.84,26.12,24.61,25.92,457800,0
2000-03-14,25.92,28.11,25.88,27.83,1871100,0
2000-03-15,27.83,30.42,27.75,29.9,1156500,0
2000-03-16,30.18,31.93,29.82,31.73,1070850,0
2000-03-17,31.81,31.85,30.14,30.22,1132200,0
2000-03-20,29.9,30.26,29.82,30.02,900300,0
2000-03-21,29.94,31.21,29.86,31.21,648150,0
2000-03-22,31.69,31.93,30.62,31.02,522600,0
2000-03-23,30.83,31.67,30.79,31.51,510150,0
2000-03-24,31.83,32.59,31.31,32.11,594000,0
2000-03-27,31.99,32.35,30.47,30.79,663150,0
2000-03-28,30.79,32.07,30.71,31.43,449250,0
2000-03-29,31.39,31.95,31.35,31.83,732450,0
2000-03-30,31.71,33.27,31.59,32.71,668850,0
2000-03-31,32.71,33.59,32.31,33.31,631200,0
2000-04-03,32.79,33.79,32.75,33.31,452100,0
2000-04-04,33.35,33.99,32.29,32.75,479400,0
2000-04-05,33.11,33.39,32.43,32.47,349350,0
2000-04-06,33.11,33.19,32.51,32.95,393450,0
2000-04-07,33.11,33.11,32.63,32.75,263250,0
2000-04-10,32.91,33.27,31.79,33.19,523650,0
2000-04-11,33.35,33.75,32.71,33.19,330000,0
2000-04-12,33.35,33.87,33.23,33.27,688050,0
2000-04-13,33.47,33.51,32.95,33.23,254550,0
2000-04-14,33.15,33.15,31.03,31.27,540750,0
2000-04-17,31.43,31.91,31.31,31.75,384000,0
2000-04-18,31.35,32.51,31.19,32.19,389550,0
2000-04-19,32.35,32.35,30.71,30.95,397050,0
2000-04-20,31.03,31.87,30.71,31.75,467100,0
2000-04-24,31.51,32.23,31.35,32.11,312150,0
2000-04-25,32.15,33.87,31.95,33.55,381150,0
2000-04-26,33.35,33.55,32.23,32.31,659250,0
2000-04-27,31.75,31.91,31.07,31.47,606750,0
2000-04-28,31.75,31.95,30.91,31.63,588300,0
2000-05-01,31.79,32.51,31.79,31.99,379950,0
2000-05-02,31.91,32.15,31.19,31.71,334650,0
2000-05-03,31.71,31.91,30.95,31.27,467550,0
2000-05-04,31.39,31.51,30.71,31.19,489450,0
2000-05-05,31.07,31.67,30.83,31.67,349500,0
2000-05-08,31.51,31.67,31.19,31.55,470550,0
2000-05-09,31.59,31.59,31.07,31.43,473100,0
2000-05-10,31.43,31.91,31.27,31.75,582900,0
2000-05-11,31.71,32.63,31.71,32.27,459000,0
2000-05-12,32.39,32.59,32.15,32.47,315450,0
2000-05-15,32.35,33.39,32.35,33.31,478050,0
2000-05-16,33.31,33.71,33.11,33.19,205200,0
2000-05-17,33.23,33.23,32.55,32.63,433950,0
2000-05-18,32.47,33.43,32.47,33.23,267300,0
2000-05-19,33.11,33.23,32.83,33.11,329550,0
2000-05-22,33.91,36.26,33.91,35.74,948000,0
2000-05-23,35.9,36.54,35.34,36.22,641850,0
2000-05-24,36.18,37.06,35.74,36.26,564300,0
2000-05-25,36.3,36.42,35.7,35.74,959100,0
2000-05-26,35.58,35.78,35.14,35.5,380550,0
2000-05-30,35.54,36.26,35.26,36.22,524100,0
2000-05-31,36.38,36.98,36.18,36.98,947250,0
2000-06-01,36.86,38.46,36.62,37.86,928050,0
2000-06-02,38.02,38.38,37.58,37.86,786750,0
2000-06-05,37.94,38.02,36.74,37.22,541950,0
2000-06-06,36.38,36.42,34.7,35.06,947400,0
2000-06-07,35.18,36.78,35.18,36.02,593400,0
2000-06-08,36.78,36.78,34.7,35.02,446700,0
2000-06-09,35.18,35.26,34.42,34.66,246900,0
2000-06-12,35.18,35.18,34.58,34.58,249000,0
2000-06-13,34.62,34.82,34.19,34.35,759900,0
2000-06-14,33.91,34.47,33.67,34.27,537300,0
2000-06-15,34.11,34.23,33.11,33.23,477450,0
2000-06-16,33.27,33.71,33.07,33.17,754800,0
2000-06-19,33.19,34.42,32.47,33.99,468150,0
2000-06-20,33.99,33.99,32.63,32.67,389250,0
2000-06-21,32.67,32.87,32.03,32.51,440100,0
2000-06-22,32.36,32.36,31.35,31.91,558300,0
2000-06-23,32.28,32.28,31.63,31.87,421650,0
2000-06-26,32,32.12,30.95,31.63,402750,0
2000-06-27,31.71,32.4,31.47,32.16,608100,0
2000-06-28,32.12,32.52,31.75,31.94,397650,0
2000-06-29,31.79,32.12,31.55,31.83,257700,0
2000-06-30,31.83,32.28,30.94,30.95,767400,0
2000-07-03,30.99,31.79,30.99,31.75,217950,0
2000-07-05,32.6,33.24,31.71,32.4,524400,0
2000-07-06,33,33,32.36,32.68,293700,0
2000-07-07,32.52,33.96,32.52,33.44,248250,0
2000-07-10,33.96,34.16,33.64,33.8,564750,0
2000-07-11,33.76,33.76,33.04,33.16,394350,0
2000-07-12,33.16,34.44,32.84,33.84,487650,0
2000-07-13,33.84,34.12,33.76,33.8,397650,0
2000-07-14,33.96,34.52,33.96,34.4,228750,0
2000-07-17,34.93,34.93,33.72,33.92,626100,0
2000-07-18,33.92,33.92,33.08,33.48,490500,0
2000-07-19,34.36,34.36,33.76,34.04,433800,0
2000-07-20,34.12,35.57,34.12,35.21,814950,0
2000-07-21,35.13,35.17,33.48,34.04,558300,0
2000-07-24,34.04,34.85,33.48,34.12,388050,0
2000-07-25,33.96,34.64,33.48,34.48,442950,0
2000-07-26,34.48,35.57,34.44,35.37,773550,0
2000-07-27,36.61,37.05,36.09,36.89,580350,0
2000-07-28,36.73,36.85,35.69,35.93,424650,0
2000-07-31,35.77,36.37,35.69,35.77,283200,0
2000-08-01,36.21,36.53,35.81,36.45,232650,0
2000-08-02,36.29,36.53,36.09,36.09,312600,0
2000-08-03,36.37,38.34,36.13,38.06,788250,0
2000-08-04,38.06,40.22,38.06,39.86,705450,0
2000-08-07,39.5,41.51,39.42,41.31,1181250,0
2000-08-08,41.31,41.87,41.11,41.67,675900,0
2000-08-09,41.51,41.99,40.95,41.79,906600,0
2000-08-10,41.91,42.03,41.15,41.51,297150,0
2000-08-11,41.51,42.39,41.51,41.99,405000,0
2000-08-14,41.99,42.95,41.99,42.51,336300,0
2000-08-15,42.39,42.79,41.83,42.27,350100,0
2000-08-16,42.23,42.27,40.67,41.03,513300,0
2000-08-17,41.03,41.55,40.18,41.11,663150,0
2000-08-18,41.27,41.27,40.51,40.83,253050,0
2000-08-21,40.79,40.99,40.47,40.87,221100,0
2000-08-22,40.71,41.51,40.63,40.83,207900,0
2000-08-23,40.75,40.79,40.26,40.59,371400,0
2000-08-24,40.51,40.55,40.02,40.35,257700,0
2000-08-25,40.47,40.59,39.98,40.1,152850,0
2000-08-28,40.1,40.67,40.1,40.22,224700,0
2000-08-29,40.22,40.22,39.54,40.02,235350,0
2000-08-30,39.9,41.35,39.9,41.27,367050,0
2000-08-31,41.59,42.71,41.59,42.23,388650,0
2000-09-01,42.79,42.79,41.63,41.75,310650,0
2000-09-05,41.51,42.91,41.51,41.95,409200,0
2000-09-06,42.23,42.99,42.03,42.11,314250,0
2000-09-07,41.95,42.15,41.23,41.91,333750,0
2000-09-08,41.91,43.6,41.87,43.28,601350,0
2000-09-11,43.44,44.6,43.44,44.4,382050,0
2000-09-12,44.4,45,44.4,44.92,382500,0
2000-09-13,44.8,45.48,44.28,44.36,325800,0
2000-09-14,44.36,45.6,44.36,45.04,573300,0
2000-09-15,44.92,44.92,44,44.24,929400,0
2000-09-18,43.68,43.68,41.83,41.99,519600,0
2000-09-19,41.83,43.64,41.63,43.44,382350,0
2000-09-20,43.36,43.36,42.07,42.27,369600,0
2000-09-21,42.32,42.93,42.24,42.53,323700,0
2000-09-22,42.2,44.14,42.2,43.85,345450,0
2000-09-25,43.49,44.82,42.73,43.93,390000,0
2000-09-26,43.97,45.02,43.97,44.7,393900,0
2000-09-27,44.7,45.1,44.66,44.78,927000,0
2000-09-28,44.94,46.27,44.86,45.79,1020450,0
2000-09-29,47.28,47.32,45.63,45.83,1054500,0
2000-10-02,45.67,46.39,44.94,46.27,480000,0
2000-10-03,45.75,46.03,44.34,45.38,434850,0
2000-10-04,44.94,46.15,44.58,44.78,390900,0
2000-10-05,44.46,45.63,44.42,44.46,434100,0
2000-10-06,44.46,45.06,42.28,42.85,487050,0
2000-10-09,43.01,43.29,42,42.24,238500,0
2000-10-10,42.53,43.25,42.32,42.61,1146600,0
2000-10-11,41.96,43.49,41.96,42.81,774900,0
2000-10-12,42.85,43.13,40.99,41.88,637050,0
2000-10-13,41.8,43.41,41.52,43.13,515250,0
2000-10-16,42.97,44.22,42.48,42.77,371250,0
2000-10-17,42.61,43.57,41.36,41.64,332850,0
2000-10-18,41.64,41.8,40.79,41.52,435150,0
2000-10-19,41.52,43.69,41.52,43.29,446100,0
2000-10-20,43.01,43.93,42.97,43.89,214650,0
2000-10-23,43.57,44.06,43.21,43.69,210450,0
2000-10-24,43.65,45.22,43.41,44.18,417150,0
2000-10-25,44.34,44.74,44.18,44.38,238800,0
2000-10-26,44.34,44.78,42.36,43.29,375300,0
2000-10-27,43.25,45.38,42.97,45.1,394200,0
2000-10-30,45.26,48.49,45.26,47.56,568500,0
2000-10-31,47.4,47.92,45.91,46.83,649950,0
2000-11-01,46.39,46.59,45.1,45.51,364500,0
2000-11-02,44.94,46.03,43.01,43.73,820050,0
2000-11-03,44.3,44.42,41.24,42.4,662700,0
2000-11-06,42.24,43.97,42.24,42.89,880350,0
2000-11-07,42.89,44.1,42.57,42.85,374100,0
2000-11-08,42.2,42.44,41.6,41.88,458250,0
2000-11-09,41.72,42.81,41.6,42.24,559800,0
2000-11-10,42.16,44.38,42.16,43.65,733650,0
2000-11-13,43.65,44.98,42.4,42.61,564000,0
2000-11-14,43.25,45.38,43.09,44.5,942750,0
2000-11-15,44.18,44.46,43.73,44.26,251250,0
2000-11-16,44.42,44.86,43.77,44.26,278850,0
2000-11-17,44.42,45.34,44.42,44.7,375450,0
2000-11-20,44.54,44.7,43.01,43.97,365850,0
2000-11-21,43.81,44.14,42.53,43.57,325500,0
2000-11-22,43.65,43.97,42.12,42.24,255300,0
2000-11-24,42.16,42.89,42.08,42.53,104550,0
2000-11-27,42.36,42.69,41.96,42.4,300000,0
2000-11-28,42.44,43.25,42.2,43.05,393000,0
2000-11-29,43.33,44.22,43.25,44.18,147150,0
2000-11-30,44.46,44.9,43.93,44.38,660450,0
2000-12-01,44.42,45.34,44.42,44.46,757650,0
2000-12-04,44.14,44.74,43.65,44.14,492450,0
2000-12-05,44.3,45.67,44.18,45.63,586950,0
2000-12-06,45.63,47,45.42,45.83,536550,0
2000-12-07,46.39,47,45.91,46.23,662550,0
2000-12-08,46.23,47.96,46.19,47.72,529200,0
2000-12-11,47.56,47.56,47.08,47.28,294750,0
2000-12-12,47.12,47.32,46.63,46.95,325650,0
2000-12-13,47.28,47.68,46.47,46.75,301200,0
2000-12-14,46.59,46.59,44.9,46.03,310950,0
2000-12-15,45.34,46.23,45.3,45.51,540000,0
2000-12-18,46.16,49.23,46.16,47.41,689700,0
2000-12-19,47.29,48.51,46.77,47.86,554850,0
2000-12-20,47.01,48.26,46.61,47.62,520800,0
2000-12-21,47.78,48.14,44.99,46.16,1074450,0
2000-12-22,45.76,46.53,45.23,45.84,743850,0
2000-12-26,45.96,47.29,45.88,46.85,475500,0
2000-12-27,46.85,47.82,46.28,47.33,682800,0
2000-12-28,47.01,48.42,46.61,48.42,374700,0
2000-12-29,48.26,48.99,47.82,47.9,333150,0
2001-01-02,48.06,48.06,43.94,44.63,727500,0
2001-01-03,44.79,46.73,44.75,46,1528650,0
2001-01-04,44.67,44.87,43.94,44.51,2101950,0
2001-01-05,44.63,44.67,43.21,44.02,1104450,0
2001-01-08,43.5,45.03,43.5,44.67,558750,0
2001-01-09,44.83,45.07,43.86,44.26,736650,0
2001-01-10,43.42,44.22,43.42,43.66,632850,0
2001-01-11,44.1,44.47,43.05,43.25,492900,0
2001-01-12,42.33,42.81,40.19,40.79,1858050,0
2001-01-16,40.79,42.41,40.59,42.29,864450,0
2001-01-17,42.08,42.12,41.19,41.56,526950,0
2001-01-18,40.71,40.95,38.81,39.62,2138400,0
2001-01-19,39.62,40.75,38.81,39.98,1571250,0
2001-01-22,40.02,42.16,39.9,41.28,1135500,0
2001-01-23,41.24,42.97,40.79,42.85,1071900,0
2001-01-24,42.69,43.82,42.57,42.97,714600,0
2001-01-25,43.05,45.11,43.05,44.95,895350,0
2001-01-26,44.95,45.23,44.14,44.55,971100,0
2001-01-29,44.59,45.49,44.59,45.07,593400,0
2001-01-30,44.98,46.36,44.56,46.13,1124100,0
2001-01-31,46.14,46.51,45.65,46.32,992700,0
2001-02-01,46.33,46.52,45.56,46.03,813300,0
2001-02-02,45.87,46.36,45.72,45.82,460350,0
2001-02-05,45.88,47.5,45.75,47.42,419550,0
2001-02-06,47.43,47.43,45.52,45.72,524550,0
2001-02-07,45.53,47.5,45.53,47.37,558300,0
2001-02-08,47.5,47.56,47.14,47.44,747600,0
2001-02-09,47.37,47.79,47.01,47.49,780450,0
2001-02-12,47.81,49.63,47.72,49.63,1014300,0
2001-02-13,49.3,50.11,48.63,49.77,1001250,0
2001-02-14,49.92,50.36,49.5,49.63,605850,0
2001-02-15,49.18,49.18,47.92,48.96,702000,0
2001-02-16,48.96,50.37,48.81,49.96,968250,0
2001-02-20,49.76,49.76,48.53,48.56,617400,0
2001-02-21,48.56,48.56,47.28,47.53,535950,0
2001-02-22,46.98,48.39,46.47,48.39,749400,0
2001-02-23,48.14,48.46,47.44,48.37,519750,0
2001-02-26,48.45,49.75,48.3,49.72,744000,0
2001-02-27,48.89,50.01,48.89,49.97,787950,0
2001-02-28,50.05,50.24,48.46,49.1,690750,0
2001-03-01,48.92,49.21,48.59,48.92,814050,0
2001-03-02,49.08,50.64,49.08,50.2,734850,0
2001-03-05,49.56,50.18,48.79,50.05,754350,0
2001-03-06,50.05,50.71,49.79,50.25,784350,0
2001-03-07,50.14,51.79,50.11,51.7,933750,0
2001-03-08,51.66,52.41,51.37,52.33,920100,0
2001-03-09,52.14,52.15,50.98,51.53,811650,0
2001-03-12,51.4,51.68,50.4,50.46,957900,0
2001-03-13,50.4,50.6,48.88,50.01,555300,0
2001-03-14,49.05,49.05,47.24,47.92,820350,0
2001-03-15,48.21,49.67,48.21,49.67,1381500,0
2001-03-16,49.67,50.27,49.67,49.95,1018200,0
2001-03-19,49.95,50.34,49.64,49.93,583350,0
2001-03-20,50.08,50.82,49.93,49.94,468450,0
2001-03-21,49.94,50.02,49.12,49.15,578550,0
2001-03-22,48.73,49.06,47.15,48.4,1872300,0
2001-03-23,48.09,50.07,47.8,49.16,805050,0
2001-03-26,49.19,50.19,49.19,49.96,491700,0
2001-03-27,49.95,49.96,49,49.73,941850,0
2001-03-28,49.65,50.49,49.54,49.97,726450,0
2001-03-29,49.97,51.38,49.97,51.21,696900,0
2001-03-30,51.51,52.47,51.42,52.29,1339350,0
2001-04-02,52.13,54.31,52.13,52.95,1682850,0
2001-04-03,52.8,52.81,51.33,51.6,817350,0
2001-04-04,51.75,51.85,50.94,51.67,1056600,0
2001-04-05,52.24,53.78,52.24,53.66,1069950,0
2001-04-06,53.78,53.99,47.97,48.67,4085400,0
2001-04-09,49.06,49.35,48.48,49.06,2053950,0
2001-04-10,50.09,50.14,48.03,48.51,1272750,0
2001-04-11,48.92,49.42,48.33,48.56,1035600,0
2001-04-12,48.54,49.06,48.41,48.6,893250,0
2001-04-16,48.15,49.35,48.15,48.97,580500,0
2001-04-17,48.67,50.35,48.67,50.35,814200,0
2001-04-18,50.31,50.31,47.66,47.72,1977900,0
2001-04-19,47.73,49.09,47.68,48.57,881700,0
2001-04-20,47.92,48.13,46.18,46.55,1009050,0
2001-04-23,46.66,47.09,45.98,46.67,592000,0
2001-04-24,46.71,47.16,45.23,45.53,631500,0
2001-04-25,45.55,45.97,44.89,45.71,1046500,0
2001-04-26,45.71,46.59,45.11,46.49,644300,0
2001-04-27,46.91,47.15,46.13,46.69,1108200,0
2001-04-30,46.94,47.05,46.2,46.52,558500,0
2001-05-01,46.42,46.93,46.18,46.6,733500,0
2001-05-02,46.52,46.91,46.34,46.67,458500,0
2001-05-03,46.34,47.27,45.94,46.44,562500,0
2001-05-04,45.98,47.05,45.98,46.98,414300,0
2001-05-07,47.15,47.88,46.91,47.32,470400,0
2001-05-08,47.35,48.55,47.34,47.54,808500,0
2001-05-09,47.6,47.78,47.15,47.24,626000,0
2001-05-10,48.09,48.09,47.33,47.66,683800,0
2001-05-11,47.63,47.89,46.42,47.09,584100,0
2001-05-14,46.71,47.37,46.71,47.25,280500,0
2001-05-15,47.39,48.56,46.86,47.87,421700,0
2001-05-16,48.1,49.88,47.98,49.43,746400,0
2001-05-17,49.43,49.43,48.61,48.66,596900,0
2001-05-18,48.66,49.08,48.52,48.61,404900,0
2001-05-21,48.61,49.78,48.41,49.73,511700,0
2001-05-22,49.73,50.6,49.41,50.33,532900,0
2001-05-23,50.46,50.52,49.92,50.21,370600,0
2001-05-24,50.21,50.75,49.92,50.15,371200,0
2001-05-25,49.92,50.59,49.84,50.13,294100,0
2001-05-29,50.36,51.77,50.36,51.12,589000,0
2001-05-30,51.18,51.52,51.03,51.26,548800,0
2001-05-31,51.25,51.76,51.13,51.28,893200,0
2001-06-01,51.72,51.72,50.1,50.5,654500,0
2001-06-04,50.31,51.02,50.31,50.77,380600,0
2001-06-05,50.8,51.37,50.75,51.33,357100,0
2001-06-06,51.53,51.87,51.14,51.5,457800,0
2001-06-07,51.53,52.06,51.23,52,343400,0
2001-06-08,51.67,52.4,51.52,52.09,335600,0
2001-06-11,52.33,52.49,51.91,52.22,218600,0
2001-06-12,52.42,52.5,51.54,52.47,500800,0
2001-06-13,52.69,52.79,51.99,52.23,416500,0
2001-06-14,52.06,52.16,51.66,51.77,345400,0
2001-06-15,51.07,52.01,51.04,51.79,464600,0
2001-06-18,51.57,52.01,51.38,51.62,385000,0
2001-06-19,51.72,52.11,51.43,51.82,233200,0
2001-06-20,51.57,52.73,51.57,52.58,537600,0
2001-06-21,52.69,54.25,52.47,54.14,551100,0
2001-06-22,53.67,54.5,52.55,53.73,628400,0
2001-06-25,53.67,53.91,52.73,52.89,279100,0
2001-06-26,52.4,53.6,52.3,53.43,417000,0
2001-06-27,53.33,54.46,53.17,54.08,296100,0
2001-06-28,54.56,55.31,53.96,54.19,672800,0
2001-06-29,53.67,54.28,53.27,54.28,442600,0
2001-07-02,53.86,54.84,53.86,54.56,309900,0
2001-07-03,54.32,54.87,54.32,54.81,233200,0
2001-07-05,54.59,54.98,54.4,54.63,252200,0
2001-07-06,54.7,54.74,53.77,53.89,212800,0
2001-07-09,53.52,54.19,53.02,53.2,403100,0
2001-07-10,53.25,53.42,52.34,52.68,345900,0
2001-07-11,52.68,53.76,52.51,53.63,539400,0
2001-07-12,54.11,54.59,53.67,54.37,468200,0
2001-07-13,53.42,54.54,53.39,54.19,508600,0
2001-07-16,54.15,54.5,54.04,54.19,372700,0
2001-07-17,53.96,54.12,53.03,53.49,556900,0
2001-07-18,53.13,53.93,52.94,53.57,610700,0
2001-07-19,53.72,54.59,52.74,53.26,535600,0
2001-07-20,53.27,53.5,51.81,51.86,448200,0
2001-07-23,51.96,52.63,51.79,52.1,222000,0
2001-07-24,52.11,52.95,51.48,51.69,340400,0
2001-07-25,50.99,53.33,50.99,53.13,545700,0
2001-07-26,53.37,54.14,52.89,53.84,275800,0
2001-07-27,53.32,54.39,53.32,54.06,260200,0
2001-07-30,53.81,54.58,53.81,54.21,306000,0
2001-07-31,54.25,55.27,54.06,54.75,493500,0
2001-08-01,54.4,55.19,53.86,55.17,427200,0
2001-08-02,55.03,55.32,53.62,54.16,448600,0
2001-08-03,53.73,54.66,53.62,54.22,257700,0
2001-08-06,53.86,54.57,53.62,53.87,278400,0
2001-08-07,53.72,55.32,53.45,54.69,332700,0
2001-08-08,54.93,55.51,54.45,54.81,509500,0
2001-08-09,55.05,55.35,54.31,55.15,302800,0
2001-08-10,55.31,55.44,54.35,55.1,317600,0
2001-08-13,54.98,55.18,54.59,54.97,404300,0
2001-08-14,55.08,55.67,54.98,55.55,696100,0
2001-08-15,55.56,55.92,55.28,55.42,612700,0
2001-08-16,55.49,55.92,55.08,55.81,268000,0
2001-08-17,55.13,56.05,55.02,55.67,291500,0
2001-08-20,55.67,55.86,55.55,55.78,286800,0
2001-08-21,55.78,56.05,55.28,55.43,468600,0
2001-08-22,54.59,55.26,54.52,55.17,649200,0
2001-08-23,55.17,55.52,54.79,55.3,424100,0
2001-08-24,54.89,55.67,54.59,55,662400,0
2001-08-27,55,55,54.01,54.36,420400,0
2001-08-28,54.4,54.4,53.22,53.5,547300,0
2001-08-29,53.52,53.72,53.04,53.34,430800,0
2001-08-30,53.35,53.47,52.64,52.83,370600,0
2001-08-31,52.94,53.11,52.16,52.65,420300,0
2001-09-04,52.41,53,52.28,52.53,578800,0
2001-09-05,52.5,52.88,52.16,52.74,725800,0
2001-09-06,52.5,52.84,52.16,52.34,378100,0
2001-09-07,52.16,52.16,50.71,51.41,819700,0
2001-09-10,51.41,52.06,51.08,51.67,534400,0
2001-09-17,48.5,50.11,47.87,49.47,1006300,0
2001-09-18,48.89,49.18,47.14,47.2,1608600,0
2001-09-19,47.2,47.21,40.91,43.15,1718400,0
2001-09-20,42.94,42.94,39.18,39.32,1810800,0
2001-09-21,35.21,39.36,35.21,38.35,2550200,0
2001-09-24,39.86,42.89,39.63,42.42,845700,0
2001-09-25,41.72,45.72,41.72,45.01,1386600,0
2001-09-26,45.25,45.43,44.65,45.25,531500,0
2001-09-27,45.5,47.74,44.9,47.74,545500,0
2001-09-28,47.98,48.91,47.01,48.91,757600,0
2001-10-01,48.66,48.76,46.83,47.21,632100,0
2001-10-02,47.2,48.03,46.51,47.69,816600,0
2001-10-03,47.81,50.72,47.78,49.75,1050700,0
2001-10-04,49.51,49.63,48.59,48.67,603600,0
2001-10-05,48.66,48.67,47.44,47.9,489500,0
2001-10-08,47.3,47.65,46.77,47.54,721100,0
2001-10-09,47.63,49.2,47.49,48.41,482200,0
2001-10-10,48.52,48.91,46.56,46.84,1628100,0
2001-10-11,47.15,47.43,45.73,46.39,1319000,0
2001-10-12,45.78,47.15,45.37,47.09,770500,0
2001-10-15,46.46,47.78,46.46,46.99,770800,0
2001-10-16,47.24,48.01,46.94,47.3,1247100,0
2001-10-17,47.54,47.54,44.81,45.39,659500,0
2001-10-18,45.63,45.8,43.92,44,567300,0
2001-10-19,44,44,42.55,43.08,741300,0
2001-10-22,43.19,45.73,43.1,45.39,803200,0
2001-10-23,45.28,45.96,44.84,45.16,764900,0
2001-10-24,45.72,46.95,45,46.45,914900,0
2001-10-25,46.32,46.79,45.34,46.77,536900,0
2001-10-26,46.86,47.24,46.64,46.96,374900,0
2001-10-29,47.15,47.15,46.19,46.37,382600,0
2001-10-30,46.61,46.61,45.2,46.19,362900,0
2001-10-31,46.76,46.76,44.9,45.06,815700,0
2001-11-01,45.29,46.21,44.9,45.97,778100,0
2001-11-02,45.88,46.69,45.77,46.32,632200,0
2001-11-05,45.65,47.04,45.65,46.86,1416700,0
2001-11-06,47.04,47.22,45.39,46.27,1592800,0
2001-11-07,46.42,48.03,46.3,46.86,1258900,0
2001-11-08,47.2,47.64,47.06,47.32,667800,0
2001-11-09,47.44,47.62,45.09,45.09,625300,0
2001-11-12,45.38,46.03,44.8,45.73,926600,0
2001-11-13,46.22,47.21,46.22,47,529200,0
2001-11-14,47.25,47.39,46.76,46.95,591100,0
2001-11-15,46.95,47.19,46.61,46.89,437600,0
2001-11-16,46.95,47.44,46.51,47.32,503500,0
2001-11-19,47.44,48.27,47.13,48.1,577400,0
2001-11-20,47.93,49.01,47.93,48.99,693600,0
2001-11-21,48.81,49.15,48.51,48.82,279900,0
2001-11-23,48.58,49.47,48.48,49.32,120500,0
2001-11-26,49.21,49.74,48.49,49.54,410000,0
2001-11-27,49.59,50.11,48.96,49.73,281200,0
2001-11-28,49.5,50.08,48.37,48.38,657600,0
2001-11-29,48.66,49.59,48.28,49.49,346100,0
2001-11-30,49.69,50.86,49.49,49.82,524600,0
2001-12-03,49.25,50.43,49.15,49.71,310700,0
2001-12-04,49.59,49.89,48.52,49.86,457500,0
2001-12-05,49.71,50.14,49.55,50,328400,0
2001-12-06,49.89,49.99,49.25,49.96,482900,0
2001-12-07,49.97,50.02,49.1,49.97,470600,0
2001-12-10,50.18,50.56,49.05,49.07,354600,0
2001-12-11,49.35,49.94,49.07,49.4,278600,0
2001-12-12,48.96,50.08,48.96,49.64,241400,0
2001-12-13,49.63,49.63,47.69,47.95,577500,0
2001-12-14,47.98,48.66,47.54,48.5,409100,0
2001-12-17,48.37,50.04,48.22,49.99,772900,0
2001-12-18,49.94,50.79,49.65,50.18,603000,0
2001-12-19,50.04,51.46,49.94,51.15,797900,0
2001-12-20,50.97,51.81,50.77,51.37,492300,0
2001-12-21,52,52,50.73,51.03,662700,0
2001-12-24,51.28,51.71,51.12,51.61,176800,0
2001-12-26,51.76,51.97,51.31,51.53,296900,0
2001-12-27,51.29,51.99,51.15,51.98,328600,0
2001-12-28,52,52.79,51.81,52.64,325100,0
2001-12-31,52.74,53.26,52.34,52.62,302200,0
2002-01-02,52.4,53.08,51.51,52.79,599300,0
2002-01-03,52.79,52.93,52.2,52.78,580500,0
2002-01-04,52.74,52.86,52.33,52.69,404400,0
2002-01-07,52.69,52.88,52.36,52.74,557600,0
2002-01-08,52.49,52.5,51.38,52.18,458400,0
2002-01-09,52.25,53.42,52.25,52.72,477100,0
2002-01-10,52.49,53.41,52.49,53.34,320700,0
2002-01-11,53.13,53.55,52.91,53.22,293600,0
2002-01-14,52.74,53.03,52.05,52.4,467700,0
2002-01-15,52.15,53.28,52.15,53.14,344000,0
2002-01-16,53.14,53.18,52.37,52.42,368100,0
2002-01-17,52.64,52.79,52.09,52.26,491700,0
2002-01-18,51.61,52.85,51.61,52.52,447000,0
2002-01-22,52.59,52.88,52.18,52.29,334100,0
2002-01-23,52.25,52.59,51.75,51.95,467300,0
2002-01-24,52.1,53.42,52.04,52.87,416900,0
2002-01-25,52.96,54.21,52.84,53.77,270000,0
2002-01-28,53.96,54.11,52.93,53.05,285800,0
2002-01-29,53.14,53.61,51.29,51.4,505500,0
2002-01-30,51.22,52.27,50.14,52.05,772100,0
2002-01-31,52.2,52.86,51.51,52.86,429100,0
2002-02-01,52.98,53.42,52.66,52.98,380800,0
2002-02-04,52.98,52.99,51.61,51.71,317200,0
2002-02-05,51.38,52.04,50.14,51.08,530200,0
2002-02-06,51.41,52.34,50.99,51.72,494500,0
2002-02-07,51.76,52.05,51.31,51.81,349500,0
2002-02-08,52.06,52.98,51.81,52.98,236000,0
2002-02-11,52.98,53.85,52.93,53.77,404200,0
2002-02-12,53.77,53.82,52.98,53.28,455100,0
2002-02-13,53.52,54.75,53.18,54.54,660600,0
2002-02-14,54.79,55.24,53.77,54.84,303500,0
2002-02-15,54.31,54.94,53.67,54.85,461900,0
2002-02-19,54.71,54.94,54.17,54.31,443300,0
2002-02-20,54.16,55.24,53.42,55.08,390700,0
2002-02-21,54.94,54.99,54.19,54.23,459100,0
2002-02-22,53.67,55.09,53.47,54.7,786300,0
2002-02-25,54.55,55.91,54.41,55.51,342800,0
2002-02-26,55.76,56.61,55.53,56.12,488700,0
2002-02-27,56.66,57.63,56.47,57.11,553700,0
2002-02-28,57.35,58.07,57.01,57.35,513200,0
2002-03-01,57.25,57.99,56.81,57.74,502300,0
2002-03-04,58.38,58.98,58.18,58.53,720700,0
2002-03-05,58.52,58.52,57.03,57.79,835800,0
2002-03-06,57.54,58.08,57.3,57.85,535800,0
2002-03-07,57.4,57.42,56.03,56.59,667200,0
2002-03-08,56.61,56.7,55.83,56.11,659300,0
2002-03-11,55.73,55.88,55.31,55.66,499300,0
2002-03-12,55.42,55.68,54.88,55.65,498300,0
2002-03-13,55.44,55.92,55.04,55.7,376300,0
2002-03-14,55.73,57.79,55.71,57.5,1004800,0
2002-03-15,57.51,58.28,57.15,57.53,636700,0
2002-03-18,57.06,57.26,56.17,56.45,499400,0
2002-03-19,56.42,56.81,54.94,55.54,741900,0
2002-03-20,55.3,55.3,53.87,53.92,1124300,0
2002-03-21,53.38,53.47,52.59,53.19,988300,0
2002-03-22,53.34,53.34,52.57,53.02,598300,0
2002-03-25,52.56,52.89,52.02,52.19,460600,0
2002-03-26,51.18,52.71,51.18,52.1,863100,0
2002-03-27,52.12,53.84,51.87,53.15,1354400,0
2002-03-28,53.4,54.13,53.2,53.83,684200,0
2002-04-01,53.58,53.59,52.78,53.25,423800,0
2002-04-02,53.15,54.48,52.07,52.07,1434400,0
2002-04-03,52.08,52.42,51.51,51.92,1169400,0
2002-04-04,51.92,53.45,51.92,53.15,561800,0
2002-04-05,53.08,54.23,53,53.95,422900,0
2002-04-08,53.4,54.43,53.25,53.89,562600,0
2002-04-09,53.94,54.37,53.54,54.28,867800,0
2002-04-10,54.35,54.92,54.12,54.78,524100,0
2002-04-11,54.08,54.23,53.1,53.1,654200,0
2002-04-12,53.21,54.03,52.96,53.63,378800,0
2002-04-15,53.49,53.64,52.69,53.25,494100,0
2002-04-16,53.4,54.53,53.39,54.02,753800,0
2002-04-17,54.53,55.11,54.13,54.66,281000,0
2002-04-18,54.63,55.12,54.09,54.32,376400,0
2002-04-19,54.32,54.97,54.15,54.63,279600,0
2002-04-22,54.8,55.19,54.48,54.51,397000,0
2002-04-23,54.72,54.97,54.13,54.22,376700,0
2002-04-24,54.47,54.47,53.84,53.99,733000,0
2002-04-25,53.74,53.85,53.21,53.32,665400,0
2002-04-26,53.4,53.54,52.65,52.68,465300,0
2002-04-29,52.85,52.95,52.3,52.3,469000,0
2002-04-30,52.46,53.64,52.43,53.08,457600,0
2002-05-01,53,53.87,52.42,53.3,435300,0
2002-05-02,53.49,54.07,53.2,53.62,437400,0
2002-05-03,53.74,54.01,53.26,53.65,262500,0
2002-05-06,53.9,54.82,53.84,53.89,338300,0
2002-05-07,54.13,54.37,53.45,53.54,521000,0
2002-05-08,54.13,54.33,53.4,53.89,390000,0
2002-05-09,53.84,53.86,53.28,53.29,238500,0
2002-05-10,53.1,53.25,52.52,52.53,409000,0
2002-05-13,53.05,54.23,52.66,54.07,495700,0
2002-05-14,54.38,54.82,53.88,54.49,363100,0
2002-05-15,54.49,54.73,54.04,54.04,495100,0
2002-05-16,54.35,54.43,53.52,54.03,340100,0
2002-05-17,54.53,54.75,54.04,54.34,429800,0
2002-05-20,54.38,54.38,53.3,53.3,343900,0
2002-05-21,53.3,54.24,52.9,53.17,533900,0
2002-05-22,52.78,53.46,52.66,53.15,415500,0
2002-05-23,53.2,53.94,53.17,53.84,370100,0
2002-05-24,53.44,54.1,53.44,53.63,212600,0
2002-05-28,53.84,54.13,53.05,53.5,393900,0
2002-05-29,53.49,54.38,53.49,53.8,338900,0
2002-05-30,53.81,54.6,53.69,54.13,323800,0
2002-05-31,54.81,55.81,54.65,55.23,604400,0
2002-06-03,54.98,55.52,54.74,55.16,702200,0
2002-06-04,55.16,55.79,54.34,55.63,697000,0
2002-06-05,55.52,56.1,55.29,55.6,520000,0
2002-06-06,55.56,56.08,55.07,55.66,568200,0
2002-06-07,55.66,55.9,55.17,55.8,405500,0
2002-06-10,55.8,56.59,55.71,56.31,308500,0
2002-06-11,56.31,56.31,54.13,54.14,472200,0
2002-06-12,54.33,54.87,54.23,54.58,470200,0
2002-06-13,54.59,54.59,53.44,53.47,407400,0
2002-06-14,53.46,53.46,51.8,53.28,788300,0
2002-06-17,53.35,55.81,53.32,55.61,453500,0
2002-06-18,55.66,55.81,54.72,54.91,872500,0
2002-06-19,54.91,55.38,54.62,55.06,466300,0
2002-06-20,54.53,55.56,54.38,55.12,445600,0
2002-06-21,55.02,56.59,54.82,55.13,692300,0
2002-06-24,55.37,55.65,54.35,55.17,538500,0
2002-06-25,55.43,55.87,54.73,54.79,663600,0
2002-06-26,53.8,55.48,53.61,55.29,688200,0
2002-06-27,55.78,55.84,55.11,55.29,456900,0
2002-06-28,55.29,56.05,55.29,55.81,534600,0
2002-07-01,55.21,55.93,54.98,55.03,494500,0
2002-07-02,55.03,55.48,53.13,53.21,579500,0
2002-07-03,53.29,53.66,52.93,53.31,627800,0
2002-07-05,53.51,54.99,53.51,54.76,199700,0
2002-07-08,55.29,55.29,53.51,54.36,376200,0
2002-07-09,54.36,54.64,52.53,52.53,279500,0
2002-07-10,52.82,53.49,50.89,50.9,593700,0
2002-07-11,50.9,51.32,50.15,50.76,764800,0
2002-07-12,50.35,50.69,49.44,49.44,737700,0
2002-07-15,49.44,49.44,47.88,49.36,851200,0
2002-07-16,48.29,48.89,48.07,48.26,671300,0
2002-07-17,48.62,48.87,45.75,46.57,816700,0
2002-07-18,46.58,46.94,44.59,44.6,715700,0
2002-07-19,43.69,45.7,43.69,44.51,802600,0
2002-07-22,44.51,44.92,42.16,43.89,1105000,0
2002-07-23,44.13,44.43,42.47,42.48,812300,0
2002-07-24,41.46,43.73,40.29,43.64,1637900,0
2002-07-25,43.64,45.31,42.83,44.09,971000,0
2002-07-26,44.09,45.36,43.83,44.9,1647700,0
2002-07-29,45.41,48.13,45.41,47.54,1158800,0
2002-07-30,47.58,50.15,46.99,49.17,841100,0
2002-07-31,49.39,49.51,48.5,48.96,567700,0
2002-08-01,48.96,49.76,48.14,48.55,708600,0
2002-08-02,48.72,48.87,45.83,46.14,631100,0
2002-08-05,46.15,46.26,44.18,44.24,923600,0
2002-08-06,43.99,44.43,41.67,42.65,3209000,0
2002-08-07,45.12,45.22,43.59,44.76,1650300,0
2002-08-08,44.23,46.11,44.23,45.81,1067400,0
2002-08-09,45.56,46.93,45.48,46.74,790300,0
2002-08-12,46.05,46.38,45.02,45.99,692700,0
2002-08-13,45.91,46.1,44.36,44.44,1287100,0
2002-08-14,44.87,46.1,44.43,45.95,1358300,0
2002-08-15,46.1,46.59,45.38,46.04,613600,0
2002-08-16,45.26,45.91,45.22,45.22,1055900,0
2002-08-19,45.46,46.25,45.07,45.92,980100,0
2002-08-20,45.92,46.04,45.58,45.77,655500,0
2002-08-21,46.2,46.6,45.41,45.92,1081000,0
2002-08-22,46.1,47.22,46,46.89,942300,0
2002-08-23,46.66,46.67,46.19,46.28,644600,0
2002-08-26,46.7,46.93,45.97,46.72,420500,0
2002-08-27,46.99,47.19,45.82,45.96,531000,0
2002-08-28,45.88,46.1,45.31,45.68,714500,0
2002-08-29,45.43,45.96,44.93,45.43,546300,0
2002-08-30,45.43,45.9,45.22,45.37,548400,0
2002-09-03,45.18,45.18,44.23,44.64,783200,0
2002-09-04,44.52,45.11,43.78,44.99,796600,0
2002-09-05,44.13,45.65,44.11,44.87,755400,0
2002-09-06,45.41,45.61,45.07,45.4,596000,0
2002-09-09,45.4,45.95,45.02,45.81,645200,0
2002-09-10,45.91,45.91,45.37,45.61,406100,0
2002-09-11,46.05,46.1,45.35,45.4,390100,0
2002-09-12,45.17,45.71,44.92,44.97,849500,0
2002-09-13,44.43,45.57,44.38,45.33,625400,0
2002-09-16,44.75,45.02,43.52,44.29,1329900,0
2002-09-17,45.01,45.16,43.18,43.33,1329500,0
2002-09-18,42.35,43.58,41.86,43.14,1247700,0
2002-09-19,42.5,43.04,42.11,42.2,646500,0
2002-09-20,42.37,42.62,39.65,39.67,2077600,0
2002-09-23,39.75,40.88,39.1,40.73,1509200,0
2002-09-24,40.48,40.48,39.59,39.64,1124700,0
2002-09-25,40.14,40.84,39.96,40.5,913600,0
2002-09-26,40.62,41.92,40.55,41.86,758700,0
2002-09-27,41.86,41.86,39.6,39.75,1140500,0
2002-09-30,39.5,40.19,38.71,39.6,918000,0
2002-10-01,40.14,40.89,39.04,40.78,1289100,0
2002-10-02,40.39,40.4,38.71,38.74,928100,0
2002-10-03,38.75,39.35,38.14,38.19,944100,0
2002-10-04,38.46,38.71,36.29,36.81,1137100,0
2002-10-07,36.92,37.47,36.13,36.4,1175100,0
2002-10-08,36.87,38.84,36.75,38.49,1236100,0
2002-10-09,37.96,38.27,34.62,35.01,2828100,0
2002-10-10,35.25,38.78,35.25,38.78,1766000,0
2002-10-11,40.14,41.18,39.78,40.22,1335300,0
2002-10-14,39.15,40.36,39.15,40.07,679500,0
2002-10-15,42.03,43.79,41.83,43.34,1255300,0
2002-10-16,42.92,43.25,41.44,41.6,1220100,0
2002-10-17,43.12,43.49,42.57,43.33,801200,0
2002-10-18,42.97,43.14,42.22,43.12,755600,0
2002-10-21,42.62,44,42.46,43.88,1098400,0
2002-10-22,43.61,43.81,42.89,43.39,733600,0
2002-10-23,43.31,43.67,42.53,43.47,951300,0
2002-10-24,43.87,44.22,42.62,42.84,1079700,0
2002-10-25,42.42,43.54,42.13,43.46,1130500,0
2002-10-28,44.5,44.56,42.49,42.6,808900,0
2002-10-29,42.62,42.88,41.44,42.18,798100,0
2002-10-30,42.22,43.36,41.93,43.14,993800,0
2002-10-31,43.18,43.97,43.14,43.27,1209800,0
2002-11-01,43.12,43.41,42.3,43.24,1036100,0
2002-11-04,44.11,45.1,44.01,44.11,768900,0
2002-11-05,42.62,43.96,41.63,42.15,2756400,0
2002-11-06,42.87,44.05,42.15,43.69,2904500,0
2002-11-07,43.61,43.61,42.17,42.3,1913600,0
2002-11-08,42.47,42.53,41.43,42.32,1347800,0
2002-11-11,42.08,42.63,41.46,42,1327300,0
2002-11-12,42,42.32,41.12,41.12,1386100,0
2002-11-13,40.89,41,37.76,38.16,5020600,0
2002-11-14,38.17,40.58,38.17,39.36,3742300,0
2002-11-15,39.36,40.32,39.15,40.32,1694200,0
2002-11-18,40.89,40.89,39.32,39.32,1769000,0
2002-11-19,39.15,40.25,38.71,39.91,1708700,0
2002-11-20,39.92,41.31,39.65,41.19,1364900,0
2002-11-21,41.88,43.12,41.59,42.82,2019500,0
2002-11-22,42.83,43.91,41.83,43.49,2245900,0
2002-11-25,43.81,44.45,43.22,43.96,1176200,0
2002-11-26,43.41,43.86,42.54,42.63,1207400,0
2002-11-27,42.87,44.33,42.69,44.22,1193700,0
2002-11-29,44.23,45.69,44.23,45.08,717100,0
2002-12-02,46.59,46.73,44.16,44.34,1589600,0
2002-12-03,44.34,44.8,43.89,44.11,818000,0
2002-12-04,44.11,45.1,43.86,44.69,1035600,0
2002-12-05,44.69,44.85,44.08,44.19,966100,0
2002-12-06,43.86,43.93,43.31,43.44,1220100,0
2002-12-09,43.27,43.81,41.4,41.83,3215400,0
2002-12-10,41.83,42.92,40.76,42.84,3777000,0
2002-12-11,42.85,45.92,42.85,45.64,3501800,0
2002-12-12,44.65,45.18,43.6,43.78,2209300,0
2002-12-13,43.56,43.71,42.7,43.61,1440700,0
2002-12-16,43.96,45.14,43.84,44.9,1356900,0
2002-12-17,45.08,45.08,44.04,44.1,1171800,0
2002-12-18,44.1,44.1,43.13,43.33,602100,0
2002-12-19,43.08,43.75,42.73,42.93,725600,0
2002-12-20,43.33,43.53,43.09,43.29,1158900,0
2002-12-23,43.29,44.1,43.03,43.99,845200,0
2002-12-24,44,44.22,43.78,44.1,355800,0
2002-12-26,44.06,45.1,44.06,44.33,626700,0
2002-12-27,44.43,44.54,43.79,43.87,597100,0
2002-12-30,43.67,44.18,43.58,43.98,493500,0
2002-12-31,43.68,43.93,42.98,43.64,838500,0
2003-01-02,43.67,45.19,43.48,45.11,1182800,0
2003-01-03,44.97,45.25,44.86,45.21,631700,0
2003-01-06,45.07,46.66,45.07,46.54,968900,0
2003-01-07,46.44,46.61,46.05,46.35,975700,0
2003-01-08,46.21,46.25,45.64,45.77,774300,0
2003-01-09,45.77,47.01,45.77,46.99,981900,0
2003-01-10,46.74,47.32,46.51,47.01,616500,0
2003-01-13,47.21,47.58,46.55,46.65,454200,0
2003-01-14,46.61,46.91,46.16,46.8,515700,0
2003-01-15,46.66,46.67,45.82,45.92,606100,0
2003-01-16,46.26,46.26,44.71,44.8,1049200,0
2003-01-17,44.81,44.81,44.05,44.74,784100,0
2003-01-21,44.99,45.22,43.85,43.91,506900,0
2003-01-22,43.68,44.07,43.6,43.62,675600,0
2003-01-23,43.78,43.89,43.38,43.69,967800,0
2003-01-24,42.04,43.7,41.93,42.1,1564200,0
2003-01-27,41.89,41.89,39.81,40.38,2583400,0
2003-01-28,40.59,40.75,39.93,40.69,1230500,0
2003-01-29,40.49,40.99,39.96,40.91,608300,0
2003-01-30,40.9,41.1,39.94,40.06,642000,0
2003-01-31,40.07,41.04,39.99,40.77,597200,0
2003-02-03,40.77,40.77,38.8,40.04,2167000,0
2003-02-04,37.81,38.6,37.38,38.53,2272200,0
2003-02-05,38.9,39.88,38.85,38.94,1237800,0
2003-02-06,38.95,39.06,37.61,37.86,1684600,0
2003-02-07,38.55,38.55,37.54,37.66,1092300,0
2003-02-10,37.67,38.17,37.41,37.95,956000,0
2003-02-11,38.15,38.65,37.43,37.57,996300,0
2003-02-12,37.57,37.68,36.43,36.5,1381500,0
2003-02-13,36.59,37.11,35.82,36.41,882300,0
2003-02-14,36.51,37.05,35.92,37.05,992500,0
2003-02-18,37.25,38.25,37.18,38.15,846000,0
2003-02-19,38.15,38.15,37.18,37.7,699600,0
2003-02-20,37.56,37.86,36.76,36.76,775000,0
2003-02-21,36.85,37.21,36.44,37.08,895100,0
2003-02-24,37.06,37.06,36.01,36.29,562100,0
2003-02-25,36.07,36.5,35.53,36.36,667400,0
2003-02-26,36.17,36.24,35.37,35.81,984300,0
2003-02-27,36.23,36.66,35.82,36.31,1198300,0
2003-02-28,36.71,38.27,36.61,37.94,1768100,0
2003-03-03,38.05,38.4,37.17,37.23,1069200,0
2003-03-04,37.13,37.17,36.49,36.59,651100,0
2003-03-05,36.81,37.4,36.6,36.89,854600,0
2003-03-06,36.79,37.01,36.35,36.89,785700,0
2003-03-07,36.63,37.09,36.26,37,748600,0
2003-03-10,37.01,37.01,35.11,35.31,1029500,0
2003-03-11,35.4,35.89,35.14,35.17,1027200,0
2003-03-12,35.08,35.22,33.97,34.46,1840700,0
2003-03-13,34.7,35.49,34.63,35.43,1611100,0
2003-03-14,35.52,36.51,35.33,36.04,684700,0
2003-03-17,36.08,38.44,35.77,38.38,1304600,0
2003-03-18,38.7,39.71,38.6,38.85,1158700,0
2003-03-19,38.85,39.7,38.84,39.53,735700,0
2003-03-20,39.37,39.5,38.56,39.35,959400,0
2003-03-21,39.95,40.5,39.35,40.46,1025400,0
2003-03-24,40.46,40.47,38.82,38.88,1403500,0
2003-03-25,38.96,39.55,38.69,39.19,1045100,0
2003-03-26,39.2,39.43,38.74,39.13,627600,0
2003-03-27,38.8,39.89,38.53,39.41,793000,0
2003-03-28,39.36,39.71,38.79,39.18,736600,0
2003-03-31,38.7,39.3,38.22,38.64,739800,0
2003-04-01,38.8,39.47,38.61,39.27,762400,0
2003-04-02,40.1,41.4,40.08,40.76,852500,0
2003-04-03,40.9,41.05,40.3,40.4,774500,0
2003-04-04,40.41,41.28,40.41,41.05,637800,0
2003-04-07,42.6,42.68,41.05,41.09,806500,0
2003-04-08,41.3,41.3,40.72,41.06,947100,0
2003-04-09,41.06,41.73,40.58,40.59,880100,0
2003-04-10,40.6,40.75,40.15,40.7,590500,0
2003-04-11,41.3,41.82,41.1,41.2,699900,0
2003-04-14,41.45,42.72,41.45,42.72,726700,0
2003-04-15,42.72,44.1,42.49,43.5,925600,0
2003-04-16,43.6,43.81,42.2,42.45,791200,0
2003-04-17,42.46,43.24,42.45,43.2,821300,0
2003-04-21,43.09,43.36,42.82,42.99,459100,0
2003-04-22,42.88,44.7,42.75,44.7,1473300,0
2003-04-23,44.7,44.73,44,44.62,1108900,0
2003-04-24,44.62,44.62,43.3,43.67,566500,0
2003-04-25,43.5,43.8,42.8,43.14,520700,0
2003-04-28,43.2,44.12,43.12,43.98,580100,0
2003-04-29,44.4,44.53,44.01,44.32,634200,0
2003-04-30,44.2,45.28,43.9,44.7,756800,0
2003-05-01,44.58,45.33,44.32,45.1,655700,0
2003-05-02,44.8,45.7,44.77,45.49,799900,0
2003-05-05,45.8,45.93,45.06,45.39,752600,0
2003-05-06,46.09,48.62,46.09,47.19,2578000,0
2003-05-07,47,47.15,45.62,45.62,1149400,0
2003-05-08,45.62,46.5,45.51,46.32,1145600,0
2003-05-09,46.57,46.95,46.48,46.79,785900,0
2003-05-12,46.79,47.89,46.35,47.82,727200,0
2003-05-13,47.61,47.95,47.42,47.54,632600,0
2003-05-14,47.5,47.52,46.66,46.89,731300,0
2003-05-15,47.14,47.4,46.12,47.02,702800,0
2003-05-16,47.01,47.49,46.5,46.99,628000,0
2003-05-19,46.6,46.81,45.56,45.61,1047400,0
2003-05-20,45.85,45.85,45.23,45.52,786200,0
2003-05-21,45.31,46.19,45.1,46.1,1458700,0
2003-05-22,46.08,47.01,45.9,46.9,1031400,0
2003-05-23,46.9,48.26,46.9,47.82,1384200,0
2003-05-27,47.72,48.8,47.5,48.8,763400,0
2003-05-28,48.81,49.5,48.81,49.19,1033900,0
2003-05-29,49.2,49.94,48.7,49.02,667800,0
2003-05-30,49.1,50.14,49.1,50.05,1049700,0
2003-06-02,50.55,52.11,50.45,51.56,1320500,0
2003-06-03,51.25,51.49,49.95,50.35,1203100,0
2003-06-04,50.35,50.7,50,50.69,820200,0
2003-06-05,50.69,51.51,49.42,51.42,650100,0
2003-06-06,52.4,53.6,52,52.08,843700,0
2003-06-09,51.4,51.41,48.95,49.4,1308900,0
2003-06-10,49.6,50.22,49.48,50.12,936200,0
2003-06-11,50.12,51.5,49.8,51.44,698200,0
2003-06-12,51.55,51.8,50.2,51.2,519600,0
2003-06-13,51.45,51.98,50.9,51.65,614600,0
2003-06-16,51.65,53.01,51.49,53.01,936800,0
2003-06-17,53.55,53.55,52.37,52.57,860200,0
2003-06-18,52.58,52.58,51.52,51.83,514200,0
2003-06-19,51.87,51.9,50.02,50.14,628100,0
2003-06-20,50.53,50.64,49.71,50.24,882900,0
2003-06-23,50.3,50.5,49.53,49.97,966100,0
2003-06-24,49.95,50.85,49.77,50.59,531300,0
2003-06-25,50.64,50.8,49.75,49.78,615800,0
2003-06-26,48.79,49.81,48.38,49.43,753600,0
2003-06-27,49.43,49.85,48.95,49.1,632700,0
2003-06-30,49.5,49.5,48.53,48.75,721200,0
2003-07-01,48.65,49.1,47.96,49.02,885700,0
2003-07-02,49.1,49.5,48.77,49.5,510200,0
2003-07-03,49.51,49.51,48.7,49.25,395400,0
2003-07-07,49.5,50.35,49.42,50.02,699700,0
2003-07-08,50,50.05,49.39,49.81,639900,0
2003-07-09,48.71,50.08,48.71,49.76,518400,0
2003-07-10,49.36,49.55,48.8,49.12,812900,0
2003-07-11,49.03,49.25,48.8,49.2,595000,0
2003-07-14,49.6,50.25,47,49.86,764900,0
2003-07-15,50.11,50.11,49.72,50.06,972000,0
2003-07-16,50.1,50.46,49.56,50.21,928700,0
2003-07-17,50.1,50.4,49.56,49.69,1325200,0
2003-07-18,50.05,50.82,49.96,50.76,680600,0
2003-07-21,50.75,50.85,50.25,50.7,783100,0
2003-07-22,50.8,51.4,50.3,51.34,847500,0
2003-07-23,51.34,51.34,49.54,49.7,1830600,0
2003-07-24,50.3,50.53,49.97,50,1052400,0
2003-07-25,49.7,50.11,48.95,49.96,1011600,0
2003-07-28,50.1,50.5,49.85,50.32,488100,0
2003-07-29,50.3,50.59,49.82,49.86,493900,0
2003-07-30,50.1,50.38,49.8,50.14,426700,0
2003-07-31,50.5,51.23,50.5,50.62,921000,0
2003-08-01,50.5,50.5,49.02,49.15,959500,0
2003-08-04,49.14,49.14,47.68,48.92,1394200,0
2003-08-05,49.25,49.9,48.37,49.13,1842400,0
2003-08-06,49.13,50.82,49.04,50.28,1225200,0
2003-08-07,50.4,51.06,49.88,50.98,1038100,0
2003-08-08,51.75,53.53,51.74,53.13,1751200,0
2003-08-11,53.2,53.65,52.85,53.21,812700,0
2003-08-12,53.22,53.22,52.45,53.15,662400,0
2003-08-13,53.19,53.47,52.73,52.81,533900,0
2003-08-14,53.05,53.9,52.75,53.76,701700,0
2003-08-15,53.77,53.95,53.26,53.59,217900,0
2003-08-18,53.83,55.18,53.6,55.05,1064400,0
2003-08-19,55.15,55.27,54.75,55.09,575600,0
2003-08-20,54.75,55.34,54.72,55.15,586600,0
2003-08-21,55.24,55.93,54.95,55.2,527700,0
2003-08-22,55.3,55.47,54.37,54.42,695700,0
2003-08-25,54.4,55.1,54,54.93,759800,0
2003-08-26,54.75,55.83,54.75,55.77,901900,0
2003-08-27,55.77,55.84,55.37,55.6,461200,0
2003-08-28,55.62,56,55.13,56,709200,0
2003-08-29,56,56.6,55.76,56.46,602800,0
2003-09-02,56.21,56.77,56.09,56.77,1234100,0
2003-09-03,56.9,56.91,56.41,56.75,1247800,0
2003-09-04,56.75,56.81,56.61,56.7,1108600,0
2003-09-05,56.7,56.86,56.45,56.68,902900,0
2003-09-08,56.67,57.12,56.64,57.1,720600,0
2003-09-09,56.9,56.94,56.52,56.55,654100,0
2003-09-10,56.38,56.85,55.95,56.25,716400,0
2003-09-11,56.5,56.64,55.8,56.19,432100,0
2003-09-12,55,55.55,54.8,55.34,883600,0
2003-09-15,55.35,55.4,54.8,55.3,510300,0
2003-09-16,55.41,56.35,55.41,56.31,431500,0
2003-09-17,56.31,56.49,56.04,56.23,402100,0
2003-09-18,56.35,57.27,55.9,57.23,626600,0
2003-09-19,57.29,57.36,56.75,56.95,547300,0
2003-09-22,56.95,56.99,56.05,56.99,1012600,0
2003-09-23,57,57.38,56.85,57.2,353500,0
2003-09-24,57.38,57.38,55.83,56.14,456900,0
2003-09-25,56.18,56.72,55.43,55.43,706600,0
2003-09-26,55.25,55.53,54.59,54.67,457500,0
2003-09-29,54.74,55.64,54.69,55.4,379700,0
2003-09-30,55.4,55.63,54.38,54.97,571400,0
2003-10-01,54.97,56.17,54.97,56.15,935600,0
2003-10-02,56.21,57.19,55.97,56.7,776700,0
2003-10-03,56.7,58.35,56.7,57.95,852300,0
2003-10-06,57.96,58.4,57.72,58.24,476100,0
2003-10-07,58.13,58.34,57.68,58.31,641400,0
2003-10-08,58.36,59.3,58.3,59,752800,0
2003-10-09,59,59.48,58.58,58.84,509800,0
2003-10-10,58.94,58.95,58.2,58.34,326800,0
2003-10-13,58.73,59.46,58.71,59.02,432000,0
2003-10-14,59.2,59.34,58.75,59.3,478600,0
2003-10-15,59.45,59.45,58.74,58.93,440200,0
2003-10-16,58.92,59.31,58.63,58.99,710200,0
2003-10-17,59.1,59.1,58.05,58.26,673200,0
2003-10-20,58.6,58.65,57.84,58.18,256000,0
2003-10-21,58.18,59.49,57.9,59.28,788900,0
2003-10-22,59.2,59.25,58.06,58.33,548000,0
2003-10-23,58.24,59.09,58.09,58.81,364600,0
2003-10-24,58.57,58.74,58.33,58.72,366000,0
2003-10-27,58.97,59.3,58.69,58.88,358200,0
2003-10-28,58.88,59.64,58.69,59.55,1068100,0
2003-10-29,59.55,60.54,59.4,59.93,600100,0
2003-10-30,60.35,60.35,59.28,59.32,482600,0
2003-10-31,59.43,59.99,59.36,59.61,408200,0
2003-11-03,59.62,59.99,58.55,59.64,735912,0
2003-11-04,59.64,60.62,59.4,60.08,921295,0
2003-11-05,60.08,60.08,58.98,59.36,604400,0
2003-11-06,59.15,60.09,58.9,60.01,742200,0
2003-11-07,60.1,60.39,59.64,59.75,810600,0
2003-11-10,59.95,59.95,58.94,59.24,460200,0
2003-11-11,59.24,59.6,59,59.14,455800,0
2003-11-12,59.3,59.3,58,58.73,908200,0
2003-11-13,58.72,58.95,58.45,58.63,489000,0
2003-11-14,58.7,58.98,57.76,57.96,457600,0
2003-11-17,57.9,57.95,57.1,57.56,553300,0
2003-11-18,57.58,57.84,56.9,56.92,720600,0
2003-11-19,57.25,57.27,56.86,56.86,712500,0
2003-11-20,56.87,56.87,55.76,55.92,1261400,0
2003-11-21,56.4,57.27,56.36,57.18,638800,0
2003-11-24,57.18,58.06,57.18,57.95,526700,0
2003-11-25,57.95,58.44,57.83,57.83,579900,0
2003-11-26,58.05,58.12,57.61,58.03,513600,0
2003-11-28,58.09,58.41,57.93,58.12,123600,0
2003-12-01,58,59.61,58,59.52,608700,0
2003-12-02,59.52,59.64,59.05,59.53,651300,0
2003-12-03,59.53,59.88,59.53,59.88,574800,0
2003-12-04,59.98,60.14,59.88,60.01,512500,0
2003-12-05,60.01,60.09,59.7,59.71,489700,0
2003-12-08,59.65,60.05,59.45,60,464900,0
2003-12-09,60.01,60.01,58.61,58.65,536000,0
2003-12-10,58.65,58.7,57.4,57.59,764500,0
2003-12-11,57.8,58.59,57.77,58,545800,0
2003-12-12,58.12,58.12,57.88,58,416700,0
2003-12-15,58.25,58.5,57.31,57.31,499600,0
2003-12-16,57.26,57.85,56.81,57.65,649900,0
2003-12-17,57.7,57.7,57.31,57.5,602100,0
2003-12-18,57.7,58.15,57.43,58.04,387800,0
2003-12-19,58,58,57.45,57.65,734700,0
2003-12-22,57.75,58.17,57.75,58.11,558900,0
2003-12-23,58.3,58.5,58.01,58.23,419900,0
2003-12-24,58.23,58.43,58,58.2,130700,0
2003-12-26,58.21,58.35,58.11,58.15,70000,0
2003-12-29,58.15,58.45,57.77,58.4,662100,0
2003-12-30,58.48,59.04,58.45,58.89,567100,0
2003-12-31,59.75,59.75,59,59.23,457200,0
2004-01-02,59.18,59.74,58.9,59.08,414400,0
2004-01-05,59.33,59.9,59.27,59.77,396800,0
2004-01-06,59.7,60.07,59.64,59.86,533500,0
2004-01-07,59.6,59.84,59.41,59.59,353200,0
2004-01-08,59.7,60.02,59.52,59.71,460300,0
2004-01-09,59.71,60,59.53,59.63,369900,0
2004-01-12,60.1,63.5,60.1,62.15,1643300,0
2004-01-13,62.6,62.95,60.52,61.27,799500,0
2004-01-14,61.38,62.39,61.38,62.34,615200,0
2004-01-15,62.25,62.82,61.98,62.41,514400,0
2004-01-16,63.2,63.49,62.63,62.92,438900,0
2004-01-20,62.8,63.36,62.4,63.07,452100,0
2004-01-21,63.47,63.49,63.1,63.3,487200,0
2004-01-22,63.31,63.33,62.76,63.07,425600,0
2004-01-23,63.19,63.2,62.43,62.58,288200,0
2004-01-26,62.74,63.23,62.45,63.23,343500,0
2004-01-27,62.98,63.05,62.35,62.58,338400,0
2004-01-28,62.98,63.34,62.19,62.2,616900,0
2004-01-29,62.21,62.85,61.95,62.73,381000,0
2004-01-30,62.48,63.32,62.35,63,462100,0
2004-02-02,62.55,63.72,62.55,63.59,922100,0
2004-02-03,63.25,64.69,63.1,64.15,606000,0
2004-02-04,63.98,64,63.4,63.96,658500,0
2004-02-05,64,64.15,63.8,64.09,561600,0
2004-02-06,64.2,64.58,64.05,64.57,407900,0
2004-02-09,64.47,64.98,64.29,64.7,309300,0
2004-02-10,64.7,64.98,64.47,64.84,274400,0
2004-02-11,64.85,65.65,64.33,65.56,467800,0
2004-02-12,65.31,65.64,65.15,65.34,352500,0
2004-02-13,65.5,65.75,64.37,64.9,509600,0
2004-02-17,65,66.02,64.85,65.83,475900,0
2004-02-18,65.73,65.91,65.01,65.37,357500,0
2004-02-19,65.37,65.93,65.31,65.58,592900,0
2004-02-20,65.58,65.78,65.02,65.3,430800,0
2004-02-23,65.47,65.47,64.76,65.13,432300,0
2004-02-24,64.75,65.08,64.37,64.86,562700,0
2004-02-25,64.61,65.1,64.61,65.01,300100,0
2004-02-26,65.2,65.24,64.91,65.15,413500,0
2004-02-27,65.16,65.95,65.01,65.79,734600,0
2004-03-01,65.75,66.47,65.7,66.37,452900,0
2004-03-02,66.2,67,66.2,66.29,441500,0
2004-03-03,66.46,67.34,66.35,67.13,407000,0
2004-03-04,67.05,67.23,66.73,67.1,328100,0
2004-03-05,66.95,67.04,66.52,66.88,475800,0
2004-03-08,66.63,67.3,66.63,66.66,300800,0
2004-03-09,66.7,66.93,66.11,66.34,427700,0
2004-03-10,66.59,66.65,65.1,65.31,423500,0
2004-03-11,65.35,65.56,64.65,64.83,914500,0
2004-03-12,65.35,65.4,62,63.68,3482900,0
2004-03-15,63.67,63.68,62.3,62.74,865400,0
2004-03-16,63.15,63.72,63.06,63.45,651100,0
2004-03-17,63.92,64.15,63.4,64.04,350200,0
2004-03-18,63.6,64.09,63.41,63.97,573200,0
2004-03-19,63.8,63.9,62.8,62.95,591000,0
2004-03-22,62.05,62.25,61.1,61.64,750600,0
2004-03-23,61.74,62.45,61.74,61.94,664700,0
2004-03-24,61.85,62.49,61.68,61.82,636200,0
2004-03-25,62.15,62.33,61.88,62.23,467600,0
2004-03-26,62.4,62.61,62.11,62.23,466100,0
2004-03-29,62.3,62.77,62.17,62.47,444800,0
2004-03-30,62.35,62.66,61.93,62.39,386500,0
2004-03-31,62.5,63.02,62.11,62.7,514900,0
2004-04-01,63.2,64.43,62.7,64.25,680700,0
2004-04-02,64.75,64.9,63.8,64.29,379700,0
2004-04-05,64.29,64.86,64.22,64.86,420200,0
2004-04-06,64.39,64.75,63.85,63.91,512000,0
2004-04-07,63.91,63.91,62.96,62.97,556700,0
2004-04-08,63.4,63.63,62.77,62.84,452700,0
2004-04-12,63.07,63.57,62.98,62.98,312000,0
2004-04-13,62.85,63.07,61.75,61.89,592400,0
2004-04-14,61.89,61.95,60.36,60.72,989600,0
2004-04-15,60.96,61.46,60.33,61.03,661900,0
2004-04-16,61.37,62.17,61.1,62.06,476900,0
2004-04-19,61.86,62.13,61.36,61.65,290700,0
2004-04-20,61.61,62.15,60.44,60.45,423700,0
2004-04-21,60.3,60.83,59.57,60.61,799700,0
2004-04-22,60.4,62.61,60.4,61.85,616000,0
2004-04-23,61.89,61.89,61.07,61.68,310000,0
2004-04-26,61.43,62.07,60.6,60.7,494500,0
2004-04-27,60.85,61.52,60.63,60.66,310700,0
2004-04-28,60.45,60.65,59.79,60.29,497300,0
2004-04-29,60.15,60.76,59.27,59.45,533400,0
2004-04-30,59.75,59.91,58.88,58.89,404200,0
2004-05-03,58.89,59.19,58.64,59.19,515400,0
2004-05-04,59.18,59.19,57.31,58.34,1113600,0
2004-05-05,58.3,59.25,58.08,58.13,612600,0
2004-05-06,57.78,57.94,56.92,57.3,896600,0
2004-05-07,57.1,57.66,56.36,56.36,646700,0
2004-05-10,56,56.1,54.83,55.52,722800,0
2004-05-11,55.99,56.05,55.5,55.85,410900,0
2004-05-12,56.27,56.27,54.67,55.98,734300,0
2004-05-13,55.55,56.76,55.4,56.11,439900,0
2004-05-14,56.11,56.2,55.55,55.63,400500,0
2004-05-17,55.13,55.33,54.52,54.84,615600,0
2004-05-18,54.98,55.54,54.84,55.38,533700,0
2004-05-19,55.48,56.14,54.99,55.04,510300,0
2004-05-20,55.04,55.29,54.63,54.8,466100,0
2004-05-21,55.05,55.74,54.92,54.97,641100,0
2004-05-24,55.1,55.15,54.3,54.71,863500,0
2004-05-25,54.75,55.85,54.45,55.77,529300,0
2004-05-26,55.55,56.25,55.45,55.98,591100,0
2004-05-27,56.23,56.4,55.49,55.58,593800,0
2004-05-28,55.46,55.63,55.1,55.39,502100,0
2004-06-01,55.3,55.4,54.97,55.05,733100,0
2004-06-02,55.2,55.45,54.89,55.3,613900,0
2004-06-03,55.15,55.21,54.76,54.77,642400,0
2004-06-04,55.08,55.74,55.08,55.38,838800,0
2004-06-07,55.49,56.33,55.49,56.25,510200,0
2004-06-08,56.25,56.32,55.55,56.2,511900,0
2004-06-09,56.15,56.44,55.57,55.6,552900,0
2004-06-10,55.61,56.17,55.61,56.15,713400,0
2004-06-14,56.15,56.6,55.25,55.32,501900,0
2004-06-15,55.8,56.49,55.65,56.01,706100,0
2004-06-16,56.15,56.34,55.92,56.1,391000,0
2004-06-17,56.11,56.8,55.69,56.75,766800,0
2004-06-18,56.8,57.67,56.77,57.09,799200,0
2004-06-21,56.9,57.1,56.7,56.74,482600,0
2004-06-22,56.74,56.87,56.05,56.7,570000,0
2004-06-23,56.46,57.13,56.45,57.04,405800,0
2004-06-24,57.04,57.22,56.7,56.82,502400,0
2004-06-25,56.77,57.33,56.21,56.54,589000,0
2004-06-28,57,57.08,56.09,56.14,354800,0
2004-06-29,56.15,56.3,55.85,56.17,443600,0
2004-06-30,56.31,57.35,56.25,57.12,457400,0
2004-07-01,56.95,57.1,56,56,868900,0
2004-07-02,56.25,57.58,56.25,56.99,1177000,0
2004-07-06,57.2,58.2,56.92,57.64,1089700,0
2004-07-07,57.45,57.78,57.22,57.49,596300,0
2004-07-08,57.31,57.67,56.91,57.02,529300,0
2004-07-09,57.02,57.29,57,57.1,606200,0
2004-07-12,56.95,57.3,56.75,56.97,697900,0
2004-07-13,57.1,57.85,57.04,57.22,471000,0
2004-07-14,57.05,57.46,56.7,56.9,768100,0
2004-07-15,56.98,56.98,55.97,56.02,653200,0
2004-07-16,56.6,56.66,55.93,55.93,552400,0
2004-07-19,55.94,56.46,55.86,56.4,504600,0
2004-07-20,56.35,56.4,55.4,56.05,545200,0
2004-07-21,56.55,57.43,56.45,56.64,760100,0
2004-07-22,56.43,56.46,55.36,55.51,731100,0
2004-07-23,55.65,55.84,54.79,54.92,937800,0
2004-07-26,55.03,55.08,54.41,54.65,494000,0
2004-07-27,54.75,55.06,54.67,54.74,492700,0
2004-07-28,54.83,55.18,54.14,54.68,520700,0
2004-07-29,54.9,55.05,54.42,54.5,499400,0
2004-07-30,54.51,54.52,53.9,53.98,748700,0
2004-08-02,53.37,54.35,53.35,54.03,1024400,0
2004-08-03,53.77,54.37,52.55,53.83,1387200,0
2004-08-04,54.2,55.35,54,54.7,1231600,0
2004-08-05,54.7,54.73,54.14,54.24,967400,0
2004-08-06,54.05,54.11,53.3,53.67,851300,0
2004-08-09,53.67,54.05,53.53,53.95,787200,0
2004-08-10,54.1,54.62,54.1,54.62,809800,0
2004-08-11,54.5,54.71,54.15,54.57,665400,0
2004-08-12,54.57,54.75,53.59,53.86,556100,0
2004-08-13,54.05,54.2,53.69,53.89,580400,0
2004-08-16,53.8,54.64,53.76,54.57,532300,0
2004-08-17,54.55,55.19,54.55,54.63,626100,0
2004-08-18,54.68,55.25,54.53,55.09,416200,0
2004-08-19,55,55.01,54.7,54.84,558700,0
2004-08-20,54.8,55.31,54.8,55.3,773400,0
2004-08-23,55.3,55.67,55.1,55.41,632300,0
2004-08-24,55.55,55.88,55.27,55.56,419400,0
2004-08-25,55.6,57.03,55.39,56.99,829900,0
2004-08-26,57.24,57.24,56.87,57.15,646200,0
2004-08-27,57.3,57.4,56.9,57.14,367300,0
2004-08-30,57.05,57.42,57,57,215700,0
2004-08-31,57,57.3,56.45,57.27,582000,0
2004-09-01,57.27,57.39,56.98,57.16,408800,0
2004-09-02,57.26,57.95,56.94,57.85,260000,0
2004-09-03,57.86,58.38,57.7,57.76,473900,0
2004-09-07,58,58.68,58,58.57,339700,0
2004-09-08,58.6,58.65,58.21,58.45,418500,0
2004-09-09,58.65,58.79,57.88,58.33,342900,0
2004-09-10,58.29,58.56,57.93,58.56,429100,0
2004-09-13,58.32,58.83,58.22,58.83,386800,0
2004-09-14,58.83,59.03,57.54,58.25,609200,0
2004-09-15,58.15,58.87,58.01,58.43,456400,0
2004-09-16,58.43,59.14,58.43,58.97,233200,0
2004-09-17,59.05,59.05,58.08,58.2,815100,0
2004-09-20,58.2,58.35,57.93,58.15,537900,0
2004-09-21,58.3,58.75,57.88,58.49,472200,0
2004-09-22,58.15,58.15,57.26,57.37,678300,0
2004-09-23,57.37,57.64,56.9,57.47,583600,0
2004-09-24,57.47,58.12,57.35,58.02,533600,0
2004-09-27,57.75,58.05,57.02,57.11,578800,0
2004-09-28,57.11,57.36,57.05,57.26,448200,0
2004-09-29,57.2,57.3,56.93,57.3,246600,0
2004-09-30,57.25,58.21,57,58.21,613400,0
2004-10-01,58.28,59.02,58.01,59,529300,0
2004-10-04,59.65,59.95,59.43,59.8,783800,0
2004-10-05,59.8,59.94,59.46,59.53,868000,0
2004-10-06,59.54,60.03,59.31,60.03,505600,0
2004-10-07,57.58,57.99,54.75,55.82,4061600,0
2004-10-08,55.82,56.09,55.43,56.01,1742400,0
2004-10-11,56.02,56.79,56.01,56.75,899100,0
2004-10-12,56.73,57,56.59,56.62,1033000,0
2004-10-13,56.62,56.89,56.5,56.66,740800,0
2004-10-14,56.66,56.71,55.29,55.65,1015700,0
2004-10-15,55.65,55.82,55.35,55.7,1167000,0
2004-10-18,55.8,56.17,55.45,55.79,849100,0
2004-10-19,55.79,55.83,53.92,54.04,1920800,0
2004-10-20,54,54.5,53.43,54.43,985900,0
2004-10-21,54.43,54.94,54.04,54.6,867300,0
2004-10-22,54.65,55.35,54.6,54.68,548800,0
2004-10-25,54.68,55.04,54.1,54.81,628400,0
2004-10-26,55.4,56.18,55.16,55.93,1101100,0
2004-10-27,55.9,57.44,55.6,57.44,744600,0
2004-10-28,57.25,58.21,57.1,58.17,507900,0
2004-10-29,58,58.19,57.47,57.86,659900,0
2004-11-01,57.78,57.85,57.19,57.4,669800,0
2004-11-02,57.4,59.55,57.4,59.45,1270700,0
2004-11-03,59.7,60.5,59.38,59.71,868300,0
2004-11-04,59.8,60.94,59.34,60.92,747000,0
2004-11-05,60.92,61.4,60.3,60.78,603200,0
2004-11-08,60.52,61.17,60.22,60.38,604600,0
2004-11-09,60.39,60.89,60.15,60.82,418400,0
2004-11-10,60.83,61.99,60.6,61.74,751300,0
2004-11-11,61.75,61.95,61.05,61.24,504000,0
2004-11-12,61.24,61.6,60.24,61.6,460000,0
2004-11-15,61.6,62.03,61.41,61.91,583200,0
2004-11-16,61.92,62.14,61.55,61.64,433800,0
2004-11-17,61.5,62.1,61.5,61.86,428800,0
2004-11-18,61.95,62.02,61.81,62,255700,0
2004-11-19,62,62,59.5,60.27,1964700,0
2004-11-22,60.02,60.86,59.4,60.82,1218000,0
2004-11-23,60.68,60.77,58.75,59.16,2164600,0
2004-11-24,59.6,60.6,59.58,60.02,1078400,0
2004-11-26,59.85,60.34,59.7,60.24,226000,0
2004-11-29,60.45,60.62,59.38,60,562700,0
2004-11-30,59.85,60.24,59.23,59.96,691800,0
2004-12-01,60.3,60.95,60.15,60.83,559100,0
2004-12-02,60.88,61.09,60.61,60.83,630900,0
2004-12-03,60.9,61.56,60.88,61.55,792000,0
2004-12-06,61.55,62,61.15,62,720800,0
2004-12-07,61.99,62.09,61.45,61.45,564800,0
2004-12-08,61.5,62,61.5,61.7,338800,0
2004-12-09,61.6,62.19,60.71,62.03,542700,0
2004-12-10,63.15,63.63,61.82,63.24,809600,0
2004-12-13,63.3,63.92,63.3,63.84,657200,0
2004-12-14,63.61,63.69,62.91,63.56,873100,0
2004-12-15,63.9,64.83,63.49,64.83,648600,0
2004-12-16,64.83,65.21,64.25,64.35,699900,0
2004-12-17,63.5,64.04,63.2,63.76,1075000,0
2004-12-20,64,64.25,63.16,63.19,607500,0
2004-12-21,62.98,63.15,62.53,63.15,623000,0
2004-12-22,63.22,63.51,63.06,63.39,343300,0
2004-12-23,63.3,63.49,62.86,62.9,397700,0
2004-12-27,62.9,62.95,62.18,62.65,310000,0
2004-12-28,62.65,63.79,62.65,63.73,324500,0
2004-12-29,63.7,64.09,63.65,63.82,286100,0
2004-12-30,63.83,63.86,63.4,63.56,308500,0
2004-12-31,63.51,63.72,63.28,63.28,237300,0
2005-01-03,63.29,63.33,62.72,62.87,641900,0
2005-01-04,62.97,63.15,62.15,62.48,558600,0
2005-01-05,62.58,62.63,61.95,62.07,452900,0
2005-01-06,62.07,62.19,61.72,61.75,467400,0
2005-01-07,61.76,62.08,61.53,61.73,266400,0
2005-01-10,61.6,62.15,61,61.95,363800,0
2005-01-11,61.95,61.98,61.25,61.41,543200,0
2005-01-12,61.55,61.7,60.81,61.26,520300,0
2005-01-13,61.16,61.3,60.18,60.18,658800,0
2005-01-14,60.19,60.92,60.03,60.74,558000,0
2005-01-18,60.75,62.55,60.28,62.51,708200,0
2005-01-19,62.4,62.81,61.54,61.64,455300,0
2005-01-20,61.65,61.85,60.82,60.98,491600,0
2005-01-21,60.95,61.4,60.62,60.72,507500,0
2005-01-24,60.73,60.73,60.06,60.27,716600,0
2005-01-25,60.5,60.79,59.93,59.93,535200,0
2005-01-26,59.89,60.26,59.41,59.94,745400,0
2005-01-27,59.95,60.18,59.32,59.44,582400,0
2005-01-28,59.54,59.8,58.45,58.72,927600,0
2005-01-31,58.97,59.74,58.85,59.74,1087800,0
2005-02-01,59.74,60.19,58.7,59.84,2916700,0
2005-02-02,59.85,60.27,59.63,59.98,1268400,0
2005-02-03,60,60.2,59.46,59.78,1111700,0
2005-02-04,59.75,60.22,59.47,60.08,609300,0
2005-02-07,60.35,60.63,59.9,60.52,672700,0
2005-02-08,60.5,60.57,60.2,60.37,579400,0
2005-02-09,60.25,60.65,59.41,59.5,679600,0
2005-02-10,59.6,59.6,59.1,59.39,628400,0
2005-02-11,59.3,59.95,58.91,59.81,991800,0
2005-02-14,59.81,59.81,59.29,59.6,657700,0
2005-02-15,59.6,59.81,59.3,59.53,687200,0
2005-02-16,59.48,59.48,58.5,58.84,809500,0
2005-02-17,58.85,58.91,58.18,58.56,631400,0
2005-02-18,58.65,58.94,58.02,58.02,762700,0
2005-02-22,58,58.01,57.15,57.15,920900,0
2005-02-23,57.35,57.55,57.01,57.16,1179200,0
2005-02-24,57.14,57.77,56.84,57.72,1250800,0
2005-02-25,58.05,59.88,58.04,59.47,1718300,0
2005-02-28,59.23,59.3,58.52,58.6,1563300,0
2005-03-01,58.43,59.05,58.26,58.7,1091100,0
2005-03-02,58.5,59.2,58.08,59.08,959700,0
2005-03-03,59.33,59.38,58.69,59.12,1074100,0
2005-03-04,59.8,60.3,59.44,59.79,803100,0
2005-03-07,59.89,59.94,59.25,59.35,1337800,0
2005-03-08,59.35,59.35,58.55,59,1684500,0
2005-03-09,58.91,59.29,58.64,59.04,898300,0
2005-03-10,59.04,59.14,58.28,58.64,1980300,0
2005-03-11,58.55,58.86,58.42,58.51,1041000,0
2005-03-14,58.49,59.02,58.28,58.99,875500,0
2005-03-15,59.25,59.47,58.48,58.75,970500,0
2005-03-16,58.5,58.8,57.61,58.55,1092100,0
2005-03-17,58.35,58.6,58,58.2,734100,0
2005-03-18,58.2,58.23,56.85,57.49,1425600,0
2005-03-21,57.49,57.92,57.05,57.81,1024600,0
2005-03-22,57.85,58.97,56.55,56.61,824500,0
2005-03-23,56.4,57.85,56.36,57.5,994900,0
2005-03-24,57.49,57.82,56.87,56.87,856500,0
2005-03-28,57.4,57.76,57.21,57.37,826000,0
2005-03-29,57.25,57.55,56.23,56.65,929700,0
2005-03-30,56.65,56.74,55.76,56.64,1580100,0
2005-03-31,56.29,56.29,52.1,52.28,8380600,0
2005-04-01,52.28,52.9,51.25,52.12,5979100,0
2005-04-04,51,53.4,49.07,52.12,10430500,0
2005-04-05,52.25,54.24,51.85,53.3,4347000,0
2005-04-06,53.05,55.23,52.6,55.08,4668000,0
2005-04-07,55.08,56.61,54.49,54.53,2732600,0
2005-04-08,54.66,55.09,54.02,54.89,2600700,0
2005-04-11,54.7,54.71,53.84,54.37,1832800,0
2005-04-12,54.16,56.09,54.01,55.4,1563200,0
2005-04-13,55,55.18,54.25,54.57,1284600,0
2005-04-14,54.58,54.66,53.75,53.79,2033400,0
2005-04-15,53.8,53.85,52.89,52.96,1932000,0
2005-04-18,52.85,53.17,52.55,53.02,1698500,0
2005-04-19,53.2,53.38,52.85,53.14,954300,0
2005-04-20,52.93,52.94,50.31,50.5,5575500,0
2005-04-21,50.95,52.61,50.62,52.61,2992500,0
2005-04-22,52.5,52.79,51.94,52.25,2108100,0
2005-04-25,52.35,54.17,52.35,52.95,1308500,0
2005-04-26,52.7,52.96,52.04,52.05,1012600,0
2005-04-27,51.6,52.41,51.23,51.99,1324700,0
2005-04-28,51.79,52.3,51.33,51.49,1191600,0
2005-04-29,51.6,52.56,50.52,52.38,2583500,0
2005-05-02,52.35,54,52.22,53.2,2457200,0
2005-05-03,53.22,56.64,53.22,56.43,5170900,0
2005-05-04,56.53,58.08,56.08,58.05,3687400,0
2005-05-05,58.05,58.71,56.56,56.78,4282600,0
2005-05-06,56.95,57.47,56.2,57.11,1633500,0
2005-05-09,57.01,57.23,56.63,57.21,1284200,0
2005-05-10,57,57.15,56.14,56.34,1888000,0
2005-05-11,56.44,56.45,55.46,56.15,1748900,0
2005-05-12,56.3,56.7,56.09,56.09,1183800,0
2005-05-13,56.1,56.1,54.27,54.84,2001500,0
2005-05-16,54.94,55.44,54.71,55.05,1962900,0
2005-05-17,54.94,55.47,54.45,55.47,1140700,0
2005-05-18,56,56.74,55.39,55.98,1494600,0
2005-05-19,56.1,56.1,55.32,55.58,1038500,0
2005-05-20,55.58,55.58,54.95,55.23,1664900,0
2005-05-23,55.15,55.76,54.84,55.54,1501400,0
2005-05-24,55.54,55.54,54.82,55.27,1576400,0
2005-05-25,55.28,55.34,54.82,54.89,809500,0
2005-05-26,54.89,55.79,54.6,55.74,2296900,0
2005-05-27,55.7,55.91,55.49,55.6,539100,0
2005-05-31,55.72,56.22,55.32,55.93,1273100,0
2005-06-01,55.93,56.63,55.41,56.58,1581600,0
2005-06-02,56.2,56.75,55.87,56.61,1281800,0
2005-06-03,56.62,56.62,56.1,56.15,793800,0
2005-06-06,56.16,56.16,55.66,55.9,1293900,0
2005-06-07,56.15,56.33,55.9,56.04,821700,0
2005-06-08,56.16,56.3,55.62,55.84,892200,0
2005-06-09,55.8,56.05,55.25,55.96,1524100,0
2005-06-10,55.93,56.28,55.93,56.15,1213800,0
2005-06-13,56.15,57.16,56.12,56.89,1352200,0
2005-06-14,56.85,57.88,56.84,57.7,1082000,0
2005-06-15,57.9,59.25,57.65,59.13,1910400,0
2005-06-16,59.01,59.27,58.23,58.36,1908100,0
2005-06-17,58.45,58.72,57.94,58.37,1714100,0
2005-06-20,58.15,58.65,57.83,58.56,876800,0
2005-06-21,58.56,59.82,58.08,59.68,1710700,0
2005-06-22,59.4,59.9,58.65,58.93,1259100,0
2005-06-23,59.3,59.75,59.01,59.01,1620700,0
2005-06-24,58.93,58.95,58.25,58.4,854300,0
2005-06-27,58.3,58.84,58.25,58.49,767400,0
2005-06-28,58.63,60.9,58.61,60.81,2153700,0
2005-06-29,60.91,61.35,59.76,59.97,1252600,0
2005-06-30,59.98,60.09,59.31,59.31,1138600,0
2005-07-01,59.5,59.98,59.23,59.43,659000,0
2005-07-05,59.2,59.93,58.79,59.77,980200,0
2005-07-06,59.77,60.25,59.05,60.1,988900,0
2005-07-07,59.5,60.89,59.19,60.85,1143200,0
2005-07-08,60.8,63.23,60.68,62.74,2762000,0
2005-07-11,62.8,63.2,62.29,62.62,1043400,0
2005-07-12,61.94,62,61.15,61.43,1433300,0
2005-07-13,61.44,61.81,61.2,61.74,822200,0
2005-07-14,61.88,62.49,61.78,62.23,883500,0
2005-07-15,62.24,62.41,62.02,62.2,563000,0
2005-07-18,62.15,62.21,61.45,61.45,654000,0
2005-07-19,61.46,62.37,61.2,62.35,826600,0
2005-07-20,62.35,62.35,60.73,61.45,1157600,0
2005-07-21,61.25,61.38,60.59,60.66,721300,0
2005-07-22,60.74,61.41,60.68,61.08,561900,0
2005-07-25,61.1,61.24,60.14,60.22,692300,0
2005-07-26,60.47,61.09,60.31,60.71,514900,0
2005-07-27,60.88,61.55,60.73,61.25,922700,0
2005-07-28,61.35,61.98,61.07,61.85,489800,0
2005-07-29,61.75,61.98,60.7,60.74,894000,0
2005-08-01,60.95,60.95,60.1,60.16,1120200,0
2005-08-02,59.79,60.13,58.21,59.22,2472700,0
2005-08-03,58.97,59.44,58.17,58.85,1425700,0
2005-08-04,58.85,58.85,57.55,57.61,1340300,0
2005-08-05,57.65,57.81,57.15,57.62,924400,0
2005-08-08,58.4,58.42,57.17,57.47,1045700,0
2005-08-09,57.58,58.14,57.37,57.86,782700,0
2005-08-10,58.66,58.67,57.52,57.71,779900,0
2005-08-11,60.5,61.91,59.5,60.55,4778600,0
2005-08-12,60.61,60.69,58.69,59.35,2124400,0
2005-08-15,59.5,59.96,59.27,59.45,617200,0
2005-08-16,59.46,59.46,58.48,58.49,583500,0
2005-08-17,58.4,58.89,58.05,58.18,778500,0
2005-08-18,58.19,58.24,57.49,57.86,908700,0
2005-08-19,58.1,58.57,57.87,58.44,971200,0
2005-08-22,58.45,58.57,57.76,58.55,988800,0
2005-08-23,58.55,59.37,58.52,59.37,1158000,0
2005-08-24,59.37,59.99,59.13,59.25,1059600,0
2005-08-25,59.2,59.63,59.12,59.55,1172800,0
2005-08-26,59.48,59.56,59.06,59.3,944600,0
2005-08-29,59.15,59.29,58.79,59.2,671300,0
2005-08-30,59.1,59.34,58.66,58.95,853900,0
2005-08-31,58.65,58.73,56.98,57.97,1551500,0
2005-09-01,57.97,57.98,56.15,56.78,2590000,0
2005-09-02,56.9,56.97,55.78,55.83,1924900,0
2005-09-06,55.83,56.14,55.27,55.88,1546500,0
2005-09-07,55.98,56.73,55.53,56.65,1517900,0
2005-09-08,56.95,56.95,55.27,55.33,1145300,0
2005-09-09,55.34,56.01,55.3,56,986600,0
2005-09-12,55.95,58.32,55.7,58.12,1518700,0
2005-09-13,58.12,58.65,57.48,57.75,1169400,0
2005-09-14,57.75,57.8,56.51,56.55,915900,0
2005-09-15,56.77,57.42,56.53,57.36,667500,0
2005-09-16,57.36,58.34,57.36,58.2,870100,0
2005-09-19,58.21,58.44,57.57,58.28,849700,0
2005-09-20,58.29,58.78,57.61,57.66,628500,0
2005-09-21,56.4,56.66,55.69,55.75,979600,0
2005-09-22,55.35,56.35,54.75,56.27,815300,0
2005-09-23,56.28,57.48,56.01,57.21,821800,0
2005-09-26,57.44,58.21,57.04,57.37,679700,0
2005-09-27,57.4,57.95,57.18,57.82,1057200,0
2005-09-28,57.43,58.51,57.43,58.02,1084400,0
2005-09-29,58.02,59.68,57.56,59.62,1498400,0
2005-09-30,59.62,60.76,58.6,60.62,1947700,0
2005-10-03,59.7,59.71,58.03,58.28,2301500,0
2005-10-04,58.4,58.69,57.27,57.35,1252300,0
2005-10-05,57.1,57.68,56.72,56.73,895300,0
2005-10-06,56.73,56.83,56.05,56.45,912800,0
2005-10-07,56.7,56.74,55.72,56.08,874100,0
2005-10-10,56.7,56.94,55.93,56.1,576200,0
2005-10-11,56.57,56.68,55.46,55.76,1027600,0
2005-10-12,55.55,55.98,54.27,54.44,1584400,0
2005-10-13,54.15,55.49,54.15,55.46,1267500,0
2005-10-14,55.5,56.27,55.2,56.05,843100,0
2005-10-17,56.06,56.42,55.59,56.19,991800,0
2005-10-18,56.25,56.48,55.7,56.05,617600,0
2005-10-19,55.8,57.31,54.61,57.25,1348300,0
2005-10-20,57.4,57.65,56.12,56.35,829600,0
2005-10-21,56.4,56.92,56.01,56.44,550800,0
2005-10-24,56.44,58.47,56.44,58.32,833500,0
2005-10-25,58.3,58.37,57.18,57.56,661000,0
2005-10-26,57.56,58.2,57.12,57.12,520400,0
2005-10-27,57.1,57.81,56.75,56.91,544600,0
2005-10-28,57,58.61,57,58.48,975100,0
2005-10-31,58.58,59.34,57.67,58.24,1643600,0
2005-11-01,58.27,58.34,57.36,57.49,1231600,0
2005-11-02,60.65,63.58,60.65,62.49,5214500,0
2005-11-03,62.55,62.55,60,60.58,2050000,0
2005-11-04,60.73,61.64,60.45,61.46,873200,0
2005-11-07,61,61.9,60.87,61.9,1365100,0
2005-11-08,60.53,62.41,60.53,61.06,1544300,0
2005-11-09,61.21,61.67,60.58,61.04,1075300,0
2005-11-10,61.15,63.09,60.41,62.98,1517900,0
2005-11-11,63.13,63.27,62.15,62.44,795300,0
2005-11-14,62.49,62.65,61.84,62.53,708400,0
2005-11-15,62.58,62.88,61.09,61.3,923600,0
2005-11-16,61.3,61.49,60.47,60.62,623500,0
2005-11-17,60.38,61.99,60.37,61.9,1027000,0
2005-11-18,61.9,61.9,60.97,61.7,1065300,0
2005-11-21,61.6,61.75,61.35,61.48,677700,0
2005-11-22,61.49,62.27,61.1,62.19,652000,0
2005-11-23,62.24,63.96,62.13,63.83,957300,0
2005-11-25,64,64,62.89,63.03,208700,0
2005-11-28,63.1,63.1,62.25,62.34,556100,0
2005-11-29,62.59,63.27,62.59,62.95,578700,0
2005-11-30,63,63,61.78,61.78,653200,0
2005-12-01,62.18,62.99,61.82,62.55,758500,0
2005-12-02,62.45,62.62,62.01,62.5,408000,0
2005-12-05,62.35,62.52,61.73,62.45,477300,0
2005-12-06,62.65,63.3,62.36,62.38,498700,0
2005-12-07,62.35,62.36,61.2,61.28,532300,0
2005-12-08,61.28,61.62,60.79,60.87,831500,0
2005-12-09,60.95,61.88,60.9,61.3,576800,0
2005-12-12,61.33,61.6,60.39,60.74,625500,0
2005-12-13,60.65,61.47,60.55,61.07,1011100,0
2005-12-14,61.07,61.47,61.01,61.1,667300,0
2005-12-15,60.8,61.06,60.23,60.62,660400,0
2005-12-16,60.55,60.7,60.35,60.4,898600,0
2005-12-19,60.35,61.28,60.27,60.38,591600,0
2005-12-20,60.26,60.58,60.26,60.34,323500,0
2005-12-21,60.18,61.25,60.18,60.81,700500,0
2005-12-22,60.85,61.33,60.66,61.14,493700,0
2005-12-23,61.32,61.6,61.21,61.4,420100,0
2005-12-27,61.35,61.56,61.03,61.33,723000,0
2005-12-28,61.4,61.5,61.07,61.1,596000,0
2005-12-29,61,61.16,60.68,60.68,660000,0
2005-12-30,60.5,60.51,59.13,60.16,956100,0
2006-01-03,60.41,60.65,59.7,60.58,1063900,0
2006-01-04,60.66,61.59,60.66,61.45,810700,0
2006-01-05,61,61.3,60.84,61.12,826700,0
2006-01-06,61.2,61.86,61.2,61.67,830500,0
2006-01-09,61.5,62.53,61.24,62.31,514300,0
2006-01-10,62.06,62.95,61.72,62.89,669200,0
2006-01-11,62.95,63.2,62.39,62.5,516000,0
2006-01-12,62.51,63.19,61.94,62.7,563200,0
2006-01-13,63,63.63,62.85,63.63,936400,0
2006-01-17,63.63,63.63,62,62.22,788700,0
2006-01-18,62.23,62.39,61.71,61.88,554200,0
2006-01-19,62,62.15,60.91,61.39,659300,0
2006-01-20,60.75,61,60.09,60.15,1284300,0
2006-01-23,60.15,60.63,60.15,60.42,776200,0
2006-01-24,60.6,60.88,59.95,60.38,637400,0
2006-01-25,60.71,62.02,60.5,61.22,753300,0
2006-01-26,61.84,62.96,61.84,62.55,844000,0
2006-01-27,62.56,63.16,62.43,62.62,574800,0
2006-01-30,62.75,63.06,62.4,62.68,1055200,0
2006-01-31,62.43,62.91,61.51,61.56,939900,0
2006-02-01,61.57,61.71,60.9,61.03,863300,0
2006-02-02,61.2,61.63,60.32,60.6,798100,0
2006-02-03,60.4,60.57,59.21,59.72,939400,0
2006-02-06,59.72,60.69,59.41,60.17,898800,0
2006-02-07,60.22,61,60.15,60.55,917200,0
2006-02-08,60.75,61.56,60.41,61.35,867900,0
2006-02-09,60.77,60.78,57.7,57.98,2995600,0
2006-02-10,59.41,59.6,56.9,57.67,3006700,0
2006-02-13,57.55,57.96,57.1,57.15,1697800,0
2006-02-14,57.04,59.14,57.04,58.7,1931300,0
2006-02-15,58.5,59.23,58.5,59.05,1512700,0
2006-02-16,58.98,59.49,58.82,59.45,581500,0
2006-02-17,59.45,59.85,59.02,59.19,941700,0
2006-02-21,59.3,59.69,57.79,58.11,1026200,0
2006-02-22,58.36,59.87,58.36,59.77,845600,0
2006-02-23,59.78,59.78,58.8,59,1109000,0
2006-02-24,59,59.48,58.41,59.25,666400,0
2006-02-27,59.43,59.94,59.35,59.69,505500,0
2006-02-28,59.35,59.79,58.7,58.74,665600,0
2006-03-01,58.73,58.85,58.41,58.7,621500,0
2006-03-02,58.45,58.67,58.04,58.25,652100,0
2006-03-03,58.19,58.31,57.67,57.71,869700,0
2006-03-06,57.71,57.97,57.31,57.36,715500,0
2006-03-07,57.36,57.82,57.1,57.68,656100,0
2006-03-08,57.6,57.85,57.45,57.62,645200,0
2006-03-09,57.35,58.2,57.35,57.66,678200,0
2006-03-10,57.5,58.17,57.31,57.61,604500,0
2006-03-13,57.81,58.59,57.7,58.1,879000,0
2006-03-14,58,59.3,57.94,59.07,689900,0
2006-03-15,59.14,59.96,56.86,59.71,1773500,0
2006-03-16,59.95,60.2,59.73,60.03,532600,0
2006-03-17,60.48,60.76,59.87,60.03,1139600,0
2006-03-20,60.03,60.54,59.85,60.2,389800,0
2006-03-21,60.5,61.02,60.2,60.39,1354200,0
2006-03-22,59.93,60.09,59.52,59.95,654600,0
2006-03-23,59.7,59.7,58.95,59.2,736200,0
2006-03-24,59.1,60,58.71,59.14,701000,0
2006-03-27,59.02,59.28,58.76,58.99,636500,0
2006-03-28,59,59.36,58.53,59.15,707400,0
2006-03-29,59.12,60.32,59.05,60.12,910800,0
2006-03-30,61.45,61.63,60.7,60.79,1454400,0
2006-03-31,60.2,60.58,59.77,60.13,1012900,0
2006-04-03,60.6,60.69,59.77,59.77,763400,0
2006-04-04,59.77,60,59.3,59.6,1124600,0
2006-04-05,59.4,59.78,59.11,59.3,676500,0
2006-04-06,59.3,59.46,58.67,59.12,567200,0
2006-04-07,59.25,59.43,58.23,58.61,583400,0
2006-04-10,58.67,59.03,58.35,58.71,339900,0
2006-04-11,58.69,58.84,57.79,57.99,467800,0
2006-04-12,58,58.68,57.99,58.52,576500,0
2006-04-13,58.52,58.52,57.83,57.87,709400,0
2006-04-17,57.75,58.19,57.75,57.97,398800,0
2006-04-18,57.78,58.57,57.78,58.46,864400,0
2006-04-19,58.35,58.97,58.2,58.62,682800,0
2006-04-20,58.62,59.33,58.44,59.31,471200,0
2006-04-21,59.35,59.35,58.78,59.11,518500,0
2006-04-24,59,59.2,58.73,58.9,566800,0
2006-04-25,58.97,59.3,58.85,59.02,606800,0
2006-04-26,59.15,60.57,59.11,60.45,815500,0
2006-04-27,59.9,60,59.02,59.2,1287600,0
2006-04-28,59.21,60.18,59,59.63,672600,0
2006-05-01,59.85,59.96,58.94,59.26,473700,0
2006-05-02,59.45,59.5,58.8,59.28,759500,0
2006-05-03,59.25,59.53,58.98,59.05,459000,0
2006-05-04,59.28,59.4,59.13,59.25,392300,0
2006-05-05,59.5,60.74,59.29,60.74,905500,0
2006-05-08,60.4,60.87,60.27,60.29,507800,0
2006-05-09,60.15,60.45,60,60.27,292900,0
2006-05-10,60.27,60.59,60.04,60.35,424600,0
2006-05-11,60.35,60.35,59.63,59.95,399900,0
2006-05-12,59.95,60.01,58.92,58.98,490500,0
2006-05-15,58.98,59.75,58.98,59.73,571100,0
2006-05-16,59.85,59.94,59.24,59.58,371100,0
2006-05-17,59.5,59.7,59.25,59.28,752800,0
2006-05-18,59.15,59.15,57.2,57.38,1154500,0
2006-05-19,57.45,58.19,57.17,57.4,735400,0
2006-05-22,57.4,57.91,57.12,57.33,1035500,0
2006-05-23,57.33,57.4,56.84,56.84,1221700,0
2006-05-24,56.64,56.99,56,56.71,1490400,0
2006-05-25,57.15,57.33,56.8,57.27,564900,0
2006-05-26,57.65,57.8,57.27,57.74,420300,0
2006-05-30,57.64,57.64,56.67,56.68,459600,0
2006-05-31,56.5,57.23,56.25,57.13,1231900,0
2006-06-01,57.5,57.89,57.13,57.75,861800,0
2006-06-02,57.74,57.88,57.2,57.78,584100,0
2006-06-05,57.65,57.68,56.4,56.5,783800,0
2006-06-06,56.75,57.17,56.22,56.56,1556900,0
2006-06-07,56.76,57.63,56.53,57.18,665100,0
2006-06-08,57.45,57.9,56.78,57.78,857400,0
2006-06-09,57.78,57.81,57.19,57.25,823800,0
2006-06-12,57.25,57.25,56.4,56.52,675300,0
2006-06-13,56.52,56.87,56.26,56.51,1922100,0
2006-06-14,56.6,56.92,56.4,56.78,1463200,0
2006-06-15,57.15,58.58,57.06,58.49,652500,0
2006-06-16,58,58.35,57.65,57.92,557000,0
2006-06-19,58.17,58.3,57.6,57.73,1295900,0
2006-06-20,57.9,58.63,57.82,58.42,782400,0
2006-06-21,58.21,58.7,58,58.1,942900,0
2006-06-22,57.8,58.23,57.15,57.47,1094500,0
2006-06-23,57.1,57.45,56.76,57.23,1141000,0
2006-06-26,57.2,57.7,56.9,57.51,658500,0
2006-06-27,57.22,57.85,57.06,57.19,769900,0
2006-06-28,57.25,57.44,56.86,57.09,510700,0
2006-06-29,57.09,58.12,57,58,479700,0
2006-06-30,58.08,58.58,58.01,58.55,640900,0
2006-07-03,58.6,58.6,58,58.5,272700,0
2006-07-05,58.1,58.22,57.52,57.93,570100,0
2006-07-06,57.93,58.27,57.85,58.13,446200,0
2006-07-07,57.8,58.15,57.65,57.79,446700,0
2006-07-10,58,58.28,57.8,57.8,626000,0
2006-07-11,57.8,58.06,57.4,57.85,540600,0
2006-07-12,57.93,58.17,57.85,58.04,726800,0
2006-07-13,58.05,58.07,56.66,56.79,791500,0
2006-07-14,56.79,57.29,56.3,57.1,1342000,0
2006-07-17,57.4,58.1,57.14,57.97,969400,0
2006-07-18,57.97,58.09,56.94,57.4,518400,0
2006-07-19,57.45,58.53,57.4,58.47,711400,0
2006-07-20,58.48,58.95,58.3,58.6,604000,0
2006-07-21,58.75,58.75,57.47,57.71,828700,0
2006-07-24,57.88,58.83,57.85,58.7,546300,0
2006-07-25,58.25,58.59,58,58.37,703600,0
2006-07-26,58.3,59.87,58.08,59.55,1145900,0
2006-07-27,59.99,60.4,58.36,58.93,937800,0
2006-07-28,59.1,59.92,58.87,59.03,749700,0
2006-07-31,59.03,59.2,58.4,58.81,634500,0
2006-08-01,58.7,58.89,58.03,58.45,479000,0
2006-08-02,58.49,59.55,58.38,59.3,702000,0
2006-08-03,59.3,59.69,59,59.61,521400,0
2006-08-04,60,60.23,59.51,59.85,906700,0
2006-08-07,59.86,60.1,59.59,59.88,693800,0
2006-08-08,59.91,59.99,59.02,59.2,678100,0
2006-08-09,59.6,59.65,58.52,58.52,472700,0
2006-08-10,58.52,59.2,56,59.08,672200,0
2006-08-11,59,59.01,58.22,58.36,457200,0
2006-08-14,58.75,59.23,58.42,58.95,778700,0
2006-08-15,59.5,59.88,59.32,59.55,337700,0
2006-08-16,60.05,60.86,60.05,60.51,813400,0
2006-08-17,60.51,61.15,60.51,61.08,584400,0
2006-08-18,61.1,61.23,60.69,60.81,397200,0
2006-08-21,60.8,60.8,60.33,60.46,311100,0
2006-08-22,60.7,60.86,60.27,60.51,370800,0
2006-08-23,60.51,60.79,60.17,60.4,556500,0
2006-08-24,60.4,61.1,60.4,60.57,701400,0
2006-08-25,60.5,60.96,60.35,60.4,512300,0
2006-08-28,60.4,61.22,60.27,61.13,790600,0
2006-08-29,61.13,61.32,60.62,61.23,538000,0
2006-08-30,61.45,61.96,61.27,61.39,491600,0
2006-08-31,61.57,61.86,61.41,61.63,726800,0
2006-09-01,61.63,61.78,61.25,61.57,601700,0
2006-09-05,61.7,62.07,61.38,61.65,705200,0
2006-09-06,61.55,61.55,60.95,61.13,682700,0
2006-09-07,61.13,61.78,60.9,61.51,541300,0
2006-09-08,61.66,62.61,61.24,62.52,727600,0
2006-09-11,62.22,62.59,61.96,62.06,724700,0
2006-09-12,62.23,63.23,62.21,63.15,927400,0
2006-09-13,63.25,63.74,62.99,63.62,882200,0
2006-09-14,63.5,64.42,63.2,64.07,1350900,0
2006-09-15,64,64.18,62.75,62.97,1655900,0
2006-09-18,62.98,63.04,61.83,62.32,1090300,0
2006-09-19,62.36,62.42,61.3,61.95,958100,0
2006-09-20,62.04,62.14,61.46,61.69,563400,0
2006-09-21,61.69,61.69,60.76,61.09,952700,0
2006-09-22,61,61.27,60.71,60.74,883300,0
2006-09-25,61.2,61.74,60.79,61.51,786700,0
2006-09-26,61.51,61.8,61.3,61.61,955600,0
2006-09-27,61.5,61.69,61.14,61.53,696900,0
2006-09-28,61.55,61.85,61.53,61.71,726000,0
2006-09-29,61.85,61.86,61.27,61.44,576500,0
2006-10-02,61.66,61.8,60.98,61.31,691700,0
2006-10-03,61.31,61.74,61.31,61.6,1054100,0
2006-10-04,61.6,61.93,60.98,61.68,710900,0
2006-10-05,61.69,62.05,61.5,61.92,1076300,0
2006-10-06,61.92,61.98,61.07,61.51,891600,0
2006-10-09,61.6,61.72,61.39,61.62,711400,0
2006-10-10,61.65,61.88,61.32,61.63,547600,0
2006-10-11,61.63,61.84,61.5,61.73,417600,0
2006-10-12,62.05,62.08,61.42,61.88,497400,0
2006-10-13,61.95,62.08,61.62,61.91,472700,0
2006-10-16,62.16,62.16,61.61,61.93,558300,0
2006-10-17,61.85,62.17,61.7,62.17,743300,0
2006-10-18,62.5,62.9,61.96,62.34,845800,0
2006-10-19,62.35,62.4,61.49,61.88,1078500,0
2006-10-20,61.88,61.88,60.94,61.11,964200,0
2006-10-23,60.9,61.8,60.9,61.68,735600,0
2006-10-24,61.69,61.87,61.24,61.3,1121300,0
2006-10-25,61.3,61.36,60.57,60.86,1296500,0
2006-10-26,62.17,63.06,61.4,62.99,2567700,0
2006-10-27,62.99,63.18,62.7,62.71,1309000,0
2006-10-30,62.6,62.8,62.15,62.7,692400,0
2006-10-31,62.5,62.8,61.86,62.02,812800,0
2006-11-01,62.03,62.58,61.69,61.75,1074800,0
2006-11-02,61.6,62.05,61.33,62,706800,0
2006-11-03,62.1,62.48,61.76,61.99,609000,0
2006-11-06,62.05,62.89,62.03,62.82,1413200,0
2006-11-07,62.82,63.42,62.71,63.37,743300,0
2006-11-08,63.12,63.48,62.63,62.66,970300,0
2006-11-09,62.51,63.14,62.47,63.05,2198200,0
2006-11-10,63.05,63.84,62.95,63.81,697800,0
2006-11-13,63.74,64.24,63.74,63.84,1024400,0
2006-11-14,63.89,64.03,63.15,63.86,603200,0
2006-11-15,63.63,64.95,63.63,64.9,1387600,0
2006-11-16,65.28,67.5,65.14,67.1,2944200,0
2006-11-17,67,67.28,66.59,67.13,1582000,0
2006-11-20,67.13,67.4,66.75,67.26,934900,0
2006-11-21,67.08,67.24,66.68,66.81,930200,0
2006-11-22,66.65,67.16,66.61,66.9,861100,0
2006-11-24,66.55,67.13,66.55,67.01,463900,0
2006-11-27,67.1,67.33,66.63,66.85,1704400,0
2006-11-28,66.88,67.38,66.45,67.18,913600,0
2006-11-29,67.7,69.83,67.64,68.95,2557700,0
2006-11-30,69.05,69.74,68.14,69.65,2049100,0
2006-12-01,70.01,70.09,68.91,69.34,1167800,0
2006-12-04,68.34,69,68.34,68.8,1679100,0
2006-12-05,69,69.88,68.76,69.78,1182300,0
2006-12-06,69.78,69.99,69.41,69.7,906600,0
2006-12-07,69.71,70.34,69.33,69.33,804800,0
2006-12-08,69.34,69.77,68.95,69.54,755800,0
2006-12-11,69.54,70.47,69.41,70.37,959800,0
2006-12-12,71,72.24,70.89,71.81,2754800,0
2006-12-13,71.7,72.5,71.56,71.98,3222800,0
2006-12-14,71.99,72.43,71.81,72.05,1029800,0
2006-12-15,72.05,72.78,71.7,72.64,1203700,0
2006-12-18,72.71,72.95,72.46,72.55,933500,0
2006-12-19,72.56,72.8,72.09,72.53,1573300,0
2006-12-20,72.25,72.55,72.17,72.3,897000,0
2006-12-21,72.4,72.58,72.17,72.28,1094500,0
2006-12-22,72.35,72.42,71.91,72.2,756300,0
2006-12-26,72.21,72.82,72.01,72.8,598300,0
2006-12-27,73.28,73.48,73.05,73.29,722400,0
2006-12-28,73.29,73.39,73.07,73.31,370400,0
2006-12-29,73.32,73.49,72.91,73.06,611800,0
2007-01-03,73.56,73.75,72.39,72.52,971200,0
2007-01-04,72.3,72.8,72.3,72.69,1071200,0
2007-01-05,72.69,72.72,71.99,72.2,846900,0
2007-01-08,72.21,72.4,71.91,72.19,645100,0
2007-01-09,72.5,73.09,72.1,72.37,977000,0
2007-01-10,72.37,72.46,71.88,72.13,740100,0
2007-01-11,72.13,72.51,71.95,72.15,886600,0
2007-01-12,72.18,72.99,72.18,72.55,585900,0
2007-01-16,72.65,72.8,72.24,72.34,420700,0
2007-01-17,72.36,72.58,71.3,71.35,1110300,0
2007-01-18,71.36,71.96,71.34,71.48,665300,0
2007-01-19,71.49,72.07,71.37,71.68,869400,0
2007-01-22,71.69,71.99,70.98,71.54,1055400,0
2007-01-23,71.78,72.59,71.58,72.45,1049200,0
2007-01-24,72.21,73.17,72.21,72.25,787300,0
2007-01-25,73.3,74.16,70.95,70.95,2592200,0
2007-01-26,71.1,72.73,70.71,72.73,1946600,0
2007-01-29,74.25,76.02,71.11,71.49,5667200,0
2007-01-30,70.8,72.83,70.23,72.39,1961600,0
2007-01-31,72.45,72.45,71.45,71.83,1258800,0
2007-02-01,71.84,73,71.54,72.65,1564100,0
2007-02-02,72.51,73.14,72.33,72.61,681600,0
2007-02-05,72.17,72.53,71.87,72.13,987800,0
2007-02-06,72.5,73.48,72.3,72.85,1068200,0
2007-02-07,72.6,72.6,71.79,71.91,1153900,0
2007-02-08,71.7,71.91,71.38,71.42,816600,0
2007-02-09,71.3,71.9,69.4,69.8,1484300,0
2007-02-12,69.8,70.1,68.98,69.15,1152606,0
2007-02-13,69.2,70.48,69.2,70.24,737652,0
2007-02-14,70.25,71.17,70.11,70.84,725682,0
2007-02-15,70.55,71.15,70.55,70.86,567900,0
2007-02-16,70.87,71.17,69.66,70.28,1135000,0
2007-02-20,70.03,70.94,69.85,70.72,708200,0
2007-02-21,70.35,70.39,69.69,69.7,718000,0
2007-02-22,69.9,70.07,69.45,69.6,979900,0
2007-02-23,69.48,69.48,67.9,68.01,1278300,0
2007-02-26,68.55,68.55,67.13,67.53,1482346,0
2007-02-27,67.54,67.54,65.38,66.07,1532400,0
2007-02-28,66.75,67.05,66.29,66.5,1696200,0
2007-03-01,66.25,66.89,64.68,66.65,2781497,0
2007-03-02,66.4,66.97,66.21,66.46,1957900,0
2007-03-05,65.88,66.49,64.39,64.39,2093608,0
2007-03-06,65.01,67.74,65,66.64,2432700,0
2007-03-07,66.64,67.2,66.51,66.61,1385600,0
2007-03-08,66.61,67.49,66.34,66.9,925200,0
2007-03-09,67,67.32,66.43,66.96,1083400,0
2007-03-12,66.57,67.06,66.36,66.78,1075800,0
2007-03-13,66.12,66.26,64.2,64.23,2704600,0
2007-03-14,64.34,64.8,63.19,64.63,2251800,0
2007-03-15,64.43,65.97,64.25,65.37,1195612,0
2007-03-16,65.55,65.55,64.67,64.86,1245600,0
2007-03-19,65.04,65.73,65.04,65.26,1223600,0
2007-03-20,65.4,66.32,65.34,66.21,1194300,0
2007-03-21,65.97,67.5,63.56,67.09,2362909,0
2007-03-22,67.03,67.56,66.15,66.32,1106800,0
2007-03-23,66.32,66.9,65.77,66.25,753274,0
2007-03-26,66.26,66.93,65.76,66.21,826300,0
2007-03-27,65.82,66.05,65.4,65.83,790800,0
2007-03-28,65.36,65.71,64.87,64.94,1281800,0
2007-03-29,65.79,65.95,65.25,65.77,993400,0
2007-03-30,65.68,66.23,65.03,65.49,946400,0
2007-04-02,65.48,65.68,64.73,64.88,939700,0
2007-04-03,65,65.72,64.99,65.67,1065100,0
2007-04-04,65.74,66,65.2,65.55,822900,0
2007-04-05,65.55,66.01,65.44,65.91,554000,0
2007-04-09,65.96,66.15,65.58,65.84,972900,0
2007-04-10,66.08,66.66,65.89,66.47,929200,0
2007-04-11,66.48,66.52,65.89,66.03,1260603,0
2007-04-12,65.75,66.01,65.32,65.8,1342400,0
2007-04-13,65.94,66.22,65.7,66.04,944220,0
2007-04-16,66.46,67.34,66.31,67.32,731506,0
2007-04-17,67.38,67.47,66.96,66.96,560300,0
2007-04-18,66.54,68.34,66.54,67.97,1174196,0
2007-04-19,68.7,68.7,67.51,67.86,1118600,0
2007-04-20,68.65,68.66,67.89,68.38,1205300,0
2007-04-23,68.47,68.81,68.04,68.05,679000,0
2007-04-24,68.04,68.33,66.87,66.96,1427200,0
2007-04-25,67,69.77,66.95,69.25,2846906,0
2007-04-26,66.75,72.38,66.75,70.93,2381800,0
2007-04-27,71.48,72.25,71.08,71.54,1773817,0
2007-04-30,71.5,71.5,69.54,69.56,1390069,0
2007-05-01,69.88,70.14,69.04,69.41,1562260,0
2007-05-02,69.16,69.95,68.99,69.67,1292200,0
2007-05-03,70.45,71.8,70.41,70.78,1220100,0
2007-05-04,71,71.39,70.25,70.63,1403170,0
2007-05-07,70.72,71.2,70.54,70.62,865500,0
2007-05-08,70.07,70.69,70.03,70.58,742800,0
2007-05-09,70.59,70.83,69.9,70.76,1003000,0
2007-05-10,70.22,70.42,69.67,69.67,1007789,0
2007-05-11,70.24,70.56,69.91,70.1,1190400,0
2007-05-14,70,70.26,69.32,69.33,998000,0
2007-05-15,69.39,69.84,69.07,69.16,1041800,0
2007-05-16,69.61,69.85,69.24,69.69,796000,0
2007-05-17,69.54,69.6,69.06,69.42,927800,0
2007-05-18,69.52,69.8,69.05,69.43,1393713,0
2007-05-21,69.3,69.55,69.07,69.31,1330100,0
2007-05-22,69.24,69.83,69.15,69.46,1518424,0
2007-05-23,69.53,69.85,68.87,68.95,1596800,0
2007-05-24,68.71,68.71,66.8,66.81,3980671,0
2007-05-25,67.05,67.62,66.61,66.8,1445800,0
2007-05-29,66.81,67.18,66.74,67.05,1790450,0
2007-05-30,67.05,67.35,66.39,67.28,1421500,0
2007-05-31,67.4,67.51,66.4,66.55,1406700,0
2007-06-01,66.74,66.99,66.49,66.59,1209500,0
2007-06-04,66.54,67.38,66.45,67.32,1006100,0
2007-06-05,67.1,67.1,65.76,65.77,1563260,0
2007-06-06,65.25,65.5,64.62,64.85,1870500,0
2007-06-07,64.86,64.86,63.2,63.2,1948400,0
2007-06-08,63.16,65.17,62.8,65.17,3451000,0
2007-06-11,65.2,65.36,64.49,64.61,1962700,0
2007-06-12,65.33,65.33,63.93,64.32,1977200,0
2007-06-13,64.49,64.71,63.89,64.65,1474500,0
2007-06-14,64.65,65.14,64.46,64.85,1007250,0
2007-06-15,65,65.28,64.67,64.67,1389400,0
2007-06-18,64.68,65.23,64.68,64.95,1246700,0
2007-06-19,64.95,65.04,64.47,64.62,979200,0
2007-06-20,64.45,64.57,62.69,62.69,1820100,0
2007-06-21,63.69,64.66,63.12,64.66,3003400,0
2007-06-22,64.3,64.68,63.45,63.75,3841700,0
2007-06-25,61.5,63.34,61.04,61.77,4702600,0
2007-06-26,61.92,62.25,61.11,61.11,3186500,0
2007-06-27,61.12,62.08,60.4,62,2258500,0
2007-06-28,63.24,64.08,62.84,63.47,3350078,0
2007-06-29,63.47,63.62,62.15,62.22,3524100,0
2007-07-02,62.25,62.39,61.76,62.07,1532300,0
2007-07-03,61.5,62.79,61.24,62.71,1036900,0
2007-07-05,62.96,62.97,61.64,61.72,1297400,0
2007-07-06,61.82,62.85,61.68,62.66,2314000,0
2007-07-09,62.41,62.49,61.42,61.54,1805400,0
2007-07-10,61.02,61.14,59.21,59.84,4482101,0
2007-07-11,59.7,60.91,59.43,60.89,2566300,0
2007-07-12,61.5,61.78,60.89,61.32,1774100,0
2007-07-13,61.02,61.37,60.66,60.78,925400,0
2007-07-16,60.75,61.37,60.56,60.59,847000,0
2007-07-17,60.55,60.72,59.68,59.85,3071400,0
2007-07-18,59.08,59.58,58.05,58.8,4294975,0
2007-07-19,59.2,59.52,58.12,58.45,2340133,0
2007-07-20,58.37,58.39,56.61,57.56,3815858,0
2007-07-23,59,59.4,58.39,58.74,2871200,0
2007-07-24,58.1,58.1,57.05,57.08,5119035,0
2007-07-25,57.05,62.3,56.82,59.99,6199150,0
2007-07-26,60.6,60.6,57.25,57.81,5897991,0
2007-07-27,57.81,61.19,57.54,60.33,4178911,0
2007-07-30,59.55,60.8,57.69,59.61,3035546,0
2007-07-31,59.56,60.12,55.94,56.1,6612774,0
2007-08-01,53.91,56.67,52.88,55.95,8859502,0
2007-08-02,56.73,59.19,54.8,55.37,7891033,0
2007-08-03,56.17,57.04,50.75,50.83,8030846,0
2007-08-06,50.81,56.2,48.95,56.2,7835280,0
2007-08-07,56.2,60,55.26,58.8,9502381,0
2007-08-08,59.57,63.68,58.04,62.49,8442827,0
2007-08-09,59.91,61.74,57.25,58.99,5514395,0
2007-08-10,57.55,59.98,56.6,58.5,5237210,0
2007-08-13,59.26,61.05,53.32,53.85,7389300,0
2007-08-14,53.4,54.51,51,51.27,6080532,0
2007-08-15,51.27,55.71,51.05,52.63,7735713,0
2007-08-16,51.26,57.37,50.45,56.86,11475829,0
2007-08-17,60.93,63.6,59.1,63.6,9427400,0
2007-08-20,63.19,63.84,60.24,61.89,4196400,0
2007-08-21,62.15,62.31,59.93,60.19,3363100,0
2007-08-22,60.19,62.58,60,60.65,3550800,0
2007-08-23,60.74,62.2,59.4,60.08,3184700,0
2007-08-24,60.47,60.47,58.32,58.69,2418200,0
2007-08-27,59.47,59.47,57.94,58.21,2567558,0
2007-08-28,57.9,58.08,55.65,56.52,2667800,0
2007-08-29,57.1,57.94,54.65,57.22,2529100,0
2007-08-30,56.29,58.76,55.2,58.22,3219000,0
2007-08-31,61.56,61.56,59.07,60,3362200,0
2007-09-04,60,62.49,58.93,61.92,3507800,0
2007-09-05,61,61.45,60.01,60.29,3779300,0
2007-09-06,60.29,60.5,58.81,59.2,1513400,0
2007-09-07,58.02,58.49,56.73,57.23,3189100,0
2007-09-10,57.6,58.12,55.87,57.43,2034600,0
2007-09-11,57.64,58.49,57.29,58.14,1734700,0
2007-09-12,57.98,57.98,56.55,56.88,1886600,0
2007-09-13,57.05,58.6,57.05,58,1792700,0
2007-09-14,57.89,58.26,56.99,58.05,1578900,0
2007-09-17,58,58.17,56.76,57.48,1035700,0
2007-09-18,58.03,62.79,57.44,61.98,4368100,0
2007-09-19,62.22,66.25,61.51,64.16,4375700,0
2007-09-20,64.15,64.21,60.52,60.69,2940903,0
2007-09-21,60.7,61.51,59.74,60.81,2696800,0
2007-09-24,60.99,61.29,59.67,59.97,1414518,0
2007-09-25,59.18,60.51,58.94,59.77,1536500,0
2007-09-26,60.08,60.5,59.26,60,1377300,0
2007-09-27,60.02,63.4,59.78,62.58,1715400,0
2007-09-28,62.03,62.22,60.47,61.78,2377500,0
2007-10-01,61.24,63.41,61.1,63.4,1979000,0
2007-10-02,63.4,64.08,63.15,63.78,1540500,0
2007-10-03,63.68,65.99,63.43,64.11,2238900,0
2007-10-04,64.5,65.33,64.39,65.15,1141200,0
2007-10-05,65.6,68.65,65.6,67.78,3467500,0
2007-10-08,68.16,68.27,66,66.16,1591200,0
2007-10-09,66.7,67.88,66,67.67,1763900,0
2007-10-10,67.08,67.52,65.58,65.87,1644000,0
2007-10-11,65.72,68.98,65.53,66.98,2871700,0
2007-10-12,67.4,67.89,66.69,67.1,1209326,0
2007-10-15,67.08,67.9,64.9,65.25,1522000,0
2007-10-16,65.08,65.38,63.34,63.5,1857100,0
2007-10-17,63.94,64.69,60.31,60.87,4110100,0
2007-10-18,60.54,61.38,59.4,60.38,3998100,0
2007-10-19,59.75,59.8,57.2,57.27,4491600,0
2007-10-22,56.58,59.46,56.56,58.92,2623500,0
2007-10-23,58.93,59.45,56.76,57.93,2689680,0
2007-10-24,57.11,57.19,52.18,55.19,7634800,0
2007-10-25,54.95,57.56,43.77,46.99,17327026,0
2007-10-26,49.77,51.74,43.63,50.37,12371100,0
2007-10-29,49.75,50.69,47.28,47.47,5202700,0
2007-10-30,47.18,48,45.37,45.73,3928500,0
2007-10-31,47.42,47.42,42.25,43.04,9591100,0
2007-11-01,41,41.91,36.75,38.06,13216774,0
2007-11-02,36.4,38.73,33,35.51,16014358,0
2007-11-05,33.24,36.94,31.45,33.23,18217994,0
2007-11-06,34.5,38.4,34.24,35.65,12770033,0
2007-11-07,34.55,38.86,33.29,33.57,10384228,0
2007-11-08,33,33.99,30.05,31.68,10942952,0
2007-11-09,30.15,36.2,29.5,34.49,11793900,0
2007-11-12,34.98,45.4,34.68,35.19,5966376,0
2007-11-13,36.07,42.08,35.88,40.48,10578451,0
2007-11-14,41.89,43.5,39.1,39.81,6440208,0
2007-11-15,39.25,39.51,37.36,38.14,5424215,0
2007-11-16,39.03,39.03,36.55,37.19,5138361,0
2007-11-19,36.21,36.89,33.02,34.49,8392707,0
2007-11-20,33.2,35.13,30.95,35.1,11387261,0
2007-11-21,34,35.55,32,32.18,11193939,0
2007-11-23,33.11,34.8,33,34.14,3362448,0
2007-11-26,34.21,34.33,32.99,33.06,4944389,0
2007-11-27,33.3,33.6,29.61,30.46,11270137,0
2007-11-28,31.99,33.08,29.52,30.28,14105348,0
2007-11-29,29.86,30.88,28.51,30.74,8235309,0
2007-11-30,34.58,36.91,34.33,36.51,16452347,0
2007-12-03,35.5,35.91,33.4,33.88,7241305,0
2007-12-04,32.86,33.77,32.08,32.63,4327557,0
2007-12-05,33.1,35.2,25.84,27.42,29072220,0
2007-12-06,27.89,30.84,27.1,29.84,16439153,0
2007-12-07,30.06,30.27,28.81,30,8897144,0
2007-12-10,30.14,38.19,29.71,33.95,20606420,0
2007-12-11,33.51,34.65,31.6,33,11068605,0
2007-12-12,34.08,35.2,30.57,31.92,10657902,0
2007-12-13,31.01,31.57,28.83,29.51,10576451,0
2007-12-14,29,29,27.5,27.6,11134450,0
2007-12-17,29.32,29.7,27.63,28.54,8902413,0
2007-12-18,28.67,29.43,27.72,28.04,6466513,0
2007-12-19,28.21,28.88,24.62,27.02,14765927,0
2007-12-20,23.63,23.63,18.84,19.95,52194668,0
2007-12-21,21.35,21.6,19.33,20.03,18284992,0
2007-12-24,20.07,20.54,19.79,20.12,3143115,0
2007-12-26,20.28,22.67,20.01,22.33,9465898,0
2007-12-27,22.24,23.19,21.83,22.27,7288063,0
2007-12-28,20.95,21,18.43,18.74,18895468,0
2007-12-31,18.74,19.48,17.79,18.63,10116005,0
2008-01-02,19,19.75,18.65,18.98,7602001,0
2008-01-03,19.11,19.16,18.03,18.55,5032782,0
2008-01-04,17.89,18.2,17.33,17.56,6219350,0
2008-01-07,17.47,18.15,17.25,17.62,7541531,0
2008-01-08,18.07,18.07,13.02,13.98,18859790,0
2008-01-09,15,15,11.11,13.4,32626820,0
2008-01-10,12.99,15.2,12.55,14.11,18757976,0
2008-01-11,14.52,17.5,13.65,16.59,20698508,0
2008-01-14,16.19,17.47,16.02,17.05,10852684,0
2008-01-15,16.5,16.64,15.55,16.05,7511717,0
2008-01-16,14.2,15.39,13.06,13.4,17358216,0
2008-01-17,10.52,11,7.63,9.22,33341252,0
2008-01-18,8.91,9,6.75,8.55,30987324,0
2008-01-22,9.54,13.2,9,12.53,30858464,0
2008-01-23,11.81,17.55,11.79,16.61,34230804,0
2008-01-24,17.96,18.3,12.83,14.4,33121586,0
2008-01-25,15.14,16,13.35,14.2,16312637,0
2008-01-28,13.55,14.85,12.61,14.85,8333341,0
2008-01-29,15.09,16.6,14.42,15.98,15575830,0
2008-01-30,15.69,15.69,12.73,13.96,15457915,0
2008-01-31,12.09,15.87,11.8,15.5,29054560,0
2008-02-01,17.21,17.35,14.84,16.36,22975484,0
2008-02-04,16.06,16.11,15.05,15.39,9419650,0
2008-02-05,14.75,16.48,14.37,14.9,19373994,0
2008-02-06,14.44,14.89,14.06,14.28,7519863,0
2008-02-07,14.26,15.4,14.11,14.2,12829033,0
2008-02-08,13.16,15.14,13.15,14.6,39772056,0
2008-02-11,14.96,14.96,13.36,13.58,11690703,0
2008-02-12,13.36,13.58,11.36,11.5,21024720,0
2008-02-13,11.69,12.19,11.28,11.64,10888724,0
2008-02-14,12.06,13.19,10.81,12.62,14903232,0
2008-02-15,12.31,12.66,11.75,12.24,9552551,0
2008-02-19,12.61,12.62,11.64,11.7,8003775,0
2008-02-20,11.56,12.38,11.51,12.18,6856904,0
2008-02-21,12.35,12.4,11.75,11.9,6258924,0
2008-02-22,11.61,12.4,10.75,12.18,14397403,0
2008-02-25,12.4,15.25,11.8,14.58,26426244,0
2008-02-26,14.33,15.45,13.88,15.28,23720928,0
2008-02-27,14.83,15.28,14.55,14.85,8050504,0
2008-02-28,14.88,14.88,13.72,14.06,8508320,0
2008-02-29,13.46,13.69,12.77,12.97,12886915,0
2008-03-03,12.78,12.98,12.1,12.62,7004793,0
2008-03-04,12.4,13.39,12,12.98,9569035,0
2008-03-05,13.12,14.65,11.75,12.18,21520650,0
2008-03-06,11.84,12.09,10.96,11.6,10509250,0
2008-03-07,11.15,12.19,11.1,11.99,7620018,0
2008-03-10,11.43,12.29,10.67,10.77,11622518,0
2008-03-11,11.81,12.14,10.82,12.14,8031991,0
2008-03-12,12.06,12.49,11.38,11.55,5756771,0
2008-03-13,11.15,11.67,10.95,11.57,6966021,0
2008-03-14,11.71,11.78,10.9,10.94,5960395,0
2008-03-17,10.39,11.6,9.81,10.8,7207849,0
2008-03-18,11.49,12.5,11.11,12.31,6857960,0
2008-03-19,11.81,12.95,11.81,12.03,8247550,0
2008-03-20,12.44,12.77,12,12.77,8517886,0
2008-03-24,12.88,14.39,12.84,14.16,8177813,0
2008-03-25,13.94,14.47,12.61,14.13,5585215,0
2008-03-26,14.13,14.21,13.22,13.24,3211925,0
2008-03-27,13.53,13.77,12.41,12.5,4175625,0
2008-03-28,12.54,12.86,11.92,11.99,3079652,0
2008-03-31,12.11,12.42,11.87,12.22,4542233,0
2008-04-01,12.67,13.51,12.67,13.48,5670295,0
2008-04-02,13.62,14.2,13.55,13.76,4761805,0
2008-04-03,13.55,14.5,13.35,14.29,3816467,0
2008-04-04,14.47,14.47,13.36,13.61,5043862,0
2008-04-07,13.78,14,13,13.59,3614527,0
2008-04-08,13.73,13.73,12.8,12.99,2700489,0
2008-04-09,12.9,13.26,11.76,11.97,4075202,0
2008-04-10,12.25,12.3,11.76,11.89,3158582,0
2008-04-11,11.54,12.15,11.51,11.8,2428464,0
2008-04-14,12.12,12.12,11.12,11.72,2676836,0
2008-04-15,11.83,12,11.21,11.53,3729476,0
2008-04-16,11.54,12.12,11.33,11.65,3363842,0
2008-04-17,11.46,12.92,11.46,12.71,5409426,0
2008-04-18,13.12,13.52,12.73,13.04,3447769,0
2008-04-21,13.09,13.14,12.42,12.98,2498138,0
2008-04-22,13.13,13.43,12.62,13.28,2891154,0
2008-04-23,12.4,12.4,8.63,8.79,24363604,0
2008-04-24,9.12,10.28,8.3,9.8,21471656,0
2008-04-25,9.94,10.1,9.26,9.84,6933495,0
2008-04-28,9.99,10.5,9.5,10.41,4546786,0
2008-04-29,10.4,10.93,10.39,10.75,5523971,0
2008-04-30,10.74,10.98,10.06,10.75,5043901,0
2008-05-01,10.25,11.98,10.18,11.68,6736626,0
2008-05-02,12.09,12.35,11.11,11.42,5102133,0
2008-05-05,11.22,11.63,10.83,11.05,3999134,0
2008-05-06,10.83,11.58,10.55,11.39,4068383,0
2008-05-07,11.7,11.74,11.01,11.07,2486001,0
2008-05-08,10.87,10.88,10.14,10.36,4884244,0
2008-05-09,9.82,10.29,9.24,9.43,10009092,0
2008-05-12,9.35,10.54,9.24,9.85,14730091,0
2008-05-13,9.98,10.09,8.91,9.32,12872576,0
2008-05-14,9.43,9.68,8.89,9.3,10124076,0
2008-05-15,9.56,9.68,9.04,9.68,7112995,0
2008-05-16,9.67,9.84,9.46,9.53,4621984,0
2008-05-19,9.57,9.79,9.25,9.53,4575800,0
2008-05-20,9.43,9.43,9.05,9.09,5164590,0
2008-05-21,9.15,9.19,8.06,8.12,9344191,0
2008-05-22,8.29,8.35,7.7,8.04,9451006,0
2008-05-23,8.21,8.21,7.35,7.37,10819090,0
2008-05-27,7.38,7.62,7.06,7.22,9038346,0
2008-05-28,7.45,7.51,6.82,7.05,11397192,0
2008-05-29,7.03,7.48,6.98,7.37,5809192,0
2008-05-30,7.37,7.37,6.95,6.96,5458672,0
2008-06-02,6.96,7.05,6.76,6.96,5003815,0
2008-06-03,7.04,7.13,6.58,6.69,7605739,0
2008-06-04,6.6,6.77,5.42,5.63,29804296,0
2008-06-05,5.74,6.3,5.21,6.04,30256872,0
2008-06-06,5.84,5.9,5.44,5.44,10814153,0
2008-06-09,5.53,5.58,4.78,4.89,11915156,0
2008-06-10,4.88,5.31,4.8,5.01,14354496,0
2008-06-11,5.09,5.09,4.76,4.85,9947513,0
2008-06-12,4.98,6.1,4.98,5.31,22987280,0
2008-06-13,5.57,5.9,5.4,5.87,10809540,0
2008-06-16,5.88,6.22,5.71,6.15,9598543,0
2008-06-17,6.25,6.34,5.91,6.09,8919674,0
2008-06-18,6,6.17,5.62,6.15,8650811,0
2008-06-19,6.03,6.45,5.82,6.45,8472529,0
2008-06-20,5.78,6.09,5.52,5.59,17309750,0
2008-06-23,5.83,5.84,4.71,4.82,20409372,0
2008-06-24,4.83,4.98,4.25,4.9,14481045,0
2008-06-25,4.99,5.18,4.76,4.91,12244076,0
2008-06-26,4.77,4.77,4.2,4.39,26450082,0
2008-06-27,4.34,4.44,4.03,4.17,11900103,0
2008-06-30,4.1,4.5,3.62,4.39,22972176,0
2008-07-01,4.29,4.58,3.79,4.28,11795514,0
2008-07-02,4.27,4.28,3.97,3.97,6302224,0
2008-07-03,4.1,4.14,3.81,4.05,7387050,0
2008-07-07,4.1,4.2,3.76,3.91,8065365,0
2008-07-08,3.92,4.79,3.8,4.76,13268934,0
2008-07-09,5.15,5.22,4.14,4.15,19234790,0
2008-07-10,4.04,4.36,3.82,4.2,10365476,0
2008-07-11,3.92,4.3,3.7,3.9,13635788,0
2008-07-14,4.1,4.3,3.94,3.99,6627481,0
2008-07-15,3.87,5.1,3.72,4.41,12691524,0
2008-07-16,4.48,5.19,4.13,5.11,11804135,0
2008-07-17,5.11,5.55,4.74,5.54,13102648,0
2008-07-18,5.51,5.71,5.19,5.42,9040208,0
2008-07-21,5.74,5.77,5.04,5.34,9248728,0
2008-07-22,5.02,5.57,4.8,5.55,4808389,0
2008-07-23,5.51,6.66,5.5,6.46,12256856,0
2008-07-24,6.52,6.59,5.34,5.42,10933691,0
2008-07-25,5.63,5.63,4.81,4.87,10871623,0
2008-07-28,4.77,4.8,4.27,4.27,8670410,0
2008-07-29,4.66,5.04,4.38,4.92,12341416,0
2008-07-30,5.44,5.75,5.14,5.68,13211650,0
2008-07-31,5.4,6.33,5.25,5.93,11037618,0
2008-08-01,6.5,7.79,6.42,7.67,36804600,0
2008-08-04,7.26,8.26,7.04,7.74,18137392,0
2008-08-05,7.94,8.7,7.74,8.42,19290048,0
2008-08-06,8.68,8.85,7.91,8.79,14311881,0
2008-08-07,8.31,9.1,7.96,8.28,16383420,0
2008-08-08,9.05,9.48,8.32,8.57,33231746,0
2008-08-11,8.73,8.98,8.29,8.69,13800235,0
2008-08-12,8.59,8.9,8.21,8.42,10366879,0
2008-08-13,8.3,9,8.21,8.75,10147127,0
2008-08-14,8.68,10.54,8.66,10.32,19928268,0
2008-08-15,11.12,11.48,10.7,11.22,24028276,0
2008-08-18,11.2,12.09,10.38,11.83,19543132,0
2008-08-19,11.4,12.23,10.91,11.18,11681520,0
2008-08-20,10.8,10.99,9.9,10.49,16521729,0
2008-08-21,10.07,10.34,9.48,9.63,13992572,0
2008-08-22,10.19,10.4,9.55,10.2,8238131,0
2008-08-25,9.97,10.96,9.91,10.83,11908897,0
2008-08-26,11.3,11.38,10.69,10.92,9143124,0
2008-08-27,11.32,12.24,11,11.98,12076243,0
2008-08-28,14.32,16.29,13.93,16.15,49102612,0
2008-08-29,15.71,16.42,14.76,16.22,23769472,0
2008-09-02,17.09,17.09,15.28,16.14,15232566,0
2008-09-03,15.82,16.8,15.52,16.41,21103300,0
2008-09-04,16.41,16.6,15.17,15.93,14297497,0
2008-09-05,15.22,17,15.03,16.61,14045747,0
2008-09-08,18.32,19.08,15.78,16.2,16554351,0
2008-09-09,16.28,17.47,14.06,14.09,17344906,0
2008-09-10,14.15,14.78,12.91,14.2,13837230,0
2008-09-11,14.2,14.88,11.77,13.69,21372492,0
2008-09-12,13.23,14.35,12.61,12.99,15462566,0
2008-09-15,11.84,12.99,11.31,11.45,17903098,0
2008-09-16,10.25,11.56,9.96,11.56,21135588,0
2008-09-17,11.23,11.3,9.71,9.71,15933239,0
2008-09-18,10.02,14,9.45,14,29763964,0
2008-09-19,16.7,17,11.7,12.88,15305866,0
2008-09-22,12.5,12.64,11.15,12.15,6440917,0
2008-09-23,12.3,13.08,11.8,12.05,4719901,0
2008-09-24,12.67,12.67,11.74,12.35,3375075,0
2008-09-25,12.95,14,12.35,13.43,5106881,0
2008-09-26,12.3,13.9,12.25,13.74,4586593,0
2008-09-29,14.5,14.5,9.95,10.85,5317440,0
2008-09-30,11.75,12.5,11.4,11.9,4267257,0
2008-10-01,11.98,12.96,11.5,11.92,5050047,0
2008-10-02,11.92,12.66,11.42,11.5,4041114,0
2008-10-03,12.28,12.65,9.69,10.35,8132152,0
2008-10-06,9.71,10.35,9.1,9.91,4499870,0
2008-10-07,10.24,10.24,8.62,8.8,4685823,0
2008-10-08,8.41,8.95,7.75,7.95,12650656,0
2008-10-09,8.11,8.5,6.25,6.4,11904411,0
2008-10-10,5.47,6.25,5.19,5.88,14749676,0
2008-10-13,7.03,7.36,6.53,7.11,8706495,0
2008-10-14,7.16,7.73,7.16,7.25,9137577,0
2008-10-15,7.25,7.29,6.69,6.81,6022193,0
2008-10-16,6.94,9.84,6.5,9,10914250,0
2008-10-17,8.34,10.2,8.25,9.4,12893353,0
2008-10-20,9.69,10.1,9.31,9.91,8393377,0
2008-10-21,9.84,9.84,8.73,8.79,4869110,0
2008-10-22,8.59,8.59,7.32,7.34,6555739,0
2008-10-23,7.5,7.5,6.48,6.72,6293265,0
2008-10-24,5.64,7.67,5.64,6.52,7672566,0
2008-10-27,6.5,7.31,6.47,6.53,4631317,0
2008-10-28,7,7.16,6.38,7.16,6386351,0
2008-10-29,7.14,9.11,6.93,8.46,10639729,0
2008-10-30,8.84,9.24,8.48,9.12,8199667,0
2008-10-31,8.83,9.83,8.66,9.83,7308549,0
2008-11-03,9.43,9.9,8.75,9.09,6908394,0
2008-11-04,9.32,10.66,9.04,10.46,9837017,0
2008-11-05,8.49,9.01,8.15,8.16,10235730,0
2008-11-06,7.88,8.19,7.5,7.68,8205499,0
2008-11-07,7.75,8.44,7.14,7.98,5936200,0
2008-11-10,7.98,8.39,6.9,7.04,7345259,0
2008-11-11,6.75,7.05,6.16,6.64,5006445,0
2008-11-12,6.5,6.59,6.08,6.34,6799537,0
2008-11-13,6.46,6.59,5,6.07,13594086,0
2008-11-14,5.85,6.17,5.76,5.9,6908198,0
2008-11-17,5.85,6,5.35,5.71,4391360,0
2008-11-18,5.75,5.8,4.63,5.02,7725538,0
2008-11-19,4.78,4.8,3.79,3.79,8771203,0
2008-11-20,3.79,4.95,3.5,4.07,11086791,0
2008-11-21,4.44,4.6,3.75,4.24,9013760,0
2008-11-24,4.6,4.8,3.91,4.31,10246373,0
2008-11-25,4.38,5.11,4.14,5.07,9660027,0
2008-11-26,4.99,5.99,4.69,5.79,5097356,0
2008-11-28,5.79,5.86,5.52,5.85,2302483,0
2008-12-01,5.4,5.54,4.62,4.66,6070909,0
2008-12-02,5.24,5.78,4.84,5.59,8270873,0
2008-12-03,5.22,6.26,5.15,6.26,10158537,0
2008-12-04,6.2,6.78,6,6.49,7999528,0
2008-12-05,6.29,6.8,6.21,6.77,9316251,0
2008-12-08,6.85,7.2,6.85,7.1,6565714,0
2008-12-09,7.1,7.23,6.7,6.95,6150622,0
2008-12-10,7.07,7.24,6.82,7.02,4983057,0
2008-12-11,6.8,7.15,6.51,6.61,5081006,0
2008-12-12,6.25,6.75,6.15,6.53,5693533,0
2008-12-15,6.69,6.69,5.8,6.04,4079220,0
2008-12-16,6.1,6.31,5.81,6.16,7207851,0
2008-12-17,6.01,6.09,5.72,5.76,4827074,0
2008-12-18,5.82,5.9,5.05,5.15,6968716,0
2008-12-19,5.33,5.34,4.84,5.07,5201126,0
2008-12-22,5.06,5.06,4.5,4.61,5034153,0
2008-12-23,4.67,4.72,4.21,4.36,3127885,0
2008-12-24,4.48,4.5,4.17,4.27,1745684,0
2008-12-26,4.31,4.45,4.08,4.19,2602918,0
2008-12-29,4.21,4.25,3.97,4.04,2791717,0
2008-12-30,4.05,4.16,3.96,4.13,4208297,0
2008-12-31,4.08,4.18,4.01,4.07,4569464,0
2009-01-02,4.24,4.63,4.02,4.5,6555299,0
2009-01-05,4.42,5.1,4.33,4.85,9026178,0
2009-01-06,4.88,5.15,4.88,5.07,9173432,0
2009-01-07,4.89,5.41,4.81,5.03,6419347,0
2009-01-08,5.05,5.77,4.91,5.61,10866639,0
2009-01-09,5.73,5.73,4.99,5.05,4915695,0
2009-01-12,5,5.1,4.64,4.72,5501346,0
2009-01-13,4.64,4.92,4.51,4.71,5554973,0
2009-01-14,4.53,4.72,4.24,4.29,7987966,0
2009-01-15,4.27,4.32,3.81,3.93,9207165,0
2009-01-16,4.12,4.26,3.84,4.1,7362410,0
2009-01-20,4.06,4.06,3.21,3.23,9049772,0
2009-01-21,3.48,3.48,3,3.39,8824190,0
2009-01-22,3.35,3.35,3.03,3.03,4101553,0
2009-01-23,2.95,3.55,2.86,3.42,5020847,0
2009-01-26,3.58,3.86,3.5,3.59,5779647,0
2009-01-27,3.56,3.58,3.11,3.52,6193078,0
2009-01-28,3.89,4.5,3.76,4.49,8461431,0
2009-01-29,4.14,4.33,3.86,3.95,5599698,0
2009-01-30,4.08,4.1,3.81,3.86,5109725,0
2009-02-02,3.84,3.89,3.62,3.81,3875542,0
2009-02-03,3.85,4.03,3.73,3.92,4320343,0
2009-02-04,3.97,4.03,3.75,3.86,3527396,0
2009-02-05,3.88,4.41,3.76,4.25,5069734,0
2009-02-06,4.36,4.91,4.17,4.7,7474097,0
2009-02-09,4.73,4.78,4.53,4.66,3801424,0
2009-02-10,4.6,4.74,3.98,4.01,6407220,0
2009-02-11,4.08,4.26,3.89,4.07,4012104,0
2009-02-12,4.01,4.07,3.67,4.02,5324885,0
2009-02-13,3.85,4.17,3.8,3.96,5280960,0
2009-02-17,3.51,3.83,3.4,3.48,6486006,0
2009-02-18,4.84,4.93,3.51,4.51,28784692,0
2009-02-19,4.39,4.51,3.83,3.84,8123042,0
2009-02-20,3.71,4.09,3.56,4,9013920,0
2009-02-23,4.04,4.08,3.42,3.43,7048559,0
2009-02-24,3.4,3.47,3.29,3.44,8183238,0
2009-02-25,3.45,3.6,3.23,3.24,8615086,0
2009-02-26,3.43,3.49,2.96,3,7604616,0
2009-02-27,2.91,2.98,2.51,2.74,13586551,0
2009-03-02,2.62,2.76,2.42,2.5,8464459,0
2009-03-03,2.63,2.74,2.24,2.49,8718832,0
2009-03-04,2.55,3.28,2.49,2.88,8668122,0
2009-03-05,2.8,2.8,2.17,2.29,11182221,0
2009-03-06,2.32,2.57,2.24,2.53,10122632,0
2009-03-09,2.64,3.13,2.55,3.09,9150218,0
2009-03-10,3.16,3.68,3.16,3.67,10434370,0
2009-03-11,3.71,3.96,3.49,3.74,8060221,0
2009-03-12,3.53,3.95,3.31,3.95,6704574,0
2009-03-13,4,4.25,3.84,4.25,4938942,0
2009-03-16,4.28,4.5,4,4.04,5792397,0
2009-03-17,4.04,4.34,3.87,4.34,5097919,0
2009-03-18,4.25,5.08,4.12,5.08,8055673,0
2009-03-19,5.25,5.35,4.42,4.46,6855851,0
2009-03-20,4.61,4.7,4.01,4.15,6881725,0
2009-03-23,4.69,5.05,4.45,5.05,6098029,0
2009-03-24,5.05,5.13,4.52,4.9,5139911,0
2009-03-25,4.95,5.14,4.39,4.89,5546739,0
2009-03-26,4.89,5.05,4.62,4.95,5271521,0
2009-03-27,4.73,5.15,4.63,4.97,4568049,0
2009-03-30,4.71,4.75,4.2,4.21,5459631,0
2009-03-31,4.42,4.65,4.17,4.58,6754091,0
2009-04-01,4.4,4.9,4.38,4.9,3479990,0
2009-04-02,5.11,5.18,4.73,4.93,4602712,0
2009-04-03,4.93,5.35,4.73,5.18,3789026,0
2009-04-06,4.98,5.16,4.86,5.07,3791300,0
2009-04-07,4.92,5.08,4.75,4.81,2945346,0
2009-04-08,4.93,5.04,4.54,4.62,3402012,0
2009-04-09,4.89,5.07,4.8,5.03,5603627,0
2009-04-13,5.1,5.55,4.94,5.42,7564722,0
2009-04-14,5.19,5.46,4.96,4.98,4454163,0
2009-04-15,4.86,5.4,4.81,5.38,3728386,0
2009-04-16,5.48,5.5,5.15,5.35,3890175,0
2009-04-17,5.32,5.5,5.09,5.35,4214076,0
2009-04-20,5.27,5.27,4.45,4.46,4453710,0
2009-04-21,4.37,4.87,4.28,4.81,5716240,0
2009-04-22,4.59,4.91,4.3,4.61,4855316,0
2009-04-23,4.67,4.79,4.38,4.68,3007443,0
2009-04-24,4.71,4.77,4.51,4.64,4071403,0
2009-04-27,4.58,4.76,4.54,4.54,2467216,0
2009-04-28,4.5,4.74,4.35,4.53,2674118,0
2009-04-29,4.55,4.89,4.53,4.83,4590491,0
2009-04-30,4.92,4.95,4.58,4.73,3462007,0
2009-05-01,4.69,4.81,4.6,4.6,2285753,0
2009-05-04,4.73,5.16,4.72,5.1,7557721,0
2009-05-05,4.94,5.95,4.8,5.81,13028592,0
2009-05-06,5.81,6.18,5.46,6.08,8823158,0
2009-05-07,5.92,6.71,5.91,6.39,9257475,0
2009-05-08,6.5,7.21,6.45,7.21,9000376,0
2009-05-11,6.95,7.73,6.83,6.96,14525776,0
2009-05-12,7.73,7.9,6.02,6.14,29932496,0
2009-05-13,5.89,6.04,5.63,5.69,9816925,0
2009-05-14,5.17,6.2,5.15,6.06,9268819,0
2009-05-15,6.01,6.08,5.54,5.65,4643589,0
2009-05-18,5.81,6.43,5.75,6.4,4859876,0
2009-05-19,6.3,6.64,6.08,6.32,3711827,0
2009-05-20,6.49,6.84,6.19,6.24,4512214,0
2009-05-21,6,6.23,5.9,6.05,3858641,0
2009-05-22,6.12,6.22,5.9,6.11,2927650,0
2009-05-26,6.04,6.76,5.96,6.66,5304118,0
2009-05-27,6.72,6.83,6.47,6.5,3768176,0
2009-05-28,6.6,6.72,6.24,6.52,4026565,0
2009-05-29,6.48,6.62,6.3,6.45,4534095,0
2009-06-01,6.54,7.09,6.4,6.94,7058113,0
2009-06-02,6.87,7.1,6.78,6.89,3557688,0
2009-06-03,6.78,7.01,6.51,6.59,3358240,0
2009-06-04,6.66,6.72,6.39,6.64,3668926,0
2009-06-05,6.71,6.8,6.15,6.28,5300479,0
2009-06-08,6.26,6.26,6.01,6.12,4463219,0
2009-06-09,6.15,6.45,6.12,6.4,3383888,0
2009-06-10,6.53,6.54,6.1,6.15,2618263,0
2009-06-11,6.16,6.23,5.8,5.84,4703853,0
2009-06-12,5.71,5.95,5.71,5.85,2975241,0
2009-06-15,5.73,5.79,5.34,5.34,4490160,0
2009-06-16,5.46,5.46,5.04,5.05,5682905,0
2009-06-17,5.1,5.2,4.96,4.98,3914424,0
2009-06-18,5.05,5.13,4.88,4.91,3133220,0
2009-06-19,4.99,5.05,4.92,4.94,3516893,0
2009-06-22,4.89,4.91,4.42,4.42,4883674,0
2009-06-23,4.55,4.62,4.23,4.3,6306385,0
2009-06-24,4.41,4.62,4.22,4.26,3603754,0
2009-06-25,4.15,4.36,4.12,4.25,3333274,0
2009-06-26,4.12,4.27,4.07,4.22,3884368,0
2009-06-29,4.24,4.49,4.19,4.47,2975467,0
2009-06-30,4.5,4.51,4.22,4.33,2976975,0
2009-07-01,4.31,4.36,4.14,4.21,2427061,0
2009-07-02,4.15,4.2,3.96,3.96,2416834,0
2009-07-06,4.02,4.1,3.93,4.07,3261737,0
2009-07-07,4.05,4.1,3.93,3.95,2878218,0
2009-07-08,4,4.03,3.67,3.75,3406329,0
2009-07-09,3.82,3.86,3.67,3.76,2217696,0
2009-07-10,3.7,3.73,3.57,3.65,1515895,0
2009-07-13,3.66,3.91,3.63,3.9,2503151,0
2009-07-14,3.94,4.12,3.87,4.01,2912663,0
2009-07-15,4.14,4.26,4.1,4.25,2856285,0
2009-07-16,4.2,4.24,3.96,4.07,2942856,0
2009-07-17,4.01,4.07,3.94,3.97,1405467,0
2009-07-20,4,4.3,4,4.27,2740687,0
2009-07-21,4.32,4.39,4.1,4.12,1642058,0
2009-07-22,4.08,4.19,4.03,4.1,1938019,0
2009-07-23,4.08,4.22,4.07,4.21,2021871,0
2009-07-24,4.16,4.48,4.12,4.39,2618594,0
2009-07-27,4.45,4.64,4.35,4.56,2786588,0
2009-07-28,4.43,4.54,4.23,4.38,2872438,0
2009-07-29,4.25,4.33,4.11,4.13,2590293,0
2009-07-30,4.25,4.5,4.18,4.28,2551404,0
2009-07-31,4.29,4.33,4.17,4.19,2412787,0
2009-08-03,4.27,4.46,4.25,4.46,2569822,0
2009-08-04,5.18,5.75,4.44,5.75,20092210,0
2009-08-05,5.85,5.93,5.31,5.53,13571639,0
2009-08-06,6.74,6.95,6.01,6.19,26143899,0
2009-08-07,6.15,6.16,5.74,5.89,14190755,0
2009-08-10,6,6.21,5.81,6.17,8763828,0
2009-08-11,5.48,5.78,5.1,5.39,16999660,0
2009-08-12,5.35,5.59,5.23,5.48,8797371,0
2009-08-13,5.63,5.63,5.1,5.41,6592370,0
2009-08-14,5.42,5.42,5.15,5.36,4465118,0
2009-08-17,5.16,5.19,4.98,5,5358084,0
2009-08-18,5.07,5.25,5.01,5.14,4970752,0
2009-08-19,5.05,5.24,5.02,5.12,4287305,0
2009-08-20,5.21,5.4,5.16,5.29,4740223,0
2009-08-21,5.35,5.58,5.35,5.47,4348664,0
2009-08-24,5.58,5.79,5.36,5.42,5094978,0
2009-08-25,5.62,5.77,5.5,5.65,5023389,0
2009-08-26,5.67,5.71,5.45,5.6,3167589,0
2009-08-27,5.58,6.75,5.31,6.58,24881082,0
2009-08-28,6.97,7,6.05,6.5,23886974,0
2009-08-31,6.15,7.04,6.06,6.72,14485856,0
2009-09-01,6.37,6.73,6.06,6.13,12064388,0
2009-09-02,5.95,6.12,5.81,5.83,6485098,0
2009-09-03,6.1,6.15,5.9,6.05,3782179,0
2009-09-04,6.09,6.26,5.92,6.24,4647602,0
2009-09-08,6.25,6.43,6.12,6.38,5118495,0
2009-09-09,6.34,6.59,6.27,6.5,4337213,0
2009-09-10,6.48,6.68,6.22,6.63,5411625,0
2009-09-11,6.63,6.7,6.31,6.48,5668883,0
2009-09-14,6.31,6.95,6.3,6.91,9221641,0
2009-09-15,7.04,7.04,6.7,6.81,6790639,0
2009-09-16,6.86,7.19,6.63,6.89,8236345,0
2009-09-17,6.91,7.2,6.69,6.69,5916250,0
2009-09-18,6.84,7.13,6.64,7,9022386,0
2009-09-21,6.87,6.97,6.7,6.76,6655761,0
2009-09-22,6.9,8.54,6.82,8.24,40668202,0
2009-09-23,8.05,8.28,7.73,7.75,15818819,0
2009-09-24,7.86,8.09,7.38,7.5,8200153,0
2009-09-25,7.4,7.69,7.27,7.38,5888949,0
2009-09-28,7.44,8.22,7.4,8.22,8790621,0
2009-09-29,7.54,8.19,7.5,7.83,11217459,0
2009-09-30,7.87,7.97,7.54,7.76,6856808,0
2009-10-01,7.69,7.85,6.88,6.94,10355178,0
2009-10-02,7.05,7.85,6.53,6.87,8579139,0
2009-10-05,6.98,6.98,6.4,6.43,11175045,0
2009-10-06,6.61,6.64,6.12,6.25,13232753,0
2009-10-07,6.29,6.35,6.12,6.22,6569176,0
2009-10-08,6.29,6.34,6.23,6.26,7504953,0
2009-10-09,6.22,6.28,6.07,6.16,5922472,0
2009-10-12,6.21,6.28,6.12,6.23,7602694,0
2009-10-13,6.17,6.23,6.06,6.12,5019712,0
2009-10-14,6.25,6.28,6.07,6.14,5127586,0
2009-10-15,6.08,6.11,5.84,5.9,6254401,0
2009-10-16,5.62,5.71,5.5,5.52,6582140,0
2009-10-19,5.57,5.7,5.44,5.48,4736716,0
2009-10-20,5.59,5.59,5.24,5.26,4329059,0
2009-10-21,5.34,5.4,5.15,5.15,4053015,0
2009-10-22,5.14,5.25,5.09,5.2,3817451,0
2009-10-23,5.31,5.31,4.95,4.95,4386455,0
2009-10-26,4.96,5.1,4.57,4.58,5592773,0
2009-10-27,4.6,4.67,4.37,4.38,4671577,0
2009-10-28,4.32,4.35,4,4.02,7826597,0
2009-10-29,4.31,4.53,4.15,4.45,7317355,0
2009-10-30,4.47,4.57,4.01,4.06,8314715,0
2009-11-02,4.15,4.19,3.81,3.95,8316530,0
2009-11-03,3.88,4.13,3.8,4.11,7323004,0
2009-11-04,4.53,4.94,4.34,4.42,17160851,0
2009-11-05,4.45,4.48,4.05,4.08,12552410,0
2009-11-06,4.07,4.39,4.01,4.35,7698055,0
2009-11-09,4.54,4.84,4.41,4.8,12077377,0
2009-11-10,4.05,4.21,3.44,3.52,39486286,0
2009-11-11,3.67,3.9,3.55,3.75,20134601,0
2009-11-12,3.83,3.85,3.68,3.74,10893988,0
2009-11-13,3.76,3.8,3.51,3.56,10495171,0
2009-11-16,3.63,3.63,3.19,3.27,14090000,0
2009-11-17,3.22,3.6,3.22,3.47,12974301,0
2009-11-18,3.45,3.99,3.45,3.82,16808853,0
2009-11-19,3.75,3.76,3.55,3.57,7226610,0
2009-11-20,3.5,3.58,3.45,3.49,4858170,0
2009-11-23,3.6,3.68,3.51,3.54,5484516,0
2009-11-24,3.55,3.55,3.37,3.44,4704616,0
2009-11-25,3.49,3.7,3.37,3.62,8295929,0
2009-11-27,3.36,3.52,3.3,3.4,4498390,0
2009-11-30,3.44,3.54,3.38,3.46,5442826,0
2009-12-01,3.56,3.68,3.49,3.66,8977628,0
2009-12-02,3.66,3.75,3.57,3.61,4593926,0
2009-12-03,3.77,3.87,3.64,3.66,9932850,0
2009-12-04,3.75,3.8,3.57,3.69,6684886,0
2009-12-07,3.69,3.83,3.62,3.72,5663354,0
2009-12-08,3.67,3.78,3.6,3.62,4153284,0
2009-12-09,3.73,3.73,3.56,3.62,3824133,0
2009-12-10,3.63,3.63,3.45,3.48,5867951,0
2009-12-11,3.53,3.69,3.48,3.67,4949607,0
2009-12-14,3.56,3.57,3.35,3.39,11145397,0
2009-12-15,3.39,3.41,3.25,3.25,7307669,0
2009-12-16,3.29,3.39,3.27,3.28,5863324,0
2009-12-17,3.27,3.35,3.25,3.28,6467014,0
2009-12-18,3.29,3.65,3.29,3.47,37816800,0
2009-12-21,3.59,3.66,3.36,3.64,13031952,0
2009-12-22,3.61,4.34,3.59,4.31,20664647,0
2009-12-23,4.23,4.31,4.05,4.14,6356978,0
2009-12-24,4.21,4.49,4.13,4.33,4998602,0
2009-12-28,4.42,4.44,4.03,4.1,6731040,0
2009-12-29,4.17,4.35,4.06,4.06,6323663,0
2009-12-30,4.02,4.06,3.96,3.99,2999410,0
2009-12-31,4.05,4.09,3.98,3.98,2527095,0
2010-01-04,4.12,4.33,4.05,4.2,6292957,0
2010-01-05,4.22,4.63,4.22,4.59,9346043,0
2010-01-06,4.66,4.66,4.48,4.51,3791374,0
2010-01-07,4.51,5.31,4.51,5.26,20980217,0
2010-01-08,5.13,5.41,5.08,5.32,9972380,0
2010-01-11,5.38,5.39,5.15,5.25,4963825,0
2010-01-12,5.15,5.23,4.8,5.05,9589597,0
2010-01-13,5.01,5.48,4.97,5.45,10467208,0
2010-01-14,5.44,5.64,5.28,5.53,8095268,0
2010-01-15,5.48,5.5,5.26,5.4,7179575,0
2010-01-19,5.35,5.49,5.28,5.46,5744621,0
2010-01-20,5.42,5.7,5.4,5.61,6554301,0
2010-01-21,5.56,5.67,5.21,5.24,5425546,0
2010-01-22,5.1,5.23,4.88,4.92,7128244,0
2010-01-25,5,5.16,4.8,4.96,4161198,0
2010-01-26,4.92,5.28,4.88,5.03,5407759,0
2010-01-27,5.09,5.26,4.98,5.26,4748772,0
2010-01-28,5.33,5.38,5.12,5.31,5118092,0
2010-01-29,5.34,5.35,4.84,4.93,5783632,0
2010-02-01,5.12,5.2,4.97,5.19,2957330,0
2010-02-02,5.19,5.32,5.14,5.29,3231658,0
2010-02-03,5.23,5.3,5.1,5.1,2898500,0
2010-02-04,5.09,5.09,4.83,4.83,3559289,0
2010-02-05,4.87,4.94,4.55,4.81,4299010,0
2010-02-08,4.88,5.19,4.79,4.91,3976540,0
2010-02-09,5.08,5.17,4.9,5.04,3000499,0
2010-02-10,5.05,5.13,4.99,5.09,3509396,0
2010-02-11,5.06,5.13,4.83,4.84,5019738,0
2010-02-12,4.76,4.85,4.6,4.78,5664299,0
2010-02-16,4.81,5.07,4.72,5.05,3674032,0
2010-02-17,5.14,5.22,5.06,5.11,5119322,0
2010-02-18,5.11,5.18,4.89,5.09,5074668,0
2010-02-19,4.96,5.1,4.93,5,4078181,0
2010-02-22,5.05,5.05,4.89,4.92,3329510,0
2010-02-23,5.05,5.23,4.8,4.81,13914499,0
2010-02-24,4.81,4.9,4.78,4.88,3699873,0
2010-02-25,4.8,4.88,4.72,4.87,3580784,0
2010-02-26,4.9,4.9,4.75,4.82,2635932,0
2010-03-01,4.87,4.9,4.76,4.8,3792462,0
2010-03-02,4.85,5.05,4.76,4.76,7725237,0
2010-03-03,4.8,4.9,4.75,4.75,4328760,0
2010-03-04,4.76,5.05,4.65,5.05,6788191,0
2010-03-05,5.11,5.39,4.97,5.28,14226260,0
2010-03-08,5.25,5.45,5.2,5.26,6977014,0
2010-03-09,5.2,5.6,5.11,5.5,9833179,0
2010-03-10,5.55,5.99,5.51,5.88,10567755,0
2010-03-11,5.8,6.05,5.71,5.96,5672073,0
2010-03-12,6,6.04,5.64,5.69,5752993,0
2010-03-15,5.68,5.75,5.5,5.66,2610715,0
2010-03-16,5.68,5.85,5.68,5.75,2435343,0
2010-03-17,5.79,6.11,5.79,5.94,5933580,0
2010-03-18,5.97,6.06,5.86,6.04,4915298,0
2010-03-19,6.02,6.05,5.68,5.68,3560375,0
2010-03-22,5.62,5.76,5.55,5.67,3472474,0
2010-03-23,5.79,5.79,5.58,5.6,4219463,0
2010-03-24,5.61,6.63,5.58,6.4,26737581,0
2010-03-25,6.47,6.55,6.1,6.11,12861345,0
2010-03-26,6.21,6.48,5.86,5.89,10735419,0
2010-03-29,5.95,6.12,5.95,6.08,3823550,0
2010-03-30,6.13,6.23,5.95,5.95,2683428,0
2010-03-31,5.98,6.46,5.91,6.27,8454097,0
2010-04-01,6.39,6.62,6.3,6.36,5253563,0
2010-04-05,6.56,6.8,6.39,6.78,7802819,0
2010-04-06,6.83,7.36,6.72,7.24,18452416,0
2010-04-07,7.19,7.49,6.95,7.13,10713352,0
2010-04-08,7,7.57,6.96,7.55,10897293,0
2010-04-09,8.05,8.29,7.65,7.69,21089581,0
2010-04-12,7.73,8.22,7.57,8.1,15401830,0
2010-04-13,8.41,8.52,7.53,7.62,27171688,0
2010-04-14,7.91,8.06,7.72,7.94,11008480,0
2010-04-15,7.97,8.47,7.95,8.35,15633304,0
2010-04-16,8.29,9.35,8.07,8.87,43492128,0
2010-04-19,8.78,9.73,8.72,9.53,28798380,0
2010-04-20,9.38,9.69,9.11,9.56,14716256,0
2010-04-21,9.65,10.08,9.55,9.62,17611957,0
2010-04-22,9.34,10.28,9.16,10,18987919,0
2010-04-23,10.23,10.7,9.93,10.48,14110479,0
2010-04-26,10.45,10.91,10.41,10.55,0,0
2010-04-27,10.53,10.83,9.79,9.91,20112284,0
2010-04-28,9.87,10.41,9.86,9.96,12970913,0
2010-04-29,10.14,10.37,9.55,10.19,13625735,0
2010-04-30,10.09,10.13,9.49,9.58,8403418,0
2010-05-03,9.58,10.24,9.58,10.17,7950398,0
2010-05-04,9.71,10.07,9.46,9.65,11910828,0
2010-05-05,9.36,9.95,9.02,9.83,20940118,0
2010-05-06,9.63,10.25,8,9.01,20319528,0
2010-05-07,9.05,9.27,8.48,8.73,16049331,0
2010-05-10,9.43,9.5,9.13,9.33,11300496,0
2010-05-11,8.05,8.98,8.01,8.75,20122263,0
2010-05-12,8.85,9.1,8.57,8.75,9145619,0
2010-05-13,8.81,9.02,8.56,8.62,6016639,0
2010-05-14,8.5,8.53,8.21,8.31,6455619,0
2010-05-17,8.29,8.37,7.96,8.19,7893118,0
2010-05-18,8.41,8.45,7.8,7.87,8038700,0
2010-05-19,7.75,7.96,7.39,7.53,11617262,0
2010-05-20,7.26,7.38,6.69,6.81,16912514,0
2010-05-21,6.56,7.22,6.53,7.1,9527849,0
2010-05-24,7.06,7.22,6.66,6.66,6165627,0
2010-05-25,6.19,6.84,6.19,6.79,9864285,0
2010-05-26,6.97,7.11,6.65,6.67,6749712,0
2010-05-27,6.94,7.18,6.81,7.16,5630873,0
2010-05-28,7.16,7.56,7.04,7.45,9351270,0
2010-06-01,7.24,7.38,6.9,6.94,6491004,0
2010-06-02,7.01,7.12,6.77,6.93,4867102,0
2010-06-03,7.01,7.15,6.68,6.85,5727247,0
2010-06-04,6.61,6.72,6.34,6.35,6056069,0
2010-06-07,6.38,6.54,5.94,5.96,6988355,0
2010-06-08,6.06,6.15,5.6,5.85,9949140,0
2010-06-09,5.89,6.02,5.63,5.68,7856286,0
2010-06-10,5.82,6.04,5.65,6,6035378,0
2010-06-11,5.79,6.05,5.76,6.03,5442345,0
2010-06-14,6.23,6.28,6,6.04,6493266,0
2010-06-15,6.14,6.44,5.91,6.42,5389399,0
2010-06-16,6.33,6.39,6.14,6.29,3827349,0
2010-06-17,6.37,6.39,6.09,6.18,3057558,0
2010-06-18,6.2,6.49,6.12,6.45,4166044,0
2010-06-21,6.65,6.67,6.21,6.25,3204836,0
2010-06-22,6.29,6.47,6.2,6.21,3607071,0
2010-06-23,6.28,6.31,6.01,6.11,2917924,0
2010-06-24,6.04,6.22,5.9,5.96,3029732,0
2010-06-25,5.96,6.26,5.93,6.26,3698750,0
2010-06-28,6.21,6.25,5.97,5.99,2610182,0
2010-06-29,5.85,5.85,5.6,5.67,5496004,0
2010-06-30,5.69,5.87,5.6,5.61,4576117,0
2010-07-01,5.53,5.66,5.24,5.51,5286585,0
2010-07-02,5.53,5.69,5.43,5.61,3130073,0
2010-07-06,5.78,5.88,5.52,5.61,4366479,0
2010-07-07,5.61,6.1,5.6,6.07,4172480,0
2010-07-08,6.2,6.35,6.13,6.34,3947728,0
2010-07-09,6.31,6.6,6.25,6.6,2886526,0
2010-07-12,6.54,6.61,6.35,6.43,3225384,0
2010-07-13,6.99,7.19,6.95,7.17,9114366,0
2010-07-14,7.18,7.4,6.97,7.06,7236120,0
2010-07-15,7.1,7.11,6.63,6.86,6764897,0
2010-07-16,6.74,6.77,6.5,6.51,3840727,0
2010-07-19,6.46,6.76,6.46,6.72,2662752,0
2010-07-20,6.6,7.23,6.52,7.19,4430579,0
2010-07-21,7.31,7.33,7.09,7.16,4450709,0
2010-07-22,7.31,7.99,7.25,7.94,6556205,0
2010-07-23,7.99,8.5,7.81,8.49,6897742,0
2010-07-26,8.54,8.65,8.44,8.6,4528295,0
2010-07-27,8.7,8.72,8.37,8.48,4361223,0
2010-07-28,8.38,8.79,8.3,8.63,4678961,0
2010-07-29,8.83,8.95,8.51,8.73,4406580,0
2010-07-30,8.56,8.89,8.56,8.68,3611172,0
2010-08-02,8.88,9.14,8.77,9.12,3143452,0
2010-08-03,8.99,9,8.61,8.66,3663796,0
2010-08-04,8.75,8.94,8.7,8.89,2894424,0
2010-08-05,8.78,8.88,8.65,8.72,2266743,0
2010-08-06,8.56,8.9,8.52,8.87,3413771,0
2010-08-09,8.96,9.38,8.91,9.19,7999303,0
2010-08-10,9.71,9.93,9.36,9.6,17674946,0
2010-08-11,9.33,9.61,9.16,9.31,6503379,0
2010-08-12,9.11,9.36,9.04,9.17,3329289,0
2010-08-13,9.13,9.5,9.11,9.22,3683521,0
2010-08-16,9.21,9.36,9.07,9.19,3005680,0
2010-08-17,9.34,9.47,9.17,9.25,2954014,0
2010-08-18,9.27,9.56,9.15,9.29,3436516,0
2010-08-19,9.3,9.45,9.16,9.2,3430990,0
2010-08-20,9.12,9.25,9.04,9.06,2661600,0
2010-08-23,9.21,9.25,8.78,8.8,3792159,0
2010-08-24,8.75,8.85,8.6,8.73,4097642,0
2010-08-25,8.66,8.95,8.57,8.91,2374979,0
2010-08-26,9.07,9.1,8.65,8.67,3647323,0
2010-08-27,8.86,9.4,8.78,9.4,4471141,0
2010-08-30,9.43,9.63,9.36,9.39,3559058,0
2010-08-31,9.35,9.69,9.26,9.34,3952998,0
2010-09-01,9.5,9.83,9.5,9.8,4468675,0
2010-09-02,9.74,10.25,9.71,10.17,3680394,0
2010-09-03,10.32,10.41,10.02,10.2,4034148,0
2010-09-07,10.09,10.19,9.96,10.02,2607434,0
2010-09-08,10.05,10.33,10.05,10.19,1824841,0
2010-09-09,10.31,10.46,10.15,10.22,3047311,0
2010-09-10,10.2,10.33,10.11,10.16,2126509,0
2010-09-13,10.3,10.58,10.21,10.55,2834148,0
2010-09-14,10.46,10.79,10.36,10.72,3575250,0
2010-09-15,10.65,11.14,10.57,11.05,3863829,0
2010-09-16,11.04,11.45,11,11.19,3908168,0
2010-09-17,11.3,11.34,10.88,10.98,3281633,0
2010-09-20,11,11.23,10.94,11.16,2752335,0
2010-09-21,11.18,11.51,10.93,11.02,4469349,0
2010-09-22,10.95,11.18,10.52,10.62,4881554,0
2010-09-23,10.53,10.74,10.36,10.36,3176808,0
2010-09-24,10.65,11,10.55,10.99,2435864,0
2010-09-27,10.96,11.05,10.84,10.84,1931082,0
2010-09-28,10.84,10.89,10.52,10.78,2450929,0
2010-09-29,10.64,10.66,10.2,10.29,5462403,0
2010-09-30,10.35,10.46,10.02,10.05,5289139,0
2010-10-01,10.24,10.32,10.03,10.18,4706285,0
2010-10-04,10.14,10.2,9.97,10.05,3362574,0
2010-10-05,10.14,10.95,10.01,10.84,5700487,0
2010-10-06,10.76,10.84,10.45,10.49,3479668,0
2010-10-07,10.5,10.67,10.32,10.44,2369710,0
2010-10-08,10.39,10.81,10.37,10.73,2216478,0
2010-10-11,10.73,10.75,10.5,10.51,1642411,0
2010-10-12,10.47,10.74,10.36,10.7,2398641,0
2010-10-13,10.75,11.35,10.68,11.19,5007397,0
2010-10-14,11.22,13.1,11.06,13,19760271,0
2010-10-15,12.84,13.11,12.06,12.47,12553063,0
2010-10-18,12.53,13.05,12.46,12.6,6140758,0
2010-10-19,12.36,12.58,12.02,12.14,9386482,0
2010-10-20,12.23,13.17,12.22,12.85,12340793,0
2010-10-21,12.91,13.07,12.38,12.55,7098956,0
2010-10-22,12.52,12.68,12.15,12.38,3933433,0
2010-10-25,12.5,12.81,12.01,12.13,6484357,0
2010-10-26,12.05,12.5,12.01,12.38,2907267,0
2010-10-27,12.26,12.35,12.02,12.18,2135836,0
2010-10-28,12.24,12.26,11.1,11.17,8294574,0
2010-10-29,11.13,11.47,11.05,11.21,3225654,0
2010-11-01,11.09,11.87,11.09,11.21,4884890,0
2010-11-02,11.36,11.51,11.06,11.2,2646108,0
2010-11-03,11.19,11.35,11.07,11.33,3431497,0
2010-11-04,11.57,12.18,11.42,12.14,5229779,0
2010-11-05,12.08,12.59,12,12.34,5964866,0
2010-11-08,12.3,12.43,11.9,12.1,4864441,0
2010-11-09,12.07,12.19,11.17,11.29,6718382,0
2010-11-10,11,11.54,10.62,11.51,9839461,0
2010-11-11,11.41,11.54,11.08,11.11,3948306,0
2010-11-12,11.05,11.14,10.78,10.97,4427543,0
2010-11-15,10.96,11.03,10.67,10.82,4261056,0
2010-11-16,10.67,10.73,9.84,9.92,8897140,0
2010-11-17,10,10.14,9.69,9.76,5226264,0
2010-11-18,9.96,10.13,9.79,9.87,3557544,0
2010-11-19,10,10.59,9.94,10.59,6476610,0
2010-11-22,10.48,10.66,10.27,10.35,4241510,0
2010-11-23,10.18,10.24,9.99,10.06,3678313,0
2010-11-24,10.2,10.52,10.17,10.5,3722858,0
2010-11-26,10.37,10.49,10.28,10.41,857586,0
2010-11-29,10.31,10.32,10.01,10.28,2708244,0
2010-11-30,10.16,10.22,9.95,9.99,3592128,0
2010-12-01,10.19,10.24,9.79,9.79,6721383,0
2010-12-02,9.82,10.07,9.76,9.97,4806232,0
2010-12-03,9.87,10.42,9.78,10.36,4333855,0
2010-12-06,10.35,10.36,10.04,10.05,2956144,0
2010-12-07,10.26,10.26,9.73,9.88,7501368,0
2010-12-08,9.86,9.91,9.5,9.66,3837969,0
2010-12-09,9.76,9.87,9.55,9.77,3437177,0
2010-12-10,9.84,10.04,9.72,10,2111401,0
2010-12-13,10.05,10.59,9.99,10.37,4981375,0
2010-12-14,10.35,10.38,9.96,9.98,3080014,0
2010-12-15,10,10.08,9.79,9.83,2408572,0
2010-12-16,9.87,10.14,9.8,9.98,2595829,0
2010-12-17,10.01,10.12,9.83,9.84,2588546,0
2010-12-20,9.85,10,9.6,9.86,3071522,0
2010-12-21,9.95,10.09,9.82,9.99,2844796,0
2010-12-22,10.07,10.08,9.8,9.9,2588126,0
2010-12-23,9.95,10.6,9.85,9.86,4489553,0
2010-12-27,9.81,9.9,9.66,9.8,1885499,0
2010-12-28,9.86,9.88,9.43,9.52,2765838,0
2010-12-29,9.57,10.52,9.49,10.36,11578243,0
2010-12-30,10.39,11.91,10.37,11.87,17957782,0
2010-12-31,11.85,12.62,11.7,11.99,15462301,0
2011-01-03,12.17,12.84,12.17,12.74,9172004,0
2011-01-04,12.73,13.17,12.47,12.84,6348300,0
2011-01-05,12.76,12.98,12.58,12.69,6876204,0
2011-01-06,12.71,12.97,12.54,12.55,4920790,0
2011-01-07,12.66,12.76,12.18,12.46,5262978,0
2011-01-10,12.36,12.49,12.08,12.28,3214293,0
2011-01-11,12.43,14.96,12.24,13.53,34352500,0
2011-01-12,13.63,14.14,13.17,13.61,11124763,0
2011-01-13,13.71,13.71,13.2,13.33,3998320,0
2011-01-14,13.29,13.31,13,13.08,3723862,0
2011-01-18,13.2,13.5,13.04,13.27,4723035,0
2011-01-19,13.15,13.21,12.26,12.36,5934929,0
2011-01-20,12.47,12.74,12.22,12.33,4180323,0
2011-01-21,12.5,12.65,12.26,12.51,3734796,0
2011-01-24,12.43,12.73,12.21,12.27,4228973,0
2011-01-25,12.21,12.25,11.11,11.37,9818734,0
2011-01-26,11.53,11.6,10.93,11.2,7572528,0
2011-01-27,11.28,11.5,11.13,11.18,5605547,0
2011-01-28,11.24,11.35,10.75,10.75,4409068,0
2011-01-31,10.89,11.03,10.57,10.7,3914142,0
2011-02-01,10.84,11.27,10.07,10.85,11875843,0
2011-02-02,10.89,11.17,10.7,10.81,4211996,0
2011-02-03,10.62,10.95,10.62,10.76,3017050,0
2011-02-04,10.72,10.9,10.72,10.77,2203713,0
2011-02-07,10.83,11.2,10.64,11.05,4722057,0
2011-02-08,10.94,11.29,10.81,11.14,3654934,0
2011-02-09,11.1,11.24,10.77,10.92,3069447,0
2011-02-10,10.81,11.07,10.77,11.02,2660990,0
2011-02-11,11.2,11.67,11.11,11.28,5412518,0
2011-02-14,11.27,11.55,11.25,11.33,2834209,0
2011-02-15,11.31,12.03,11.31,11.72,6121443,0
2011-02-16,11.82,12.29,11.82,12.03,5443409,0
2011-02-17,11.97,12.2,11.72,12.05,3225752,0
2011-02-18,11.97,12.15,11.97,12.05,3307012,0
2011-02-22,11.85,11.99,11,11.05,6971382,0
2011-02-23,11.13,11.41,10.66,10.95,3284217,0
2011-02-24,10.88,11.2,10.62,10.86,3641592,0
2011-02-25,10.98,11.3,10.92,11.3,2981085,0
2011-02-28,11.39,11.51,11.04,11.21,2927163,0
2011-03-01,11.25,11.48,10.88,11.05,5061191,0
2011-03-02,10.92,11.06,10.16,10.52,9895543,0
2011-03-03,10.69,10.88,10.52,10.85,2849012,0
2011-03-04,10.79,10.88,10.28,10.48,4559397,0
2011-03-07,10.47,11.47,10.39,11.04,11653313,0
2011-03-08,11.18,11.36,10.93,11.25,3452187,0
2011-03-09,11.31,11.31,10.78,10.79,3089918,0
2011-03-10,10.69,10.7,10.27,10.3,3602159,0
2011-03-11,10.25,10.3,10.12,10.27,4209811,0
2011-03-14,10.15,10.18,9.9,10.07,2843494,0
2011-03-15,9.73,10.11,9.64,10.06,2938166,0
2011-03-16,10.05,10.22,9.7,9.75,3000957,0
2011-03-17,9.96,10,9.74,9.81,2016926,0
2011-03-18,9.99,10.17,9.82,10.05,3267825,0
2011-03-21,10.27,10.52,10.15,10.49,1154646,0
2011-03-22,10.64,10.71,10.47,10.5,1998412,0
2011-03-23,10.49,10.63,10.31,10.5,2722584,0
2011-03-24,10.59,10.6,10.36,10.45,1820017,0
2011-03-25,10.46,10.54,10.36,10.38,2394913,0
2011-03-28,10.4,10.51,10.38,10.39,1728255,0
2011-03-29,10.4,10.45,10.26,10.37,1554940,0
2011-03-30,10.44,10.48,10.14,10.19,2267536,0
2011-03-31,10.17,10.23,10,10.04,1284065,0
2011-04-01,10.14,10.23,9.96,10.01,1447257,0
2011-04-04,10.07,10.21,9.93,10.16,2376417,0
2011-04-05,10.13,10.16,9.87,9.92,2487307,0
2011-04-06,9.96,10.05,9.85,9.91,1806377,0
2011-04-07,9.9,9.98,9.76,9.77,2759548,0
2011-04-08,9.85,9.87,9.55,9.56,3360665,0
2011-04-11,9.56,9.67,9.41,9.48,2127838,0
2011-04-12,9.38,9.46,9.23,9.32,1555799,0
2011-04-13,9.38,9.48,9.18,9.23,1921783,0
2011-04-14,9.17,9.24,8.88,8.93,2591152,0
2011-04-15,10.2,10.9,9.89,10.48,17592032,0
2011-04-18,10.2,10.4,9.88,10.06,5674784,0
2011-04-19,10.09,10.21,9.9,10.02,1866698,0
2011-04-20,10.24,10.6,9.86,10.55,5042286,0
2011-04-21,10.59,10.95,10.38,10.89,5011181,0
2011-04-25,10.89,10.98,10.82,10.92,3592619,0
2011-04-26,10.96,10.97,10.49,10.51,2811342,0
2011-04-27,10.51,10.61,10.01,10.17,3445657,0
2011-04-28,10.11,10.49,10.07,10.35,1734896,0
2011-04-29,10.36,10.44,10.22,10.32,1107131,0
2011-05-02,10.41,10.48,9.93,9.97,2887304,0
2011-05-03,9.92,10.03,9.68,9.76,2591140,0
2011-05-04,9.77,9.84,9.49,9.57,2140506,0
2011-05-05,9.5,9.65,9.38,9.63,2889117,0
2011-05-06,9.81,10.08,9.8,10.05,3518826,0
2011-05-09,10.1,10.15,9.82,9.97,1884652,0
2011-05-10,9.97,10.09,9.9,10.03,1985430,0
2011-05-11,9.87,9.95,9.55,9.59,3513365,0
2011-05-12,9.54,10.29,9.41,9.68,6667763,0
2011-05-13,9.65,9.73,9.45,9.45,3003826,0
2011-05-16,9.38,9.46,9.12,9.12,3154818,0
2011-05-17,9.09,9.34,8.93,9.19,3746763,0
2011-05-18,9.25,9.28,8.94,8.95,3527030,0
2011-05-19,9.08,9.12,8.82,8.85,3007188,0
2011-05-20,8.8,8.88,8.7,8.71,2908761,0
2011-05-23,8.71,9.01,8.67,8.79,4222270,0
2011-05-24,8.87,8.93,8.72,8.8,3215760,0
2011-05-25,8.74,9.22,8.71,9.07,4777547,0
2011-05-26,9.01,9.28,8.84,9.2,3272979,0
2011-05-27,9.23,9.44,8.92,8.96,3497212,0
2011-05-31,9.03,9.16,8.78,8.8,4886312,0
2011-06-01,8.76,8.84,8.28,8.29,6127430,0
2011-06-02,8.29,8.75,8.25,8.51,6156265,0
2011-06-03,8.42,8.86,8.33,8.66,4215477,0
2011-06-06,8.62,8.69,8.26,8.26,3415015,0
2011-06-07,8.35,8.39,8.12,8.22,2517538,0
2011-06-08,8.15,8.21,7.85,7.88,4286801,0
2011-06-09,7.93,8.14,7.86,8.01,3394980,0
2011-06-10,7.94,8.04,7.78,7.83,4582068,0
2011-06-13,7.85,8.01,7.75,7.96,3349295,0
2011-06-14,8.09,8.46,8.05,8.29,3038757,0
2011-06-15,8.16,8.22,8,8.06,2309397,0
2011-06-16,8.07,8.19,7.95,8.06,2454839,0
2011-06-17,8.16,8.2,7.88,8,2580353,0
2011-06-20,7.94,8.33,7.82,8.04,3311228,0
2011-06-21,8.13,8.41,8.1,8.32,2042286,0
2011-06-22,8.25,8.48,8.23,8.32,1756095,0
2011-06-23,8.16,8.38,7.97,8.33,2723777,0
2011-06-24,8.33,8.5,8.22,8.29,2085162,0
2011-06-27,8.21,8.35,8.13,8.17,1607985,0
2011-06-28,7.61,7.96,7.57,7.77,5577780,0
2011-06-29,8.11,8.75,7.95,8.61,5080480,0
2011-06-30,8.72,8.8,8.55,8.69,2279328,0
2011-07-01,8.87,9.14,8.82,9.07,3681228,0
2011-07-05,9.06,9.09,8.67,8.67,3322088,0
2011-07-06,8.69,9.05,8.65,9.02,2460022,0
2011-07-07,9.1,9.3,9,9.22,3511520,0
2011-07-08,9.04,9.21,8.86,8.97,2869458,0
2011-07-11,8.78,8.92,8.42,8.46,2806362,0
2011-07-12,8.88,9.45,8.87,9.04,5515943,0
2011-07-13,9.11,9.35,9.05,9.18,2394701,0
2011-07-14,9.2,10.36,8.95,10.02,10763104,0
2011-07-15,10.09,10.24,9.95,10.2,6653639,0
2011-07-18,10.09,10.09,9.54,9.8,4891124,0
2011-07-19,9.89,9.9,9.53,9.7,3063732,0
2011-07-20,9.77,10.1,9.73,9.97,1671510,0
2011-07-21,10.05,10.11,9.77,9.86,2869024,0
2011-07-22,9.91,9.98,9.66,9.84,1305935,0
2011-07-25,9.67,9.7,9.31,9.44,3189236,0
2011-07-26,9.44,9.53,9.25,9.42,1533693,0
2011-07-27,9.34,9.37,9.08,9.18,2038212,0
2011-07-28,9.17,9.43,9.17,9.25,1317802,0
2011-07-29,9.15,9.36,9.06,9.2,1429099,0
2011-08-01,9.38,9.44,9.06,9.16,2006458,0
2011-08-02,9.09,9.27,8.74,8.78,2671087,0
2011-08-03,8.78,8.85,8.3,8.49,4057628,0
2011-08-04,8.35,8.38,7.62,7.74,6817159,0
2011-08-05,7.71,7.8,7.2,7.48,3673664,0
2011-08-08,7.03,7.24,6.3,6.55,7815726,0
2011-08-09,6.71,7.15,6.44,6.74,6500259,0
2011-08-10,7.09,7.7,6.37,6.53,6939606,0
2011-08-11,6.63,6.87,6.42,6.7,5016864,0
2011-08-12,6.82,7,6.4,6.43,3045479,0
2011-08-15,6.54,6.88,6.51,6.74,2656310,0
2011-08-16,6.6,6.94,6.59,6.62,2521400,0
2011-08-17,6.66,6.81,6.51,6.6,1475309,0
2011-08-18,6.4,6.52,6.25,6.3,2906828,0
2011-08-19,6.16,6.52,6.1,6.33,2395291,0
2011-08-22,6.6,6.6,5.99,6.03,3138793,0
2011-08-23,6.05,6.35,6.04,6.32,2477947,0
2011-08-24,6.28,6.76,6.26,6.74,2752213,0
2011-08-25,6.88,7.48,6.63,6.9,4828189,0
2011-08-26,6.78,7.15,6.63,7.1,2522403,0
2011-08-29,7.24,7.73,7.24,7.72,2258050,0
2011-08-30,7.66,7.8,7.46,7.73,1702557,0
2011-08-31,7.85,7.95,7.59,7.76,1989057,0
2011-09-01,7.74,8.06,7.56,7.62,2524531,0
2011-09-02,7.41,7.76,7.14,7.64,2654107,0
2011-09-06,7.34,7.62,7.23,7.53,1912370,0
2011-09-07,7.65,8,7.61,7.93,2584413,0
2011-09-08,7.81,7.89,7.65,7.74,1886169,0
2011-09-09,7.62,7.78,7.26,7.38,2071120,0
2011-09-12,7.24,7.76,7.22,7.72,2657512,0
2011-09-13,7.75,7.91,7.61,7.86,2266251,0
2011-09-14,7.92,8.18,7.7,8.11,2449858,0
2011-09-15,8.23,8.58,8.04,8.48,2397991,0
2011-09-16,8.48,8.65,8.29,8.59,2489163,0
2011-09-19,8.37,8.53,8.26,8.42,2183424,0
2011-09-20,8.52,8.81,8.36,8.54,2104017,0
2011-09-21,8.52,8.82,7.88,7.89,2333924,0
2011-09-22,7.62,7.63,7.02,7.19,4535880,0
2011-09-23,7.05,7.45,7.05,7.4,2089290,0
2011-09-26,7.41,7.58,7.16,7.58,2143556,0
2011-09-27,7.83,7.97,7.48,7.57,2579136,0
2011-09-28,7.59,7.65,7.28,7.3,1894772,0
2011-09-29,7.4,7.65,7.22,7.56,1731708,0
2011-09-30,7.43,7.48,7.25,7.27,1622758,0
2011-10-03,7.25,7.42,6.81,6.84,2586325,0
2011-10-04,6.7,7.11,6.47,7.03,2361277,0
2011-10-05,7,7.95,6.74,7.88,3461500,0
2011-10-06,7.85,8.6,7.69,8.27,5990461,0
2011-10-07,8.36,8.36,7.73,7.78,1708859,0
2011-10-10,7.94,8.12,7.88,8.07,1217125,0
2011-10-11,7.98,8.2,7.83,7.91,1038726,0
2011-10-12,7.91,8.19,7.91,8,1316495,0
2011-10-13,7.95,7.97,7.57,7.7,1072355,0
2011-10-14,7.79,7.92,7.4,7.75,1367985,0
2011-10-17,7.63,7.76,7.46,7.5,1060188,0
2011-10-18,7.59,8.21,7.38,8.1,2821403,0
2011-10-19,8.07,8.31,7.86,7.89,1912428,0
2011-10-20,7.89,8.15,7.75,8.15,1055653,0
2011-10-21,8.31,8.32,8.04,8.27,2681798,0
2011-10-24,8.25,8.65,8.18,8.6,1774841,0
2011-10-25,8.58,8.67,8.23,8.28,1358231,0
2011-10-26,8.38,8.6,8.16,8.51,1233233,0
2011-10-27,8.97,9.09,8.47,8.8,1952077,0
2011-10-28,8.69,8.89,8.5,8.64,1541188,0
2011-10-31,8.69,9.19,8.16,8.8,3030995,0
2011-11-01,8.55,9,8.23,8.32,3250126,0
2011-11-02,8.46,8.53,8.11,8.47,1880564,0
2011-11-03,8.52,8.69,8.18,8.68,1238516,0
2011-11-04,8.64,8.64,8.25,8.32,958652,0
2011-11-07,8.21,8.74,7.96,8.32,2978033,0
2011-11-08,8.42,8.59,8.08,8.46,1560887,0
2011-11-09,8.03,8.27,7.87,7.88,1938515,0
2011-11-10,8.15,8.56,7.94,8,1922234,0
2011-11-11,8.12,8.19,7.89,8.13,1410355,0
2011-11-14,8.05,8.06,7.73,7.83,1741847,0
2011-11-15,7.81,7.81,7.57,7.71,1551459,0
2011-11-16,7.62,7.74,7.55,7.57,959299,0
2011-11-17,7.58,7.68,7.43,7.47,1308968,0
2011-11-18,7.47,7.58,7.37,7.54,1108744,0
2011-11-21,7.45,7.52,7.1,7.43,1686724,0
2011-11-22,7.41,7.5,7.15,7.26,1518869,0
2011-11-23,7.17,7.62,7.13,7.46,2099158,0
2011-11-25,7.44,7.62,7.38,7.42,578595,0
2011-11-28,7.54,7.83,7.53,7.78,1468189,0
2011-11-29,7.87,8.31,7.86,8.17,2277793,0
2011-11-30,8.43,9.77,8.25,9.7,11720401,0
2011-12-01,9.7,10.3,9.37,10.21,7081572,0
2011-12-02,10.26,10.8,10.05,10.62,5953915,0
2011-12-05,10.83,11.19,10.55,10.78,3704940,0
2011-12-06,10.78,11,10.57,10.85,2663422,0
2011-12-07,10.8,11.35,10.7,11.23,3453507,0
2011-12-08,11.08,11.17,10.63,10.9,2754360,0
2011-12-09,11.02,11.34,10.96,11.29,2316615,0
2011-12-12,11.12,11.48,10.82,11.4,3745653,0
2011-12-13,12.65,12.65,11.11,11.48,12025615,0
2011-12-14,11.34,12.14,11.16,12.02,6055237,0
2011-12-15,12.42,12.45,11.9,12.17,4479013,0
2011-12-16,12.03,12.16,11.68,11.86,3640894,0
2011-12-19,11.9,11.92,11.5,11.51,1997231,0
2011-12-20,11.92,12,11.52,11.62,2318320,0
2011-12-21,11.57,12.04,11.51,11.98,3432252,0
2011-12-22,11.98,12.25,11.92,12.11,1948599,0
2011-12-23,12.11,12.35,12.05,12.25,1293959,0
2011-12-27,12.2,12.32,11.87,11.87,1231280,0
2011-12-28,11.87,11.87,11.44,11.59,1597348,0
2011-12-29,11.73,11.73,11.31,11.62,1392663,0
2011-12-30,11.61,11.66,11.4,11.59,1953968,0
2012-01-03,11.83,13.5,11.55,12.53,5334443,0
2012-01-04,12.62,12.7,12.01,12.12,5668602,0
2012-01-05,12,12.37,11.76,12.22,2689673,0
2012-01-06,12.17,12.49,11.99,12.36,2206305,0
2012-01-09,12.36,12.44,12.14,12.19,1743230,0
2012-01-10,12.37,12.91,12.18,12.88,5988488,0
2012-01-11,12.91,13.44,12.71,13.32,3026217,0
2012-01-12,13.32,13.36,12.87,13.22,3563573,0
2012-01-13,12.97,13.1,12.63,12.78,2628565,0
2012-01-17,12.96,12.96,12.29,12.29,1684190,0
2012-01-18,12.3,12.7,12.09,12.66,1251005,0
2012-01-19,12.69,12.7,12.31,12.35,1620932,0
2012-01-20,12.29,12.46,12.15,12.45,2135875,0
2012-01-23,12.42,12.61,12.08,12.12,1469613,0
2012-01-24,12.01,12.34,11.75,12.29,1210839,0
2012-01-25,12.27,12.38,12.01,12.36,1141494,0
2012-01-26,12.34,12.34,11.97,12,1674115,0
2012-01-27,11.89,12.23,11.86,12.18,1071118,0
2012-01-30,12,12.1,11.97,12,1077164,0
2012-01-31,12.05,12.41,11.96,12.32,1526020,0
2012-02-01,12.43,13.04,12.41,12.97,3280856,0
2012-02-02,12.98,13.19,12.62,12.67,1616434,0
2012-02-03,12.86,12.93,12.21,12.48,5299000,0
2012-02-06,12.4,12.59,12.1,12.14,3231359,0
2012-02-07,12.1,12.23,11.94,12.06,2571234,0
2012-02-08,12.05,12.88,12,12.14,3828388,0
2012-02-09,12.19,12.29,11.96,12.01,2220247,0
2012-02-10,11.92,12.09,11.88,11.92,1157703,0
2012-02-13,12.1,12.22,11.95,12.07,1769246,0
2012-02-14,11.99,12.11,11.85,11.94,1131247,0
2012-02-15,11.94,12,11.62,11.68,1565121,0
2012-02-16,11.61,11.73,11.46,11.64,1503524,0
2012-02-17,11.73,11.8,11.36,11.41,2238706,0
2012-02-21,11.42,11.8,11.35,11.72,2201858,0
2012-02-22,11.7,11.85,11.37,11.44,1409174,0
2012-02-23,11.44,11.77,11.44,11.6,1125809,0
2012-02-24,11.6,11.64,11.21,11.21,1526039,0
2012-02-27,11.12,11.38,11.1,11.35,2204227,0
2012-02-28,11.34,11.36,10.84,10.92,3595295,0
2012-02-29,10.92,11.07,10.71,10.78,2947601,0
2012-03-01,10.58,10.91,10.06,10.39,6066890,0
2012-03-02,10.44,10.5,10.21,10.23,2254639,0
2012-03-05,10.26,10.55,10.17,10.24,2681373,0
2012-03-06,10.12,10.16,9.73,9.87,3155818,0
2012-03-07,9.94,9.96,9.63,9.65,2486212,0
2012-03-08,9.84,9.84,9.47,9.67,1827925,0
2012-03-09,9.59,9.74,9.45,9.61,2407537,0
2012-03-12,9.61,9.72,9.38,9.42,1137414,0
2012-03-13,9.5,9.94,9.45,9.93,2252202,0
2012-03-14,9.76,9.93,9.62,9.73,1495121,0
2012-03-15,10.1,10.43,9.98,10.14,3598437,0
2012-03-16,10.12,10.12,9.81,10.01,2082156,0
2012-03-19,10.04,10.28,10,10.08,2109060,0
2012-03-20,9.97,10.02,9.75,9.86,2820618,0
2012-03-21,9.77,9.86,9.48,9.7,3247590,0
2012-03-22,9.57,9.61,9.33,9.34,1895320,0
2012-03-23,9.39,9.56,9.26,9.49,2189433,0
2012-03-26,9.62,9.66,9.4,9.51,841850,0
2012-03-27,9.8,9.89,9.42,9.46,3202377,0
2012-03-28,9.51,10.31,9.51,10.19,6733992,0
2012-03-29,10.08,10.13,9.73,9.95,3167440,0
2012-03-30,10.02,10.04,9.76,9.8,2163872,0
2012-04-02,9.78,10.2,9.67,10.09,3371771,0
2012-04-03,10.1,10.17,9.69,9.71,2043389,0
2012-04-04,9.56,9.75,9.49,9.57,1729106,0
2012-04-05,9.55,9.72,9.47,9.52,805149,0
2012-04-09,9.32,9.45,9.29,9.36,1638191,0
2012-04-10,9.33,9.4,8.85,8.85,3193510,0
2012-04-11,9.04,9.19,8.87,9.07,1935934,0
2012-04-12,9.4,10.38,9.33,10.28,7197238,0
2012-04-13,10.2,10.55,9.95,10.17,4280410,0
2012-04-16,10.29,10.31,9.93,10.11,1821894,0
2012-04-17,10.15,10.28,10.05,10.12,1540928,0
2012-04-18,10.02,10.14,9.83,10.06,1689708,0
2012-04-19,10.07,10.15,9.87,10.01,2170229,0
2012-04-20,10.04,10.15,9.57,9.61,3014823,0
2012-04-23,9.46,9.66,9.39,9.45,1945051,0
2012-04-24,9.48,9.82,9.41,9.81,3785239,0
2012-04-25,9.9,10.08,9.74,10.04,1636593,0
2012-04-26,10.07,10.2,9.98,10.17,1080960,0
2012-04-27,10.2,10.2,9.85,10.13,1786524,0
2012-04-30,10.1,10.12,9.9,10.08,1238387,0
2012-05-01,10.05,10.65,10.05,10.45,2932820,0
2012-05-02,10.33,10.36,10.06,10.26,1413218,0
2012-05-03,10.27,10.31,9.66,9.85,2413340,0
2012-05-04,9.8,9.83,9.55,9.6,1953555,0
2012-05-07,9.55,9.67,9.35,9.6,1119551,0
2012-05-08,9.6,9.86,9.5,9.69,2259650,0
2012-05-09,9.55,9.74,9.41,9.65,2368364,0
2012-05-10,9.76,10.01,9.65,9.82,2679672,0
2012-05-11,9.35,9.5,9.02,9.37,5305839,0
2012-05-14,9.18,9.4,9.07,9.31,2003232,0
2012-05-15,9.29,9.65,9.24,9.46,3565326,0
2012-05-16,9.53,9.54,9.03,9.07,3637033,0
2012-05-17,9.05,9.12,8.42,8.6,4131791,0
2012-05-18,8.59,8.67,8.04,8.11,4194767,0
2012-05-21,8.16,8.5,8.08,8.46,1655625,0
2012-05-22,8.51,8.57,8.38,8.44,1500451,0
2012-05-23,8.32,8.49,8.09,8.49,1060085,0
2012-05-24,8.52,8.55,8.35,8.5,1165129,0
2012-05-25,8.44,8.5,8.4,8.44,978448,0
2012-05-29,8.47,8.87,8.41,8.85,2382483,0
2012-05-30,8.75,8.85,8.64,8.78,1488093,0
2012-05-31,8.77,9.06,8.62,8.97,1435592,0
2012-06-01,8.8,8.93,8.75,8.76,2038158,0
2012-06-04,8.77,8.79,8.5,8.5,1642373,0
2012-06-05,8.5,8.95,8.45,8.91,1925444,0
2012-06-06,8.97,9.56,8.97,9.54,2459836,0
2012-06-07,9.55,9.86,9.52,9.58,2751113,0
2012-06-08,9.54,9.61,9.36,9.53,2103620,0
2012-06-11,9.68,9.68,9.24,9.24,1644637,0
2012-06-12,9.32,9.5,9.25,9.49,1478834,0
2012-06-13,9.44,9.67,9.35,9.53,1399926,0
2012-06-14,9.57,9.85,9.47,9.79,1225869,0
2012-06-15,9.76,9.87,9.66,9.8,1864046,0
2012-06-18,9.75,10.04,9.71,9.9,1404456,0
2012-06-19,10,10.13,9.91,10.11,1379111,0
2012-06-20,10.08,10.19,9.95,10.1,3006356,0
2012-06-21,10.11,10.23,9.91,9.94,1473535,0
2012-06-22,9.84,10.19,9.78,10.14,2109703,0
2012-06-25,9.94,9.95,9.75,9.81,1466571,0
2012-06-26,9.87,10.17,9.82,10.12,1998019,0
2012-06-27,10.16,10.4,10.1,10.35,2122032,0
2012-06-28,10.23,10.57,10.23,10.57,2637306,0
2012-06-29,10.8,10.83,10.64,10.81,2603189,0
2012-07-02,10.84,10.93,10.67,10.91,1872754,0
2012-07-03,10.9,11.09,10.83,11.05,1125579,0
2012-07-05,10.96,11.03,10.76,10.95,1378144,0
2012-07-06,10.77,10.95,10.71,10.89,992408,0
2012-07-09,10.85,10.89,10.55,10.61,1130452,0
2012-07-10,9.96,10.23,9.35,9.66,7287265,0
2012-07-11,9.66,10.02,9.59,9.84,2746066,0
2012-07-12,9.77,10.64,9.63,10.5,10084179,0
2012-07-13,10.5,10.62,10.27,10.41,2045344,0
2012-07-16,10.36,11.32,10.26,10.48,5520200,0
2012-07-17,10.5,10.63,10.21,10.62,1596032,0
2012-07-18,10.9,11.02,10.47,10.69,3250818,0
2012-07-19,10.72,10.74,10.53,10.71,1247428,0
2012-07-20,10.53,10.61,10.4,10.5,1562614,0
2012-07-23,10.25,10.49,10.17,10.18,2263215,0
2012-07-24,10.25,10.27,9.85,9.97,1468214,0
2012-07-25,10.07,10.08,9.65,9.71,1769564,0
2012-07-26,9.88,10.03,9.57,9.63,1835709,0
2012-07-27,9.73,9.87,9.6,9.63,2131011,0
2012-07-30,9.64,10.14,9.61,9.86,1793043,0
2012-07-31,9.82,10.13,9.5,9.55,2417605,0
2012-08-01,9.63,9.66,9.29,9.31,1726250,0
2012-08-02,9.18,9.43,8.8,8.97,3446314,0
2012-08-03,9.11,9.22,8.9,9.21,1341360,0
2012-08-06,9.19,9.3,8.96,8.97,1888970,0
2012-08-07,9.03,9.21,9.01,9.05,1680002,0
2012-08-08,9.1,9.12,8.67,8.76,3771764,0
2012-08-09,9.82,10.21,9.35,10.06,8611511,0
2012-08-10,10.08,10.49,9.91,10.41,3099776,0
2012-08-13,10.41,10.49,10.2,10.39,2629195,0
2012-08-14,10.39,10.53,10.3,10.41,1894392,0
2012-08-15,10.39,10.57,10.34,10.4,1284009,0
2012-08-16,10.46,10.77,10.46,10.74,3751172,0
2012-08-17,10.79,11.05,10.69,10.93,2700048,0
2012-08-20,11.03,11.09,10.82,10.96,2232311,0
2012-08-21,11,11.23,10.9,10.94,1837012,0
2012-08-22,10.85,10.97,10.58,10.61,1673906,0
2012-08-23,10.61,10.67,10.5,10.52,1406713,0
2012-08-24,10.5,10.74,10.45,10.55,981584,0
2012-08-27,10.63,10.63,10.41,10.42,1013212,0
2012-08-28,10.44,10.92,10.36,10.88,1620094,0
2012-08-29,10.84,10.96,10.69,10.93,1567113,0
2012-08-30,10.83,10.97,10.75,10.88,1160523,0
2012-08-31,10.96,11,10.81,10.88,858872,0
2012-09-04,10.85,11.12,10.85,11.02,1203955,0
2012-09-05,10.99,11.45,10.84,10.93,2609118,0
2012-09-06,11.02,11.26,10.97,11.18,1723930,0
2012-09-07,11.25,11.44,11.2,11.39,1387161,0
2012-09-10,11.34,11.6,11.34,11.48,1503062,0
2012-09-11,11.46,11.59,11.27,11.53,2114197,0
2012-09-12,11.55,11.74,11.55,11.62,1224092,0
2012-09-13,11.65,11.94,11.56,11.85,1371776,0
2012-09-14,11.86,12,11.6,11.75,2069402,0
2012-09-17,11.66,11.75,11.57,11.59,1595600,0
2012-09-18,11.58,11.59,11.17,11.18,1596624,0
2012-09-19,11.22,11.41,10.98,11.31,1688351,0
2012-09-20,11.21,11.27,11.05,11.19,1003493,0
2012-09-21,11.27,11.33,11,11.16,2431091,0
2012-09-24,11.09,11.31,10.59,10.61,2815760,0
2012-09-25,10.66,10.8,10.29,10.31,2247064,0
2012-09-26,10.28,10.4,10.03,10.19,1772032,0
2012-09-27,10.26,10.42,10.08,10.26,1192171,0
2012-09-28,10.22,10.23,9.94,10.13,1321993,0
2012-10-01,10.25,10.3,10.03,10.25,1223476,0
2012-10-02,10.24,10.36,10.21,10.33,1189234,0
2012-10-03,10.34,10.53,10.22,10.49,1362028,0
2012-10-04,10.57,10.98,10.53,10.9,2253855,0
2012-10-05,10.92,11.01,10.69,10.82,1789621,0
2012-10-08,10.76,11.16,10.58,10.64,1724215,0
2012-10-09,10.61,10.69,10.42,10.55,1725697,0
2012-10-10,10.57,10.71,10.22,10.29,2896135,0
2012-10-11,10.41,10.56,10.2,10.52,1765492,0
2012-10-12,10.56,10.64,10.42,10.55,946754,0
2012-10-15,10.61,10.91,10.61,10.85,1611111,0
2012-10-16,10.85,11.01,10.78,11,2377766,0
2012-10-17,10.95,11.12,10.82,11,1498738,0
2012-10-18,11.02,11.02,10.77,10.8,1066163,0
2012-10-19,10.76,10.78,10.24,10.29,1660578,0
2012-10-22,10.24,10.39,10.2,10.32,1029286,0
2012-10-23,10.17,10.21,10.04,10.12,885404,0
2012-10-24,10.18,10.48,9.87,10.18,1820194,0
2012-10-25,10.26,10.32,9.93,10.08,997119,0
2012-10-26,10.09,10.15,9.65,9.66,1687535,0
2012-10-31,9.7,9.93,9.7,9.9,949487,0
2012-11-01,9.94,10.09,9.77,9.97,1345961,0
2012-11-02,10.01,10.13,9.62,9.72,1462159,0
2012-11-05,9.7,9.86,9.61,9.77,1358948,0
2012-11-06,9.83,9.97,9.79,9.91,896847,0
2012-11-07,9.7,9.7,9.2,9.2,2870515,0
2012-11-08,9.12,9.39,8.64,8.68,5070907,0
2012-11-09,8.57,8.63,8.36,8.57,3252425,0
2012-11-12,8.66,8.71,8.37,8.41,1699813,0
2012-11-13,8.34,8.53,6.78,6.81,17966070,0
2012-11-14,7.05,7.39,6.92,6.92,8646416,0
2012-11-15,6.89,7.07,6.89,6.96,6078421,0
2012-11-16,7.06,7.1,6.89,6.92,3443800,0
2012-11-19,7,7.18,6.9,7.14,6766580,0
2012-11-20,7.08,7.25,6.89,7.21,4946077,0
2012-11-21,7.19,8.15,7.15,8.08,8144379,0
2012-11-23,8.12,8.37,7.96,8.36,3087526,0
2012-11-26,8.92,9.18,8.7,8.84,6784158,0
2012-11-27,8.75,9.01,8.55,8.56,4820201,0
2012-11-28,8.52,9.06,8.46,8.84,3317340,0
2012-11-29,8.9,8.98,8.76,8.88,1984634,0
2012-11-30,8.78,8.96,8.77,8.94,1525991,0
2012-12-03,8.83,8.96,8.75,8.85,2456208,0
2012-12-04,8.76,8.84,8.64,8.7,2116345,0
2012-12-05,8.86,8.94,8.59,8.63,2481721,0
2012-12-06,8.82,8.83,8.24,8.45,4566880,0
2012-12-07,8.53,8.55,8.37,8.41,2120287,0
2012-12-10,8.41,8.54,8.39,8.42,1646213,0
2012-12-11,8.52,8.59,8.33,8.36,1530422,0
2012-12-12,8.39,8.4,8.13,8.14,2025630,0
2012-12-13,8.17,8.91,8.16,8.52,4618355,0
2012-12-14,8.49,8.49,7.89,7.95,3377803,0
2012-12-17,7.94,8.1,7.88,7.99,2026845,0
2012-12-18,8.04,8.1,7.94,8.07,1888403,0
2012-12-19,8.04,8.22,8,8.13,1750163,0
2012-12-20,8.1,8.12,7.91,7.99,1754120,0
2012-12-21,7.91,7.96,7.71,7.84,2536754,0
2012-12-24,7.81,7.84,7.73,7.8,537419,0
2012-12-26,7.8,7.96,7.79,7.95,1127408,0
2012-12-27,7.94,7.99,7.66,7.78,1624660,0
2012-12-28,7.74,7.87,7.66,7.8,1088296,0
2012-12-31,7.76,8,7.75,7.85,2156820,0
2013-01-02,8.08,8.18,8.05,8.16,1998513,0
2013-01-03,8.16,8.24,8.08,8.14,2902795,0
2013-01-04,8.17,9.47,8.14,9.09,10041225,0
2013-01-07,9.09,9.16,8.6,8.66,3300147,0
2013-01-08,8.61,8.65,8.06,8.16,4520459,0
2013-01-09,8.11,8.4,8.11,8.19,1789126,0
2013-01-10,8.27,8.87,8.2,8.58,3972636,0
2013-01-11,8.52,8.57,8.21,8.26,1453032,0
2013-01-14,8.26,8.33,8.09,8.11,1223222,0
2013-01-15,8.03,8.34,7.79,8.3,4526996,0
2013-01-16,8.29,8.32,8.01,8.03,1428930,0
2013-01-17,8.05,8.09,7.9,8.03,1826585,0
2013-01-18,8.01,8.25,8,8.06,1594092,0
2013-01-22,8.05,8.64,8.05,8.63,2349210,0
2013-01-23,8.59,8.76,8.39,8.55,1528732,0
2013-01-24,8.6,8.66,8.27,8.28,1801177,0
2013-01-25,8.3,8.45,8.27,8.42,987441,0
2013-01-28,8.36,8.42,8.11,8.12,1766472,0
2013-01-29,8.13,8.34,8.1,8.34,4380192,0
2013-01-30,8.3,9.1,8.2,8.66,4776337,0
2013-01-31,8.61,8.74,8.4,8.61,1971007,0
2013-02-01,8.77,8.81,8.65,8.73,1361162,0
2013-02-04,8.61,8.75,8.51,8.57,1145439,0
2013-02-05,8.58,8.88,8.55,8.83,1540760,0
2013-02-06,9.26,10.59,9.09,10.41,11159362,0
2013-02-07,10.38,10.45,9.86,10.14,4910769,0
2013-02-08,10.15,10.67,10,10.2,4254331,0
2013-02-11,10.2,10.88,9.99,10.47,4090370,0
2013-02-12,10.41,10.64,10.33,10.5,2551919,0
2013-02-13,10.56,10.85,10.35,10.53,3636378,0
2013-02-14,10.49,11.25,10.37,10.95,3897571,0
2013-02-15,10.91,11.2,10.68,10.73,2918853,0
2013-02-19,10.82,11.25,10.7,10.92,3188611,0
2013-02-20,10.94,11.06,10.36,10.41,2607689,0
2013-02-21,10.38,10.6,10.23,10.23,2896832,0
2013-02-22,10.4,10.43,10.04,10.1,3778614,0
2013-02-25,10.21,10.32,9.85,9.86,2000876,0
2013-02-26,9.91,10.06,9.76,9.9,1877202,0
2013-02-27,9.87,10.05,9.71,9.98,2302565,0
2013-02-28,9.73,9.98,9.37,9.67,7119148,0
2013-03-01,9.7,10.38,9.69,10.31,4763037,0
2013-03-04,10.35,12.93,10.35,12.78,28496284,0
2013-03-05,12.6,12.75,12.1,12.46,9447727,0
2013-03-06,12.53,13.7,12.35,13.02,11769550,0
2013-03-07,13.03,13.1,12.6,12.81,5821529,0
2013-03-08,12.91,13,12.33,12.5,5287815,0
2013-03-11,12.49,12.83,12.33,12.51,4409145,0
2013-03-12,12.51,12.7,12.35,12.42,5246049,0
2013-03-13,12.46,12.63,12.37,12.54,2561400,0
2013-03-14,12.54,12.59,12,12.33,4720176,0
2013-03-15,12.3,12.3,11.89,11.97,4103070,0
2013-03-18,11.88,12.1,11.76,11.79,3599391,0
2013-03-19,11.87,11.99,11.33,11.45,3957000,0
2013-03-20,11.05,11.66,11.05,11.56,3889341,0
2013-03-21,11.52,11.54,11,11.15,3050004,0
2013-03-22,11.11,11.25,11.04,11.19,2780038,0
2013-03-25,11.24,11.3,10.6,10.79,3095281,0
2013-03-26,10.8,10.94,10.56,10.63,1695625,0
2013-03-27,10.5,10.58,10.31,10.38,3071801,0
2013-03-28,10.34,10.41,10.14,10.27,3894211,0
2013-04-01,10.27,10.29,9.97,10.14,3311150,0
2013-04-02,10.19,10.68,9.66,10.18,14296548,0
2013-04-03,10.27,10.62,9.87,10.01,6371567,0
2013-04-04,10.01,10.27,9.94,10.22,2774674,0
2013-04-05,9.98,10.37,9.85,10.29,2478296,0
2013-04-08,10.26,11.02,10.24,11.02,4560074,0
2013-04-09,11,11.21,10.46,10.47,3568587,0
2013-04-10,10.47,10.72,10.47,10.68,2871936,0
2013-04-11,10.65,10.73,10.49,10.5,2507316,0
2013-04-12,10.4,10.58,10.33,10.42,2276286,0
2013-04-15,10.31,10.35,9.8,9.83,3532310,0
2013-04-16,9.98,10.23,9.83,10.01,3634320,0
2013-04-17,9.91,9.93,9.77,9.81,2435726,0
2013-04-18,9.79,9.98,9.46,9.6,3087515,0
2013-04-19,9.66,9.93,9.53,9.89,1884086,0
2013-04-22,9.93,9.93,9.51,9.78,1674448,0
2013-04-23,9.84,10.23,9.81,10.07,2920848,0
2013-04-24,10.06,10.46,9.98,10.39,2655723,0
2013-04-25,10.36,10.77,10.28,10.65,3976003,0
2013-04-26,10.62,10.68,10.18,10.3,2759919,0
2013-04-29,10.08,10.08,9.76,9.85,3877980,0
2013-04-30,9.37,9.71,8.97,9.46,9587337,0
2013-05-01,9.4,9.55,9.25,9.47,3473720,0
2013-05-02,9.3,9.43,8.73,9.08,9553859,0
2013-05-03,9.39,10.19,9.33,9.83,10353544,0
2013-05-06,9.82,15.45,9.81,14.29,67390594,0
2013-05-07,14.94,15.13,13.9,14.39,23374398,0
2013-05-08,14.2,15.75,14.07,15.48,20498097,0
2013-05-09,15.56,16.15,15.4,15.67,19844667,0
2013-05-10,15.9,15.94,14.66,15.42,18323202,0
2013-05-13,15.41,15.86,15.12,15.7,7117070,0
2013-05-14,15.47,15.99,15.47,15.67,7909990,0
2013-05-15,15.67,15.82,15.31,15.39,5370118,0
2013-05-16,15.37,15.51,15.15,15.27,3508577,0
2013-05-17,15.27,15.4,15.25,15.35,5186697,0
2013-05-20,15.19,15.6,15.13,15.36,3382931,0
2013-05-21,15.37,15.44,14.79,14.8,3582545,0
2013-05-22,14.98,15.07,14.31,14.62,5556636,0
2013-05-23,14.52,15.16,14.33,14.8,6604632,0
2013-05-24,14.61,14.71,14.5,14.57,1831407,0
2013-05-28,14.76,15,13.87,14.13,9013778,0
2013-05-29,14.06,14.3,13.76,14.13,4306197,0
2013-05-30,14.15,14.66,14.06,14.37,4206460,0
2013-05-31,14.31,14.49,14.21,14.25,1805822,0
2013-06-03,14.25,14.4,13.63,13.91,4082854,0
2013-06-04,14,14.18,13.29,13.47,4019706,0
2013-06-05,13.3,13.4,13.1,13.21,3253286,0
2013-06-06,13.31,13.45,12.99,13.45,2642175,0
2013-06-07,13.49,14.07,13.47,14,4791502,0
2013-06-10,14.05,14.38,14,14.27,2819733,0
2013-06-11,14.03,14.09,13.6,13.65,3094924,0
2013-06-12,13.76,13.95,13.28,13.29,2436640,0
2013-06-13,13.27,13.86,13.16,13.83,2653016,0
2013-06-14,13.78,13.84,13.32,13.41,1659840,0
2013-06-17,13.55,13.82,13.28,13.42,2311059,0
2013-06-18,13.46,13.82,13.46,13.77,2007016,0
2013-06-19,13.72,13.72,13.28,13.29,2197720,0
2013-06-20,13.16,13.34,12.77,12.93,4076860,0
2013-06-21,13.03,13.12,12.4,12.81,5385379,0
2013-06-24,12.59,12.86,12.05,12.42,4612932,0
2013-06-25,12.59,12.82,12.46,12.79,2493850,0
2013-06-26,12.93,13.53,12.83,13.42,3102432,0
2013-06-27,13.47,13.63,13.22,13.31,2552853,0
2013-06-28,13.26,13.41,12.88,13.31,2198734,0
2013-07-01,13.47,13.85,13.44,13.58,2030422,0
2013-07-02,13.57,13.81,13.28,13.38,1506260,0
2013-07-03,13.24,13.38,13.09,13.18,748651,0
2013-07-05,13.33,13.61,13.12,13.6,848057,0
2013-07-08,13.72,13.84,13.62,13.63,1512587,0
2013-07-09,13.79,13.82,13.56,13.64,1101841,0
2013-07-10,13.6,13.63,13.14,13.22,1494939,0
2013-07-11,13.45,13.58,13.28,13.52,1120440,0
2013-07-12,13.53,13.95,13.5,13.87,2077596,0
2013-07-15,13.93,13.95,13.66,13.7,1077419,0
2013-07-16,13.7,13.72,13.25,13.45,1792124,0
2013-07-17,13.46,13.76,13.46,13.55,2150930,0
2013-07-18,13.58,14.1,13.58,13.72,2756330,0
2013-07-19,13.57,13.66,13.32,13.36,3424035,0
2013-07-22,13.36,13.64,13.28,13.63,3506736,0
2013-07-23,13.8,13.96,13.52,13.54,2163591,0
2013-07-24,13.58,13.82,13.33,13.46,1692257,0
2013-07-25,13.37,13.62,13.37,13.42,1088269,0
2013-07-26,13.35,13.52,13.34,13.46,732102,0
2013-07-29,13.42,13.72,13.33,13.37,1414111,0
2013-07-30,13.4,13.49,13.25,13.31,1127374,0
2013-07-31,13.36,13.69,13.27,13.5,2451823,0
2013-08-01,13.65,13.98,13.62,13.74,2214088,0
2013-08-02,13.82,14.03,13.64,13.97,1848335,0
2013-08-05,13.96,14.1,13.6,13.82,1720109,0
2013-08-06,13.77,13.84,13.52,13.66,2634266,0
2013-08-07,13.53,13.64,13.07,13.43,3705228,0
2013-08-08,12.86,13.18,12.71,12.9,6947209,0
2013-08-09,12.8,12.93,12.61,12.75,3659002,0
2013-08-12,12.66,13.1,12.64,12.77,1998068,0
2013-08-13,12.83,12.95,12.39,12.62,3864381,0
2013-08-14,12.65,12.9,12.54,12.62,2292001,0
2013-08-15,12.43,12.62,12.25,12.62,1999392,0
2013-08-16,12.54,12.79,12.37,12.4,2957554,0
2013-08-19,12.38,12.43,12.06,12.08,2991652,0
2013-08-20,12.07,12.2,11.9,12.11,2021504,0
2013-08-21,12.33,12.39,11.91,12.17,2034608,0
2013-08-22,12.19,12.4,12,12.26,1374922,0
2013-08-23,12.26,12.44,12.21,12.33,1208493,0
2013-08-26,12.34,12.48,12.22,12.28,1373015,0
2013-08-27,12.07,12.1,11.78,11.86,1683495,0
2013-08-28,11.82,11.84,11.65,11.78,1725906,0
2013-08-29,11.74,11.92,11.66,11.77,1279905,0
2013-08-30,11.76,11.9,11.6,11.83,1773675,0
2013-09-03,12,12.37,11.98,12.35,3302620,0
2013-09-04,12.35,12.61,12.23,12.54,2144369,0
2013-09-05,12.6,12.6,12.14,12.22,1725183,0
2013-09-06,12.28,12.29,11.89,11.99,2577003,0
2013-09-09,12.05,12.15,11.88,11.99,2060850,0
2013-09-10,11.97,12.05,11.75,11.86,3444228,0
2013-09-11,11.83,11.87,11.34,11.52,6594425,0
2013-09-12,11.48,11.86,11.34,11.59,3460767,0
2013-09-13,11.59,11.73,11.51,11.57,1519230,0
2013-09-16,11.75,11.75,11.58,11.59,2246561,0
2013-09-17,11.57,11.81,11.55,11.8,1058859,0
2013-09-18,11.76,11.98,11.63,11.83,1680246,0
2013-09-19,11.87,11.94,11.55,11.74,2270067,0
2013-09-20,11.74,11.77,11.25,11.32,2874086,0
2013-09-23,11.27,11.41,11,11.13,4119317,0
2013-09-24,11.12,11.18,10.97,11.04,2608460,0
2013-09-25,11.04,11.44,11.01,11.14,2566684,0
2013-09-26,11.13,11.28,10.77,10.81,3275553,0
2013-09-27,10.71,10.76,10.35,10.38,6547277,0
2013-09-30,10.21,10.46,10.16,10.23,4546542,0
2013-10-01,10.22,10.33,10.01,10.26,5295624,0
2013-10-02,10.21,10.76,10.21,10.68,5489756,0
2013-10-03,10.68,10.69,10.39,10.46,2443669,0
2013-10-04,10.45,10.7,10.45,10.65,1485081,0
2013-10-07,10.52,10.58,10.33,10.33,2236670,0
2013-10-08,10.31,10.43,9.98,10.18,6493394,0
2013-10-09,10.19,10.25,9.61,9.63,7731521,0
2013-10-10,9.78,9.88,9.64,9.67,3647113,0
2013-10-11,9.62,10.17,9.58,10.07,6616639,0
2013-10-14,10.05,10.44,9.93,10.4,4101156,0
2013-10-15,10.4,10.48,10.22,10.32,3248214,0
2013-10-16,10.42,10.84,10.35,10.77,4708139,0
2013-10-17,10.7,11.18,10.67,11,3923671,0
2013-10-18,11,11.08,10.74,10.88,2321819,0
2013-10-21,10.86,10.92,10.7,10.76,1738761,0
2013-10-22,10.77,10.91,10.69,10.84,3096675,0
2013-10-23,10.74,10.88,10.6,10.73,1076013,0
2013-10-24,10.73,11.14,10.7,11.09,1713184,0
2013-10-25,11.09,11.15,10.95,11.05,1151591,0
2013-10-28,11.03,11.62,10.97,11.61,4883876,0
2013-10-29,11.6,11.87,11.57,11.72,2661119,0
2013-10-30,11.78,11.78,11.17,11.25,3880334,0
2013-10-31,11.27,11.46,11.15,11.37,2693600,0
2013-11-01,11.33,11.38,10.98,11.34,2290581,0
2013-11-04,11.42,11.79,11.42,11.75,2938006,0
2013-11-05,11.73,11.97,11.52,11.67,1553572,0
2013-11-06,11.71,11.71,11.47,11.55,948036,0
2013-11-07,11.55,11.55,11.1,11.14,2087731,0
2013-11-08,11.15,11.39,11.08,11.36,1932715,0
2013-11-11,11.35,11.72,11.31,11.68,1830773,0
2013-11-12,11.81,12,11.58,11.66,4587890,0
2013-11-13,11.8,12.38,11.25,12.31,6549068,0
2013-11-14,12.34,12.94,12.3,12.67,6327600,0
2013-11-15,12.67,12.95,12.51,12.92,4008132,0
2013-11-18,12.92,13.2,12.72,12.75,3957753,0
2013-11-19,12.69,12.76,12.43,12.53,2751341,0
2013-11-20,12.61,12.68,12.39,12.49,2226879,0
2013-11-21,12.52,12.98,12.52,12.74,3048788,0
2013-11-22,12.8,12.95,12.66,12.89,1508514,0
2013-11-25,12.9,13.04,12.71,12.76,1745358,0
2013-11-26,12.75,12.85,12.67,12.8,1391439,0
2013-11-27,12.75,12.8,12.64,12.67,1185308,0
2013-11-29,12.68,13.01,12.59,12.89,1194142,0
2013-12-02,12.89,12.97,12.77,12.79,2405892,0
2013-12-03,12.74,13.06,12.53,12.6,2303703,0
2013-12-04,12.52,12.93,12.5,12.86,2429727,0
2013-12-05,12.86,12.89,12.27,12.35,2849526,0
2013-12-06,12.38,12.67,12.21,12.25,1753843,0
2013-12-09,12.25,12.53,12.24,12.4,1221206,0
2013-12-10,12.35,12.42,11.88,11.96,1792543,0
2013-12-11,11.94,11.99,11.35,11.42,4458617,0
2013-12-12,11.42,11.51,11.08,11.09,4206581,0
2013-12-13,11.19,11.26,10.87,11.11,2951608,0
2013-12-16,11.16,11.37,10.99,11.11,2762355,0
2013-12-17,11.11,11.27,11,11.03,2030215,0
2013-12-18,11.03,11.27,10.61,11.25,3679146,0
2013-12-19,11.17,11.32,11.02,11.02,1772482,0
2013-12-20,11,11.48,11,11.47,3200162,0
2013-12-23,11.61,11.68,11.48,11.61,1845943,0
2013-12-24,11.61,11.77,11.51,11.76,632231,0
2013-12-26,11.94,11.98,11.63,11.64,1842070,0
2013-12-27,11.68,11.75,11.42,11.65,1273467,0
2013-12-30,11.62,11.91,11.6,11.77,1823759,0
2013-12-31,11.76,11.96,11.68,11.94,1544878,0
2014-01-02,11.9,11.9,11.48,11.58,1469611,0
2014-01-03,11.63,11.67,11.5,11.6,1036638,0
2014-01-06,11.67,11.68,11.34,11.35,1862633,0
2014-01-07,11.37,11.48,11.24,11.34,1957135,0
2014-01-08,11.35,11.48,11.28,11.47,1733974,0
2014-01-09,11.53,11.69,11.47,11.64,2813745,0
2014-01-10,11.67,11.94,11.55,11.9,2632003,0
2014-01-13,11.86,12.17,11.71,11.78,3504125,0
2014-01-14,11.85,12.14,11.78,12.01,2101320,0
2014-01-15,12,12.28,11.55,11.73,6967337,0
2014-01-16,11.73,11.97,11.62,11.9,3176341,0
2014-01-17,11.91,11.92,11.42,11.52,1962640,0
2014-01-21,11.58,11.63,11.28,11.38,2069416,0
2014-01-22,11.45,11.88,11.45,11.84,2702241,0
2014-01-23,11.84,11.89,11.47,11.53,2146535,0
2014-01-24,11.38,11.57,10.94,10.96,3087500,0
2014-01-27,10.97,11.19,10.68,11.07,2389940,0
2014-01-28,11.12,11.21,11.03,11.1,1774383,0
2014-01-29,10.98,11.25,10.85,10.97,1617259,0
2014-01-30,11.07,11.2,10.98,11.02,1613206,0
2014-01-31,10.85,11.31,10.85,10.94,2008008,0
2014-02-03,10.97,11.56,10.96,11.25,4208348,0
2014-02-04,11.31,11.46,10.86,11.06,3002062,0
2014-02-05,11.05,11.56,11.04,11.47,3232187,0
2014-02-06,11.5,11.89,11.43,11.62,3029985,0
2014-02-07,11.66,11.72,11.35,11.7,2908708,0
2014-02-10,11.7,12.2,11.61,12.08,4372294,0
2014-02-11,12.2,12.29,11.76,12.23,4749223,0
2014-02-12,12.29,12.47,11.99,12.02,1692508,0
2014-02-13,11.95,12.68,11.79,12.67,4968305,0
2014-02-14,12.67,12.84,12.31,12.67,2427663,0
2014-02-18,12.76,12.89,12.59,12.69,1884036,0
2014-02-19,12.55,12.87,12.38,12.47,2824842,0
2014-02-20,12.49,12.56,12.31,12.44,1508616,0
2014-02-21,12.45,12.62,12.41,12.55,1393662,0
2014-02-24,12.55,12.98,12.48,12.82,2082436,0
2014-02-25,12.84,13.15,12.7,12.94,2749599,0
2014-02-26,12.97,13.31,12.8,13.17,3039749,0
2014-02-27,13.17,13.51,12.97,13.41,3527464,0
2014-02-28,13.46,13.73,13.44,13.55,4164942,0
2014-03-03,13.43,13.5,13.04,13.32,3377015,0
2014-03-04,13.8,14.87,13.75,14.84,12137506,0
2014-03-05,14.8,15.13,14.61,15.08,5982172,0
2014-03-06,15.15,15.26,14.81,14.99,4097725,0
2014-03-07,15.17,15.18,14.71,14.84,2774789,0
2014-03-10,14.81,14.86,14.42,14.6,3256857,0
2014-03-11,14.6,14.72,14.32,14.38,3384169,0
2014-03-12,14.32,14.76,14.3,14.65,2750480,0
2014-03-13,14.7,14.79,14.26,14.32,2655711,0
2014-03-14,14.28,14.4,14.03,14.11,3892429,0
2014-03-17,14.16,14.58,14.08,14.18,2775739,0
2014-03-18,14.23,15.13,14.12,14.64,7559153,0
2014-03-19,14.76,14.79,14.3,14.39,2968848,0
2014-03-20,14.4,14.58,14.31,14.55,2390001,0
2014-03-21,14.59,14.71,14.48,14.55,2482154,0
2014-03-24,14.56,14.63,14.33,14.45,2038354,0
2014-03-25,14.57,14.72,14.37,14.39,1247635,0
2014-03-26,14.52,14.52,13.89,13.9,2085100,0
2014-03-27,13.97,14.15,13.77,13.86,1764638,0
2014-03-28,14.03,14.14,13.76,13.83,1566859,0
2014-03-31,13.95,14,13.86,13.99,1859007,0
2014-04-01,14,14.08,13.81,13.91,1347288,0
2014-04-02,13.92,13.99,13.81,13.9,1549823,0
2014-04-03,13.9,14.05,13.55,13.61,2485295,0
2014-04-04,13.74,13.76,13.24,13.26,1798531,0
2014-04-07,13.21,13.31,12.87,12.87,2636156,0
2014-04-08,12.86,13.02,12.66,12.98,2250376,0
2014-04-09,13.02,13.6,12.77,13.56,4798370,0
2014-04-10,13.52,13.55,13,13.05,2605126,0
2014-04-11,12.86,13.04,12.58,12.66,2351636,0
2014-04-14,12.79,12.97,12.2,12.3,3084369,0
2014-04-15,12.3,12.47,11.99,12.26,2574138,0
2014-04-16,12.36,12.42,12.01,12.14,3478751,0
2014-04-17,12.09,12.13,11.92,11.97,3245623,0
2014-04-21,12.07,12.16,11.89,12.02,2162671,0
2014-04-22,12.08,12.48,12.08,12.45,4266538,0
2014-04-23,12.44,12.51,12.21,12.3,2636180,0
2014-04-24,12.35,12.42,12.09,12.15,2501885,0
2014-04-25,12.07,12.13,11.86,11.92,2015606,0
2014-04-28,11.97,11.98,11.54,11.77,2636105,0
2014-04-29,11.81,12.05,11.81,12.03,2714837,0
2014-04-30,12.01,12.14,11.81,12.12,1544883,0
2014-05-01,12.08,12.31,11.94,12.07,2066816,0
2014-05-02,12.1,12.36,12.06,12.25,2020179,0
2014-05-05,12.11,12.25,11.92,12.08,1545241,0
2014-05-06,12.02,12.03,11.7,11.73,2806625,0
2014-05-07,11.76,12.13,11.64,12.07,4044955,0
2014-05-08,12.06,12.24,11.82,11.9,2059403,0
2014-05-09,11.84,12.08,11.8,11.99,2195664,0
2014-05-12,12.09,12.48,12.06,12.46,4770908,0
2014-05-13,12.61,12.78,11.96,12.24,5922844,0
2014-05-14,12.24,12.37,11.94,12.01,2953690,0
2014-05-15,11.93,11.95,11.56,11.65,3984086,0
2014-05-16,11.68,11.85,11.48,11.8,3207339,0
2014-05-19,11.72,11.97,11.64,11.97,1989847,0
2014-05-20,11.93,12.05,11.81,11.92,1932710,0
2014-05-21,11.98,12.01,11.75,11.88,1653650,0
2014-05-22,11.6,12.05,11.58,11.97,1609492,0
2014-05-23,11.97,11.98,11.84,11.87,1579131,0
2014-05-27,11.93,12.03,11.87,11.88,2381306,0
2014-05-28,11.92,12.01,11.83,11.89,2033413,0
2014-05-29,11.97,11.99,11.84,11.88,1195628,0
2014-05-30,11.85,11.9,11.61,11.76,2913311,0
2014-06-02,11.77,11.92,11.6,11.89,2040019,0
2014-06-03,11.82,11.84,11.63,11.68,2236487,0
2014-06-04,11.9,12.49,11.88,12.32,5478493,0
2014-06-05,12.36,12.55,12.34,12.45,3065225,0
2014-06-06,12.51,12.82,12.51,12.77,2683388,0
2014-06-09,12.7,12.95,12.69,12.93,2906916,0
2014-06-10,12.88,13,12.78,12.83,1574905,0
2014-06-11,12.79,12.79,12.58,12.6,1280646,0
2014-06-12,12.6,12.71,12.45,12.55,1176858,0
2014-06-13,12.6,12.64,12.46,12.5,1361637,0
2014-06-16,12.49,12.62,12.39,12.44,1349373,0
2014-06-17,12.39,13.25,12.32,12.94,8165279,0
2014-06-18,12.98,13.05,12.71,12.98,3595078,0
2014-06-19,13.01,13.01,12.79,12.89,1580257,0
2014-06-20,12.9,12.96,12.73,12.8,1719595,0
2014-06-23,12.81,12.86,12.53,12.62,2311055,0
2014-06-24,12.59,12.64,12.36,12.36,2037288,0
2014-06-25,12.39,12.39,11.76,11.8,5710595,0
2014-06-26,11.83,11.91,11.63,11.74,2199015,0
2014-06-27,11.71,11.77,11.42,11.49,5551880,0
2014-06-30,11.24,11.33,10.71,11.04,10586272,0
2014-07-01,11.13,11.44,10.75,10.9,7482558,0
2014-07-02,10.94,11.11,10.75,10.78,5185700,0
2014-07-03,10.81,10.85,10.21,10.29,5495916,0
2014-07-07,10.15,10.36,9.86,10,9166905,0
2014-07-08,9.94,9.95,9.42,9.65,8199997,0
2014-07-09,9.72,9.85,9.46,9.56,4424561,0
2014-07-10,9.41,9.47,9.2,9.32,4798019,0
2014-07-11,9.26,9.48,9.25,9.38,3215951,0
2014-07-14,9.3,9.58,9.3,9.55,4063346,0
2014-07-15,9.56,9.64,9.35,9.48,3124755,0
2014-07-16,9.5,9.6,9.44,9.47,1928064,0
2014-07-17,9.43,9.57,9.39,9.41,2313297,0
2014-07-18,9.44,9.71,9.4,9.67,2727510,0
2014-07-21,9.63,9.72,9.54,9.66,2617956,0
2014-07-22,9.63,9.88,9.62,9.76,2898115,0
2014-07-23,9.76,10.02,9.73,9.99,3045354,0
2014-07-24,9.97,10.11,9.96,10.06,2968652,0
2014-07-25,10.01,10.12,9.98,10,2801392,0
2014-07-28,9.99,10.02,9.8,9.94,2882314,0
2014-07-29,9.98,10.08,9.91,9.96,1822404,0
2014-07-30,10.01,10.08,9.68,9.77,2756321,0
2014-07-31,9.68,9.8,9.55,9.58,2114977,0
2014-08-01,9.52,9.57,9.24,9.34,2817681,0
2014-08-04,9.39,9.45,9.24,9.45,1794941,0
2014-08-05,9.37,9.56,9.21,9.3,2613645,0
2014-08-06,9.26,9.39,9.21,9.35,1756229,0
2014-08-07,9.65,10.17,9.38,9.47,5516999,0
2014-08-08,9.48,9.52,9.13,9.34,2914074,0
2014-08-11,9.36,9.42,9.29,9.34,1472940,0
2014-08-12,9.3,9.33,9.03,9.11,2990050,0
2014-08-13,9.15,9.64,9.08,9.51,4147262,0
2014-08-14,9.52,9.9,9.5,9.88,3781567,0
2014-08-15,10.1,10.53,10.1,10.49,7550613,0
2014-08-18,10.52,10.65,10.38,10.48,4928247,0
2014-08-19,10.51,10.58,10.35,10.44,2721040,0
2014-08-20,10.37,10.44,10.21,10.29,2466989,0
2014-08-21,10.35,10.38,10.15,10.28,1577321,0
2014-08-22,10.25,10.5,10.2,10.41,1554536,0
2014-08-25,10.5,10.54,10.32,10.32,874396,0
2014-08-26,10.32,10.46,10.25,10.38,988942,0
2014-08-27,10.35,10.52,10.35,10.44,1109973,0
2014-08-28,10.37,10.42,10.26,10.35,854196,0
2014-08-29,10.37,10.45,10.29,10.43,929532,0
2014-09-02,10.45,10.58,10.39,10.41,1556595,0
2014-09-03,10.41,10.48,10.2,10.21,1740087,0
2014-09-04,10.16,10.37,10.11,10.13,1310607,0
2014-09-05,10.13,10.19,9.87,10.02,1630484,0
2014-09-08,10,10.11,9.84,9.92,1170467,0
2014-09-09,9.9,9.9,9.62,9.69,1404939,0
2014-09-10,9.66,9.82,9.64,9.78,1116842,0
2014-09-11,9.73,10.17,9.72,10.06,2799590,0
2014-09-12,10.03,10.18,9.99,10.05,2621503,0
2014-09-15,10.03,10.07,9.83,9.93,1602394,0
2014-09-16,9.9,10.09,9.9,9.93,1915540,0
2014-09-17,9.94,10.11,9.86,9.89,1334501,0
2014-09-18,9.89,9.98,9.8,9.82,1090856,0
2014-09-19,9.84,9.88,9.53,9.53,2736313,0
2014-09-22,9.51,9.64,9.38,9.4,2168792,0
2014-09-23,9.38,9.48,9.22,9.25,1479475,0
2014-09-24,9.27,9.39,9.23,9.38,2005932,0
2014-09-25,9.33,9.4,9.23,9.33,2418065,0
2014-09-26,9.35,9.49,9.35,9.42,790495,0
2014-09-29,9.31,9.39,9.18,9.23,1333389,0
2014-09-30,9.22,9.34,9.07,9.18,1613078,0
2014-10-01,9.14,9.19,8.97,9.04,1677900,0
2014-10-02,9.06,9.19,8.87,9.13,1585523,0
2014-10-03,9.22,9.38,9.16,9.31,1096249,0
2014-10-06,9.34,9.55,9.29,9.31,1103677,0
2014-10-07,9.27,9.35,8.96,9.16,3433614,0
2014-10-08,9.15,9.24,8.9,9.22,1849182,0
2014-10-09,9.22,9.26,8.76,8.9,2254050,0
2014-10-10,8.9,9.05,8.81,8.85,2205494,0
2014-10-13,8.89,9.06,8.61,8.62,1268827,0
2014-10-14,8.63,8.96,8.6,8.76,1480211,0
2014-10-15,8.71,9.04,8.41,8.93,2522271,0
2014-10-16,8.8,9.39,8.78,9.3,2084570,0
2014-10-17,9.44,9.5,9.16,9.27,1515203,0
2014-10-20,9.24,9.38,9.08,9.28,1425548,0
2014-10-21,9.31,9.62,9.27,9.6,1647924,0
2014-10-22,9.63,9.76,9.35,9.4,1410376,0
2014-10-23,9.49,9.68,9.41,9.6,1272268,0
2014-10-24,9.62,9.68,9.51,9.61,802369,0
2014-10-27,9.57,9.57,9.36,9.5,937070,0
2014-10-28,9.48,9.62,9.37,9.57,1864448,0
2014-10-29,9.58,9.64,9.41,9.56,819492,0
2014-10-30,9.58,9.64,9.47,9.64,1038200,0
2014-10-31,9.71,9.86,9.65,9.76,1353536,0
2014-11-03,9.8,9.83,9.67,9.75,1081459,0
2014-11-04,9.69,9.93,9.65,9.92,2814956,0
2014-11-05,9.88,10.03,9.81,10.01,2474471,0
2014-11-06,10.04,10.36,9.79,10.11,3318362,0
2014-11-07,10.07,10.28,10.02,10.26,2098935,0
2014-11-10,10.3,10.32,10.08,10.18,2723558,0
2014-11-11,10.22,10.3,10.15,10.26,1652512,0
2014-11-12,10.17,10.5,10.12,10.44,2039278,0
2014-11-13,10.5,10.5,10.23,10.33,2285866,0
2014-11-14,10.35,10.51,10.26,10.41,1809037,0
2014-11-17,10.4,10.48,10.2,10.25,3698365,0
2014-11-18,10.29,10.48,10.24,10.26,1998257,0
2014-11-19,10.26,10.26,10.04,10.14,2135656,0
2014-11-20,10.13,10.45,10.02,10.44,1632845,0
2014-11-21,10.52,10.54,10.25,10.34,1416141,0
2014-11-24,10.38,10.48,10.29,10.36,997942,0
2014-11-25,10.36,10.42,10.27,10.35,1340170,0
2014-11-26,10.35,10.38,10.17,10.32,1973665,0
2014-11-28,10.33,10.37,10.22,10.32,692845,0
2014-12-01,10.26,10.36,9.99,10.13,3225853,0
2014-12-02,10.13,10.18,9.83,9.91,2193149,0
2014-12-03,9.88,10.08,9.84,9.92,1755118,0
2014-12-04,9.91,9.94,9.69,9.75,1770065,0
2014-12-05,9.79,10.02,9.63,9.68,1469619,0
2014-12-08,9.68,9.9,9.64,9.76,2038150,0
2014-12-09,9.65,9.73,9.54,9.61,1971907,0
2014-12-10,9.59,9.59,9.3,9.33,2583850,0
2014-12-11,9.36,9.59,9.28,9.48,2092708,0
2014-12-12,9.38,9.42,9.09,9.15,3361567,0
2014-12-15,9.22,9.24,8.92,9.13,2000764,0
2014-12-16,9.08,9.12,8.89,9.02,1997639,0
2014-12-17,9.04,9.3,8.97,9.25,2798415,0
2014-12-18,9.37,9.52,9.23,9.32,1776210,0
2014-12-19,9.31,9.37,9.25,9.3,2210865,0
2014-12-22,9.34,9.38,9.07,9.24,2501685,0
2014-12-23,9.32,9.57,9.32,9.46,2371911,0
2014-12-24,9.45,9.75,9.45,9.66,1441343,0
2014-12-26,9.75,9.76,9.66,9.68,989739,0
2014-12-29,9.69,9.83,9.66,9.69,945885,0
2014-12-30,9.71,9.77,9.66,9.72,992732,0
2014-12-31,9.75,9.78,9.54,9.54,1319271,0
2015-01-02,9.59,9.68,9.48,9.63,1006391,0
2015-01-05,9.6,9.67,9.46,9.57,1445328,0
2015-01-06,9.6,9.73,9.35,9.43,1581697,0
2015-01-07,9.53,9.6,9.01,9.11,2885599,0
2015-01-08,9.15,9.37,9.15,9.33,1946436,0
2015-01-09,9.27,9.33,9.07,9.19,1557729,0
2015-01-12,9.22,9.26,9.03,9.12,1645336,0
2015-01-13,9.27,9.28,8.83,8.96,2015254,0
2015-01-14,8.8,8.88,8.63,8.84,1741269,0
2015-01-15,8.9,8.9,8.51,8.55,1958338,0
2015-01-16,8.56,8.76,8.51,8.73,2060568,0
2015-01-20,8.78,8.85,8.62,8.74,3084813,0
2015-01-21,8.74,8.89,8.6,8.7,1676999,0
2015-01-22,8.76,8.84,8.64,8.8,2171549,0
2015-01-23,8.82,8.97,8.75,8.82,1454033,0
2015-01-26,8.8,8.85,8.57,8.63,2395384,0
2015-01-27,8.53,8.66,8.43,8.47,1872831,0
2015-01-28,8.54,8.58,8.05,8.05,4016756,0
2015-01-29,8.11,8.24,8.06,8.11,2077097,0
2015-01-30,8.07,8.19,7.99,8.02,1764267,0
2015-02-02,8.07,8.24,7.92,8.23,2369879,0
2015-02-03,8.26,8.5,8.26,8.48,1966191,0
2015-02-04,8.43,8.5,8.31,8.41,1786347,0
2015-02-05,8.42,8.59,8.41,8.56,1186832,0
2015-02-06,8.54,8.76,8.54,8.68,1249948,0
2015-02-09,8.67,8.86,8.56,8.56,2269918,0
2015-02-10,8.58,8.6,8.38,8.4,1548720,0
2015-02-11,8.4,8.52,8.33,8.5,1225547,0
2015-02-12,8.51,8.65,8.5,8.55,2430627,0
2015-02-13,8.5,8.73,8.5,8.72,1507899,0
2015-02-17,8.73,8.77,8.63,8.67,1497837,0
2015-02-18,8.63,8.65,8.49,8.49,1576662,0
2015-02-19,8.5,8.58,8.34,8.5,1270990,0
2015-02-20,8.48,8.67,8.43,8.59,1139598,0
2015-02-23,8.59,8.73,8.49,8.7,1358570,0
2015-02-24,8.65,9.17,8.64,9.15,2655760,0
2015-02-25,9.12,9.17,9.02,9.05,1549322,0
2015-02-26,9.05,9.18,8.94,9.04,1855431,0
2015-02-27,9.01,9.15,8.93,9,1368109,0
2015-03-02,9,9.24,8.76,8.88,2707200,0
2015-03-03,8.88,9.58,8.85,9.28,3918900,0
2015-03-04,9.28,9.39,9.05,9.37,3366500,0
2015-03-05,9.34,9.45,9.28,9.37,1724300,0
2015-03-06,9.36,9.48,9.22,9.25,1416300,0
2015-03-09,9.26,9.31,9.03,9.06,1300300,0
2015-03-10,8.94,9.01,8.8,8.86,1687000,0
2015-03-11,8.87,9.16,8.77,9.12,1511500,0
2015-03-12,9.13,9.38,9.1,9.35,1510400,0
2015-03-13,9.32,9.41,9.2,9.38,1597700,0
2015-03-16,9.4,9.44,9.23,9.3,1268300,0
2015-03-17,9.24,9.3,9.2,9.25,1073400,0
2015-03-18,9.23,9.45,9.18,9.38,910200,0
2015-03-19,9.36,9.41,9.18,9.18,1239300,0
2015-03-20,9.27,9.27,9.11,9.24,1420000,0
2015-03-23,9.25,9.45,9.25,9.4,1141700,0
2015-03-24,9.47,9.55,9.31,9.42,2085700,0
2015-03-25,9.39,9.43,9.2,9.21,1589900,0
2015-03-26,9.2,9.2,8.88,8.9,1439600,0
2015-03-27,8.9,8.9,8.59,8.6,2349600,0
2015-03-30,8.63,9.21,8.62,9.16,2634200,0
2015-03-31,9.09,9.4,9.04,9.3,2299514,0
2015-04-01,9.45,9.55,9.18,9.2,2285000,0
2015-04-02,9.21,9.52,9.19,9.47,2529300,0
2015-04-06,9.37,9.52,9.34,9.5,1171500,0
2015-04-07,9.44,9.53,9.41,9.52,1621229,0
2015-04-08,9.53,9.65,9.49,9.5,1074700,0
2015-04-09,9.47,9.55,9.39,9.53,938282,0
2015-04-10,9.5,9.64,9.48,9.59,908900,0
2015-04-13,9.57,9.75,9.57,9.69,1217700,0
2015-04-14,9.67,9.7,9.56,9.57,1050700,0
2015-04-15,9.55,9.69,9.54,9.65,1312886,0
2015-04-16,9.66,9.98,9.64,9.77,2090342,0
2015-04-17,9.72,9.73,9.56,9.57,1090200,0
2015-04-20,9.6,9.68,9.45,9.47,1015308,0
2015-04-21,9.5,9.51,9.28,9.3,937687,0
2015-04-22,9.32,9.42,9.19,9.34,905497,0
2015-04-23,9.34,9.34,9.05,9.06,1827000,0
2015-04-24,9.06,9.23,9,9.1,1461606,0
2015-04-27,9.09,9.15,9,9.11,2448600,0
2015-04-28,9.11,9.23,9.05,9.19,1827365,0
2015-04-29,9.16,9.25,9.11,9.16,897700,0
2015-04-30,9.11,9.11,8.68,8.75,3823600,0
2015-05-01,8.77,8.93,8.69,8.75,2431500,0
2015-05-04,8.77,8.8,8.71,8.74,1213000,0
2015-05-05,8.71,8.8,8.64,8.65,1710200,0
2015-05-06,8.65,8.7,8.49,8.51,1856628,0
2015-05-07,8.49,8.65,8.29,8.61,1957569,0
2015-05-08,8.71,8.81,8.59,8.74,1824900,0
2015-05-11,8.73,8.97,8.68,8.95,2105200,0
2015-05-12,8.99,9.21,8.9,9.09,2459942,0
2015-05-13,9.1,9.4,9.09,9.33,3366014,0
2015-05-14,9.41,9.64,9.35,9.48,1820400,0
2015-05-15,9.56,9.98,9.54,9.8,3210247,0
2015-05-18,9.78,9.87,9.73,9.81,2094638,0
2015-05-19,9.25,9.32,8.98,8.99,20054186,0
2015-05-20,9.01,9.2,8.99,9.06,5780999,0
2015-05-21,9.06,9.1,8.86,8.88,4462600,0
2015-05-22,9.14,9.17,8.95,9.07,5047000,0
2015-05-26,9.02,9.18,9,9.1,3845822,0
2015-05-27,9.1,9.15,8.97,9,3792300,0
2015-05-28,9,9.15,9,9.15,2190323,0
2015-05-29,9.14,9.25,8.98,9.02,2813000,0
2015-06-01,9.05,9.06,8.73,8.81,4433070,0
2015-06-02,8.77,9.03,8.76,8.98,2295168,0
2015-06-03,9,9.25,8.98,9.24,3634700,0
2015-06-04,9.19,9.32,9.02,9.07,1838000,0
2015-06-05,8.98,9.09,8.87,8.9,2361900,0
2015-06-08,8.88,8.96,8.81,8.88,2212600,0
2015-06-09,8.9,8.93,8.64,8.73,2230120,0
2015-06-10,8.78,8.9,8.76,8.87,3041054,0
2015-06-11,8.88,8.99,8.88,8.94,2004677,0
2015-06-12,8.91,8.97,8.9,8.96,1340400,0
2015-06-15,8.91,9.03,8.79,9.02,1821900,0
2015-06-16,9,9.06,8.93,9.01,1587500,0
2015-06-17,9.03,9.03,8.71,8.72,2161700,0
2015-06-18,8.75,8.98,8.72,8.92,3027600,0
2015-06-19,8.9,9.02,8.9,9,2508300,0
2015-06-22,9.07,9.39,9.04,9.38,3511100,0
2015-06-23,9.5,9.66,9.32,9.42,3415003,0
2015-06-24,9.42,9.45,9.04,9.06,3966400,0
2015-06-25,9.07,9.15,8.61,8.62,5471300,0
2015-06-26,8.63,8.65,8.23,8.32,18419400,0
2015-06-29,7.35,7.35,6.36,6.37,20757400,0
2015-06-30,6.3,6.56,4.94,6.01,43249497,0
2015-07-01,6.35,6.41,5.84,5.88,17295100,0
2015-07-02,6.06,6.12,5.62,5.75,9931800,0
2015-07-06,5.67,5.73,5.37,5.58,7712000,0
2015-07-07,5.65,5.77,5.29,5.76,5772900,0
2015-07-08,5.61,6.25,5.5,6.1,11418500,0
2015-07-09,6.18,6.24,6.04,6.09,6419800,0
2015-07-10,6.14,6.31,6.08,6.09,4930700,0
2015-07-13,6.11,6.24,6.08,6.18,4560200,0
2015-07-14,6.17,6.4,6.08,6.17,3690012,0
2015-07-15,6.16,6.3,6.1,6.19,3062445,0
2015-07-16,6.23,6.28,6.08,6.12,2961500,0
2015-07-17,6.1,6.25,6.07,6.09,3048400,0
2015-07-20,6.08,6.1,5.75,5.77,3044900,0
2015-07-21,5.78,5.87,5.71,5.8,4549100,0
2015-07-22,5.78,5.94,5.71,5.83,3077900,0
2015-07-23,5.82,6.77,5.82,6.65,9257000,0
2015-07-24,6.6,6.66,6.27,6.29,4692600,0
2015-07-27,6.26,6.4,6.07,6.21,4728600,0
2015-07-28,6.24,6.45,6.19,6.19,3909400,0
2015-07-29,6.23,6.44,6.2,6.33,3657066,0
2015-07-30,6.24,6.35,6.13,6.15,2571700,0
2015-07-31,6.15,6.26,5.94,5.95,4081300,0
2015-08-03,5.95,6.06,5.75,5.83,5944962,0
2015-08-04,5.86,6.15,5.81,6.11,3975200,0
2015-08-05,5.79,6.26,5.69,5.8,4189000,0
2015-08-06,5.84,6.17,5.78,6.12,2674949,0
2015-08-07,6.04,6.38,5.94,5.98,6838100,0
2015-08-10,6.04,6.48,6.04,6.44,5294100,0
2015-08-11,6.52,7.12,6.5,7.06,6271960,0
2015-08-12,6.95,7,6.6,6.73,4319900,0
2015-08-13,6.58,6.63,6.46,6.5,7716400,0
2015-08-14,6.51,6.84,6.5,6.81,4651500,0
2015-08-17,6.78,6.93,6.74,6.84,3385100,0
2015-08-18,6.81,6.84,6.63,6.71,3347000,0
2015-08-19,6.67,6.73,6.52,6.54,3302600,0
2015-08-20,6.46,6.58,6.41,6.47,2994000,0
2015-08-21,6.36,6.52,6.32,6.38,3649900,0
2015-08-24,6.04,6.53,5.94,6.34,5319993,0
2015-08-25,6.5,6.54,6.22,6.39,4488900,0
2015-08-26,6.5,6.53,6.23,6.44,3280300,0
2015-08-27,6.53,6.81,6.48,6.69,3018500,0
2015-08-28,6.65,6.85,6.62,6.72,2546300,0
2015-08-31,6.71,7.04,6.68,7.02,4699400,0
2015-09-01,6.88,7.09,6.74,6.76,3025200,0
2015-09-02,6.97,7.75,6.97,7.68,7672300,0
2015-09-03,7.65,7.7,7.4,7.57,2757100,0
2015-09-04,7.46,7.47,6.97,7.08,3068700,0
2015-09-08,7.17,7.22,6.96,6.97,3060500,0
2015-09-09,6.98,7.12,6.75,6.88,4858000,0
2015-09-10,6.9,7,6.81,6.9,2106122,0
2015-09-11,6.85,6.97,6.83,6.94,2147300,0
2015-09-14,6.93,6.96,6.82,6.91,1138100,0
2015-09-15,6.89,7,6.78,6.95,1394965,0
2015-09-16,6.93,7,6.87,6.96,1089600,0
2015-09-17,6.91,7.13,6.82,6.88,2611727,0
2015-09-18,6.82,6.92,6.71,6.79,3333100,0
2015-09-21,6.84,6.86,6.62,6.69,1249300,0
2015-09-22,6.6,6.73,6.54,6.71,1694700,0
2015-09-23,6.72,6.9,6.52,6.52,1857602,0
2015-09-24,6.5,6.54,6.3,6.47,2041093,0
2015-09-25,6.49,6.59,6.28,6.4,3667100,0
2015-09-28,6.37,6.38,6,6.02,3214517,0
2015-09-29,6.04,6.07,5.9,6.02,3161000,0
2015-09-30,6.08,6.13,6,6.08,4365300,0
2015-10-01,6.13,6.17,5.99,6.07,1709800,0
2015-10-02,6.05,6.2,5.91,6.18,1673500,0
2015-10-05,6.24,6.52,6.2,6.49,1748983,0
2015-10-06,6.5,6.92,6.49,6.85,2728500,0
2015-10-07,6.91,7.04,6.81,7,2874594,0
2015-10-08,7,7.35,6.99,7.28,2846900,0
2015-10-09,7.33,7.42,7.12,7.15,2893300,0
2015-10-12,7.12,7.19,7.04,7.12,1111970,0
2015-10-13,7.1,7.21,6.97,6.99,1087300,0
2015-10-14,6.97,7.14,6.94,7.11,1546301,0
2015-10-15,7.25,7.51,7.14,7.49,3133300,0
2015-10-16,7.52,7.54,7.23,7.52,2214700,0
2015-10-19,7.48,7.56,7.38,7.55,1328299,0
2015-10-20,7.56,7.69,7.53,7.62,2326642,0
2015-10-21,7.55,7.89,7.37,7.37,2886600,0
2015-10-22,7.39,7.46,6.99,7.08,2948900,0
2015-10-23,7.09,7.22,6.9,7.04,1981900,0
2015-10-26,7.01,7.16,6.96,7.05,1196900,0
2015-10-27,7.02,7.06,6.82,6.96,1632700,0
2015-10-28,7,7.26,6.96,7.25,1256800,0
2015-10-29,7.4,7.72,7.32,7.58,2497900,0
2015-10-30,7.58,7.65,7.45,7.51,1883300,0
2015-11-02,7.53,7.75,7.53,7.74,1646176,0
2015-11-03,7.82,8,7.8,7.95,3395935,0
2015-11-04,7.98,8.02,7.85,7.92,2647784,0
2015-11-05,7.85,8.35,7.68,8.15,3508800,0
2015-11-06,8.1,8.33,8.08,8.28,2575900,0
2015-11-09,8.29,8.37,7.66,7.74,3134727,0
2015-11-10,7.72,7.79,7.41,7.55,2389600,0
2015-11-11,7.55,7.58,7.2,7.24,2640000,0
2015-11-12,7.16,7.25,6.52,6.65,5045900,0
2015-11-13,6.62,6.99,6.58,6.9,2608600,0
2015-11-16,6.88,6.98,6.74,6.97,2648500,0
2015-11-17,6.96,7.21,6.89,7.04,2428500,0
2015-11-18,7.07,7.29,6.98,7.06,2246000,0
2015-11-19,7.03,7.08,6.89,6.91,2094600,0
2015-11-20,6.91,6.97,6.47,6.58,3305100,0
2015-11-23,6.56,6.87,6.52,6.76,1750500,0
2015-11-24,6.77,6.86,6.53,6.78,2172000,0
2015-11-25,6.76,6.79,6.64,6.77,1350400,0
2015-11-27,6.72,6.74,6.55,6.55,670000,0
2015-11-30,6.55,6.62,6.44,6.57,2110500,0
2015-12-01,6.63,7.05,6.46,6.79,4172969,0
2015-12-02,6.75,6.88,6.49,6.52,2620406,0
2015-12-03,6.53,6.56,6.21,6.27,3560147,0
2015-12-04,6.24,6.46,6.14,6.2,4344900,0
2015-12-07,6.16,6.18,5.92,5.99,3326700,0
2015-12-08,5.93,5.97,5.82,5.9,3699851,0
2015-12-09,5.92,6.05,5.65,5.7,2320100,0
2015-12-10,5.7,5.87,5.61,5.65,2317600,0
2015-12-11,5.59,5.61,5.47,5.52,2893400,0
2015-12-14,5.52,5.6,5.26,5.41,5874343,0
2015-12-15,5.45,5.72,5.37,5.7,4420700,0
2015-12-16,5.72,5.96,5.46,5.6,3774700,0
2015-12-17,5.62,5.69,5.27,5.41,3629800,0
2015-12-18,5.7,6.52,5.63,5.94,12804100,0
2015-12-21,5.95,5.99,5.77,5.92,2053500,0
2015-12-22,5.89,6.06,5.89,5.97,1349536,0
2015-12-23,6.02,6.33,6.02,6.24,2246100,0
2015-12-24,6.5,7.05,6.5,6.75,3670982,0
2015-12-28,6.63,6.68,6.35,6.51,2231879,0
2015-12-29,6.56,6.7,6.49,6.67,1736111,0
2015-12-30,6.62,6.74,6.47,6.47,2289850,0
2015-12-31,6.45,6.6199,6.45,6.48,2630527,0
2016-01-04,6.42,6.64,6.365,6.55,2721812,0
2016-01-05,6.55,6.75,6.485,6.73,2821186,0
2016-01-06,6.63,6.64,6.48,6.55,2116954,0
2016-01-07,6.42,6.55,6.27,6.28,2602934,0
2016-01-08,6.33,6.39,6.15,6.29,2602027,0
2016-01-11,6.3,6.48,6.22,6.43,2855342,0
2016-01-12,6.51,6.62,6.08,6.23,4375970,0
2016-01-13,6.24,6.6,6.01,6.03,3482796,0
2016-01-14,6.06,6.51,5.93,6.41,3322895,0
2016-01-15,6.19,6.33,5.89,6.26,3180279,0
2016-01-19,6.29,6.45,5.83,5.92,3566800,0
2016-01-20,5.79,6.34,5.51,6.13,4288033,0
2016-01-21,6.1,6.52,6.05,6.23,3209524,0
2016-01-22,6.4,6.45,6.15,6.3,2989601,0
2016-01-25,6.21,6.28,5.71,5.75,3232744,0
2016-01-26,5.78,6.26,5.72,6.18,3216145,0
2016-01-27,6.15,6.56,6.15,6.47,2743119,0
2016-01-28,6.6,6.67,6.39,6.46,2678681,0
2016-01-29,6.46,6.78,6.345,6.66,3811953,0
2016-02-01,6.59,6.73,6.34,6.67,1378271,0
2016-02-02,6.54,6.6,6.43,6.5,2673820,0
2016-02-03,6.59,6.59,6.3,6.55,2147184,0
2016-02-04,6.55,6.81,6.505,6.68,1839670,0
2016-02-05,6.64,6.79,6.51,6.53,1669510,0
2016-02-08,6.38,6.4,6.19,6.3,3056162,0
2016-02-09,6.18,6.459,6.14,6.33,2560744,0
2016-02-10,6.33,6.3925,6.125,6.15,1611988,0
2016-02-11,6,6.15,5.885,6.05,1782996,0
2016-02-12,6.12,6.44,6.115,6.43,2287686,0
2016-02-16,6.43,6.57,6.31,6.49,1960429,0
2016-02-17,6.56,6.79,6.54,6.71,2811454,0
2016-02-18,6.73,6.74,6.41,6.52,1634714,0
2016-02-19,6.46,6.46,6.24,6.34,1390845,0
2016-02-22,6.42,6.48,6.345,6.47,2951009,0
2016-02-23,6.44,6.56,6.37,6.44,1535158,0
2016-02-24,6.31,6.57,6.28,6.57,1680714,0
2016-02-25,6.57,6.7,6.49,6.69,1369731,0
2016-02-26,6.78,6.84,6.68,6.71,1878956,0
2016-02-29,6.7,7.01,6.65,6.86,2406863,0
2016-03-01,6.78,7.39,6.71,7.35,3540189,0
2016-03-02,7.33,7.975,7.3,7.93,3715096,0
2016-03-03,7.91,8.48,7.9,8.44,5210971,0
2016-03-04,8.46,8.86,8.44,8.67,3687054,0
2016-03-07,8.65,9.04,8.625,8.93,4310607,0
2016-03-08,8.85,8.89,8.34,8.66,3677637,0
2016-03-09,8.75,9.02,8.63,9.02,2860304,0
2016-03-10,9.01,9.28,8.91,9.2,3212551,0
2016-03-11,9.33,9.44,9.11,9.14,5329881,0
2016-03-14,9.08,9.28,9.035,9.25,2881191,0
2016-03-15,9.16,9.295,9.05,9.26,1966401,0
2016-03-16,9.27,9.33,9.09,9.18,2479832,0
2016-03-17,9.21,9.445,9.08,9.39,4148921,0
2016-03-18,9.48,9.49,9.22,9.35,3437874,0
2016-03-21,9.35,9.36,9.11,9.19,1996028,0
2016-03-22,9.08,9.17,9.04,9.05,2002207,0
2016-03-23,9.01,9.04,8.66,8.77,2698228,0
2016-03-24,8.66,8.735,8.42,8.68,3762597,0
2016-03-28,8.74,8.84,8.58,8.62,2119010,0
2016-03-29,8.55,8.775,8.43,8.7,2198320,0
2016-03-30,8.76,8.91,8.7,8.79,1251429,0
2016-03-31,8.75,8.91,8.75,8.85,3915644,0
2016-04-01,8.74,8.95,8.62,8.9,1602625,0
2016-04-04,8.85,8.87,8.36,8.37,2033490,0
2016-04-05,8.31,8.31,8.085,8.18,2241051,0
2016-04-06,8.11,8.12,7.89,7.9,2387205,0
2016-04-07,7.87,7.93,7.73,7.8,2720465,0
2016-04-08,7.93,7.93,7.68,7.7,2373564,0
2016-04-11,7.71,7.915,7.69,7.73,2636204,0
2016-04-12,7.76,8.19,7.73,8.12,4194393,0
2016-04-13,8.14,8.27,8.14,8.2,2783842,0
2016-04-14,8.19,8.325,8.13,8.2,2585480,0
2016-04-15,8.2,8.28,8.07,8.09,1471878,0
2016-04-18,8,8.25,7.95,8.16,1823963,0
2016-04-19,8.22,8.38,8.13,8.14,1595756,0
2016-04-20,8.09,8.6,8.08,8.52,2529804,0
2016-04-21,8.53,8.69,8.41,8.44,1660338,0
2016-04-22,8.43,8.65,8.35,8.39,1174046,0
2016-04-25,8.26,8.3567,7.75,7.88,3558822,0
2016-04-26,7.88,8.12,7.8485,8.02,1880352,0
2016-04-27,8.05,8.185,8,8.05,1327142,0
2016-04-28,7.98,8.07,7.825,7.84,1910834,0
2016-04-29,7.87,7.95,7.705,7.8,1864384,0
2016-05-02,7.81,8.01,7.81,7.91,1110098,0
2016-05-03,7.83,7.83,7.6,7.66,1872044,0
2016-05-04,7.62,7.72,7.5,7.58,1483091,0
2016-05-05,7.69,7.74,7.525,7.57,1530182,0
2016-05-06,7.49,7.69,7.49,7.63,852261,0
2016-05-09,7.57,7.63,7.445,7.53,1517647,0
2016-05-10,7.53,7.7,7.46,7.68,1969944,0
2016-05-11,7.62,7.63,7.33,7.33,2676391,0
2016-05-12,7.41,7.43,7.1,7.16,2011187,0
2016-05-13,7.1,7.2019,6.9,6.95,2032951,0
2016-05-16,7.01,7.08,6.77,6.79,1490724,0
2016-05-17,6.77,6.91,6.62,6.76,2703913,0
2016-05-18,6.75,7.11,6.68,7.09,3966699,0
2016-05-19,7.02,7.25,6.95,7.04,3022768,0
2016-05-20,7.1,7.39,7.1,7.39,2594306,0
2016-05-23,7.35,7.41,7,7.03,2363247,0
2016-05-24,7.07,7.24,7.01,7.21,2838051,0
2016-05-25,7.24,7.42,7.21,7.37,1320242,0
2016-05-26,7.41,7.4163,7.225,7.23,1185918,0
2016-05-27,7.23,7.43,7.23,7.36,2222976,0
2016-05-31,7.38,7.42,7.19,7.2,1423293,0
2016-06-01,7.18,7.33,6.97,7.32,1816060,0
2016-06-02,7.3,7.34,7.17,7.19,1755195,0
2016-06-03,7.18,7.18,6.88,6.98,1708130,0
2016-06-06,7,7.04,6.85,6.98,1180611,0
2016-06-07,6.99,7.185,6.98,7.11,1474389,0
2016-06-08,7.11,7.24,7,7.16,1801999,0
2016-06-09,7.08,7.65,7.08,7.42,4345130,0
2016-06-10,7.32,7.43,7.1,7.11,2050017,0
2016-06-13,7.07,7.3001,6.77,6.85,3221593,0
2016-06-14,6.8,6.93,6.59,6.68,2273655,0
2016-06-15,6.69,6.86,6.62,6.8,2104677,0
2016-06-16,6.77,6.79,6.55,6.66,1684526,0
2016-06-17,6.69,7.01,6.62,6.97,2760459,0
2016-06-20,7.08,7.131,6.7,6.71,1485942,0
2016-06-21,6.7,6.84,6.52,6.8,2003399,0
2016-06-22,6.82,7.04,6.784,6.82,1261284,0
2016-06-23,6.93,7.1,6.93,7.05,1455353,0
2016-06-24,6.57,6.78,6.5,6.52,4766736,0
2016-06-27,6.41,6.67,6.34,6.41,3895205,0
2016-06-28,6.54,6.61,6.46,6.53,1888288,0
2016-06-29,6.64,6.85,6.52,6.81,2362270,0
2016-06-30,6.85,6.89,6.6501,6.83,2495286,0
2016-07-01,6.83,7.1,6.82,7,2153898,0
2016-07-05,6.92,6.96,6.64,6.74,1384961,0
2016-07-06,6.7,6.85,6.61,6.82,1253236,0
2016-07-07,6.85,7.05,6.81,6.91,987821,0
2016-07-08,7.05,7.15,6.975,7.09,1577667,0
2016-07-11,7.14,7.39,7.14,7.33,1312262,0
2016-07-12,7.49,7.63,7.41,7.59,1348297,0
2016-07-13,7.59,7.64,7.395,7.53,1203536,0
2016-07-14,7.65,7.68,7.375,7.48,1503830,0
2016-07-15,7.53,7.73,7.485,7.72,1437837,0
2016-07-18,7.71,7.76,7.61,7.76,1073123,0
2016-07-19,7.75,7.845,7.65,7.66,891859,0
2016-07-20,7.69,7.745,7.62,7.65,788714,0
2016-07-21,7.66,7.77,7.581,7.67,835372,0
2016-07-22,7.66,7.75,7.6,7.7,651715,0
2016-07-25,7.7,8.21,7.7,8.21,2438920,0
2016-07-26,8.21,8.36,8.12,8.26,1996421,0
2016-07-27,8.26,8.41,8.26,8.4,1452939,0
2016-07-28,8.37,8.45,8.23,8.34,942277,0
2016-07-29,8.3,8.45,8.24,8.44,2044913,0
2016-08-01,8.42,8.47,8.145,8.25,1010754,0
2016-08-02,8.25,8.32,8.03,8.07,1472511,0
2016-08-03,8.05,8.25,8.05,8.21,1066564,0
2016-08-04,8.22,8.37,8.16,8.29,1099147,0
2016-08-05,8.34,8.54,8.245,8.53,1094560,0
2016-08-08,8.49,8.59,8.44,8.46,1008392,0
2016-08-09,8.5,8.7,8.4299,8.44,1697930,0
2016-08-10,8.45,8.47,8.18,8.24,1095870,0
2016-08-11,8.27,8.37,8.09,8.12,1240672,0
2016-08-12,8.11,8.27,8.04,8.13,1010736,0
2016-08-15,8.14,8.38,8.14,8.36,969464,0
2016-08-16,8.3,8.37,8.12,8.23,993509,0
2016-08-17,8.2,8.26,8.03,8.18,893411,0
2016-08-18,8.2,8.26,8.13,8.2,745954,0
2016-08-19,8.16,8.23,8.08,8.11,627270,0
2016-08-22,8.05,8.1499,7.95,8.06,722399,0
2016-08-23,8.12,8.28,8.11,8.23,704047,0
2016-08-24,8.21,8.28,7.91,7.99,1534967,0
2016-08-25,7.95,8.01,7.925,7.98,830852,0
2016-08-26,7.98,8.015,7.79,7.92,1074150,0
2016-08-29,7.94,8.1,7.94,8,1041267,0
2016-08-30,8.01,8.05,7.9,8.01,740391,0
2016-08-31,8.03,8.12,7.93,8.06,1830506,0
2016-09-01,8.1,8.16,7.92,7.98,1210936,0
2016-09-02,8.03,8.06,7.92,8,824458,0
2016-09-06,8.01,8.04,7.78,7.87,1027807,0
2016-09-07,7.87,8,7.85,7.98,713251,0
2016-09-08,7.97,8.1,7.95,8.05,769385,0
2016-09-09,8.01,8.0486,7.85,7.93,1179082,0
2016-09-12,7.84,7.915,7.7,7.88,1018783,0
2016-09-13,7.76,7.85,7.61,7.77,1248803,0
2016-09-14,7.73,7.8,7.61,7.66,993362,0
2016-09-15,7.63,7.77,7.6,7.69,887253,0
2016-09-16,7.6,7.61,7.47,7.53,1249064,0
2016-09-19,7.57,7.75,7.56,7.61,1048459,0
2016-09-20,7.68,7.71,7.49,7.52,464530,0
2016-09-21,7.45,7.81,7.45,7.81,1319950,0
2016-09-22,7.84,7.96,7.81,7.94,858838,0
2016-09-23,7.9,8,7.85,7.9,603897,0
2016-09-26,7.83,7.85,7.57,7.58,1016010,0
2016-09-27,7.55,7.605,7.49,7.52,772660,0
2016-09-28,7.53,7.735,7.46,7.73,1053791,0
2016-09-29,7.67,7.89,7.443,7.53,1810661,0
2016-09-30,7.63,7.85,7.53,7.79,1509570,0
2016-10-03,7.75,7.895,7.7,7.79,894239,0
2016-10-04,7.79,7.94,7.745,7.9,630331,0
2016-10-05,7.95,8.08,7.9,7.96,888092,0
2016-10-06,7.93,7.98,7.83,7.92,506043,0
2016-10-07,7.94,8.01,7.84,7.95,711343,0
2016-10-10,8,8.1195,7.92,7.93,1217106,0
2016-10-11,7.94,7.96,7.67,7.73,820406,0
2016-10-12,7.75,7.88,7.72,7.78,676464,0
2016-10-13,7.71,7.75,7.55,7.59,659031,0
2016-10-14,7.65,7.77,7.6301,7.64,735719,0
2016-10-17,7.64,7.86,7.64,7.83,831619,0
2016-10-18,7.94,8.03,7.88,8,1099181,0
2016-10-19,8.02,8.15,7.89,8.05,1220439,0
2016-10-20,7.99,8.08,7.92,8.01,738139,0
2016-10-21,7.88,8.15,7.87,8.09,988348,0
2016-10-24,8.15,8.23,8.095,8.17,1144803,0
2016-10-25,8.18,8.2418,8.11,8.2,601772,0
2016-10-26,8.16,8.2,7.95,7.97,602121,0
2016-10-27,8.02,8.07,7.9,7.94,405235,0
2016-10-28,7.94,7.975,7.745,7.78,621754,0
2016-10-31,7.84,7.87,7.7,7.7,937727,0
2016-11-01,7.71,7.75,7.28,7.36,1426127,0
2016-11-02,7.33,7.36,7.25,7.26,1246308,0
2016-11-03,7.3,7.375,7.145,7.15,900457,0
2016-11-04,7.15,7.62,7.15,7.49,1563268,0
2016-11-07,7.7,7.85,7.62,7.69,1309910,0
2016-11-08,7.66,7.89,7.575,7.79,1770950,0
2016-11-09,8.02,8.48,7.86,8.3,2659536,0
2016-11-10,8.4,8.89,8.37,8.82,2086235,0
2016-11-11,8.7,9.06,8.7,9.04,2132311,0
2016-11-14,9.17,9.48,9.11,9.29,1978862,0
2016-11-15,9.18,9.25,9.03,9.07,1789471,0
2016-11-16,9.01,9.19,8.98,9.14,1162857,0
2016-11-17,9.17,9.32,9.1,9.2,1055332,0
2016-11-18,9.25,9.37,9.22,9.25,1721502,0
2016-11-21,9.31,9.31,9.13,9.23,1341324,0
2016-11-22,9.3,9.36,9.22,9.32,711962,0
2016-11-23,9.33,9.545,9.29,9.52,650287,0
2016-11-25,9.54,9.595,9.41,9.49,345714,0
2016-11-28,9.6,10.41,9.55,10.27,4951763,0
2016-11-29,10.27,10.37,10.21,10.29,1651877,0
2016-11-30,10.4,10.47,10.28,10.39,1532596,0
2016-12-01,10.46,10.78,10.45,10.72,2148816,0
2016-12-02,10.72,10.72,10.515,10.54,1196393,0
2016-12-05,10.61,10.71,10.56,10.67,1272053,0
2016-12-06,10.75,10.835,10.58,10.78,1408347,0
2016-12-07,10.77,10.975,10.73,10.94,1278664,0
2016-12-08,10.98,11.18,10.905,11.16,2340459,0
2016-12-09,11.15,11.28,11.03,11.27,1187359,0
2016-12-12,11.2,11.29,11.065,11.14,1379120,0
2016-12-13,11.19,11.38,11.02,11.11,1457748,0
2016-12-14,11.07,11.3,10.95,11.14,1353885,0
2016-12-15,11.15,11.37,11.05,11.3,1183807,0
2016-12-16,11.4,11.46,11.07,11.08,2297058,0
2016-12-19,11.04,11.07,10.665,10.83,2682587,0
2016-12-20,10.88,11.01,10.78,10.79,1172407,0
2016-12-21,10.8,11.175,10.63,10.98,2146167,0
2016-12-22,10.96,11.21,10.93,11.11,1563967,0
2016-12-23,11.1,11.25,10.995,11.21,1238209,0
2016-12-27,11.2,11.3,11.055,11.15,1400330,0
2016-12-28,11.21,11.21,10.89,10.91,793852,0
2016-12-29,10.89,11.01,10.745,10.85,713183,0
2016-12-30,10.86,10.86,10.67,10.7,938249,0
2017-01-03,10.83,10.98,10.7418,10.98,1666966,0
2017-01-04,11.04,11.28,11.01,11.15,1119957,0
2017-01-05,11.12,11.15,10.7092,10.73,1481313,0
2017-01-06,10.78,11.095,10.7,10.87,1194855,0
2017-01-09,10.78,10.78,10.545,10.63,1000146,0
2017-01-10,10.65,10.86,10.58,10.83,952691,0
2017-01-11,10.81,10.935,10.72,10.85,571456,0
2017-01-12,10.76,11.01,10.62,11,1725103,0
2017-01-13,11.05,11.29,11.05,11.2,1526232,0
2017-01-17,11.09,11.17,10.98,11.1,1542748,0
2017-01-18,11.13,11.41,10.98,11.4,1308362,0
2017-01-19,11.45,11.52,11.28,11.4,1675456,0
2017-01-20,11.4,11.55,11.34,11.46,978331,0
2017-01-23,11.46,11.5,11.33,11.36,604520,0
2017-01-24,11.46,11.65,11.4,11.49,1098218,0
2017-01-25,11.6,11.6,10.9941,11.1,1738110,0
2017-01-26,11.1,11.18,11.01,11.05,913317,0
2017-01-27,11.08,11.08,10.48,10.62,3191285,0
2017-01-30,10.57,10.57,10.27,10.38,1748693,0
2017-01-31,10.36,10.43,10.08,10.2,1821312,0
2017-02-01,10.31,10.55,10.3,10.45,2160789,0
2017-02-02,10.34,10.51,10.31,10.35,827747,0
2017-02-03,10.55,10.55,10.345,10.43,1006612,0
2017-02-06,10.39,10.54,10.295,10.32,1101934,0
2017-02-07,10.36,10.41,10.16,10.35,1512707,0
2017-02-08,10.3,10.32,10.179,10.29,966724,0
2017-02-09,10.3,10.515,10.225,10.43,897128,0
2017-02-10,10.49,10.7,10.47,10.5,1096511,0
2017-02-13,10.55,10.69,10.45,10.56,838295,0
2017-02-14,10.5,10.66,10.5,10.57,927218,0
2017-02-15,10.57,10.64,10.455,10.59,1138776,0
2017-02-16,10.57,10.65,10.45,10.56,1133437,0
2017-02-17,10.53,10.53,10.22,10.25,833338,0
2017-02-21,10.33,10.58,10.31,10.58,1075903,0
2017-02-22,10.5,10.62,10.45,10.61,728246,0
2017-02-23,10.65,10.89,10.58,10.87,1203509,0
2017-02-24,10.75,10.84,10.46,10.47,971239,0
2017-02-27,10.45,10.46,10.29,10.4,1017026,0
2017-02-28,10.4,10.432,10.26,10.32,1133020,0
2017-03-01,10.56,10.58,9.96,10.12,3870660,0
2017-03-02,9.99,10.2,9.52,9.96,2222904,0
2017-03-03,9.91,10.01,9.74,9.77,2087588,0
2017-03-06,9.69,9.8,9.54,9.58,1814407,0
2017-03-07,9.55,9.76,9.48,9.66,1614819,0
2017-03-08,9.71,9.76,9.31,9.31,1555009,0
2017-03-09,9.32,9.47,9.14,9.23,1895723,0
2017-03-10,9.26,9.41,9.135,9.27,1315042,0
2017-03-13,9.24,9.375,9.24,9.32,1150747,0
2017-03-14,9.23,9.3,9.15,9.25,1485880,0
2017-03-15,9.27,9.32,9.21,9.23,920390,0
2017-03-16,9.3,9.43,9.17,9.34,1610271,0
2017-03-17,9.34,9.39,8.91,8.91,3055780,0
2017-03-20,8.875,8.89,8.42,8.42,5899774,0
2017-03-21,8.5,8.52,8.09,8.2,3467155,0
2017-03-22,8.14,8.14,7.81,7.99,3211070,0
2017-03-23,7.99,8.16,7.9,8.05,2094195,0
2017-03-24,8.13,8.29,8.06,8.12,1863986,0
2017-03-27,7.875,8.22,7.85,8.16,1877884,0
2017-03-28,8.1,8.26,8.1,8.18,1798610,0
2017-03-29,8.16,8.28,8.14,8.25,1733090,0
2017-03-30,8.24,8.49,8.22,8.43,3067669,0
2017-03-31,8.41,8.55,8.38,8.47,2892176,0
2017-04-03,8.47,8.5,8.16,8.22,2459132,0
2017-04-04,8.19,8.78,8.16,8.72,4224775,0
2017-04-05,8.8,8.8,8.59,8.6,3411538,0
2017-04-06,8.62,9.4501,8.58,9.06,5610663,0
2017-04-07,8.99,9.14,8.91,8.93,3510531,0
2017-04-10,8.93,9.13,8.9,9.03,1340069,0
2017-04-11,9,9.05,8.9,9,2259892,0
2017-04-12,9.03,9.17,8.95,8.98,1007256,0
2017-04-13,8.96,9.03,8.64,8.69,1527452,0
2017-04-17,8.71,8.79,8.63,8.72,1398385,0
2017-04-18,8.67,8.75,8.61,8.72,830409,0
2017-04-19,8.78,8.86,8.69,8.7,758704,0
2017-04-20,8.77,8.81,8.66,8.72,1148732,0
2017-04-21,8.67,8.74,8.51,8.53,1400046,0
2017-04-24,8.67,8.83,8.63,8.71,1153499,0
2017-04-25,8.79,8.925,8.711,8.75,1097900,0
2017-04-26,8.74,8.89,8.65,8.65,1494134,0
2017-04-27,8.65,8.66,8.4707,8.51,1435816,0
2017-04-28,8.53,8.56,8.39,8.4,1632454,0
2017-05-01,8.42,8.43,8.02,8.15,2587709,0
2017-05-02,8.16,8.21,8.03,8.06,1775925,0
2017-05-03,8.05,8.18,7.92,7.99,3102158,0
2017-05-04,8.02,8.07,7.9,8.01,1339590,0
2017-05-05,8.02,8.205,8.01,8.09,1214417,0
2017-05-08,8.06,8.16,8,8,955333,0
2017-05-09,8.01,8.11,7.945,7.99,1417722,0
2017-05-10,8,8.135,7.99,8.04,1978447,0
2017-05-11,8.11,8.935,8.11,8.85,3572123,0
2017-05-12,8.76,8.81,7.96,8.03,5428011,0
2017-05-15,8,8.425,7.98,8.25,2323795,0
2017-05-16,8.25,8.29,7.97,8.01,2074436,0
2017-05-17,7.86,8.04,7.82,7.97,1929307,0
2017-05-18,7.98,7.98,7.81,7.85,1913577,0
2017-05-19,7.85,8.04,7.81,7.98,1768971,0
2017-05-22,7.99,8.045,7.89,8,1242349,0
2017-05-23,8,8.09,7.92,8.05,764462,0
2017-05-24,8.04,8.09,7.98,8.07,1365917,0
2017-05-25,8.1,8.21,8.04,8.09,1172427,0
2017-05-26,8.09,8.3,8.05,8.23,1127291,0
2017-05-30,8.22,8.22,8.1,8.18,1403243,0
2017-05-31,8.18,8.21,8.07,8.19,1985660,0
2017-06-01,8.23,8.375,8.11,8.31,1383333,0
2017-06-02,8.29,8.36,8.22,8.28,864903,0
2017-06-05,8.25,8.25,8.09,8.1,1014736,0
2017-06-06,8.1,8.145,8,8.06,1361339,0
2017-06-07,8.1,8.75,8.04,8.68,3687096,0
2017-06-08,8.67,9.13,8.64,9.08,3323684,0
2017-06-09,9.16,9.21,8.76,8.79,3822562,0
2017-06-12,8.83,8.85,8.575,8.63,1754467,0
2017-06-13,8.61,8.85,8.6,8.7,1677459,0
2017-06-14,8.69,8.71,8.45,8.66,1744149,0
2017-06-15,8.6,8.79,8.58,8.76,1276814,0
2017-06-16,8.64,8.84,8.63,8.83,1591794,0
2017-06-19,8.9,9.01,8.84,8.92,1273674,0
2017-06-20,8.87,8.87,8.65,8.67,951798,0
2017-06-21,8.72,8.72,8.535,8.55,1296343,0
2017-06-22,8.83,8.91,8.68,8.69,1332002,0
2017-06-23,8.74,8.74,8.5,8.53,1573368,0
2017-06-26,8.56,8.99,8.42,8.92,2197108,0
2017-06-27,8.89,9.06,8.87,8.87,1574541,0
2017-06-28,9.08,9.34,8.99,9.2,5680011,0
2017-06-29,9.28,9.39,9.11,9.34,1644956,0
2017-06-30,9.4,9.465,9.155,9.43,1802415,0
2017-07-03,9.51,9.8,9.5,9.7,1073384,0
2017-07-05,9.71,9.73,9.53,9.7,1149960,0
2017-07-06,9.72,9.9,9.6502,9.77,1771553,0
2017-07-07,9.79,9.79,9.651,9.69,1031606,0
2017-07-10,9.66,9.85,9.61,9.73,876578,0
2017-07-11,9.74,9.74,9.48,9.57,1249134,0
2017-07-12,9.7,10.13,9.6201,9.9,9569480,0
2017-07-13,9.89,10.21,9.89,9.99,3840196,0
2017-07-14,9.93,10.43,9.871,10.33,3137709,0
2017-07-17,10.35,10.59,10.26,10.47,2221179,0
2017-07-18,10.42,10.52,10.31,10.39,1739244,0
2017-07-19,10.4,10.56,10.3739,10.46,2314601,0
2017-07-20,10.51,10.57,10.39,10.47,2117668,0
2017-07-21,10.63,10.65,10.28,10.43,1307288,0
2017-07-24,10.43,10.481,10.3,10.33,1459395,0
2017-07-25,10.39,10.43,10.15,10.32,2797067,0
2017-07-26,10.32,10.35,10.04,10.17,2372938,0
2017-07-27,10.18,10.27,10.135,10.21,1229963,0
2017-07-28,10.22,10.26,10.06,10.21,1085705,0
2017-07-31,10.25,10.36,10.11,10.17,852123,0
2017-08-01,10.26,10.32,10.14,10.16,794872,0
2017-08-02,10.14,10.19,9.945,10.02,857304,0
2017-08-03,10.02,10.07,9.96,10.04,1005152,0
2017-08-04,10.08,10.08,9.87,9.87,776856,0
2017-08-07,9.88,9.97,9.78,9.9,1205384,0
2017-08-08,9.84,9.91,9.62,9.67,2215247,0
2017-08-09,9.65,10.35,9.33,10.2,3456384,0
2017-08-10,10.13,10.72,10.055,10.38,2902569,0
2017-08-11,10.24,10.435,10.04,10.27,2529813,0
2017-08-14,10.3,10.59,10.29,10.55,1674550,0
2017-08-15,10.58,10.6,10.4,10.49,989987,0
2017-08-16,10.51,10.63,10.41,10.54,1492921,0
2017-08-17,10.53,10.63,10.32,10.34,2022452,0
2017-08-18,10.24,10.305,10.13,10.14,2162296,0
2017-08-21,10.09,10.17,9.98,10.01,1312640,0
2017-08-22,10,10.11,10,10.07,1080926,0
2017-08-23,9.98,10.16,9.98,10.09,1113863,0
2017-08-24,10.11,10.12,9.98,10.01,740546,0
2017-08-25,10.05,10.05,9.935,9.99,702564,0
2017-08-28,9.99,10.0128,9.84,9.92,1035092,0
2017-08-29,9.86,10.01,9.75,9.9,1777377,0
2017-08-30,9.95,10.19,9.89,10.14,1021945,0
2017-08-31,10.18,10.1975,10.06,10.06,1247612,0
2017-09-01,10.07,10.145,10.02,10.11,670785,0
2017-09-05,10.05,10.06,9.83,9.84,2245649,0
2017-09-06,9.84,10.17,9.72,10,2551670,0
2017-09-07,9.98,10,9.71,9.9,2486146,0
2017-09-08,9.87,10.08,9.81,10.06,1482797,0
2017-09-11,10.19,10.41,10.18,10.39,1279846,0
2017-09-12,10.41,10.55,10.38,10.4,1551326,0
2017-09-13,10.37,10.3917,10.26,10.33,1132778,0
2017-09-14,10.3,10.38,10.18,10.24,1002607,0
2017-09-15,10.24,10.47,10.22,10.39,2306824,0
2017-09-18,10.39,10.49,10.01,10.02,2549326,0
2017-09-19,10.02,10.14,9.82,9.85,2260876,0
2017-09-20,9.85,10.205,9.82,10.19,1744259,0
2017-09-21,10.17,10.27,9.61,9.65,2310097,0
2017-09-22,9.63,10.13,9.63,10.08,1854292,0
2017-09-25,10.03,10.115,9.8,9.83,1061926,0
2017-09-26,9.79,9.81,9.33,9.52,3491578,0
2017-09-27,9.71,9.86,8.98,9.01,5642409,0
2017-09-28,8.98,9.08,8.79,8.87,5466617,0
2017-09-29,8.91,8.91,8.38,8.7,6697290,0
2017-10-02,8.67,8.74,8.39,8.73,4254907,0
2017-10-03,8.79,9.105,8.59,8.68,7269784,0
2017-10-04,8.155,8.22,7.65,7.95,19943528,0
2017-10-05,8.02,8.15,7.485,7.64,11778942,0
2017-10-06,7.64,7.88,7.57,7.65,5568851,0
2017-10-09,7.8,7.815,7.645,7.68,3908294,0
2017-10-10,7.64,7.715,7.48,7.5,4816640,0
2017-10-11,7.45,7.54,7.11,7.13,6399804,0
2017-10-12,7.13,7.23,6.635,6.81,10795412,0
2017-10-13,6.83,6.94,6.615,6.77,5718599,0
2017-10-16,6.75,7,6.67,6.83,4167371,0
2017-10-17,6.84,7.23,6.83,7.01,5341480,0
2017-10-18,7.02,7.22,7.02,7.1,3555389,0
2017-10-19,7.08,7.2,6.85,6.97,4946680,0
2017-10-20,7.02,7.33,7,7,4495888,0
2017-10-23,6.92,7.005,6.691,6.73,5019142,0
2017-10-24,6.74,6.83,6.48,6.65,5864411,0
2017-10-25,6.65,6.84,6.04,6.22,10541934,0
2017-10-26,6.25,6.655,6.25,6.51,7969740,0
2017-10-27,6.5,7.1,6.5,6.91,7415812,0
2017-10-30,6.84,7.19,6.84,7.08,5345035,0
2017-10-31,7.06,7.49,7.035,7.25,6058691,0
2017-11-01,7.24,7.63,7.16,7.28,5560731,0
2017-11-02,7.26,7.44,7.04,7.09,5280432,0
2017-11-03,7.14,7.25,6.79,6.98,4901756,0
2017-11-06,6.93,7.09,6.31,6.71,5712375,0
2017-11-07,6.67,7.08,6.5665,6.93,6189696,0
2017-11-08,9.35,9.66,8.75,8.89,20658587,0
2017-11-09,8.77,8.99,8.455,8.84,5969309,0
2017-11-10,8.89,8.96,8.65,8.9,3505179,0
