Date,Open,High,Low,Close,Volume,OpenInt
1991-08-07,6.75,7.11,6.6,6.84,18400400,0
1991-08-08,6.84,6.93,6.72,6.9,2752800,0
1991-08-09,6.9,6.99,6.9,6.9,2048800,0
1991-08-12,6.9,7.05,6.78,7.05,1464400,0
1991-08-13,6.99,7.11,6.93,7.02,1738800,0
1991-08-14,7.05,7.08,6.81,6.99,1366000,0
1991-08-15,7.05,7.17,7.05,7.11,1508800,0
1991-08-16,7.08,7.08,6.9,6.93,410000,0
1991-08-19,6.63,6.72,6.54,6.66,967600,0
1991-08-20,6.69,6.72,6.54,6.54,562400,0
1991-08-21,6.72,6.99,6.69,6.99,1086000,0
1991-08-22,6.99,6.99,6.9,6.93,768000,0
1991-08-23,6.93,6.93,6.84,6.93,808000,0
1991-08-26,6.99,7.05,6.96,7.05,515200,0
1991-08-27,7.08,7.35,7.08,7.32,536400,0
1991-08-28,7.38,7.95,7.38,7.83,1007600,0
1991-08-29,7.89,8.1,7.8,8.07,1117200,0
1991-08-30,8.07,8.13,7.92,8.13,478000,0
1991-09-03,8.16,8.16,7.89,8.01,195600,0
1991-09-04,7.92,7.92,7.62,7.62,310400,0
1991-09-05,7.56,7.59,7.47,7.56,463200,0
1991-09-06,7.59,7.89,7.59,7.83,570800,0
1991-09-09,7.83,8.01,7.83,7.89,689200,0
1991-09-10,7.92,7.95,7.77,7.8,446000,0
1991-09-11,7.8,7.86,7.74,7.74,119200,0
1991-09-12,7.89,7.98,7.86,7.95,260800,0
1991-09-13,8.01,8.19,8.01,8.1,552000,0
1991-09-16,8.04,8.67,8.04,8.55,801200,0
1991-09-17,8.49,8.73,8.43,8.73,836800,0
1991-09-18,8.67,8.73,8.67,8.7,486000,0
1991-09-19,8.67,9.1,8.61,8.98,525200,0
1991-09-20,9.04,9.04,8.92,8.92,316000,0
1991-09-23,8.95,8.95,8.67,8.67,250800,0
1991-09-24,8.7,8.7,8.49,8.61,168000,0
1991-09-25,8.61,8.61,8.46,8.46,66000,0
1991-09-26,8.46,8.46,8.31,8.46,112400,0
1991-09-27,8.49,8.85,8.49,8.76,432400,0
1991-09-30,8.76,8.79,8.64,8.73,418000,0
1991-10-01,8.73,8.73,8.58,8.61,344000,0
1991-10-02,8.55,8.55,8.37,8.37,117200,0
1991-10-03,8.31,8.31,7.98,7.98,220000,0
1991-10-04,7.95,7.95,7.68,7.86,281200,0
1991-10-07,7.83,8.13,7.83,8.04,724000,0
1991-10-08,8.04,8.13,8.04,8.04,673200,0
1991-10-09,8.07,8.1,7.71,7.71,299600,0
1991-10-10,7.77,8.22,7.77,8.19,362000,0
1991-10-11,8.28,8.4,8.28,8.37,606400,0
1991-10-14,8.4,8.4,8.31,8.34,126400,0
1991-10-15,8.37,8.37,8.22,8.31,166000,0
1991-10-16,8.34,8.46,8.31,8.37,401600,0
1991-10-17,8.37,8.61,8.37,8.61,276400,0
1991-10-18,8.61,8.67,8.49,8.49,258400,0
1991-10-21,8.49,8.52,8.46,8.46,149200,0
1991-10-22,8.37,8.43,8.19,8.19,74000,0
1991-10-23,8.25,8.28,8.13,8.13,42800,0
1991-10-24,8.07,8.07,7.77,7.77,69600,0
1991-10-25,7.77,7.86,7.77,7.8,197200,0
1991-10-28,7.77,8.13,7.68,8.13,224400,0
1991-10-29,8.1,8.31,8.04,8.28,834000,0
1991-10-30,8.28,8.43,8.28,8.31,377600,0
1991-10-31,8.31,8.34,8.31,8.34,186400,0
1991-11-01,8.28,8.28,8.1,8.19,40000,0
1991-11-04,8.07,8.07,7.95,8.01,126800,0
1991-11-05,8.03,8.21,8.03,8.15,468800,0
1991-11-06,8.15,8.24,8.12,8.15,164800,0
1991-11-07,8.15,8.27,8.15,8.21,488400,0
1991-11-08,8.24,8.24,8.09,8.09,270800,0
1991-11-11,8.12,8.12,7.97,7.97,140000,0
1991-11-12,8,8.18,7.97,8.15,417600,0
1991-11-13,8,8.09,7.97,8.09,338000,0
1991-11-14,8.09,8.33,8.09,8.27,504800,0
1991-11-15,8.3,8.3,7.82,7.91,201600,0
1991-11-18,7.97,8,7.82,7.91,647200,0
1991-11-19,7.97,7.97,7.76,7.79,280400,0
1991-11-20,7.76,7.94,7.76,7.91,264400,0
1991-11-21,7.91,8,7.85,8,170400,0
1991-11-22,8.03,8.36,8.03,8.36,644800,0
1991-11-25,8.33,8.39,8.21,8.21,436000,0
1991-11-26,8.27,8.27,7.91,7.91,240400,0
1991-11-27,7.91,8.15,7.91,8.15,346800,0
1991-11-29,8.12,8.12,8.09,8.09,25200,0
1991-12-02,8.18,8.18,8.06,8.09,91600,0
1991-12-03,8.03,8.03,7.85,7.94,360000,0
1991-12-04,7.97,8.12,7.94,8.09,386800,0
1991-12-05,8.15,8.27,8.15,8.27,374800,0
1991-12-06,8.3,8.33,8.21,8.21,190800,0
1991-12-09,8.21,8.66,8.21,8.57,172800,0
1991-12-10,8.6,8.75,8.6,8.72,238400,0
1991-12-11,8.69,8.69,8.51,8.51,95600,0
1991-12-12,8.54,8.54,8.45,8.48,82000,0
1991-12-13,8.54,8.84,8.54,8.75,396000,0
1991-12-16,8.81,9.08,8.81,8.93,372400,0
1991-12-17,9.02,9.24,8.96,9.15,275600,0
1991-12-18,9.15,9.15,9.02,9.08,165200,0
1991-12-19,9.08,9.08,8.99,9.02,52800,0
1991-12-20,9.08,9.27,9.08,9.15,221200,0
1991-12-23,9.18,9.36,9.08,9.33,462000,0
1991-12-24,9.39,9.63,9.36,9.6,168400,0
1991-12-26,9.66,9.66,9.42,9.54,252400,0
1991-12-27,9.48,9.48,9.42,9.42,236400,0
1991-12-30,9.36,9.72,9.36,9.72,297600,0
1991-12-31,9.78,10.08,9.78,10.08,372000,0
1992-01-02,9.9,9.93,9.54,9.72,222400,0
1992-01-03,9.78,9.87,9.72,9.75,308000,0
1992-01-06,9.81,9.84,9.66,9.66,294400,0
1992-01-07,9.6,9.75,9.57,9.66,298000,0
1992-01-08,9.63,9.72,9.63,9.66,335600,0
1992-01-09,9.66,9.72,9.6,9.72,204000,0
1992-01-10,9.66,9.72,9.54,9.54,129600,0
1992-01-13,9.48,9.48,9.27,9.27,93600,0
1992-01-14,9.18,9.66,9.18,9.66,469600,0
1992-01-15,9.78,10.29,9.78,10.26,766800,0
1992-01-16,10.44,10.44,9.9,10.02,542400,0
1992-01-17,10.02,10.02,9.84,9.87,237600,0
1992-01-20,9.87,9.87,9.45,9.48,380800,0
1992-01-21,9.51,9.51,8.99,8.99,322800,0
1992-01-22,8.81,9.05,8.81,8.99,501200,0
1992-01-23,9.05,9.08,8.99,9.05,519200,0
1992-01-24,9.05,9.18,9.02,9.18,270000,0
1992-01-27,9.24,9.69,9.21,9.69,545200,0
1992-01-28,9.84,9.9,9.78,9.78,493600,0
1992-01-29,9.75,9.75,9.3,9.3,186000,0
1992-01-30,9.72,9.9,9.69,9.75,663600,0
1992-01-31,9.69,9.78,9.6,9.6,134000,0
1992-02-03,9.6,9.66,9.51,9.57,68000,0
1992-02-04,9.6,9.78,9.54,9.78,232400,0
1992-02-05,9.84,10.2,9.84,9.99,688000,0
1992-02-06,9.95,9.98,9.95,9.98,25600,0
1992-02-07,9.98,9.98,9.67,9.74,146400,0
1992-02-10,9.74,9.74,9.67,9.67,26400,0
1992-02-11,9.61,9.64,9.19,9.22,329200,0
1992-02-12,9.28,9.58,9.28,9.55,459200,0
1992-02-13,9.61,9.61,9.37,9.37,394800,0
1992-02-14,9.31,9.31,9.07,9.13,441200,0
1992-02-18,9.1,9.19,9.01,9.16,367200,0
1992-02-19,9.16,9.16,8.65,8.77,632800,0
1992-02-20,8.83,8.92,8.65,8.68,852800,0
1992-02-21,8.68,9.01,8.59,9.01,656800,0
1992-02-24,9.07,9.25,8.95,9.25,261600,0
1992-02-25,9.31,9.49,9.25,9.46,156000,0
1992-02-26,9.46,9.58,9.43,9.58,261200,0
1992-02-27,9.64,9.74,9.61,9.74,214400,0
1992-02-28,9.89,9.89,9.67,9.67,209600,0
1992-03-02,9.7,9.7,9.61,9.7,459200,0
1992-03-03,9.67,9.67,9.58,9.58,44800,0
1992-03-04,9.61,9.67,9.52,9.61,220400,0
1992-03-05,9.58,9.58,9.46,9.46,191200,0
1992-03-06,9.4,9.4,9.31,9.31,331600,0
1992-03-09,9.34,9.34,9.28,9.31,152800,0
1992-03-10,9.31,9.55,9.31,9.55,169200,0
1992-03-11,9.52,9.67,9.52,9.58,102400,0
1992-03-12,9.55,9.55,9.43,9.43,580400,0
1992-03-13,9.43,9.43,9.4,9.43,43200,0
1992-03-16,9.4,9.4,9.34,9.34,57200,0
1992-03-17,9.34,9.37,9.13,9.16,152400,0
1992-03-18,9.19,9.19,9.1,9.19,153600,0
1992-03-19,9.19,9.19,9.07,9.07,293200,0
1992-03-20,9.1,9.16,9.07,9.16,485200,0
1992-03-23,9.13,9.22,9.07,9.16,88400,0
1992-03-24,9.28,9.37,9.19,9.25,214800,0
1992-03-25,9.1,9.28,9.1,9.19,454800,0
1992-03-26,9.19,9.22,9.16,9.19,111200,0
1992-03-27,9.13,9.19,9.07,9.07,202000,0
1992-03-30,9.01,9.01,8.83,8.86,142400,0
1992-03-31,8.86,9.25,8.86,8.98,345200,0
1992-04-01,9.01,9.01,8.83,8.89,386000,0
1992-04-02,8.8,8.86,8.71,8.77,246000,0
1992-04-03,8.83,8.89,8.68,8.71,38400,0
1992-04-06,8.71,8.77,8.37,8.77,816800,0
1992-04-07,8.8,8.83,8.65,8.65,166000,0
1992-04-08,8.59,8.59,8.44,8.53,361600,0
1992-04-09,8.47,8.95,8.47,8.95,114800,0
1992-04-10,8.98,9.1,8.89,9.07,324800,0
1992-04-13,9.01,9.19,8.95,9.19,187200,0
1992-04-14,9.34,9.58,9.34,9.55,122000,0
1992-04-15,9.61,9.7,9.28,9.31,213200,0
1992-04-16,9.34,9.34,9.19,9.19,105200,0
1992-04-20,9.13,9.13,8.65,8.71,76000,0
1992-04-21,8.65,8.68,8.47,8.47,202000,0
1992-04-22,8.5,8.59,8.4,8.4,117200,0
1992-04-23,8.4,8.4,8.07,8.22,273600,0
1992-04-24,8.28,8.31,8.13,8.13,81600,0
1992-04-27,8.19,8.19,7.98,8.01,194000,0
1992-04-28,8.07,8.1,7.86,7.86,76000,0
1992-04-29,7.92,7.95,7.68,7.71,122800,0
1992-04-30,7.71,8.25,7.71,8.25,526000,0
1992-05-01,8.16,8.25,8.07,8.16,236400,0
1992-05-04,8.16,8.22,8.16,8.22,164000,0
1992-05-05,8.16,8.25,8.16,8.25,154000,0
1992-05-06,8.22,8.53,8.22,8.47,308400,0
1992-05-07,8.5,8.5,8.25,8.25,258000,0
1992-05-08,8.28,8.28,8.28,8.28,3200,0
1992-05-11,8.34,8.59,8.34,8.56,80000,0
1992-05-12,8.6,8.72,8.57,8.66,52800,0
1992-05-13,8.72,8.91,8.72,8.91,133600,0
1992-05-14,8.91,8.97,8.88,8.97,886000,0
1992-05-15,8.91,8.94,8.88,8.94,332800,0
1992-05-18,8.91,8.94,8.91,8.91,9600,0
1992-05-19,8.85,8.85,8.72,8.72,55200,0
1992-05-20,8.75,8.75,8.66,8.72,24800,0
1992-05-21,8.66,8.66,8.33,8.33,52400,0
1992-05-22,8.33,8.45,8.33,8.45,26000,0
1992-05-26,8.42,8.51,8.42,8.48,24000,0
1992-05-27,8.48,8.48,8.42,8.45,61200,0
1992-05-28,8.45,8.45,8.42,8.45,16800,0
1992-05-29,8.48,8.72,8.48,8.57,110000,0
1992-06-01,8.6,8.6,8.48,8.48,116400,0
1992-06-02,8.54,8.54,8.48,8.54,91600,0
1992-06-03,8.54,8.54,8.48,8.51,20800,0
1992-06-04,8.54,8.54,8.33,8.39,275200,0
1992-06-05,8.36,8.36,8.24,8.24,168800,0
1992-06-08,8.3,8.48,8.3,8.45,54000,0
1992-06-09,8.48,8.48,8.3,8.33,68400,0
1992-06-10,8.33,8.33,8.15,8.15,538400,0
1992-06-11,8.18,8.18,8.15,8.15,354400,0
1992-06-12,8.21,8.3,8.21,8.3,100400,0
1992-06-15,8.3,8.36,8.3,8.3,80400,0
1992-06-16,8.3,8.33,8.06,8.09,7843200,0
1992-06-17,7.94,8.03,7.82,7.85,1494800,0
1992-06-18,7.82,8,7.79,7.79,752400,0
1992-06-19,7.85,8.03,7.85,7.97,1025200,0
1992-06-22,7.97,8,7.82,7.82,396400,0
1992-06-23,7.82,7.85,7.63,7.85,487200,0
1992-06-24,7.88,7.88,7.79,7.82,355200,0
1992-06-25,7.88,7.91,7.88,7.88,558000,0
1992-06-26,7.85,7.94,7.69,7.91,271200,0
1992-06-29,7.91,8.12,7.91,8.06,450400,0
1992-06-30,8.09,8.27,8,8.27,779600,0
1992-07-01,8.27,8.36,8.15,8.33,1027200,0
1992-07-02,8.48,8.66,8.33,8.51,1190800,0
1992-07-06,8.51,8.57,8.48,8.57,596400,0
1992-07-07,8.57,8.57,8.33,8.48,720800,0
1992-07-08,8.51,8.57,8.42,8.57,337600,0
1992-07-09,8.51,8.57,8.51,8.57,92800,0
1992-07-10,8.57,8.6,8.54,8.57,124800,0
1992-07-13,8.54,8.82,8.54,8.78,638800,0
1992-07-14,9.09,9.39,9.06,9.21,1288400,0
1992-07-15,9.15,9.27,9.15,9.21,571600,0
1992-07-16,9.18,9.18,9.12,9.15,168000,0
1992-07-17,9.18,9.18,8.85,9.12,304800,0
1992-07-20,9.09,9.18,9,9.18,112800,0
1992-07-21,9.3,9.39,9.3,9.36,431600,0
1992-07-22,9.36,9.36,9.15,9.33,438000,0
1992-07-23,9.27,9.3,9.21,9.27,126800,0
1992-07-24,9.24,9.27,9.21,9.27,49600,0
1992-07-27,9.3,9.33,9.27,9.33,189600,0
1992-07-28,9.33,9.36,9.21,9.36,126000,0
1992-07-29,9.45,9.66,9.45,9.66,604000,0
1992-07-30,9.57,9.75,9.54,9.66,650000,0
1992-07-31,9.6,9.69,9.57,9.69,252400,0
1992-08-03,9.63,9.66,9.6,9.63,116000,0
1992-08-04,9.66,9.66,9.51,9.57,45600,0
1992-08-05,9.51,9.57,9.42,9.42,94000,0
1992-08-06,9.35,9.56,9.29,9.56,122000,0
1992-08-07,9.56,9.56,9.47,9.53,148400,0
1992-08-10,9.47,9.53,9.38,9.41,84400,0
1992-08-11,9.35,9.35,9.26,9.26,67200,0
1992-08-12,9.26,9.29,9.1,9.23,170000,0
1992-08-13,9.2,9.23,9.07,9.1,80400,0
1992-08-14,9.13,9.2,9.13,9.2,83200,0
1992-08-17,9.2,9.29,9.1,9.23,88000,0
1992-08-18,9.23,9.29,9.23,9.23,20400,0
1992-08-19,9.16,9.16,8.89,8.98,121600,0
1992-08-20,8.86,8.86,8.65,8.86,1259600,0
1992-08-21,8.98,8.98,8.71,8.77,366400,0
1992-08-24,8.71,8.71,8.44,8.53,307600,0
1992-08-25,8.56,8.68,8.44,8.65,744400,0
1992-08-26,8.65,8.68,8.65,8.65,146000,0
1992-08-27,8.62,8.68,8.5,8.62,472400,0
1992-08-28,8.65,8.65,8.56,8.62,226400,0
1992-08-31,8.59,8.62,8.59,8.59,154800,0
1992-09-01,8.62,8.8,8.53,8.74,864000,0
1992-09-02,8.74,8.8,8.74,8.74,226800,0
1992-09-03,8.8,8.83,8.77,8.77,331600,0
1992-09-04,8.74,8.74,8.74,8.74,321600,0
1992-09-08,8.74,8.8,8.74,8.77,45600,0
1992-09-09,8.8,9.1,8.77,9.1,252400,0
1992-09-10,9.1,9.13,9.04,9.13,706400,0
1992-09-11,9.04,9.16,9.04,9.13,833200,0
1992-09-14,9.16,9.38,9.1,9.35,204800,0
1992-09-15,9.35,9.53,9.32,9.41,476400,0
1992-09-16,9.38,9.38,9.2,9.26,199600,0
1992-09-17,9.32,9.35,9.2,9.2,192400,0
1992-09-18,9.26,9.41,9.26,9.35,159200,0
1992-09-21,9.35,9.35,9.26,9.29,83200,0
1992-09-22,9.32,9.32,9.23,9.26,226800,0
1992-09-23,9.26,9.26,9.2,9.2,471600,0
1992-09-24,9.23,9.35,9.23,9.32,113200,0
1992-09-25,9.32,9.32,9.23,9.26,429600,0
1992-09-28,9.23,9.23,9.16,9.2,172800,0
1992-09-29,9.2,9.29,9.1,9.29,132000,0
1992-09-30,9.29,9.29,9.23,9.26,77200,0
1992-10-01,9.26,9.26,9.13,9.16,166000,0
1992-10-02,9.23,9.26,9.13,9.13,222800,0
1992-10-05,8.98,9.07,8.77,9.07,228400,0
1992-10-06,9.1,9.2,9.04,9.16,396000,0
1992-10-07,9.1,9.16,9.1,9.16,60000,0
1992-10-08,9.13,9.47,9.13,9.44,249600,0
1992-10-09,9.44,9.44,9.16,9.16,174000,0
1992-10-12,9.13,9.32,9.13,9.29,49600,0
1992-10-13,9.35,9.53,9.35,9.5,117600,0
1992-10-14,9.53,9.56,9.44,9.5,76000,0
1992-10-15,9.71,9.92,9.68,9.89,1270000,0
1992-10-16,9.83,9.95,9.77,9.77,702000,0
1992-10-19,9.71,9.77,9.53,9.68,211200,0
1992-10-20,9.71,9.83,9.71,9.71,282800,0
1992-10-21,9.71,9.74,9.62,9.74,62800,0
1992-10-22,9.68,9.74,9.68,9.68,58400,0
1992-10-23,9.74,9.74,9.56,9.59,86800,0
1992-10-26,9.65,9.68,9.53,9.62,178000,0
1992-10-27,9.56,9.56,9.41,9.47,231600,0
1992-10-28,9.47,9.8,9.47,9.77,180000,0
1992-10-29,9.83,10.11,9.8,10.11,181600,0
1992-10-30,10.2,10.23,9.74,9.89,312800,0
1992-11-02,9.89,10.14,9.89,10.14,233200,0
1992-11-03,10.17,10.35,10.17,10.2,484800,0
1992-11-04,10.26,10.26,10.2,10.2,362800,0
1992-11-05,10.12,10.34,10.09,10.24,110400,0
1992-11-06,10.31,10.31,10.21,10.31,55200,0
1992-11-09,10.27,10.52,10.24,10.49,154800,0
1992-11-10,10.64,10.7,10.46,10.49,259600,0
1992-11-11,10.43,10.58,10.43,10.55,241600,0
1992-11-12,10.94,11.37,10.85,11.06,600000,0
1992-11-13,11.13,11.34,11.13,11.28,613200,0
1992-11-16,11.31,11.43,11.22,11.28,636000,0
1992-11-17,11.28,11.28,11.06,11.16,410800,0
1992-11-18,11.13,11.22,11.06,11.19,111200,0
1992-11-19,11.13,11.13,11.06,11.1,328000,0
1992-11-20,11.1,11.58,11.06,11.58,589200,0
1992-11-23,11.64,11.92,11.58,11.76,265200,0
1992-11-24,11.79,12.1,11.79,11.95,421600,0
1992-11-25,11.92,12.01,11.92,11.98,286400,0
1992-11-27,12.01,12.01,11.89,11.89,18000,0
1992-11-30,11.86,12.01,11.86,11.92,437200,0
1992-12-01,11.89,11.98,11.89,11.95,176000,0
1992-12-02,11.98,12.07,11.86,11.86,199600,0
1992-12-03,11.82,11.82,11.76,11.79,296800,0
1992-12-04,11.73,11.89,11.7,11.86,231600,0
1992-12-07,11.79,11.79,11.34,11.58,532800,0
1992-12-08,11.52,11.52,11.4,11.49,406800,0
1992-12-09,11.43,11.43,11.34,11.37,659200,0
1992-12-10,11.31,11.31,11.22,11.25,1138000,0
1992-12-11,11.25,11.4,11.25,11.4,586000,0
1992-12-14,11.34,11.52,11.34,11.52,509600,0
1992-12-15,11.55,11.55,11.49,11.52,546800,0
1992-12-16,11.52,11.52,11.37,11.37,196400,0
1992-12-17,11.37,11.46,11.37,11.46,248000,0
1992-12-18,11.46,11.52,11.46,11.46,302000,0
1992-12-21,11.4,11.49,11.37,11.49,204400,0
1992-12-22,11.49,11.64,11.49,11.64,481600,0
1992-12-23,11.61,11.79,11.58,11.79,242400,0
1992-12-24,11.67,11.67,11.61,11.64,82400,0
1992-12-28,11.64,11.76,11.64,11.76,173600,0
1992-12-29,11.79,12.07,11.79,12.07,774800,0
1992-12-30,12.04,12.46,12.04,12.46,559200,0
1992-12-31,12.46,12.49,12.28,12.37,149600,0
1993-01-04,12.34,12.34,12.04,12.13,174400,0
1993-01-05,12.19,12.19,12.04,12.16,436000,0
1993-01-06,12.22,12.28,12.16,12.28,192400,0
1993-01-07,12.28,12.62,12.28,12.46,834800,0
1993-01-08,12.4,12.43,12.34,12.4,388000,0
1993-01-11,12.46,12.89,12.46,12.89,383600,0
1993-01-12,12.83,12.92,12.8,12.83,556000,0
1993-01-13,12.86,13.01,12.74,12.92,434000,0
1993-01-14,13.01,13.07,12.89,12.92,274800,0
1993-01-15,13.13,13.16,13.04,13.13,684000,0
1993-01-18,13.1,13.1,12.98,13.07,378000,0
1993-01-19,13.01,13.07,12.92,13.07,572800,0
1993-01-20,13.07,13.22,12.98,13.01,848000,0
1993-01-21,13.01,13.04,13.01,13.04,141600,0
1993-01-22,13.07,13.07,13.01,13.04,320000,0
1993-01-25,13.04,13.04,12.74,13.01,730800,0
1993-01-26,13.04,13.04,12.95,12.95,696400,0
1993-01-27,12.83,12.83,12.55,12.58,489600,0
1993-01-28,12.58,12.58,12.37,12.4,103600,0
1993-01-29,12.25,12.52,12.16,12.52,445600,0
1993-02-01,12.58,12.83,12.58,12.83,400400,0
1993-02-02,12.89,13.01,12.89,12.95,590000,0
1993-02-03,13.01,13.25,13.01,13.1,679600,0
1993-02-04,13.21,13.36,13.21,13.3,477600,0
1993-02-05,13.33,13.54,13.27,13.39,335600,0
1993-02-08,13.45,13.54,13.3,13.33,284400,0
1993-02-09,13.3,13.3,13.03,13.03,300800,0
1993-02-10,13.06,13.15,13.03,13.15,317200,0
1993-02-11,13.21,13.21,13.15,13.21,426400,0
1993-02-12,13.21,13.21,13.09,13.15,200000,0
1993-02-16,13.06,13.06,12.94,13.03,492400,0
1993-02-17,13.03,13.03,12.81,12.81,347600,0
1993-02-18,12.91,12.94,12.66,12.84,152400,0
1993-02-19,12.94,13.24,12.94,13.21,634000,0
1993-02-22,13.15,13.3,13.15,13.27,570400,0
1993-02-23,13.21,13.39,13.18,13.39,504800,0
1993-02-24,13.45,13.51,13.21,13.33,404000,0
1993-02-25,13.33,13.39,13.3,13.33,448800,0
1993-02-26,13.39,13.39,13.3,13.39,88400,0
1993-03-01,13.45,13.67,13.45,13.58,284400,0
1993-03-02,13.51,13.79,13.51,13.76,442000,0
1993-03-03,13.88,14.12,13.88,14,757600,0
1993-03-04,13.97,13.97,13.79,13.85,258000,0
1993-03-05,13.82,13.91,13.79,13.91,146000,0
1993-03-08,14,14.31,14,14.24,600400,0
1993-03-09,14.31,14.79,14.31,14.61,719600,0
1993-03-10,14.55,14.55,14.37,14.55,247600,0
1993-03-11,14.55,14.55,14.28,14.34,122400,0
1993-03-12,14.24,14.28,14.12,14.18,339200,0
1993-03-15,14.15,14.24,14.12,14.12,382800,0
1993-03-16,14.15,14.24,14.12,14.24,476800,0
1993-03-17,14.18,14.21,13.45,13.48,333200,0
1993-03-18,13.94,14.06,13.85,13.88,633200,0
1993-03-19,13.94,14.24,13.94,14.15,529200,0
1993-03-22,14.12,14.12,13.94,13.97,257600,0
1993-03-23,14.03,14.03,13.88,13.97,292800,0
1993-03-24,14,14,13.7,13.76,278400,0
1993-03-25,13.82,14,13.82,14,295200,0
1993-03-26,13.97,14.09,13.97,14.03,303200,0
1993-03-29,14.06,14.12,13.94,14,413200,0
1993-03-30,14.03,14.03,13.97,14.03,791600,0
1993-03-31,13.97,14.06,13.91,14,366000,0
1993-04-01,14,14.15,13.97,14,312000,0
1993-04-02,13.97,13.97,13.64,13.64,313600,0
1993-04-05,13.67,13.97,13.67,13.97,176000,0
1993-04-06,13.88,13.91,13.85,13.88,198000,0
1993-04-07,13.88,14.12,13.88,14.09,438000,0
1993-04-08,14.12,14.37,13.94,13.97,840400,0
1993-04-12,14.12,14.49,14.03,14.31,1422400,0
1993-04-13,14.37,14.4,14.12,14.12,749600,0
1993-04-14,14.15,14.4,14.09,14.4,742800,0
1993-04-15,14.4,14.52,14.34,14.46,221200,0
1993-04-16,14.49,14.52,14.37,14.37,202800,0
1993-04-19,14.34,14.34,14.21,14.21,208800,0
1993-04-20,14.18,14.34,14.12,14.18,158000,0
1993-04-21,14.21,14.21,14.12,14.12,276800,0
1993-04-22,14.18,14.21,14.12,14.18,105600,0
1993-04-23,14.12,14.37,14.12,14.37,291200,0
1993-04-26,14.43,14.43,14.18,14.18,435200,0
1993-04-27,14.18,14.21,14.06,14.15,533200,0
1993-04-28,14.15,14.24,14.15,14.21,305600,0
1993-04-29,14.24,14.24,13.85,13.85,1156000,0
1993-04-30,13.85,13.85,13.64,13.7,1142000,0
1993-05-03,13.73,13.73,13.58,13.61,436800,0
1993-05-04,13.67,13.88,13.64,13.76,745600,0
1993-05-05,13.79,13.85,13.7,13.82,774400,0
1993-05-06,13.82,13.88,13.76,13.88,440000,0
1993-05-07,13.85,13.94,13.85,13.88,293600,0
1993-05-10,13.82,14.03,13.82,13.94,96000,0
1993-05-11,14,14.03,14,14.03,214000,0
1993-05-12,14.02,14.05,13.93,13.99,435200,0
1993-05-13,13.99,13.99,13.9,13.9,18800,0
1993-05-14,13.84,13.84,13.59,13.62,161200,0
1993-05-17,13.47,13.47,13.04,13.17,1344000,0
1993-05-18,13.23,13.47,13.23,13.47,1416400,0
1993-05-19,13.38,13.47,13.29,13.41,419200,0
1993-05-20,13.47,13.65,13.41,13.62,674400,0
1993-05-21,13.62,13.74,13.59,13.62,519600,0
1993-05-24,13.62,13.71,13.62,13.65,996800,0
1993-05-25,13.65,13.74,13.62,13.65,560000,0
1993-05-26,13.65,13.71,13.53,13.65,622000,0
1993-05-27,13.68,13.68,13.56,13.62,71200,0
1993-05-28,13.62,13.62,13.41,13.47,88400,0
1993-06-01,13.53,13.62,13.47,13.62,94000,0
1993-06-02,13.62,13.77,13.62,13.68,284800,0
1993-06-03,13.62,13.65,13.32,13.38,170000,0
1993-06-04,13.38,13.38,13.23,13.26,200800,0
1993-06-07,13.26,13.29,13.2,13.23,149200,0
1993-06-08,13.17,13.17,13.04,13.13,549200,0
1993-06-09,13.13,13.23,13.04,13.07,1009200,0
1993-06-10,13.04,13.1,12.95,12.98,635600,0
1993-06-11,12.98,13.17,12.98,13.1,459200,0
1993-06-14,13.1,13.2,13.1,13.2,133200,0
1993-06-15,13.47,13.47,13.26,13.26,252400,0
1993-06-16,13.29,13.38,13.26,13.35,176800,0
1993-06-17,13.23,13.47,13.23,13.41,244400,0
1993-06-18,13.35,13.35,13.23,13.29,220800,0
1993-06-21,13.29,13.32,13.26,13.29,74000,0
1993-06-22,13.35,13.59,13.35,13.59,602000,0
1993-06-23,13.56,13.62,13.53,13.56,164400,0
1993-06-24,13.59,14.02,13.53,13.9,1530400,0
1993-06-25,13.9,13.96,13.84,13.96,442800,0
1993-06-28,14.02,14.32,14.02,14.26,357600,0
1993-06-29,14.2,14.23,14.2,14.23,318400,0
1993-06-30,14.14,14.17,14.02,14.02,209200,0
1993-07-01,14.08,14.2,14.08,14.2,145200,0
1993-07-02,14.14,14.17,14.14,14.17,18000,0
1993-07-06,14.14,14.23,14.14,14.2,85600,0
1993-07-07,14.11,14.17,14.11,14.14,96000,0
1993-07-08,14.14,14.17,14.02,14.11,206000,0
1993-07-09,14.17,14.26,14.11,14.23,259200,0
1993-07-12,14.29,14.32,14.2,14.32,220800,0
1993-07-13,14.26,14.51,14.26,14.44,319600,0
1993-07-14,14.48,14.69,14.32,14.32,314400,0
1993-07-15,14.35,14.38,14.23,14.26,202000,0
1993-07-16,14.29,14.32,14.2,14.26,145200,0
1993-07-19,14.32,14.32,14.17,14.17,131200,0
1993-07-20,14.2,14.2,13.99,14.11,376000,0
1993-07-21,14.05,14.11,14.02,14.05,187200,0
1993-07-22,14.05,14.2,14.05,14.17,559600,0
1993-07-23,14.14,14.2,14.11,14.11,153200,0
1993-07-26,14.17,14.26,14.14,14.17,158400,0
1993-07-27,14.14,14.14,14.08,14.11,75600,0
1993-07-28,14.11,14.14,14.11,14.14,78000,0
1993-07-29,14.14,14.14,14.08,14.08,291600,0
1993-07-30,14.08,14.08,13.87,14.02,191600,0
1993-08-02,14.02,14.17,14.02,14.11,130800,0
1993-08-03,14.08,14.14,14.05,14.05,229600,0
1993-08-04,14.08,14.26,14.08,14.2,104000,0
1993-08-05,14.26,14.41,14.2,14.41,80000,0
1993-08-06,14.34,14.61,14.31,14.55,255600,0
1993-08-09,14.61,15.07,14.55,15.04,716000,0
1993-08-10,15.04,15.29,15.01,15.13,557600,0
1993-08-11,15.13,15.32,15.13,15.29,732800,0
1993-08-12,15.29,15.44,15.29,15.41,800400,0
1993-08-13,15.35,15.41,15.35,15.41,1100000,0
1993-08-16,15.38,15.38,15.16,15.29,178400,0
1993-08-17,15.35,15.38,15.19,15.22,187600,0
1993-08-18,15.22,15.41,15.22,15.35,360800,0
1993-08-19,15.38,15.74,15.35,15.62,679600,0
1993-08-20,15.62,15.62,15.5,15.62,302800,0
1993-08-23,15.56,15.65,15.47,15.47,257200,0
1993-08-24,15.5,15.77,15.38,15.74,703200,0
1993-08-25,15.71,15.8,15.65,15.74,482000,0
1993-08-26,15.74,15.8,15.68,15.8,789200,0
1993-08-27,15.8,15.8,15.74,15.77,116400,0
1993-08-30,15.77,15.9,15.77,15.84,312400,0
1993-08-31,15.84,15.84,15.65,15.71,481600,0
1993-09-01,15.77,15.77,15.65,15.77,190000,0
1993-09-02,15.77,15.84,15.68,15.74,150400,0
1993-09-03,15.77,15.8,15.74,15.77,163200,0
1993-09-07,15.8,15.93,15.77,15.8,185600,0
1993-09-08,15.8,15.8,15.62,15.8,128800,0
1993-09-09,15.8,15.84,15.65,15.84,296800,0
1993-09-10,15.9,15.99,15.87,15.87,147200,0
1993-09-13,15.93,16.14,15.93,16.14,232000,0
1993-09-14,16.26,16.41,16.23,16.26,602800,0
1993-09-15,16.32,16.41,16.17,16.38,358800,0
1993-09-16,16.38,16.72,16.38,16.72,371600,0
1993-09-17,16.72,16.78,16.66,16.72,211200,0
1993-09-20,16.6,16.75,16.54,16.69,975200,0
1993-09-21,16.69,16.69,16.41,16.41,114400,0
1993-09-22,16.48,16.93,16.48,16.93,173600,0
1993-09-23,16.93,17.15,16.9,16.96,148800,0
1993-09-24,16.99,17.21,16.99,17.21,165600,0
1993-09-27,17.18,17.18,17.03,17.15,839200,0
1993-09-28,17.27,17.42,16.99,16.99,555200,0
1993-09-29,16.96,16.96,16.66,16.78,776400,0
1993-09-30,16.75,16.84,16.72,16.84,287200,0
1993-10-01,16.81,16.99,16.81,16.99,150800,0
1993-10-04,16.96,17.21,16.96,17.15,163200,0
1993-10-05,17.15,17.27,17.03,17.09,302400,0
1993-10-06,17.12,17.12,16.93,16.93,103200,0
1993-10-07,16.99,16.99,16.75,16.78,42400,0
1993-10-08,16.72,16.93,16.72,16.9,201600,0
1993-10-11,16.9,17.06,16.9,17.06,164000,0
1993-10-12,16.99,17.18,16.99,17.12,78000,0
1993-10-13,17.15,17.15,16.93,16.96,168400,0
1993-10-14,16.96,17.12,16.96,17.03,218800,0
1993-10-15,17.09,17.12,16.84,16.84,223200,0
1993-10-18,16.78,16.78,16.57,16.75,193600,0
1993-10-19,16.75,16.78,16.48,16.48,73600,0
1993-10-20,16.41,16.41,16.08,16.38,368800,0
1993-10-21,16.38,16.75,16.29,16.75,173200,0
1993-10-22,16.69,16.69,16.57,16.63,234800,0
1993-10-25,16.66,16.78,16.6,16.78,122400,0
1993-10-26,16.75,16.96,16.72,16.96,244800,0
1993-10-27,16.96,17.06,16.93,16.96,173200,0
1993-10-28,16.96,17.15,16.78,16.84,302400,0
1993-10-29,16.84,17.09,16.81,17.06,120000,0
1993-11-01,17.12,17.15,17.03,17.09,212800,0
1993-11-02,17.09,17.09,16.6,16.69,597200,0
1993-11-03,16.75,16.75,15.62,15.84,2298400,0
1993-11-04,15.77,15.8,15.56,15.74,796800,0
1993-11-05,15.64,15.85,15.52,15.85,996400,0
1993-11-08,15.82,15.92,15.7,15.89,374000,0
1993-11-09,15.98,16.01,15.61,15.64,1094000,0
1993-11-10,15.67,15.73,15.58,15.7,238800,0
1993-11-11,15.64,15.67,15.52,15.61,292000,0
1993-11-12,15.52,15.67,15.34,15.67,318800,0
1993-11-15,15.61,15.61,15.55,15.61,91600,0
1993-11-16,15.64,15.64,15.52,15.52,435200,0
1993-11-17,15.49,15.49,15.34,15.34,109200,0
1993-11-18,15.37,15.37,15.12,15.12,256400,0
1993-11-19,15.03,15.03,14.82,14.88,176400,0
1993-11-22,14.88,14.88,14.24,14.3,1275600,0
1993-11-23,14.36,14.42,14.24,14.36,464000,0
1993-11-24,14.42,14.42,14.14,14.14,172400,0
1993-11-26,14.17,14.17,14.08,14.08,36000,0
1993-11-29,14.11,14.14,13.93,13.93,591600,0
1993-11-30,13.93,14.02,13.84,13.96,355600,0
1993-12-01,14.08,14.72,14.08,14.63,463600,0
1993-12-02,14.54,14.91,14.48,14.72,359600,0
1993-12-03,14.79,14.79,14.11,14.42,307200,0
1993-12-06,14.42,14.42,13.99,14.36,302800,0
1993-12-07,14.24,14.54,14.24,14.54,102800,0
1993-12-08,14.66,14.79,14.6,14.72,155600,0
1993-12-09,14.97,15.46,14.72,15.03,322000,0
1993-12-10,15.03,15.09,14.54,14.91,367800,0
1993-12-13,14.79,14.97,14.3,14.91,597800,0
1993-12-14,15.03,15.21,14.3,14.3,352800,0
1993-12-15,14.24,14.42,13.81,14.42,738800,0
1993-12-16,14.42,14.72,14.36,14.66,449200,0
1993-12-17,14.91,14.97,14.79,14.79,329800,0
1993-12-20,14.72,14.79,14.48,14.72,128200,0
1993-12-21,14.85,14.85,14.6,14.66,341200,0
1993-12-22,14.54,14.72,14.48,14.66,89600,0
1993-12-23,14.66,14.66,14.48,14.66,92600,0
1993-12-27,14.66,14.66,14.54,14.6,39200,0
1993-12-28,14.6,14.72,14.54,14.54,479400,0
1993-12-29,14.54,14.54,14.24,14.3,471600,0
1993-12-30,14.42,14.54,14.3,14.36,112000,0
1993-12-31,14.3,14.48,14.3,14.3,93800,0
1994-01-03,14.36,14.36,13.75,13.81,279800,0
1994-01-04,13.75,13.75,13.44,13.5,1668400,0
1994-01-05,13.62,13.99,13.62,13.81,513800,0
1994-01-06,13.81,13.87,13.75,13.75,365000,0
1994-01-07,13.87,14.24,13.75,14.05,1230800,0
1994-01-10,14.05,14.72,13.99,14.54,401200,0
1994-01-11,14.54,14.85,14.54,14.72,946800,0
1994-01-12,14.72,15.27,14.42,14.85,1576600,0
1994-01-13,14.79,14.79,14.54,14.79,398400,0
1994-01-14,14.79,14.91,14.54,14.54,372400,0
1994-01-17,14.6,14.6,14.54,14.6,70400,0
1994-01-18,14.6,14.97,14.54,14.85,339200,0
1994-01-19,14.91,14.91,14.66,14.66,191400,0
1994-01-20,14.66,14.72,14.54,14.66,194000,0
1994-01-21,14.79,14.79,14.6,14.79,153600,0
1994-01-24,14.79,15.34,14.72,14.91,281000,0
1994-01-25,14.91,15.27,14.79,14.79,294800,0
1994-01-26,14.85,15.03,14.79,14.79,279800,0
1994-01-27,14.79,15.27,14.72,15.27,668000,0
1994-01-28,15.34,15.82,15.34,15.7,567200,0
1994-01-31,15.64,16.07,15.58,15.89,203600,0
1994-02-01,15.89,15.89,15.15,15.4,231400,0
1994-02-02,15.34,15.76,15.34,15.76,120000,0
1994-02-03,15.76,15.76,15.58,15.7,193600,0
1994-02-04,15.97,15.97,15.17,15.17,188600,0
1994-02-07,15.05,15.66,14.99,15.48,241200,0
1994-02-08,15.54,15.72,15.54,15.66,150400,0
1994-02-09,15.66,15.91,15.66,15.91,348200,0
1994-02-10,15.91,16.03,15.48,15.66,325400,0
1994-02-11,15.78,15.78,15.35,15.48,223800,0
1994-02-14,15.42,15.48,15.23,15.48,113200,0
1994-02-15,15.48,15.54,15.17,15.35,288200,0
1994-02-16,15.23,15.23,14.87,14.99,407200,0
1994-02-17,15.11,15.29,15.05,15.05,394800,0
1994-02-18,15.11,15.17,14.99,14.99,340400,0
1994-02-22,15.11,15.17,14.99,15.05,141600,0
1994-02-23,15.11,15.23,15.05,15.17,387800,0
1994-02-24,15.05,15.17,14.99,15.17,49800,0
1994-02-25,15.05,15.35,15.05,15.17,307400,0
1994-02-28,15.11,15.23,15.05,15.17,211200,0
1994-03-01,15.11,15.11,14.87,15.05,313600,0
1994-03-02,14.99,15.05,14.87,14.99,131200,0
1994-03-03,15.05,15.11,14.87,14.87,206000,0
1994-03-04,14.87,14.99,14.74,14.87,828000,0
1994-03-07,14.93,15.11,14.93,15.05,149800,0
1994-03-08,14.99,14.99,14.8,14.8,161000,0
1994-03-09,14.87,14.87,14.31,14.56,697600,0
1994-03-10,14.44,14.44,14.13,14.13,194000,0
1994-03-11,14.19,14.93,14.19,14.93,2378600,0
1994-03-14,14.93,14.93,14.38,14.62,310600,0
1994-03-15,14.62,14.68,14.56,14.68,188800,0
1994-03-16,14.68,14.8,14.56,14.8,554400,0
1994-03-17,15.17,15.42,15.11,15.42,714800,0
1994-03-18,15.29,15.35,15.23,15.29,216600,0
1994-03-21,15.35,15.35,15.17,15.23,944400,0
1994-03-22,15.29,15.29,15.05,15.05,1303600,0
1994-03-23,15.23,15.35,15.17,15.35,80200,0
1994-03-24,15.29,15.29,14.99,15.23,803400,0
1994-03-25,15.17,15.29,14.99,14.99,350600,0
1994-03-28,15.11,15.11,14.8,14.8,661000,0
1994-03-29,14.74,14.8,14.56,14.74,265600,0
1994-03-30,14.62,14.74,14.44,14.68,359800,0
1994-03-31,14.56,14.62,14.38,14.56,261000,0
1994-04-04,14.56,14.56,14.19,14.38,489400,0
1994-04-05,14.68,14.68,14.5,14.56,355800,0
1994-04-06,14.56,14.74,14.56,14.68,95200,0
1994-04-07,14.62,14.68,14.5,14.56,297600,0
1994-04-08,14.5,14.74,14.38,14.5,300200,0
1994-04-11,14.5,14.74,14.5,14.74,52800,0
1994-04-12,14.8,14.99,14.74,14.87,375600,0
1994-04-13,14.93,14.99,14.93,14.99,550600,0
1994-04-14,14.74,14.87,14.68,14.68,213000,0
1994-04-15,14.68,15.29,14.68,15.17,217400,0
1994-04-18,15.23,15.35,15.17,15.17,318800,0
1994-04-19,15.17,15.42,15.17,15.42,535600,0
1994-04-20,15.35,15.42,14.99,15.29,391600,0
1994-04-21,15.17,15.23,14.99,15.17,128200,0
1994-04-22,15.05,15.17,14.93,14.93,179600,0
1994-04-25,14.99,14.99,14.8,14.99,136600,0
1994-04-26,14.87,14.93,14.62,14.62,132200,0
1994-04-28,14.74,14.99,14.74,14.8,189800,0
1994-04-29,14.8,14.99,14.74,14.87,132600,0
1994-05-02,14.87,14.87,14.62,14.74,167000,0
1994-05-03,14.62,14.68,14.38,14.5,200800,0
1994-05-04,14.5,14.5,14.19,14.25,208000,0
1994-05-05,14.44,14.44,13.95,13.95,275400,0
1994-05-06,13.89,14.01,13.83,13.89,476600,0
1994-05-09,13.76,13.83,13.09,13.09,2952400,0
1994-05-10,13.34,13.46,13.15,13.46,1048800,0
1994-05-11,13.27,13.46,13.15,13.21,626000,0
1994-05-12,13.05,13.17,12.8,12.87,562800,0
1994-05-13,12.8,12.87,12.62,12.74,421400,0
1994-05-16,12.62,12.93,12.62,12.8,123400,0
1994-05-17,12.74,12.87,12.62,12.87,130800,0
1994-05-18,12.93,12.99,12.74,12.8,1035200,0
1994-05-19,12.8,12.8,12.5,12.74,1432600,0
1994-05-20,12.8,12.99,12.8,12.99,414400,0
1994-05-23,12.87,12.93,12.62,12.68,260800,0
1994-05-24,12.74,13.23,12.68,12.99,971400,0
1994-05-25,13.11,13.48,12.99,13.48,301000,0
1994-05-26,13.48,13.85,13.48,13.6,458800,0
1994-05-27,13.48,13.6,13.48,13.6,123800,0
1994-05-31,13.54,13.72,13.54,13.66,92000,0
1994-06-01,13.54,13.72,13.54,13.66,218000,0
1994-06-02,13.72,13.91,13.66,13.72,1283000,0
1994-06-03,13.85,13.85,13.6,13.66,102600,0
1994-06-06,13.78,13.91,13.66,13.91,103000,0
1994-06-07,13.78,14.21,13.78,14.09,511000,0
1994-06-08,14.09,14.15,13.91,13.91,710800,0
1994-06-09,13.91,13.97,13.54,13.66,506200,0
1994-06-10,13.66,13.72,13.36,13.54,317600,0
1994-06-13,13.54,13.6,13.42,13.48,128800,0
1994-06-14,13.48,13.54,13.42,13.48,173400,0
1994-06-15,13.36,13.48,13.29,13.36,339000,0
1994-06-16,13.29,13.29,13.17,13.23,334600,0
1994-06-17,13.23,13.23,13.05,13.11,117800,0
1994-06-20,12.99,13.11,12.62,12.62,769200,0
1994-06-21,12.68,12.68,12.44,12.44,1336600,0
1994-06-22,12.5,12.68,12.5,12.62,176000,0
1994-06-23,12.68,12.68,12.62,12.68,353200,0
1994-06-24,12.62,12.62,12.44,12.5,223000,0
1994-06-27,12.31,12.56,12.31,12.56,250400,0
1994-06-28,12.44,12.5,12.25,12.38,665800,0
1994-06-29,12.62,12.87,12.62,12.87,293600,0
1994-06-30,12.99,13.11,12.87,12.93,238000,0
1994-07-01,12.99,13.11,12.93,13.05,146200,0
1994-07-05,13.11,13.17,13.05,13.05,150600,0
1994-07-06,13.11,13.17,13.05,13.17,92400,0
1994-07-07,13.11,13.23,13.11,13.23,205200,0
1994-07-08,13.23,13.29,13.11,13.23,145200,0
1994-07-11,13.23,13.23,12.8,12.99,213800,0
1994-07-12,13.05,13.29,13.05,13.23,282800,0
1994-07-13,13.29,13.42,13.23,13.36,603000,0
1994-07-14,13.48,13.72,13.48,13.66,312600,0
1994-07-15,13.6,13.66,13.48,13.6,134600,0
1994-07-18,13.6,13.72,13.48,13.66,384400,0
1994-07-19,13.66,13.66,13.48,13.66,79400,0
1994-07-20,13.6,13.66,13.48,13.48,704800,0
1994-07-21,13.54,13.6,13.36,13.42,234400,0
1994-07-22,13.54,13.72,13.48,13.72,113800,0
1994-07-25,13.72,13.97,13.72,13.91,125600,0
1994-07-26,13.97,14.09,13.78,13.85,287600,0
1994-07-27,13.91,13.91,13.72,13.72,186600,0
1994-07-28,13.72,13.78,13.66,13.72,130800,0
1994-07-29,13.78,13.85,13.66,13.78,502200,0
1994-08-01,13.72,13.78,13.48,13.66,239800,0
1994-08-02,13.85,13.91,13.54,13.66,150800,0
1994-08-03,13.66,13.72,13.6,13.72,46200,0
1994-08-04,13.72,13.78,13.66,13.72,110000,0
1994-08-05,13.6,13.66,13.42,13.6,278800,0
1994-08-08,13.56,13.56,13.25,13.5,303000,0
1994-08-09,13.56,13.62,13.5,13.62,68000,0
1994-08-10,13.56,13.62,13.31,13.31,279400,0
1994-08-11,13.37,13.5,13.25,13.5,384400,0
1994-08-12,13.5,13.62,13.44,13.62,104000,0
1994-08-15,13.56,13.68,13.5,13.62,74800,0
1994-08-16,13.62,14.05,13.62,13.99,275200,0
1994-08-17,13.99,14.48,13.99,14.42,538400,0
1994-08-18,14.36,14.42,14.23,14.36,185000,0
1994-08-19,14.48,14.66,14.36,14.66,381600,0
1994-08-22,14.66,14.72,14.54,14.66,202800,0
1994-08-23,14.54,14.6,14.42,14.42,62200,0
1994-08-24,14.54,14.91,14.54,14.91,931200,0
1994-08-25,14.91,15.22,14.85,15.03,368800,0
1994-08-26,15.03,15.28,15.03,15.03,277000,0
1994-08-29,15.15,15.22,15.09,15.22,41400,0
1994-08-30,15.22,15.22,14.91,14.97,192600,0
1994-08-31,15.03,15.09,14.91,15.09,212200,0
1994-09-01,15.09,15.09,14.91,14.91,268400,0
1994-09-02,15.03,15.28,15.03,15.15,389800,0
1994-09-06,15.15,15.15,15.03,15.09,132200,0
1994-09-07,15.22,15.22,14.91,15.15,413600,0
1994-09-08,15.22,15.22,15.03,15.03,229600,0
1994-09-09,15.09,15.09,14.66,14.79,256800,0
1994-09-12,14.85,14.85,14.36,14.54,375600,0
1994-09-13,14.6,14.72,14.48,14.6,289800,0
1994-09-14,14.66,14.72,14.36,14.48,188400,0
1994-09-15,14.54,14.66,14.42,14.54,195000,0
1994-09-16,14.42,14.85,14.42,14.79,178400,0
1994-09-19,14.85,15.09,14.85,14.91,284800,0
1994-09-20,14.85,14.85,14.66,14.72,194600,0
1994-09-21,14.72,14.72,14.3,14.42,241600,0
1994-09-22,14.54,14.54,14.23,14.23,75000,0
1994-09-23,14.23,14.23,13.87,14.05,160800,0
1994-09-26,14.11,14.11,13.93,14.11,84800,0
1994-09-27,14.11,14.17,14.05,14.11,219600,0
1994-09-28,14.11,14.23,14.11,14.23,318600,0
1994-09-29,14.23,14.23,14.17,14.17,173200,0
1994-09-30,14.17,14.79,14.17,14.79,368600,0
1994-10-03,14.79,14.97,14.79,14.85,138400,0
1994-10-04,14.85,14.91,14.79,14.79,172800,0
1994-10-05,14.6,14.79,14.54,14.79,153600,0
1994-10-06,14.85,14.85,14.6,14.6,280800,0
1994-10-07,14.54,14.72,14.54,14.72,154800,0
1994-10-10,14.85,14.85,14.79,14.85,35400,0
1994-10-11,14.91,14.91,14.66,14.66,293200,0
1994-10-12,14.66,14.85,14.66,14.66,160400,0
1994-10-13,14.91,15.28,14.85,15.28,306600,0
1994-10-14,15.34,15.4,15.28,15.34,109400,0
1994-10-17,15.28,15.28,15.09,15.22,91200,0
1994-10-18,15.22,15.34,15.22,15.34,69200,0
1994-10-19,15.28,15.28,15.03,15.03,149600,0
1994-10-20,15.09,15.15,14.97,14.97,29200,0
1994-10-21,15.03,15.22,14.97,15.09,86600,0
1994-10-24,15.15,15.15,14.97,15.03,755000,0
1994-10-25,14.97,15.34,14.85,15.15,253000,0
1994-10-26,15.09,15.28,15.09,15.22,132600,0
1994-10-27,15.15,15.22,15.03,15.09,367000,0
1994-10-28,15.09,15.4,15.09,15.28,270200,0
1994-10-31,15.46,15.52,15.28,15.4,234800,0
1994-11-01,15.4,15.58,15.4,15.46,242200,0
1994-11-02,15.4,15.77,15.4,15.71,263400,0
1994-11-03,15.65,16.2,15.58,16.01,308400,0
1994-11-04,15.97,15.97,15.79,15.85,222200,0
1994-11-07,15.79,15.85,15.66,15.85,96800,0
1994-11-08,15.85,15.91,15.6,15.85,604400,0
1994-11-09,15.97,16.22,15.97,16.03,281800,0
1994-11-10,15.97,16.16,15.91,15.91,122600,0
1994-11-11,15.82,15.85,15.79,15.79,36000,0
1994-11-14,15.85,15.91,15.73,15.79,103200,0
1994-11-15,15.79,15.97,15.66,15.79,162200,0
1994-11-16,15.79,15.85,15.6,15.6,46000,0
1994-11-17,15.54,15.6,15.42,15.54,331000,0
1994-11-18,15.54,15.54,15.36,15.36,237400,0
1994-11-21,15.36,15.36,15.11,15.11,277200,0
1994-11-22,15.11,15.11,14.44,14.44,388400,0
1994-11-23,14.31,14.56,14.25,14.56,437600,0
1994-11-25,14.62,14.93,14.62,14.93,97200,0
1994-11-28,14.87,14.93,14.74,14.8,96400,0
1994-11-29,14.74,14.8,14.62,14.68,241200,0
1994-11-30,14.8,14.8,14.68,14.68,121200,0
1994-12-01,14.68,14.74,14.68,14.74,286200,0
1994-12-02,14.74,15.11,14.74,14.74,303800,0
1994-12-05,14.74,14.93,14.74,14.8,18400,0
1994-12-06,14.74,14.74,14.5,14.56,81800,0
1994-12-07,14.5,14.62,14.5,14.62,61800,0
1994-12-08,14.5,14.5,14.25,14.31,46400,0
1994-12-09,14.25,14.25,14.01,14.13,85000,0
1994-12-12,14.07,14.37,14.07,14.37,75200,0
1994-12-13,14.25,14.56,14.25,14.37,1006200,0
1994-12-14,14.44,14.99,14.44,14.99,919000,0
1994-12-15,15.17,15.48,15.17,15.48,292800,0
1994-12-16,15.6,15.85,15.54,15.85,885800,0
1994-12-19,15.85,16.16,15.85,16.09,243000,0
1994-12-20,16.03,16.34,16.03,16.09,563600,0
1994-12-21,16.09,16.83,16.09,16.65,316400,0
1994-12-22,16.59,16.62,16.34,16.34,293600,0
1994-12-23,16.28,16.4,15.91,15.97,180800,0
1994-12-27,16.09,16.34,16.09,16.34,67000,0
1994-12-28,16.28,16.46,16.22,16.46,72800,0
1994-12-29,16.34,16.59,16.34,16.52,67800,0
1994-12-30,16.59,16.59,16.28,16.28,167800,0
1995-01-03,16.22,16.22,16.09,16.22,89200,0
1995-01-04,16.22,16.71,16.22,16.71,497000,0
1995-01-05,16.59,17.08,16.52,17.08,808600,0
1995-01-06,16.95,17.02,16.83,16.95,565400,0
1995-01-09,17.08,17.38,17.08,17.38,468400,0
1995-01-10,17.38,17.75,17.38,17.38,288600,0
1995-01-11,17.51,17.51,16.95,17.08,534000,0
1995-01-12,17.26,17.57,17.26,17.38,454000,0
1995-01-13,17.38,17.57,17.32,17.57,1227800,0
1995-01-16,17.57,18,17.57,17.88,1479200,0
1995-01-17,17.88,17.94,17.75,17.94,559200,0
1995-01-18,17.94,18.06,17.94,17.94,175800,0
1995-01-19,17.94,18.18,17.94,18,260000,0
1995-01-20,17.88,17.88,17.32,17.32,610200,0
1995-01-23,17.38,17.38,16.95,16.95,297800,0
1995-01-24,16.95,17.08,16.77,16.89,516600,0
1995-01-25,16.83,17.2,16.83,17.08,179800,0
1995-01-26,17.08,17.32,17.08,17.26,261200,0
1995-01-27,17.38,17.51,17.38,17.51,191200,0
1995-01-30,17.51,17.81,17.51,17.81,253800,0
1995-01-31,17.88,17.88,17.75,17.81,347600,0
1995-02-01,17.81,17.94,17.81,17.88,402200,0
1995-02-02,17.94,18.24,17.69,17.69,486200,0
1995-02-03,17.81,17.94,17.81,17.88,878600,0
1995-02-06,17.9,18.33,17.77,18.2,516000,0
1995-02-07,18.14,19,18.14,18.57,1110200,0
1995-02-08,18.45,18.51,18.2,18.33,374000,0
1995-02-09,18.33,18.51,18.2,18.45,620600,0
1995-02-10,18.33,18.45,18.14,18.2,246600,0
1995-02-13,18.08,18.14,17.96,18.08,120000,0
1995-02-14,18.02,18.33,18.02,18.33,426200,0
1995-02-15,18.33,18.51,18.26,18.45,190000,0
1995-02-16,18.45,18.45,18.14,18.14,158400,0
1995-02-17,18.14,18.45,18.08,18.26,131200,0
1995-02-21,18.26,18.45,18.26,18.45,94200,0
1995-02-22,18.63,19.19,18.63,19.19,1526200,0
1995-02-23,19.19,19.68,19.19,19.37,731200,0
1995-02-24,19.43,19.43,19.06,19.06,533600,0
1995-02-27,18.88,18.94,18.63,18.63,627600,0
1995-02-28,18.63,18.76,18.63,18.76,412400,0
1995-03-01,18.82,18.82,18.63,18.69,221600,0
1995-03-02,18.69,18.69,18.51,18.57,458200,0
1995-03-03,18.57,18.63,18.51,18.57,301600,0
1995-03-06,18.57,18.57,18.51,18.51,232400,0
1995-03-07,18.57,18.57,18.45,18.51,375800,0
1995-03-08,18.51,18.51,18.33,18.39,316200,0
1995-03-09,18.45,18.69,18.26,18.69,217800,0
1995-03-10,18.82,19.31,18.69,19.31,363200,0
1995-03-13,19.31,19.68,19.31,19.68,126400,0
1995-03-14,19.68,19.92,19.49,19.49,305000,0
1995-03-15,19.56,19.56,18.82,18.82,490800,0
1995-03-16,18.88,19.19,18.82,19.13,369200,0
1995-03-17,19.19,19.31,19,19.06,482400,0
1995-03-20,19.13,19.37,19,19.13,335200,0
1995-03-21,19.06,19.31,19,19,284000,0
1995-03-22,19.13,19.25,19,19.06,475200,0
1995-03-23,19.13,19.19,19.06,19.06,132400,0
1995-03-24,19.06,19.8,19.06,19.74,293400,0
1995-03-27,19.68,19.86,19.68,19.86,234000,0
1995-03-28,19.74,20.29,19.74,20.29,153800,0
1995-03-29,20.29,20.66,19.92,20.17,309600,0
1995-03-30,20.17,20.85,20.17,20.6,358800,0
1995-03-31,20.17,20.23,19.99,20.05,303800,0
1995-04-03,20.11,20.11,19.86,20.11,321600,0
1995-04-04,20.17,20.36,20.05,20.36,153200,0
1995-04-05,20.36,20.85,20.29,20.66,571000,0
1995-04-06,20.66,20.66,20.05,20.17,100400,0
1995-04-07,20.05,20.11,19.86,19.92,333400,0
1995-04-10,19.92,19.99,19.92,19.99,246600,0
1995-04-11,20.05,20.42,20.05,20.36,341000,0
1995-04-12,20.29,20.66,20.29,20.66,1146400,0
1995-04-13,20.85,22.02,20.85,21.89,1245400,0
1995-04-17,21.95,22.26,21.71,21.77,752800,0
1995-04-18,21.52,21.65,21.28,21.65,708400,0
1995-04-19,21.59,21.71,21.28,21.28,256400,0
1995-04-20,21.28,21.65,21.03,21.4,255600,0
1995-04-21,21.46,21.46,20.91,21.09,255400,0
1995-04-24,21.03,21.03,20.29,20.54,432000,0
1995-04-25,20.66,20.91,20.6,20.79,274000,0
1995-04-26,20.85,20.91,20.29,20.42,681000,0
1995-04-27,20.29,20.6,20.17,20.6,261200,0
1995-04-28,20.54,20.85,20.29,20.79,212000,0
1995-05-01,20.85,20.91,20.6,20.85,282800,0
1995-05-02,20.79,21.03,20.6,20.79,155800,0
1995-05-03,20.91,20.91,20.54,20.54,187800,0
1995-05-04,20.54,20.66,20.48,20.54,557800,0
1995-05-05,20.72,20.85,20.6,20.66,511600,0
1995-05-08,20.66,21.83,20.6,21.65,2143600,0
1995-05-09,21.89,22.69,21.89,22.51,972200,0
1995-05-10,22.38,22.57,22.2,22.38,393400,0
1995-05-11,22.38,22.82,22.38,22.82,260600,0
1995-05-12,22.65,22.83,22.65,22.83,232800,0
1995-05-15,22.77,23.02,22.59,22.59,94600,0
1995-05-16,22.71,22.77,22.4,22.65,266200,0
1995-05-17,22.53,22.53,22.28,22.4,288000,0
1995-05-18,22.4,22.4,22.22,22.22,117000,0
1995-05-19,22.16,22.16,22.03,22.16,1755000,0
1995-05-22,22.1,22.16,22.03,22.03,207600,0
1995-05-23,22.03,22.4,22.03,22.4,634200,0
1995-05-24,22.47,22.9,22.28,22.65,609400,0
1995-05-25,22.59,22.77,22.59,22.71,165600,0
1995-05-26,22.71,22.77,22.65,22.77,123200,0
1995-05-30,22.83,22.83,22.59,22.65,323600,0
1995-05-31,22.65,23.14,22.59,23.14,440400,0
1995-06-01,22.9,23.51,22.9,23.45,380200,0
1995-06-02,23.33,25.73,23.27,24.5,1168000,0
1995-06-05,24.74,24.8,24.25,24.43,1194200,0
1995-06-06,24.5,24.74,24.37,24.56,414000,0
1995-06-07,24.56,24.56,24.19,24.31,107200,0
1995-06-08,24.25,24.25,23.39,23.7,676000,0
1995-06-09,23.76,23.76,23.02,23.02,845600,0
1995-06-12,23.2,23.27,23.14,23.14,600800,0
1995-06-13,23.2,23.33,23.2,23.27,368200,0
1995-06-14,23.27,23.33,23.08,23.27,645800,0
1995-06-15,23.33,23.51,23.27,23.39,539200,0
1995-06-16,23.33,23.39,23.02,23.14,212200,0
1995-06-19,23.39,23.45,23.08,23.45,325000,0
1995-06-20,23.45,23.63,23.39,23.63,206800,0
1995-06-21,23.63,23.94,23.14,23.14,297400,0
1995-06-22,23.14,23.45,23.14,23.39,788400,0
1995-06-23,23.2,23.57,22.96,23.39,377600,0
1995-06-26,23.14,23.14,22.9,23.02,137600,0
1995-06-27,23.02,23.45,23.02,23.14,1274200,0
1995-06-28,23.39,23.39,23.2,23.27,571400,0
1995-06-29,23.33,23.45,23.2,23.27,348200,0
1995-06-30,23.33,23.33,23.08,23.08,223800,0
1995-07-03,22.96,23.02,22.77,22.96,461200,0
1995-07-05,22.71,23.39,22.71,23.33,1315000,0
1995-07-06,23.33,23.82,23.33,23.57,2903200,0
1995-07-07,23.7,24.62,23.7,24.5,3524200,0
1995-07-10,24.56,24.74,24.31,24.5,1635600,0
1995-07-11,24.56,24.62,23.88,24.19,604000,0
1995-07-12,24.25,24.62,24,24.13,658800,0
1995-07-13,24.37,25.11,24.37,24.93,1434200,0
1995-07-14,24.99,25.05,24.5,24.5,251200,0
1995-07-17,24.62,24.8,24.43,24.8,209600,0
1995-07-18,24.74,24.8,24.31,24.43,163400,0
1995-07-19,24.43,24.43,23.76,24.13,504600,0
1995-07-20,23.88,24.07,23.63,23.63,602600,0
1995-07-21,23.7,23.7,23.63,23.7,911200,0
1995-07-24,23.7,23.88,23.63,23.88,483000,0
1995-07-25,23.82,24.74,23.82,24.74,1253800,0
1995-07-26,24.74,24.74,24.37,24.56,408800,0
1995-07-27,24.56,24.99,24.56,24.99,692400,0
1995-07-28,24.99,25.05,24.93,25.05,216000,0
1995-07-31,25.05,25.05,24.87,24.99,350600,0
1995-08-01,24.99,25.11,24.99,25.11,135800,0
1995-08-02,25.24,25.79,25.24,25.54,231600,0
1995-08-03,25.54,25.54,25.42,25.48,179400,0
1995-08-04,25.48,25.48,25.42,25.42,450800,0
1995-08-07,25.42,25.48,25.36,25.36,176800,0
1995-08-08,25.48,25.67,25.36,25.54,153200,0
1995-08-09,25.5,25.5,25.38,25.5,153400,0
1995-08-10,25.44,25.62,25.44,25.62,322600,0
1995-08-11,25.75,25.75,25.44,25.5,260000,0
1995-08-14,25.44,25.44,25.32,25.32,202600,0
1995-08-15,25.19,25.56,25.13,25.56,221800,0
1995-08-16,25.62,25.81,25.62,25.69,184600,0
1995-08-17,25.56,25.75,25.5,25.69,143800,0
1995-08-18,25.62,26.86,25.62,26.79,427400,0
1995-08-21,26.67,26.79,26.49,26.79,201200,0
1995-08-22,26.12,26.61,26.12,26.49,296800,0
1995-08-23,26.55,26.86,26.49,26.67,406600,0
1995-08-24,26.79,26.79,26.42,26.61,280200,0
1995-08-25,26.67,26.73,26.49,26.61,105600,0
1995-08-28,26.73,26.92,26.73,26.86,111200,0
1995-08-29,26.92,27.23,26.92,27.16,186400,0
1995-08-30,27.23,27.9,27.23,27.6,281400,0
1995-08-31,27.72,27.78,27.53,27.6,311800,0
1995-09-01,27.6,27.84,27.47,27.47,97400,0
1995-09-05,27.6,27.84,27.47,27.84,145000,0
1995-09-06,27.84,27.96,27.47,27.78,410000,0
1995-09-07,27.84,27.84,27.47,27.66,143200,0
1995-09-08,27.78,27.84,27.6,27.84,325600,0
1995-09-11,27.84,28.27,27.84,28.15,77400,0
1995-09-12,28.21,28.4,28.15,28.33,151800,0
1995-09-13,28.4,28.58,28.33,28.4,220000,0
1995-09-14,28.4,28.64,28.4,28.58,75800,0
1995-09-15,28.46,28.77,28.46,28.7,399400,0
1995-09-18,28.7,28.7,28.27,28.33,234200,0
1995-09-19,28.27,28.4,28.03,28.09,126400,0
1995-09-20,28.09,28.15,27.96,28.09,445000,0
1995-09-21,27.96,28.09,27.72,27.96,173400,0
1995-09-22,27.72,27.78,27.6,27.66,287600,0
1995-09-25,27.6,27.78,27.6,27.66,132600,0
1995-09-26,27.66,27.72,27.41,27.47,206200,0
1995-09-27,27.41,27.53,27.1,27.41,613800,0
1995-09-28,28.09,28.09,27.9,27.9,218800,0
1995-09-29,27.96,28.4,27.9,28.21,433800,0
1995-10-02,28.46,28.58,28.21,28.27,281800,0
1995-10-03,28.15,28.33,28.09,28.21,347400,0
1995-10-04,28.21,28.7,28.21,28.52,225000,0
1995-10-05,28.52,28.83,28.46,28.7,604000,0
1995-10-06,28.7,29.69,28.64,29.57,333200,0
1995-10-09,29.44,29.44,29.2,29.26,121600,0
1995-10-10,29.14,29.2,28.77,28.77,168000,0
1995-10-11,28.89,29.32,28.89,29.14,229200,0
1995-10-12,29.32,29.44,29.2,29.32,547600,0
1995-10-13,29.38,29.5,29.14,29.44,488400,0
1995-10-16,29.44,29.63,29.44,29.57,171000,0
1995-10-17,29.57,30.31,29.57,30.31,486200,0
1995-10-18,30.37,30.55,30.31,30.43,195200,0
1995-10-19,30.24,30.31,29.81,29.87,121600,0
1995-10-20,29.57,29.63,28.95,29.07,338800,0
1995-10-23,29.07,29.14,28.64,28.64,390600,0
1995-10-24,28.58,28.58,27.6,27.72,342200,0
1995-10-25,27.9,27.9,26.24,26.3,691400,0
1995-10-26,26.24,27.35,26.12,26.92,1217800,0
1995-10-27,26.86,26.98,26.61,26.86,452200,0
1995-10-30,26.86,27.66,26.86,27.53,265400,0
1995-10-31,27.72,28.21,27.72,28.03,222800,0
1995-11-01,28.15,28.95,28.15,28.52,601200,0
1995-11-02,28.64,29.07,28.64,29.01,281800,0
1995-11-03,29.57,29.57,29.38,29.5,310600,0
1995-11-06,29.32,29.38,28.95,29.2,268200,0
1995-11-07,29.2,29.2,28.77,28.95,95200,0
1995-11-08,28.91,28.97,28.42,28.85,263400,0
1995-11-09,28.97,29.65,28.97,29.34,443400,0
1995-11-10,29.46,29.52,29.22,29.46,307800,0
1995-11-13,29.46,29.46,28.97,29.03,488600,0
1995-11-14,28.97,29.03,28.6,28.6,536800,0
1995-11-15,28.48,28.48,27.86,28.11,447400,0
1995-11-16,28.23,28.48,28.11,28.48,556200,0
1995-11-17,28.42,28.72,28.35,28.72,313600,0
1995-11-20,28.97,29.22,28.85,29.22,128000,0
1995-11-21,29.03,29.03,28.42,28.42,251000,0
1995-11-22,28.48,28.54,28.17,28.23,212200,0
1995-11-24,28.48,28.48,28.29,28.35,30600,0
1995-11-27,28.42,28.48,28.11,28.17,692800,0
1995-11-28,28.29,28.29,27,27.12,1499000,0
1995-11-29,27.18,27.37,26.26,26.81,944400,0
1995-11-30,27.49,27.55,27.12,27.43,2378400,0
1995-12-01,27.31,27.74,27.18,27.49,326400,0
1995-12-04,27.61,27.86,27.18,27.86,1069000,0
1995-12-05,28.72,28.72,28.29,28.35,403400,0
1995-12-06,28.48,28.72,28.42,28.54,904400,0
1995-12-07,28.48,28.79,28.48,28.54,422000,0
1995-12-08,28.6,28.66,28.42,28.42,498800,0
1995-12-11,28.54,28.6,28.29,28.42,233800,0
1995-12-12,28.48,28.48,27.12,27.12,307000,0
1995-12-13,27.24,27.43,27.12,27.12,258600,0
1995-12-14,27.18,27.18,26.26,26.26,573000,0
1995-12-15,26.13,26.44,26.01,26.01,390400,0
1995-12-18,25.64,25.64,24.53,24.78,679800,0
1995-12-19,24.78,25.89,24.41,25.83,848600,0
1995-12-20,26.13,26.44,25.95,26.13,258400,0
1995-12-21,26.2,26.63,25.89,26.07,466400,0
1995-12-22,26.13,26.44,26.01,26.2,542400,0
1995-12-26,26.32,26.38,26.2,26.32,214600,0
1995-12-27,26.26,26.32,26.01,26.01,231000,0
1995-12-28,26.13,26.81,26.13,26.63,333800,0
1995-12-29,26.57,26.94,26.57,26.75,81000,0
1996-01-02,27.12,27.12,26.63,26.81,225200,0
1996-01-03,26.69,27.24,26.63,27,204400,0
1996-01-04,27,27,25.64,26.13,653600,0
1996-01-05,26.13,26.13,25.46,25.46,990800,0
1996-01-08,25.46,25.64,25.46,25.58,83600,0
1996-01-09,25.7,25.7,24.9,25.27,167200,0
1996-01-10,25.27,25.76,25.09,25.4,420200,0
1996-01-11,25.7,26.63,25.58,26.5,678400,0
1996-01-12,26.75,26.75,25.89,26.44,216400,0
1996-01-15,26.57,26.87,26.57,26.69,131200,0
1996-01-16,26.75,27.37,26.75,27.37,356400,0
1996-01-17,27.61,28.6,27.43,28.54,484800,0
1996-01-18,28.54,29.46,28.48,29.4,270400,0
1996-01-19,29.4,30.82,29.4,30.39,1542000,0
1996-01-22,30.39,30.45,29.96,30.02,792000,0
1996-01-23,29.96,29.96,29.22,29.65,234400,0
1996-01-24,29.71,30.02,29.59,29.83,536400,0
1996-01-25,29.89,29.96,29.52,29.59,527000,0
1996-01-26,29.59,30.14,29.59,29.83,357600,0
1996-01-29,29.77,30.08,29.71,29.83,212400,0
1996-01-30,29.96,30.88,29.96,30.82,251800,0
1996-01-31,30.82,31.93,30.82,31.81,679600,0
1996-02-01,31.93,32.18,31.56,31.74,541200,0
1996-02-02,31.74,31.74,30.63,30.63,253800,0
1996-02-05,30.63,30.7,30.14,30.7,244600,0
1996-02-06,30.7,31,30.7,31,208600,0
1996-02-07,30.96,31.09,30.84,30.96,272400,0
1996-02-08,30.96,31.09,30.72,30.84,126400,0
1996-02-09,30.84,30.84,29.85,29.91,516400,0
1996-02-12,29.79,29.79,28.93,29.11,735000,0
1996-02-13,29.11,29.11,28.8,28.8,645200,0
1996-02-14,29.05,29.24,28.8,29.05,782200,0
1996-02-15,29.11,29.73,28.93,29.3,539600,0
1996-02-16,29.3,29.48,28.99,29.42,169200,0
1996-02-20,29.24,29.54,28.99,29.05,299200,0
1996-02-21,28.99,29.36,28.93,29.11,193000,0
1996-02-22,29.24,29.54,29.05,29.48,267600,0
1996-02-23,29.73,29.73,28.62,28.87,223800,0
1996-02-26,28.99,29.05,28.25,28.5,287600,0
1996-02-27,28.5,28.5,27.82,27.94,204200,0
1996-02-28,28.06,29.36,28.06,29.24,708400,0
1996-02-29,29.11,29.24,28.31,28.74,273000,0
1996-03-01,28.74,28.93,28.56,28.74,318600,0
1996-03-04,28.93,29.42,28.93,29.36,239800,0
1996-03-05,29.36,31.39,29.24,31.09,858800,0
1996-03-06,31.09,31.21,30.65,31.09,314600,0
1996-03-07,31.09,31.33,30.78,31.09,544800,0
1996-03-08,30.72,30.72,29.61,29.98,649800,0
1996-03-11,29.48,29.98,29.48,29.73,749200,0
1996-03-12,29.48,29.48,28.37,28.68,550000,0
1996-03-13,28.5,28.8,28.5,28.8,308200,0
1996-03-14,28.8,28.8,28.37,28.5,1452000,0
1996-03-15,28.37,28.5,28.12,28.31,281600,0
1996-03-18,28.43,28.62,28.31,28.43,399800,0
1996-03-19,28.56,28.74,28,28.19,824000,0
1996-03-20,28.31,28.37,28,28.06,510200,0
1996-03-21,28.12,28.74,28,28.12,5209200,0
1996-03-22,28,28.12,27.82,27.82,800200,0
1996-03-25,27.14,27.75,27.14,27.63,2153400,0
1996-03-26,27.75,27.94,27.69,27.82,712800,0
1996-03-27,27.88,27.88,27.14,27.14,1460200,0
1996-03-28,27.14,27.14,26.64,26.77,807600,0
1996-03-29,26.77,27.08,26.77,26.89,1025800,0
1996-04-01,26.95,26.95,26.4,26.77,1456200,0
1996-04-02,26.77,27.38,26.64,27.14,950800,0
1996-04-03,27.01,27.94,26.89,27.69,1054600,0
1996-04-04,27.69,27.75,27.26,27.32,326600,0
1996-04-08,26.89,26.95,25.78,26.58,907800,0
1996-04-09,26.89,27.14,26.4,26.4,950200,0
1996-04-10,26.03,26.46,25.97,26.27,1434200,0
1996-04-11,26.34,26.34,26.03,26.15,1276400,0
1996-04-12,26.15,27.08,26.09,26.71,1263600,0
1996-04-15,26.77,27.38,26.52,27.2,636400,0
1996-04-16,27.26,27.26,26.95,27.14,501200,0
1996-04-17,27.26,27.51,27.08,27.14,345000,0
1996-04-18,27.01,27.57,27.01,27.45,200200,0
1996-04-19,27.57,27.82,27.32,27.38,269400,0
1996-04-22,27.38,28.12,27.38,28.06,773400,0
1996-04-23,28.06,28.06,27.2,27.32,279800,0
1996-04-24,27.38,27.38,26.64,26.83,463000,0
1996-04-25,26.89,27.32,26.83,27.2,668400,0
1996-04-26,27.26,27.26,26.95,27.08,257600,0
1996-04-29,26.89,26.95,26.52,26.89,817800,0
1996-04-30,26.89,26.95,26.77,26.77,162600,0
1996-05-01,26.77,26.89,26.21,26.34,354200,0
1996-05-02,26.27,26.27,25.47,25.6,671600,0
1996-05-03,25.78,26.4,25.72,26.27,1859800,0
1996-05-06,26.21,26.27,26.15,26.21,258600,0
1996-05-07,26.46,26.46,25.9,26.03,207400,0
1996-05-08,26.03,26.64,25.9,26.64,842200,0
1996-05-09,26.64,26.83,26.52,26.77,347800,0
1996-05-10,27.38,27.94,27.26,27.94,839600,0
1996-05-13,27.94,28.56,27.94,28.43,721400,0
1996-05-14,28.62,29.36,28.62,29.36,1175600,0
1996-05-15,29.75,30,29.63,29.81,1196800,0
1996-05-16,29.81,29.81,29.5,29.56,308000,0
1996-05-17,29.63,30,29.63,29.81,525600,0
1996-05-20,30,30.24,29.87,30,668200,0
1996-05-21,30.12,30.37,30,30.24,392800,0
1996-05-22,30.18,30.37,29.93,29.93,264600,0
1996-05-23,30,30,29.5,29.5,167200,0
1996-05-24,29.63,30.06,29.63,30.06,170000,0
1996-05-28,29.87,30.06,29.44,29.63,207600,0
1996-05-29,29.5,29.56,29.13,29.19,293800,0
1996-05-30,29.13,29.19,28.76,28.88,233400,0
1996-05-31,29.01,29.07,28.82,29.01,143400,0
1996-06-03,28.88,29.44,28.82,29.32,161600,0
1996-06-04,29.19,29.63,29.19,29.38,183200,0
1996-06-05,29.5,29.56,29.32,29.56,158000,0
1996-06-06,29.44,29.69,29.13,29.19,199600,0
1996-06-07,28.76,28.88,28.45,28.76,184400,0
1996-06-10,28.7,28.7,28.08,28.33,145800,0
1996-06-11,28.27,28.27,27.77,27.84,412800,0
1996-06-12,27.96,28.02,27.59,27.65,348600,0
1996-06-13,27.77,28.21,27.53,28.21,391200,0
1996-06-14,28.08,28.51,28.08,28.51,438200,0
1996-06-17,28.45,28.51,28.33,28.45,357400,0
1996-06-18,28.51,28.76,28.45,28.58,345800,0
1996-06-19,28.64,28.64,28.51,28.64,154800,0
1996-06-20,28.58,28.64,28.21,28.33,340400,0
1996-06-21,28.14,28.39,28.02,28.39,251200,0
1996-06-24,28.27,28.64,28.21,28.58,352400,0
1996-06-25,28.51,28.51,28.02,28.08,112600,0
1996-06-26,28.02,28.21,27.9,28.14,151600,0
1996-06-27,28.27,28.27,27.9,28.02,185600,0
1996-06-28,28.39,28.39,27.4,27.71,349800,0
1996-07-01,27.84,28.39,27.84,28.27,146200,0
1996-07-02,28.33,28.58,28.21,28.27,187600,0
1996-07-03,28.14,28.45,28.02,28.45,182000,0
1996-07-05,28.33,28.33,27.65,27.77,135600,0
1996-07-08,27.65,27.65,27.34,27.34,69400,0
1996-07-09,27.34,27.4,26.97,27.03,329800,0
1996-07-10,27.16,27.28,27.03,27.28,239800,0
1996-07-11,27.09,27.09,26.42,26.66,358400,0
1996-07-12,26.66,27.4,26.66,27.22,443400,0
1996-07-15,27.03,27.4,26.97,27.03,857400,0
1996-07-16,27.65,28.21,26.91,27.71,1790800,0
1996-07-17,28.27,29.19,28.14,29.13,940200,0
1996-07-18,29.13,31.11,29.13,31.11,4966600,0
1996-07-19,30.74,30.8,30.24,30.37,3010200,0
1996-07-22,30.24,30.37,29.87,30.3,530600,0
1996-07-23,30.24,30.24,29.87,30,689000,0
1996-07-24,29.93,30.12,29.63,30,965000,0
1996-07-25,30,30.12,29.81,29.81,1100200,0
1996-07-26,29.75,29.75,29.63,29.63,312000,0
1996-07-29,29.69,29.81,29.32,29.38,460800,0
1996-07-30,29.38,29.44,29.01,29.19,127600,0
1996-07-31,28.95,29.63,28.88,29.5,783000,0
1996-08-01,29.56,29.87,29.5,29.63,750000,0
1996-08-02,30.12,30.98,30,30.86,562400,0
1996-08-05,30.86,30.86,30.37,30.55,624000,0
1996-08-06,30.49,30.67,30.37,30.49,382200,0
1996-08-07,30.55,30.67,30.49,30.67,262400,0
1996-08-08,30.63,31.19,30.51,31.13,959200,0
1996-08-09,31.13,31.93,31.13,31.56,592600,0
1996-08-12,31.5,32.05,31.5,31.93,385400,0
1996-08-13,31.87,31.87,31.62,31.68,1178200,0
1996-08-14,31.74,31.81,31.37,31.74,614200,0
1996-08-15,31.62,31.93,31.62,31.93,200800,0
1996-08-16,31.93,31.99,31.74,31.93,355000,0
1996-08-19,31.81,31.87,31.62,31.74,354000,0
1996-08-20,31.74,31.74,31.5,31.62,372000,0
1996-08-21,31.56,31.62,31.37,31.62,261600,0
1996-08-22,31.68,31.99,31.62,31.81,196200,0
1996-08-23,31.68,31.68,31.56,31.68,390000,0
1996-08-26,31.68,31.81,31.62,31.81,441800,0
1996-08-27,31.81,32.05,31.81,31.87,198600,0
1996-08-28,31.74,31.74,31.5,31.56,134000,0
1996-08-29,31.44,31.5,31.19,31.37,549000,0
1996-08-30,31.37,31.37,31.13,31.31,321400,0
1996-09-03,31.19,31.25,30.76,31.06,538600,0
1996-09-04,31.06,31.25,30.94,31.06,144800,0
1996-09-05,30.94,31.13,30.51,30.63,287800,0
1996-09-06,30.63,30.88,30.57,30.88,207800,0
1996-09-09,30.88,31.31,30.69,31.13,131800,0
1996-09-10,31,31.06,30.82,31,174800,0
1996-09-11,31,31.06,30.82,31,174600,0
1996-09-12,31,31.19,30.82,31.19,226600,0
1996-09-13,31.62,32.3,31.62,32.11,471400,0
1996-09-16,32.18,32.73,31.93,32.49,251000,0
1996-09-17,33.1,33.1,32.42,32.49,460200,0
1996-09-18,32.42,32.49,32.24,32.36,149600,0
1996-09-19,32.3,32.61,32.24,32.61,192200,0
1996-09-20,32.73,33.23,32.73,33.16,335800,0
1996-09-23,33.04,33.1,32.73,33.04,383400,0
1996-09-24,33.04,33.84,33.04,33.54,545200,0
1996-09-25,33.54,34.03,33.54,33.97,577600,0
1996-09-26,34.09,34.34,33.84,34.09,394400,0
1996-09-27,34.21,34.21,33.35,33.41,258000,0
1996-09-30,33.54,33.54,33.16,33.35,811600,0
1996-10-01,33.29,33.29,33.1,33.23,217800,0
1996-10-02,33.23,33.47,33.16,33.41,794800,0
1996-10-03,33.41,33.54,33.35,33.54,555200,0
1996-10-04,33.78,34.46,33.6,34.34,415200,0
1996-10-07,34.46,34.46,33.84,33.91,232000,0
1996-10-08,33.97,34.15,33.72,33.84,162800,0
1996-10-09,33.84,33.84,33.41,33.78,205400,0
1996-10-10,33.78,34.15,33.1,33.16,330400,0
1996-10-11,33.29,33.41,33.16,33.29,164000,0
1996-10-14,33.29,33.29,33.04,33.1,163000,0
1996-10-15,33.1,33.1,32.67,32.92,203400,0
1996-10-16,32.86,33.04,32.73,33.04,199800,0
1996-10-17,33.16,33.41,33.1,33.16,119400,0
1996-10-18,33.29,33.6,33.1,33.54,221000,0
1996-10-21,33.54,34.03,33.47,33.78,149200,0
1996-10-22,33.72,33.78,33.35,33.54,213000,0
1996-10-23,33.41,33.6,33.29,33.6,203400,0
1996-10-24,33.72,33.78,33.23,33.23,152800,0
1996-10-25,33.16,33.66,32.98,33.1,222400,0
1996-10-28,33.1,33.29,32.86,32.86,214000,0
1996-10-29,32.86,33.6,32.73,33.35,658000,0
1996-10-30,33.6,34.4,33.6,34.21,721800,0
1996-10-31,34.34,34.58,33.91,33.91,582200,0
1996-11-01,34.15,34.28,33.72,33.84,578600,0
1996-11-04,33.72,34.58,33.6,34.52,636400,0
1996-11-05,34.71,34.89,34.4,34.71,514800,0
1996-11-06,34.6,35.1,34.54,34.98,521800,0
1996-11-07,34.85,35.22,34.73,35.22,337600,0
1996-11-08,35.47,35.84,35.41,35.66,371800,0
1996-11-11,35.66,36.09,35.59,35.59,277800,0
1996-11-12,35.72,35.96,35.1,35.28,233000,0
1996-11-13,35.28,35.66,35.28,35.35,178800,0
1996-11-14,35.28,35.84,35.22,35.66,425200,0
1996-11-15,36.33,36.71,35.96,36.52,730800,0
1996-11-18,36.46,36.58,36.21,36.46,502800,0
1996-11-19,36.33,36.89,36.21,36.71,342000,0
1996-11-20,36.71,36.77,36.27,36.4,474000,0
1996-11-21,36.52,36.52,36.27,36.27,116200,0
1996-11-22,36.33,36.77,36.33,36.71,138600,0
1996-11-25,36.77,37.2,36.77,37.08,156800,0
1996-11-26,37.08,37.51,36.83,37.45,298400,0
1996-11-27,37.51,37.51,37.01,37.01,87200,0
1996-11-29,36.89,37.14,36.89,37.08,127200,0
1996-12-02,36.89,37.29,36.77,37.2,156200,0
1996-12-03,37.2,37.63,36.77,36.83,389000,0
1996-12-04,36.83,36.83,35.72,35.96,349400,0
1996-12-05,35.9,36.64,35.84,36.27,234800,0
1996-12-06,35.9,35.96,35.59,35.66,273200,0
1996-12-09,35.84,36.46,35.84,36.21,209000,0
1996-12-10,36.21,36.89,36.15,36.58,106800,0
1996-12-11,36.27,36.52,36.21,36.46,457200,0
1996-12-12,36.46,36.46,35.59,35.59,373600,0
1996-12-13,35.53,35.96,35.53,35.59,247800,0
1996-12-16,35.59,36.03,35.47,35.53,159200,0
1996-12-17,35.53,36.33,35.22,35.96,470400,0
1996-12-18,35.96,36.15,35.66,35.66,174400,0
1996-12-19,35.96,36.77,35.96,36.46,267000,0
1996-12-20,37.57,37.63,36.83,37.51,449600,0
1996-12-23,37.45,37.63,37.39,37.51,270600,0
1996-12-24,37.39,37.94,37.39,37.76,85800,0
1996-12-26,37.76,37.94,37.76,37.88,86800,0
1996-12-27,37.88,38,37.63,37.82,57400,0
1996-12-30,37.82,38.44,37.82,38.19,164800,0
1996-12-31,38.19,38.19,37.51,37.57,231000,0
1997-01-02,37.57,37.76,36.33,36.71,223000,0
1997-01-03,36.83,37.26,36.64,36.95,479600,0
1997-01-06,37.08,37.39,36.4,36.89,192400,0
1997-01-07,36.64,37.2,36.33,37.2,122600,0
1997-01-08,37.2,37.2,36.33,36.52,544600,0
1997-01-09,36.52,37.45,36.21,37.14,1313400,0
1997-01-10,37.08,37.45,36.46,37.45,413600,0
1997-01-13,37.69,37.82,36.83,36.95,324600,0
1997-01-14,37.08,37.45,36.95,37.2,563400,0
1997-01-15,36.95,37.01,36.52,36.71,1386400,0
1997-01-16,36.33,36.33,35.04,35.72,2177000,0
1997-01-17,35.84,35.9,34.98,35.78,1929200,0
1997-01-20,35.96,36.33,35.78,36.33,400200,0
1997-01-21,36.4,36.52,36.09,36.33,454200,0
1997-01-22,36.21,36.27,35.84,36.03,345200,0
1997-01-23,36.09,37.01,36.09,36.4,1181200,0
1997-01-24,36.4,36.83,36.09,36.52,651000,0
1997-01-27,36.4,36.52,35.9,36.27,343000,0
1997-01-28,36.83,36.83,36.09,36.21,348200,0
1997-01-29,36.33,36.52,35.96,36.27,274800,0
1997-01-30,36.4,36.52,36.21,36.33,206400,0
1997-01-31,36.21,36.77,36.21,36.46,437400,0
1997-02-03,36.21,36.21,35.53,35.59,695000,0
1997-02-04,35.59,35.78,35.41,35.78,390600,0
1997-02-05,35.8,36.23,35.3,35.55,643800,0
1997-02-06,35.61,36.17,35.49,35.92,257600,0
1997-02-07,36.05,36.66,35.98,36.48,378800,0
1997-02-10,36.54,36.6,35.86,36.54,737400,0
1997-02-11,36.6,36.97,36.6,36.79,337400,0
1997-02-12,36.91,37.78,36.91,37.72,929600,0
1997-02-13,37.96,38.15,37.47,38.15,501600,0
1997-02-14,38.15,38.77,38.09,38.21,270000,0
1997-02-18,38.33,38.7,38.33,38.52,265400,0
1997-02-19,38.46,39.57,38.46,39.45,911800,0
1997-02-20,39.2,39.26,38.64,38.83,483400,0
1997-02-21,38.83,39.26,38.7,39.01,248600,0
1997-02-24,38.7,39.57,38.7,39.45,253200,0
1997-02-25,39.2,39.38,38.95,39.2,292600,0
1997-02-26,39.2,39.51,38.27,38.7,594800,0
1997-02-27,38.58,39.08,38.46,38.89,204800,0
1997-02-28,38.77,38.89,37.96,38.89,494200,0
1997-03-03,38.58,38.58,37.9,38.4,535400,0
1997-03-04,38.46,38.58,37.84,38.21,512400,0
1997-03-05,38.15,39.26,38.15,39.26,262400,0
1997-03-06,39.26,39.57,39.01,39.2,221600,0
1997-03-07,39.57,39.94,39.45,39.63,172600,0
1997-03-10,39.57,40.13,39.38,40,290400,0
1997-03-11,40,40.31,40,40.19,1206400,0
1997-03-12,40.06,40.31,39.88,40.19,493600,0
1997-03-13,40.06,40.06,39.26,39.38,551200,0
1997-03-14,39.51,40.06,39.32,39.76,401800,0
1997-03-17,39.63,39.63,38.95,39.32,520800,0
1997-03-18,39.69,39.82,38.7,38.83,431000,0
1997-03-19,38.7,38.83,38.15,38.33,783800,0
1997-03-20,38.27,38.33,37.96,38.33,527800,0
1997-03-21,38.33,38.64,38.02,38.58,702600,0
1997-03-24,38.52,38.52,38.09,38.52,466000,0
1997-03-25,38.64,38.89,37.84,38.09,651000,0
1997-03-26,38.09,38.4,37.16,37.34,313800,0
1997-03-27,37.47,37.47,35.92,36.23,296600,0
1997-03-31,36.29,36.66,34.99,34.99,601400,0
1997-04-01,35.12,35.98,34.99,35.12,620800,0
1997-04-02,35.06,35.92,34.99,35.24,384000,0
1997-04-03,34.99,35.3,34.56,35.3,361800,0
1997-04-04,35.24,35.92,34.87,35.86,407600,0
1997-04-07,35.98,36.79,35.92,36.48,194200,0
1997-04-08,36.54,37.1,36.23,36.97,193000,0
1997-04-09,36.97,37.53,36.29,36.48,505200,0
1997-04-10,36.54,37.04,36.48,36.66,596200,0
1997-04-11,36.35,36.54,35.12,35.18,444800,0
1997-04-14,35.3,35.49,34.87,35.37,293400,0
1997-04-15,35.86,36.79,35.86,36.17,567600,0
1997-04-16,36.17,37.47,36.11,37.41,631200,0
1997-04-17,37.28,37.84,37.1,37.28,468800,0
1997-04-18,37.34,37.41,36.66,36.85,392000,0
1997-04-21,36.91,37.16,36.73,36.85,457800,0
1997-04-22,36.48,37.65,36.23,37.59,495600,0
1997-04-23,37.72,38.95,37.65,38.21,636600,0
1997-04-24,38.21,38.7,38.21,38.4,447200,0
1997-04-25,38.46,38.58,38.21,38.33,438000,0
1997-04-28,38.33,38.77,38.09,38.7,207000,0
1997-04-29,38.77,39.69,38.77,39.69,324600,0
1997-04-30,39.51,40.44,39.51,40.19,396200,0
1997-05-01,40.19,40.93,39.94,40.56,233600,0
1997-05-02,40.56,41.12,40.56,41.12,257600,0
1997-05-05,41.18,42.35,41.18,42.35,411400,0
1997-05-06,41.98,42.23,41.73,42.11,424000,0
1997-05-07,42.04,42.41,41.76,42.17,712600,0
1997-05-08,42.11,43.03,42.04,42.35,413000,0
1997-05-09,42.48,43.22,42.48,43.09,335400,0
1997-05-12,43.09,43.71,42.91,43.59,250000,0
1997-05-13,43.65,44.15,43.16,43.96,346600,0
1997-05-14,43.96,44.83,42.97,43.34,815400,0
1997-05-15,43.37,43.61,43.37,43.49,401400,0
1997-05-16,43.37,43.43,42.93,43,362400,0
1997-05-19,42.87,43.61,42.81,43.37,249400,0
1997-05-20,43.24,43.68,42.93,43.43,347800,0
1997-05-21,43.49,43.68,43.18,43.43,434400,0
1997-05-22,43.43,43.68,43.24,43.37,178600,0
1997-05-23,43.49,43.68,43.49,43.68,325600,0
1997-05-27,43.55,43.74,43.06,43.61,336600,0
1997-05-28,43.43,43.99,43.3,43.49,514000,0
1997-05-29,43.55,43.92,43.18,43.68,233600,0
1997-05-30,43.55,44.6,43.3,44.05,361000,0
1997-06-02,44.17,44.17,43.37,43.68,277800,0
1997-06-03,43.68,44.91,43.18,44.91,221900,0
1997-06-04,44.29,44.54,43.68,44.54,135800,0
1997-06-05,44.79,46.52,44.67,46.03,780900,0
1997-06-06,46.15,46.27,45.66,45.9,312600,0
1997-06-09,45.66,47.39,45.41,47.02,302800,0
1997-06-10,47.14,47.51,46.89,47.39,209900,0
1997-06-11,47.26,48.01,46.65,47.14,299600,0
1997-06-12,47.39,48.87,47.02,48.75,537800,0
1997-06-13,48.87,49.74,48.75,49.12,461900,0
1997-06-16,49.12,49.49,49,49,211100,0
1997-06-17,48.87,48.87,48.01,48.25,279600,0
1997-06-18,48.01,49,47.63,48.87,178900,0
1997-06-19,49,49.37,48.75,49.12,261600,0
1997-06-20,48.62,49.12,48.5,48.62,290300,0
1997-06-23,48.25,48.62,47.51,47.63,259900,0
1997-06-24,47.88,48.25,47.26,48.07,193100,0
1997-06-25,48.01,48.25,46.58,47.02,361000,0
1997-06-26,46.95,47.94,46.95,47.63,392400,0
1997-06-27,48.01,48.25,47.39,48.01,305700,0
1997-06-30,47.76,48.25,47.14,47.45,265200,0
1997-07-01,47.26,49.12,47.26,48.44,396500,0
1997-07-02,48.01,48.87,47.63,48.69,252800,0
1997-07-03,49,49.12,48.87,49.06,102000,0
1997-07-07,49.49,49.8,48.62,48.87,420900,0
1997-07-08,48.5,49.24,48.38,49.06,287300,0
1997-07-09,49.06,49.06,47.76,47.76,313600,0
1997-07-10,47.88,48.01,47.63,47.88,290400,0
1997-07-11,47.88,47.88,46.71,47.08,567100,0
1997-07-14,47.02,47.45,45.66,45.9,960300,0
1997-07-15,46.4,47.26,46.34,46.46,532500,0
1997-07-16,46.77,48.01,46.77,47.76,1516100,0
1997-07-17,47.63,47.63,47.33,47.57,589400,0
1997-07-18,47.33,47.7,46.27,46.83,322400,0
1997-07-21,46.27,46.52,45.66,46.52,801900,0
1997-07-22,46.27,48.75,46.21,48.56,664100,0
1997-07-23,48.56,49.74,48.25,48.93,375000,0
1997-07-24,49.18,50.23,49.06,50.23,267500,0
1997-07-25,50.23,51.97,50.23,51.1,631600,0
1997-07-28,51.04,51.35,49.61,49.68,455200,0
1997-07-29,49.86,50.54,49.43,50.54,226700,0
1997-07-30,50.98,52.4,50.98,52.03,335500,0
1997-07-31,51.97,52.34,51.41,52.03,185000,0
1997-08-01,51.78,52.15,50.98,51.28,276100,0
1997-08-04,51.47,52.83,51.47,52.09,352600,0
1997-08-05,51.1,52.46,50.98,52.34,225900,0
1997-08-06,52.96,53.26,52.34,52.96,340900,0
1997-08-07,52.98,53.72,51.93,52.11,275200,0
1997-08-08,51.87,52.11,50.13,50.57,238800,0
1997-08-11,50.57,51.99,50.26,51.62,393900,0
1997-08-12,51.56,53.1,51,51.06,324200,0
1997-08-13,52.24,52.24,50.5,50.57,410400,0
1997-08-14,51.12,52.05,51,51.43,237500,0
1997-08-15,51.25,51.74,50.38,50.38,326000,0
1997-08-18,50.63,51.74,50.44,51,199400,0
1997-08-19,51.06,52.36,51.06,52.18,307900,0
1997-08-20,51.93,53.35,51.8,53.23,252400,0
1997-08-21,53.35,53.35,51.8,51.87,234900,0
1997-08-22,51.49,51.99,50.63,51.43,264600,0
1997-08-25,51.49,51.49,50.26,50.26,422700,0
1997-08-26,50.26,50.88,49.82,50.32,259400,0
1997-08-27,50.26,50.88,50.01,50.57,429500,0
1997-08-28,50.01,50.13,49.39,49.7,378500,0
1997-08-29,50.01,50.75,49.76,49.82,207700,0
1997-09-02,49.76,52.48,49.76,52.48,168400,0
1997-09-03,52.24,52.48,51.8,52.05,276200,0
1997-09-04,51.87,52.92,51.87,52.86,228700,0
1997-09-05,53.04,53.85,52.86,52.86,271900,0
1997-09-08,53.1,54.03,53.1,53.85,168800,0
1997-09-09,54.03,55.64,53.6,53.91,263500,0
1997-09-10,53.85,54.47,53.35,53.41,202500,0
1997-09-11,53.23,53.23,51.49,51.49,243300,0
1997-09-12,52.48,53.48,52.3,53.1,412900,0
1997-09-15,52.48,54.28,52.48,53.72,209800,0
1997-09-16,54.22,56.69,54.22,56.38,314000,0
1997-09-17,57.93,58.43,56.45,56.45,401200,0
1997-09-18,56.69,58.3,56.69,57.44,319700,0
1997-09-19,57.68,58.18,57.44,57.44,300300,0
1997-09-22,57.37,59.17,56.88,58.12,347700,0
1997-09-23,58.06,58.3,57.44,57.93,291100,0
1997-09-24,57.44,59.17,57.44,57.87,333800,0
1997-09-25,57.87,58.12,57.31,57.5,263800,0
1997-09-26,57.62,58.3,57.13,57.31,330200,0
1997-09-29,57.31,57.68,56.82,57.44,223100,0
1997-09-30,57.44,57.44,56.51,56.76,326200,0
1997-10-01,56.76,57.44,56.32,57.31,281100,0
1997-10-02,57.31,57.99,56.82,57.99,297900,0
1997-10-03,58.67,59.42,57.62,58.06,252300,0
1997-10-06,58.55,59.05,58.12,58.24,135500,0
1997-10-07,58.43,58.43,57.87,58.24,409700,0
1997-10-08,58.43,58.61,57.56,57.68,125800,0
1997-10-09,57.44,58.43,57.19,58.3,316500,0
1997-10-10,58.06,58.06,56.94,57.25,125400,0
1997-10-13,57.5,58.43,56.57,56.69,147400,0
1997-10-14,56.88,58.24,56.45,57.81,133200,0
1997-10-15,57.56,58.18,57.06,57.93,262000,0
1997-10-16,59.17,59.35,58.3,58.43,279700,0
1997-10-17,58.18,58.3,57.06,57.56,163900,0
1997-10-20,57.56,58.3,57.44,58.18,166300,0
1997-10-21,57.93,59.54,57.68,59.54,143600,0
1997-10-22,59.54,60.04,59.05,59.66,199000,0
1997-10-23,59.17,59.66,58.43,59.29,278500,0
1997-10-24,59.91,59.91,58.67,59.79,146100,0
1997-10-27,58.92,60.22,56.82,57.19,320100,0
1997-10-28,55.46,59.42,55.08,59.23,498300,0
1997-10-29,59.23,60.59,58.98,59.11,249500,0
1997-10-30,58.67,60.16,58.67,59.42,393700,0
1997-10-31,59.48,60.53,59.17,59.73,162600,0
1997-11-03,60.16,61.52,60.16,61.4,220500,0
1997-11-04,61.15,62.26,60.9,62.02,243800,0
1997-11-05,62.16,62.54,61.17,62.41,261700,0
1997-11-06,62.41,62.85,61.67,62.16,165600,0
1997-11-07,61.55,61.55,60.56,61.48,221300,0
1997-11-10,61.55,62.97,61.55,62.04,272200,0
1997-11-11,62.29,63.65,62.29,62.29,249300,0
1997-11-12,61.17,61.17,58.39,58.39,449800,0
1997-11-13,58.64,59.69,55.97,56.59,681400,0
1997-11-14,56.65,57.64,56.47,56.47,446600,0
1997-11-17,56.96,58.08,56.96,57.77,523400,0
1997-11-18,57.77,57.77,56.96,57.34,473400,0
1997-11-19,57.27,57.64,57.27,57.64,338800,0
1997-11-20,58.2,59.69,58.2,59.13,329200,0
1997-11-21,59.13,59.13,58.57,58.82,145000,0
1997-11-24,58.2,58.26,57.46,57.71,326000,0
1997-11-25,57.95,58.33,57.21,57.95,303700,0
1997-11-26,58.14,58.76,58.14,58.26,126000,0
1997-11-28,58.39,58.45,57.89,57.89,79400,0
1997-12-01,58.7,60,58.7,59.69,349000,0
1997-12-02,59.75,59.81,59.01,59.32,295700,0
1997-12-03,59.56,59.69,59.01,59.5,345500,0
1997-12-04,59.75,59.81,59.19,59.44,210900,0
1997-12-05,59.19,59.81,59.19,59.38,161100,0
1997-12-08,59.44,59.63,59.19,59.44,196800,0
1997-12-09,59.69,59.69,57.52,57.89,265200,0
1997-12-10,58.2,58.95,58.02,58.45,310300,0
1997-12-11,58.7,58.76,57.71,58.39,549800,0
1997-12-12,58.76,59.63,58.45,59.19,254900,0
1997-12-15,59.25,61.92,58.82,61.92,613900,0
1997-12-16,61.42,64.27,61.42,62.66,422600,0
1997-12-17,62.6,62.6,61.98,62.1,303500,0
1997-12-18,62.1,62.1,60.93,61.11,167700,0
1997-12-19,60.18,61.42,58.7,61.11,308000,0
1997-12-22,60.8,62.29,60.8,62.04,203500,0
1997-12-23,62.04,63.4,61.73,61.92,302000,0
1997-12-24,62.66,62.85,61.17,61.17,192200,0
1997-12-26,61.42,62.66,61.42,61.55,521000,0
1997-12-29,61.92,64.58,61.73,64.46,233000,0
1997-12-30,64.58,65.38,64.58,65.32,194900,0
1997-12-31,65.32,66.31,64.77,65.88,243000,0
1998-01-02,65.63,65.63,65.14,65.32,166400,0
1998-01-05,65.26,65.38,63.9,64.08,216500,0
1998-01-06,64.08,64.95,63.77,64.58,186600,0
1998-01-07,64.58,64.58,63.84,64.52,393600,0
1998-01-08,64.52,66.87,64.46,66.56,495200,0
1998-01-09,66.13,66.13,64.15,64.39,631400,0
1998-01-12,61.42,64.27,61.42,63.9,374500,0
1998-01-13,64.15,66.38,64.08,65.45,341900,0
1998-01-14,65.63,66.68,65.63,66.38,463100,0
1998-01-15,66.62,66.87,65.51,66.07,233200,0
1998-01-16,66.31,68.6,66.31,67.24,318300,0
1998-01-20,68.11,68.85,67.8,68.85,214900,0
1998-01-21,68.91,69.04,66.93,67.99,214300,0
1998-01-22,67.86,67.92,66.62,66.68,171400,0
1998-01-23,66.44,66.62,64.7,64.77,390400,0
1998-01-26,64.89,66.99,64.89,66.44,227400,0
1998-01-27,66.99,67.61,66.44,66.75,269100,0
1998-01-28,66.99,67.74,66.68,67.06,220800,0
1998-01-29,67.18,68.11,66.99,67.61,308900,0
1998-01-30,67.61,67.74,66.62,66.99,304000,0
1998-02-02,67.24,68.6,67.24,68.42,291500,0
1998-02-03,68.23,68.42,67.49,68.17,314500,0
1998-02-04,68.2,68.32,67.2,67.51,389100,0
1998-02-05,67.64,67.95,66.96,67.27,340700,0
1998-02-06,67.51,67.82,67.02,67.39,375600,0
1998-02-09,67.58,67.76,67.02,67.14,380600,0
1998-02-10,67.27,67.39,66.59,67.2,229600,0
1998-02-11,67.27,67.27,66.71,67.08,349100,0
1998-02-12,66.96,68.75,66.71,68.07,186400,0
1998-02-13,67.95,68.44,67.33,67.33,122300,0
1998-02-17,67.58,68.63,67.51,68.38,208100,0
1998-02-18,68.26,69.87,68.2,69.87,285400,0
1998-02-19,69.74,70.12,69.43,69.5,226100,0
1998-02-20,69.74,70.24,69.25,69.87,139700,0
1998-02-23,71.35,72.1,71.17,71.85,415700,0
1998-02-24,72.16,72.72,70.8,71.35,354200,0
1998-02-25,72.84,73.65,71.91,71.91,212900,0
1998-02-26,71.66,72.9,71.42,72.22,178900,0
1998-02-27,72.1,73.34,71.6,73.03,198700,0
1998-03-02,73.03,73.83,72.35,72.59,192400,0
1998-03-03,72.35,72.35,71.17,71.29,324100,0
1998-03-04,71.11,71.79,69.12,69.43,1100400,0
1998-03-05,69.31,70.36,67.89,68.51,283500,0
1998-03-06,68.51,69.87,68.51,69.62,408400,0
1998-03-09,69.5,70.86,68.69,69.31,318600,0
1998-03-10,69.87,70.8,69.31,70.55,239600,0
1998-03-11,68.88,69.06,66.34,67.02,1766100,0
1998-03-12,67.89,68.13,66.4,66.52,1232400,0
1998-03-13,66.4,66.96,64.97,64.97,828000,0
1998-03-16,65.22,66.28,64.91,66.03,825700,0
1998-03-17,67.14,68.13,66.65,67.95,426400,0
1998-03-18,67.95,68.51,67.39,67.45,489500,0
1998-03-19,67.45,67.58,67.14,67.51,355400,0
1998-03-20,68.13,68.51,68.01,68.07,287100,0
1998-03-23,67.89,68.75,67.58,68.26,278800,0
1998-03-24,68.51,69.12,68.13,68.38,622200,0
1998-03-25,68.38,69.12,66.89,67.33,419100,0
1998-03-26,67.2,68.26,66.65,67.58,331200,0
1998-03-27,67.82,67.82,65.97,65.97,362100,0
1998-03-30,65.97,66.83,65.1,65.35,669200,0
1998-03-31,65.41,66.15,64.91,65.1,491300,0
1998-04-01,65.1,66.4,64.91,64.97,342500,0
1998-04-02,64.97,65.59,63.92,64.17,779300,0
1998-04-03,64.42,64.54,61.57,62.25,1944600,0
1998-04-06,62.44,62.81,60.45,60.64,1398900,0
1998-04-07,61.2,62.62,60.64,62.31,1043000,0
1998-04-08,62.93,63.8,62.93,63.49,839500,0
1998-04-09,65.66,65.9,64.6,65.84,1250300,0
1998-04-13,67.64,67.64,65.35,66.03,429700,0
1998-04-14,66.03,66.89,66.03,66.89,560600,0
1998-04-15,67.39,68.26,66.71,68.26,618300,0
1998-04-16,68.38,68.38,65.78,65.97,307700,0
1998-04-17,65.97,66.34,64.79,65.35,240700,0
1998-04-20,65.59,65.78,64.05,64.36,299100,0
1998-04-21,64.6,64.67,63.24,63.55,342000,0
1998-04-22,63.3,63.86,63.05,63.24,996600,0
1998-04-23,62.99,63.05,62.37,62.81,290200,0
1998-04-24,62.93,62.93,60.33,60.82,502300,0
1998-04-27,60.45,60.45,58.41,59.15,797300,0
1998-04-28,60.21,60.21,59.09,59.9,585600,0
1998-04-29,59.9,60.82,59.83,60.52,1275100,0
1998-04-30,60.76,63.18,60.64,62.44,1089800,0
1998-05-01,62.44,62.93,61.82,62.44,501600,0
1998-05-04,62.19,63.92,61.07,61.13,654400,0
1998-05-05,61.44,61.82,60.45,61.57,351100,0
1998-05-06,61.44,61.94,60.58,61.2,503700,0
1998-05-07,61.07,62.5,61.07,61.94,469200,0
1998-05-08,62,62.93,61.94,62.68,447700,0
1998-05-11,62.5,62.62,62.06,62.31,373500,0
1998-05-12,62.25,62.44,61.69,61.88,721800,0
1998-05-13,61.94,62.31,61.69,62.06,644000,0
1998-05-14,62.03,62.03,60.91,61.1,982500,0
1998-05-15,60.97,61.22,60.04,60.48,575300,0
1998-05-18,60.42,60.42,59.42,59.49,345100,0
1998-05-19,59.49,59.49,59.11,59.18,779600,0
1998-05-20,59.18,59.18,57.87,58.31,544000,0
1998-05-21,58.8,58.99,57.56,57.87,602600,0
1998-05-22,57.87,58.62,57.75,58.25,664600,0
1998-05-26,58.25,59.11,58,58.25,681700,0
1998-05-27,58.43,58.93,58.25,58.49,918200,0
1998-05-28,58.49,59.42,58.49,58.62,492500,0
1998-05-29,59.24,59.61,58.87,59.61,269900,0
1998-06-01,59.49,60.35,59.24,60.23,310100,0
1998-06-02,60.73,61.28,60.48,61.22,569900,0
1998-06-03,61.22,62.46,60.29,60.29,394100,0
1998-06-04,60.35,60.42,58.87,59.67,321200,0
1998-06-05,59.92,60.42,59.49,60.04,313300,0
1998-06-08,60.29,61.34,60.29,60.48,355500,0
1998-06-09,60.48,60.73,59.18,60.73,581500,0
1998-06-10,60.97,61.1,59.67,60.23,787300,0
1998-06-11,60.35,60.48,58.49,59.55,409500,0
1998-06-12,59.8,59.86,58,58.37,395200,0
1998-06-15,58.25,58.62,57.56,58,481000,0
1998-06-16,58,58.31,56.39,57.32,355000,0
1998-06-17,58,59.11,58,58.43,472000,0
1998-06-18,57.75,58.18,57.13,57.38,1031200,0
1998-06-19,57.13,57.26,55.89,56.39,620000,0
1998-06-22,56.45,57.13,55.15,55.4,502600,0
1998-06-23,55.52,56.02,55.15,55.27,877400,0
1998-06-24,55.4,55.77,55.15,55.46,963600,0
1998-06-25,55.52,56.64,54.9,55.33,473500,0
1998-06-26,55.33,56.88,55.33,56.51,1010800,0
1998-06-29,57.26,57.44,56.64,56.64,552600,0
1998-06-30,56.7,56.88,56.26,56.57,694200,0
1998-07-01,57.5,58.68,57.5,58.31,513600,0
1998-07-02,59.3,60.23,58.37,59.98,565800,0
1998-07-06,59.98,64.32,59.98,62.46,1095800,0
1998-07-07,62.46,62.46,61.65,62.21,444200,0
1998-07-08,63.45,64.07,62.65,64.07,422000,0
1998-07-09,64.32,64.81,63.33,63.58,935400,0
1998-07-10,63.45,64.69,62.15,64.38,726400,0
1998-07-13,64.63,64.88,63.33,63.95,641600,0
1998-07-14,63.76,64.2,61.72,61.96,1055600,0
1998-07-15,61.72,61.84,58.62,59.73,1562000,0
1998-07-16,59.61,59.73,59.18,59.36,1250600,0
1998-07-17,59.36,59.36,58.68,58.99,530300,0
1998-07-20,58.99,59.11,58.12,58.56,417900,0
1998-07-21,58.49,58.74,57.5,57.5,403000,0
1998-07-22,57.5,57.94,57.32,57.5,340200,0
1998-07-23,57.38,57.44,55.4,55.58,659000,0
1998-07-24,55.83,56.08,54.16,55.02,328800,0
1998-07-27,54.9,54.96,53.97,54.59,499100,0
1998-07-28,54.53,54.78,53.91,54.65,480800,0
1998-07-29,54.84,56.02,53.85,54.34,674300,0
1998-07-30,54.47,54.53,53.54,54.03,761200,0
1998-07-31,54.16,54.47,52.55,53.17,328200,0
1998-08-03,53.23,53.54,52.48,53.54,397200,0
1998-08-04,53.54,54.03,50.07,50.25,1081900,0
1998-08-05,50.44,51.24,50.01,51,841500,0
1998-08-06,51.08,52.76,51.08,52.51,1024900,0
1998-08-07,52.51,52.7,51.15,52.32,699800,0
1998-08-10,52.32,52.32,51.64,52.01,330600,0
1998-08-11,51.77,51.83,50.84,51.52,542100,0
1998-08-12,51.52,52.08,50.84,51.08,471300,0
1998-08-13,51.02,51.58,50.22,50.4,418100,0
1998-08-14,43.64,45.26,43.4,44.76,3075900,0
1998-08-17,45.63,47.49,44.95,46.56,1699800,0
1998-08-18,46.68,47.49,46.62,47.05,1764800,0
1998-08-19,47.36,48.23,46.62,46.81,588900,0
1998-08-20,47.05,48.11,46.37,46.81,618800,0
1998-08-21,46.62,46.99,45.81,46.37,396100,0
1998-08-24,46.37,46.87,45.75,45.75,372200,0
1998-08-25,45.13,46.12,44.88,45.5,624000,0
1998-08-26,45.13,45.5,44.64,45.32,483000,0
1998-08-27,44.88,45.13,42.78,43.71,557900,0
1998-08-28,43.83,44.64,43.46,44.64,484900,0
1998-08-31,44.08,44.39,41.16,41.16,601000,0
1998-09-01,40.67,42.34,40.23,42.16,1353300,0
1998-09-02,41.91,43.15,41.91,42.78,414600,0
1998-09-03,42.53,42.71,41.91,42.47,588000,0
1998-09-04,42.4,42.65,40.73,41.54,533800,0
1998-09-08,41.91,42.9,40.92,42.53,708900,0
1998-09-09,42.4,42.53,41.78,41.97,541200,0
1998-09-10,41.41,41.47,38.93,39.49,901900,0
1998-09-11,39.24,39.24,37.26,38.37,902200,0
1998-09-14,38.68,40.73,38.68,39.49,584300,0
1998-09-15,39.43,39.43,37.38,38.56,598400,0
1998-09-16,39.68,41.04,39.43,41.04,865400,0
1998-09-17,40.42,40.42,38.93,39.92,524500,0
1998-09-18,39.8,40.17,39.18,40.05,474800,0
1998-09-21,39.18,39.68,38.19,39.18,436900,0
1998-09-22,40.17,40.42,39.37,40.05,417700,0
1998-09-23,40.17,40.17,39.43,39.68,735400,0
1998-09-24,39.68,39.68,38.37,38.62,683300,0
1998-09-25,37.94,39.06,37.94,38.5,472800,0
1998-09-28,38.5,38.87,37.94,38.5,436700,0
1998-09-29,38.68,39.37,37.94,38.19,691300,0
1998-09-30,38.19,38.93,36.58,36.58,544600,0
1998-10-01,35.96,36.45,34.78,34.97,424600,0
1998-10-02,35.21,35.65,32.61,33.17,566700,0
1998-10-05,33.48,33.48,31.43,31.99,1385100,0
1998-10-06,32.24,32.49,30.69,31.18,547600,0
1998-10-07,30.75,30.75,25.79,27.59,1501600,0
1998-10-08,26.29,29.39,24.05,28.58,3357600,0
1998-10-09,32.73,33.48,31.74,32.24,1250700,0
1998-10-12,32.24,33.23,32.24,32.67,979200,0
1998-10-13,32.42,32.42,31.37,31.56,940900,0
1998-10-14,31.68,31.68,28.64,30.87,2153300,0
1998-10-15,31,32.92,30.25,32.92,2001700,0
1998-10-16,33.04,37.82,32.98,36.89,840200,0
1998-10-19,36.2,37.07,35.52,36.95,584100,0
1998-10-20,37.32,38.31,36.95,37.38,710000,0
1998-10-21,37.63,38.31,35.34,37.32,754500,0
1998-10-22,37.26,39.12,36.51,38.44,662700,0
1998-10-23,38.56,38.56,37.44,38.56,440800,0
1998-10-26,38.31,39.18,38.19,38.31,449300,0
1998-10-27,38.37,39.18,37.57,38,458000,0
1998-10-28,37.82,37.88,36.95,37.2,340900,0
1998-10-29,37.44,37.82,36.95,37.51,543200,0
1998-10-30,37.44,38.93,37.2,38.68,336300,0
1998-11-02,38.93,40.05,38.87,39.49,428400,0
1998-11-03,39.74,42.03,39.68,41.35,467900,0
1998-11-04,42.16,43.15,41.91,42.16,996700,0
1998-11-05,41.93,42.55,41.37,42.49,1037000,0
1998-11-06,41.93,42.43,41.56,41.93,842200,0
1998-11-09,41.93,42.06,40.75,40.88,335100,0
1998-11-10,40.44,40.57,39.7,40.26,651000,0
1998-11-11,40.13,41,39.82,40.69,653000,0
1998-11-12,40.44,40.57,39.76,39.82,443000,0
1998-11-13,39.95,40.38,39.58,40.38,365500,0
1998-11-16,41.19,42.43,40.2,40.44,531300,0
1998-11-17,41.06,43.98,41.06,43.67,805900,0
1998-11-18,43.67,44.54,42.8,44.23,548300,0
1998-11-19,44.23,47.89,44.23,46.4,767300,0
1998-11-20,46.28,47.39,45.41,46.15,377800,0
1998-11-23,46.4,47.27,44.79,45.1,651600,0
1998-11-24,45.1,46.09,43.79,44.72,573100,0
1998-11-25,44.54,44.85,44.29,44.41,560400,0
1998-11-27,44.35,44.54,44.04,44.35,75900,0
1998-11-30,44.17,44.17,42.43,43.61,341500,0
1998-12-01,42.43,42.74,41.81,42.24,595500,0
1998-12-02,42.43,42.43,41.19,41.75,243400,0
1998-12-03,41.87,41.93,39.95,40.75,313800,0
1998-12-04,40.63,41.56,40.32,41.5,288300,0
1998-12-07,41.68,42.18,41.25,41.68,295400,0
1998-12-08,41.87,41.87,40.57,40.69,366100,0
1998-12-09,40.44,41.93,40.44,41.5,283800,0
1998-12-10,41.31,41.31,38.4,38.4,1156800,0
1998-12-11,37.71,37.96,35.98,36.6,667300,0
1998-12-14,36.72,36.97,34.92,35.36,988800,0
1998-12-15,35.23,36.6,34.92,36.1,619400,0
1998-12-16,36.29,36.72,35.98,36.47,602600,0
1998-12-17,36.6,37.96,36.1,37.96,791000,0
1998-12-18,37.71,39.45,37.53,38.15,1118800,0
1998-12-21,37.96,39.7,37.96,38.58,419600,0
1998-12-22,38.71,39.64,38.71,39.58,286200,0
1998-12-23,39.76,40.94,39.39,40.69,428800,0
1998-12-24,40.44,41.25,40.44,40.88,171400,0
1998-12-28,40.69,40.69,38.03,38.77,314600,0
1998-12-29,38.58,39.76,37.47,39.64,444600,0
1998-12-30,39.51,40.69,39.2,39.89,289900,0
1998-12-31,39.7,40.26,39.33,39.51,224500,0
1999-01-04,39.64,40.2,38.96,39.14,776900,0
1999-01-05,39.33,39.64,38.77,39.51,686300,0
1999-01-06,39.64,43.05,39.58,42.74,548000,0
1999-01-07,41.93,44.48,41.31,44.23,876000,0
1999-01-08,44.35,45.28,43.61,44.85,654900,0
1999-01-11,44.72,44.85,42.86,43.73,423300,0
1999-01-12,43.67,43.86,43.24,43.79,364200,0
1999-01-13,42.43,42.86,41.81,41.99,319500,0
1999-01-14,41.75,41.75,36.72,37.16,2160800,0
1999-01-15,33.99,36.35,29.9,36.23,3347100,0
1999-01-19,34.74,35.98,34.12,35.73,1134300,0
1999-01-20,35.85,36.23,34.55,35.48,647900,0
1999-01-21,35.73,35.73,33.12,33.56,2013300,0
1999-01-22,33,33.74,32.75,33.43,501400,0
1999-01-25,33.74,33.74,32.81,33.25,605100,0
1999-01-26,33.25,34.61,33.06,34.55,1215900,0
1999-01-27,34.37,36.35,34.3,35.48,1093400,0
1999-01-28,35.48,35.73,35.23,35.36,2806100,0
1999-01-29,35.61,36.72,35.36,36.35,531700,0
1999-02-01,36.47,37.84,36.1,37.34,557100,0
1999-02-02,37.84,38.09,37.22,37.78,581000,0
1999-02-03,37.78,38.34,36.97,37.09,852800,0
1999-02-04,37.12,37.12,36.06,36.25,664100,0
1999-02-05,36.75,36.87,35.75,36.19,332500,0
1999-02-08,36.13,36.62,35.13,35.32,377400,0
1999-02-09,35.01,35.13,33.77,34.39,530600,0
1999-02-10,34.51,35.51,34.39,35.13,357100,0
1999-02-11,35.01,36.13,34.88,35.69,492600,0
1999-02-12,35.63,36.68,34.76,34.95,278800,0
1999-02-16,35.2,35.26,34.26,34.64,428100,0
1999-02-17,34.26,34.64,33.27,33.71,640400,0
1999-02-18,33.83,34.02,33.4,33.58,519800,0
1999-02-19,33.64,33.71,33.33,33.64,264400,0
1999-02-22,33.58,33.64,32.59,33.4,441300,0
1999-02-23,33.52,34.26,33.08,33.4,628300,0
1999-02-24,33.58,33.77,32.77,32.96,533400,0
1999-02-25,33.27,33.83,33.15,33.52,311100,0
1999-02-26,33.27,33.89,32.77,33.83,392700,0
1999-03-01,33.77,34.2,33.46,33.95,376400,0
1999-03-02,33.83,34.08,33.15,33.77,412700,0
1999-03-03,33.83,34.51,33.15,33.83,314400,0
1999-03-04,33.77,34.26,32.71,34.08,245800,0
1999-03-05,35.01,35.63,33.33,33.89,379700,0
1999-03-08,34.14,34.57,33.95,34.39,253700,0
1999-03-09,34.14,35.75,34.14,34.95,592000,0
1999-03-10,34.76,34.88,34.26,34.51,428100,0
1999-03-11,34.33,35.63,34.33,35.38,1274500,0
1999-03-12,35.69,36.13,35.26,35.51,374500,0
1999-03-15,35.32,36.25,35.32,35.69,570100,0
1999-03-16,35.75,35.88,35.13,35.44,325000,0
1999-03-17,35.44,36.31,35.32,36.31,427400,0
1999-03-18,36.31,36.75,35.63,36.68,375200,0
1999-03-19,36.81,36.81,34.95,35.32,238100,0
1999-03-22,34.82,35.88,34.76,35.69,205600,0
1999-03-23,35.51,35.57,33.08,33.77,439300,0
1999-03-24,33.77,34.26,33.27,34.26,237800,0
1999-03-25,34.26,35.51,33.71,34.08,480700,0
1999-03-26,33.89,33.89,32.53,33.27,874500,0
1999-03-29,33.15,33.71,33.02,33.21,622300,0
1999-03-30,33.4,34.95,32.96,34.39,516000,0
1999-03-31,34.64,35.88,34.02,34.82,497100,0
1999-04-01,34.82,35.75,34.51,34.95,490600,0
1999-04-05,34.76,36.75,34.7,36.56,394700,0
1999-04-06,36.37,37.37,35.75,36.62,796900,0
1999-04-07,36.5,37.12,36.06,37.12,254800,0
1999-04-08,37,37.24,36.31,36.62,376700,0
1999-04-09,36.5,36.62,35.44,35.82,519200,0
1999-04-12,35.88,36.25,35.13,35.88,658600,0
1999-04-13,35.51,36.13,35.51,36.13,706300,0
1999-04-14,36.62,37.74,36.5,37.18,466400,0
1999-04-15,38.73,39.23,37.24,39.17,711700,0
1999-04-16,39.73,40.72,38.86,40.6,454700,0
1999-04-19,43.2,47.18,43.08,45.93,858300,0
1999-04-20,44.69,46.93,43.2,45.69,905800,0
1999-04-21,45.44,45.44,43.64,44.63,420400,0
1999-04-22,44.51,45.56,44.44,45.06,338000,0
1999-04-23,45.13,45.81,44.75,45.81,382500,0
1999-04-26,45.87,47.18,45.06,47.05,357600,0
1999-04-27,47.05,48.85,47.05,48.6,547400,0
1999-04-28,48.6,49.1,47.8,48.85,256600,0
1999-04-29,49.66,51.27,49.04,49.66,587300,0
1999-04-30,50.65,50.65,47.55,48.23,295500,0
1999-05-03,47.98,47.98,47.11,47.18,453600,0
1999-05-04,46.68,47.05,45.93,46.24,464200,0
1999-05-05,46.24,46.34,45.44,45.75,332100,0
1999-05-06,45.81,47.86,45.56,47.86,294900,0
1999-05-07,47.73,48.48,46.68,47.55,368700,0
1999-05-10,47.67,48.35,47.67,48.17,356400,0
1999-05-11,47.67,49.78,47.67,49.29,240400,0
1999-05-12,48.66,49.6,48.17,48.54,273700,0
1999-05-13,48.98,50.15,48.42,49.6,666500,0
1999-05-14,48.94,49.31,47.07,47.26,400300,0
1999-05-17,47.26,48.25,47.07,47.2,439900,0
1999-05-18,47.07,47.14,45.27,46.02,237100,0
1999-05-19,46.27,46.45,45.46,45.52,246900,0
1999-05-20,45.65,47.2,45.09,46.39,368200,0
1999-05-21,46.33,47.57,46.27,47.51,229800,0
1999-05-24,47.57,48.19,47.07,47.51,391900,0
1999-05-25,47.14,48.13,46.64,47.7,219200,0
1999-05-26,47.45,48.25,46.89,48.13,333400,0
1999-05-27,47.88,47.88,46.33,46.76,238700,0
1999-05-28,47.01,47.82,46.76,47.82,169100,0
1999-06-01,47.57,48.07,46.08,47.94,218300,0
1999-06-02,47.94,47.94,45.71,46.45,148600,0
1999-06-03,47.07,47.07,45.58,46.02,117100,0
1999-06-04,46.02,46.08,43.78,45.21,220500,0
1999-06-07,45.4,46.52,44.78,45.46,400700,0
1999-06-08,45.96,46.08,44.96,45.09,192100,0
1999-06-09,45.58,45.96,45.46,45.52,169900,0
1999-06-10,45.09,45.09,43.6,43.97,149700,0
1999-06-11,43.47,45.52,43.47,44.09,193500,0
1999-06-14,44.34,45.15,44.09,44.84,125600,0
1999-06-15,44.59,45.09,43.85,43.91,225500,0
1999-06-16,44.28,45.09,44.28,44.34,225200,0
1999-06-17,44.09,45.46,43.97,44.9,127100,0
1999-06-18,44.4,45.71,44.4,45.46,225100,0
1999-06-21,44.71,44.78,43.97,44.22,336800,0
1999-06-22,44.28,46.21,44.22,45.46,237000,0
1999-06-23,45.46,45.77,44.9,45.71,205600,0
1999-06-24,45.71,46.14,45.71,45.71,211000,0
1999-06-25,45.89,46.21,45.34,45.46,222500,0
1999-06-28,45.46,46.02,45.34,45.4,300000,0
1999-06-29,45.58,45.96,45.4,45.4,197300,0
1999-06-30,45.46,48.32,45.21,48.32,435200,0
1999-07-01,47.82,49.06,46.83,49,376200,0
1999-07-02,48.81,53.41,48.5,52.79,724100,0
1999-07-06,52.04,53.28,51.11,52.23,670600,0
1999-07-07,52.35,53.16,51.11,53.16,426100,0
1999-07-08,53.16,56.39,52.73,55.33,437600,0
1999-07-09,55.33,55.64,54.15,55.46,594100,0
1999-07-12,55.21,55.64,53.78,55.64,252900,0
1999-07-13,55.64,56.2,55.02,55.52,383100,0
1999-07-14,55.64,55.64,54.28,55.64,441900,0
1999-07-15,55.02,55.27,53.84,53.84,632400,0
1999-07-16,53.91,53.91,51.79,53.04,502000,0
1999-07-19,52.66,52.79,51.98,52.1,374000,0
1999-07-20,52.23,52.91,52.1,52.42,714800,0
1999-07-21,52.54,52.85,52.35,52.6,434500,0
1999-07-22,52.73,52.73,50.86,51.05,795200,0
1999-07-23,51.3,51.42,50.37,50.74,265600,0
1999-07-26,50.99,51.24,50.43,50.61,564600,0
1999-07-27,50.86,51.17,50.18,50.55,265500,0
1999-07-28,50.3,50.8,49.68,50.8,291900,0
1999-07-29,49.93,50.06,48.88,49.12,384100,0
1999-07-30,49.12,49.81,49,49,173200,0
1999-08-02,49.19,50.18,48.94,49.87,249700,0
1999-08-03,50.37,50.61,49.19,49.56,356400,0
1999-08-04,49.81,49.81,47.57,48.32,221300,0
1999-08-05,48.65,48.65,46.6,46.85,398000,0
1999-08-06,46.91,46.91,45.3,45.73,303300,0
1999-08-09,45.73,46.23,44.92,45.11,363100,0
1999-08-10,45.17,45.67,44.68,45.11,291400,0
1999-08-11,45.05,45.11,43.99,44.86,283300,0
1999-08-12,44.74,46.04,44.74,45.36,314100,0
1999-08-13,45.98,46.6,45.73,45.73,278600,0
1999-08-16,45.48,46.23,45.36,46.1,204000,0
1999-08-17,46.35,46.73,46.04,46.23,367600,0
1999-08-18,46.1,47.22,45.73,46.6,375700,0
1999-08-19,46.35,47.16,46.35,47.04,382800,0
1999-08-20,46.48,47.16,46.48,46.97,189500,0
1999-08-23,46.97,47.66,46.48,47.29,248700,0
1999-08-24,47.41,47.41,46.6,46.91,170600,0
1999-08-25,46.91,47.29,45.23,46.17,445200,0
1999-08-26,46.1,46.1,45.55,45.79,223400,0
1999-08-27,45.98,46.97,45.86,46.29,138000,0
1999-08-30,46.23,46.23,44.12,44.55,101800,0
1999-08-31,44.3,44.49,42.87,43.18,272500,0
1999-09-01,43.37,43.37,41.69,42.13,770800,0
1999-09-02,41.76,42.07,41.38,41.63,346300,0
1999-09-03,41.88,42,41.51,41.88,420000,0
1999-09-07,41.76,41.76,40.76,41.26,501800,0
1999-09-08,41.2,41.2,40.2,40.33,454600,0
1999-09-09,40.33,41.38,40.33,41.01,718000,0
1999-09-10,42,42.07,40.82,41.2,596400,0
1999-09-13,41.01,42.13,40.89,41.76,538200,0
1999-09-14,41.76,42.5,40.45,40.82,439800,0
1999-09-15,41.07,41.76,41.01,41.01,347000,0
1999-09-16,41.51,41.63,40.02,40.64,801200,0
1999-09-17,40.89,42.63,40.76,42.44,649600,0
1999-09-20,42.44,43.74,42.44,43.12,385100,0
1999-09-21,43.18,44.99,42.94,44.43,707900,0
1999-09-22,44.3,44.55,43.81,44.24,472800,0
1999-09-23,44.24,47.1,44.24,45.67,491000,0
1999-09-24,45.36,46.42,45.05,46.17,508500,0
1999-09-27,46.23,47.72,46.23,46.91,429600,0
1999-09-28,46.85,47.53,46.48,46.79,339900,0
1999-09-29,46.66,46.97,46.23,46.6,666000,0
1999-09-30,46.6,49.09,46.6,47.47,543000,0
1999-10-01,47.53,47.53,46.23,46.66,682700,0
1999-10-04,46.66,49.09,46.66,48.65,250300,0
1999-10-05,48.59,50.27,48.22,49.71,594200,0
1999-10-06,49.58,50.21,48.96,49.89,658400,0
1999-10-07,49.89,49.89,48.59,48.84,423500,0
1999-10-08,48.96,50.33,48.96,49.96,372500,0
1999-10-11,50.14,51.2,50.14,51.01,195500,0
1999-10-12,52.19,54.18,51.01,53.25,488500,0
1999-10-13,53.19,53.19,51.45,51.57,455500,0
1999-10-14,51.76,52.82,51.39,52.32,518500,0
1999-10-15,51.32,52.07,50.58,51.2,348800,0
1999-10-18,51.08,51.2,49.52,49.71,507000,0
1999-10-19,49.21,49.65,48.71,49.52,893100,0
1999-10-20,50.21,51.14,49.58,50.76,573500,0
1999-10-21,51.2,52.82,50.95,51.76,335500,0
1999-10-22,52.01,54.18,51.88,52.94,502100,0
1999-10-25,51.08,54.37,51.08,53.56,457400,0
1999-10-26,53.19,53.81,53.19,53.5,585400,0
1999-10-27,54,55.11,53.87,54.8,301600,0
1999-10-28,55.92,57.79,55.74,57.23,549800,0
1999-10-29,57.66,60.64,57.66,59.4,693700,0
1999-11-01,58.16,58.59,56.92,58.16,570600,0
1999-11-02,58.66,58.66,57.23,57.35,491500,0
1999-11-03,57.66,57.72,56.67,56.67,356400,0
1999-11-04,57.07,57.81,57,57.69,458400,0
1999-11-05,58.31,59.12,57.69,57.69,661800,0
1999-11-08,57.94,58.5,57.94,58.31,228000,0
1999-11-09,58.56,58.62,57.75,57.81,198700,0
1999-11-10,57.81,58.18,57.07,57.94,366600,0
1999-11-11,57.94,58.5,55.57,55.57,500500,0
1999-11-12,55.7,57.38,55.2,57.07,396900,0
1999-11-15,56.82,57.07,56.38,56.69,139700,0
1999-11-17,56.07,56.2,54.08,55.14,399500,0
1999-11-18,55.14,56.94,55.14,56.82,397100,0
1999-11-19,56.75,57.81,56.69,56.75,392400,0
1999-11-22,56.75,56.94,55.26,55.33,606400,0
1999-11-23,54.95,56.13,54.95,55.88,631700,0
1999-11-24,55.95,56.94,55.82,56.18,619900,0
1999-11-26,56.69,56.75,56.13,56.26,162800,0
1999-11-29,56.07,56.07,53.9,55.14,444300,0
1999-11-30,55.08,56.63,55.08,56.2,342500,0
1999-12-01,55.95,56.82,55.7,56.43,612200,0
1999-12-02,56.51,57.5,56.51,57.38,331300,0
1999-12-03,57.94,58.68,57.44,58.18,612100,0
1999-12-06,58.37,58.37,57.56,58.18,646200,0
1999-12-07,59.43,62.41,59.24,61.23,918700,0
1999-12-08,60.67,60.67,59.18,59.85,1118500,0
1999-12-09,58.87,60.24,58.87,59.68,869700,0
1999-12-10,59.8,61.11,59.8,60.98,457500,0
1999-12-13,61.23,61.23,59.61,60.86,485900,0
1999-12-14,60.48,61.11,59.8,60.48,484000,0
1999-12-15,60.48,61.11,58.93,59.05,520200,0
1999-12-16,58.81,59.12,58.18,58.31,543800,0
1999-12-17,57.69,57.87,56.32,57,643000,0
1999-12-20,57,57.25,56.57,56.82,288500,0
1999-12-21,56.94,59.55,56.82,58.87,395500,0
1999-12-22,58.74,61.29,58.5,60.98,285800,0
1999-12-23,60.73,61.67,60.05,60.92,307900,0
1999-12-27,60.67,62.04,60.36,60.55,220900,0
1999-12-28,60.3,60.55,59.3,59.37,444600,0
1999-12-29,59.49,59.92,58.87,59.3,307900,0
1999-12-30,59.55,59.92,59.05,59.49,786300,0
1999-12-31,59.24,60.05,59.18,59.86,158000,0
2000-01-03,58.68,58.93,56.69,56.75,464200,0
2000-01-04,56.51,56.63,53.9,54.45,457400,0
2000-01-05,54.7,55.2,53.21,53.71,555300,0
2000-01-06,53.21,54.21,53.21,53.83,312500,0
2000-01-07,53.58,53.83,52.71,53.58,421600,0
2000-01-10,53.96,53.96,52.34,53.4,296800,0
2000-01-11,53.21,53.21,51.28,51.91,503600,0
2000-01-12,51.97,53.09,51.97,52.28,361000,0
2000-01-13,52.96,53.46,51.41,52.03,680500,0
2000-01-14,51.84,52.34,48.86,50.85,1146800,0
2000-01-18,49.23,49.54,47.74,47.99,585300,0
2000-01-19,48.05,48.55,47,47.31,589000,0
2000-01-20,46.75,47.06,43.95,45.5,1062400,0
2000-01-21,44.51,44.88,41.28,44.2,1139700,0
2000-01-24,45.25,45.38,44.01,44.2,927800,0
2000-01-25,44.63,45.5,44.45,44.76,692800,0
2000-01-26,44.94,45.57,43.33,45.13,797000,0
2000-01-27,45.32,47.49,45.32,45.75,762100,0
2000-01-28,45.5,46.19,44.88,45.32,572000,0
2000-01-31,45.57,47,45.01,46.31,645200,0
2000-02-01,46.31,46.56,45.32,45.94,484300,0
2000-02-02,45.5,45.75,44.32,45.19,564400,0
2000-02-03,46.25,47.24,45.88,46.87,887100,0
2000-02-04,47.12,47.68,46.56,46.87,522400,0
2000-02-07,46.81,46.87,45.13,45.25,504100,0
2000-02-08,45.81,46.12,44.57,45.07,254500,0
2000-02-09,44.88,45.19,43.58,43.76,517700,0
2000-02-10,43.73,43.79,42.05,42.36,436600,0
2000-02-11,42.36,43.48,41.86,42.23,417100,0
2000-02-14,42.48,42.67,41.8,42.29,302700,0
2000-02-15,42.54,43.73,42.42,43.04,414200,0
2000-02-16,43.29,44.35,43.04,44.22,655000,0
2000-02-17,44.41,44.72,43.79,43.85,321200,0
2000-02-18,43.35,43.41,41.8,42.05,775000,0
2000-02-22,41.86,42.42,41.61,42.36,687400,0
2000-02-23,42.36,42.48,41.3,41.42,507800,0
2000-02-24,41.55,41.55,38.94,40.06,492300,0
2000-02-25,40.55,40.55,38.87,39.5,378600,0
2000-02-28,39.93,39.93,38.81,39.31,934300,0
2000-02-29,39.56,39.56,36.57,37.19,767500,0
2000-03-01,37.07,37.07,34.58,35.7,1100900,0
2000-03-02,36.08,36.08,34.64,35.33,940800,0
2000-03-03,34.33,34.33,32.34,32.97,1448300,0
2000-03-06,33.21,35.58,32.34,34.77,1068700,0
2000-03-07,34.83,34.83,32.9,33.65,969200,0
2000-03-08,32.84,32.84,31.78,31.97,776800,0
2000-03-09,32.22,34.58,32.16,33.96,892700,0
2000-03-10,33.96,33.96,32.53,33.15,640700,0
2000-03-13,32.84,35.14,32.84,34.27,881700,0
2000-03-14,34.4,35.33,34.4,34.71,913900,0
2000-03-15,34.71,35.58,34.21,34.83,1973000,0
2000-03-16,35.33,40.62,35.33,39.81,2037600,0
2000-03-17,40.55,41.42,39.43,39.81,1389400,0
2000-03-20,39.93,39.93,38.31,38.56,445500,0
2000-03-21,38.81,40.12,38.81,39.74,601700,0
2000-03-22,39.99,40.43,39.56,39.87,675000,0
2000-03-23,39.68,40.8,39.68,40.8,835500,0
2000-03-24,40.93,42.42,40.93,42.11,518800,0
2000-03-27,42.29,42.29,41.49,41.8,828800,0
2000-03-28,41.92,42.92,41.86,42.17,392500,0
2000-03-29,42.36,43.48,42.29,42.85,424500,0
2000-03-30,43.1,45.28,42.85,44.16,516300,0
2000-03-31,44.04,46.77,43.41,43.41,938900,0
2000-04-03,44.41,45.72,43.97,44.04,698900,0
2000-04-04,44.29,44.29,41.8,43.23,508900,0
2000-04-05,42.79,45.4,42.79,44.91,683200,0
2000-04-06,45.78,46.15,43.79,44.29,300300,0
2000-04-07,44.53,44.78,42.79,43.54,460100,0
2000-04-10,43.29,48.76,42.85,47.77,814400,0
2000-04-11,46.52,46.52,45.09,46.09,649200,0
2000-04-12,46.34,47.64,45.96,46.03,442400,0
2000-04-13,46.21,47.46,45.53,47.08,605300,0
2000-04-14,46.77,46.77,43.35,44.91,544900,0
2000-04-17,44.53,45.03,43.66,44.47,342500,0
2000-04-18,44.29,46.03,43.97,45.72,363300,0
2000-04-19,45.96,45.96,44.1,44.6,279100,0
2000-04-20,44.6,46.03,44.35,45.34,335900,0
2000-04-24,44.97,46.4,44.47,44.97,370600,0
2000-04-25,45.78,48.2,45.72,47.58,358700,0
2000-04-26,47.83,48.08,46.4,46.96,295400,0
2000-04-27,46.65,46.71,44.78,46.15,270600,0
2000-04-28,45.65,48.2,45.28,47.58,448200,0
2000-05-01,47.64,49.7,47.64,48.83,354900,0
2000-05-02,48.64,49.7,46.77,49.7,631800,0
2000-05-03,48.89,49.07,46.77,47.08,303500,0
2000-05-04,46.96,48.14,46.9,47.71,289400,0
2000-05-05,47.77,47.77,46.4,46.59,210900,0
2000-05-08,46.34,47.27,45.65,46.9,340600,0
2000-05-09,46.96,46.96,45.47,45.72,204800,0
2000-05-10,45.78,45.84,44.29,44.91,287300,0
2000-05-11,45.16,46.46,45.16,45.96,245500,0
2000-05-12,45.68,47.3,45.12,46.92,248500,0
2000-05-15,46.92,48.91,46.67,48.54,239100,0
2000-05-16,48.91,49.1,48.17,48.85,209900,0
2000-05-17,48.29,48.29,46.11,46.3,193700,0
2000-05-18,46.42,48.54,46.42,48.23,331700,0
2000-05-19,47.3,47.67,45.99,46.3,195400,0
2000-05-22,46.55,48.35,45.93,48.17,383500,0
2000-05-23,48.17,49.66,47.36,48.79,398000,0
2000-05-24,49.29,51.84,49.29,51.59,761600,0
2000-05-25,51.47,51.47,50.03,50.41,731000,0
2000-05-26,50.16,50.66,49.72,50.16,349700,0
2000-05-30,49.91,50.53,49.47,50.28,648800,0
2000-05-31,50.28,50.28,49.16,49.35,361200,0
2000-06-01,49.54,51.28,49.1,51.09,344400,0
2000-06-02,51.71,54.39,51.53,54.27,734100,0
2000-06-05,53.27,54.08,52.52,53.58,894800,0
2000-06-06,53.33,53.4,52.09,52.83,597200,0
2000-06-07,52.83,54.64,52.77,53.96,447500,0
2000-06-08,53.71,53.89,50.59,51.28,343800,0
2000-06-09,51.28,51.47,48.79,49.47,512100,0
2000-06-12,49.23,50.66,49.16,50.59,380300,0
2000-06-13,51.78,51.78,50.22,50.78,377100,0
2000-06-14,50.78,50.84,50.03,50.72,386800,0
2000-06-15,50.47,50.72,47.3,47.36,554600,0
2000-06-16,46.36,47.36,45.43,46.24,467200,0
2000-06-19,46.24,46.24,45.3,45.55,778300,0
2000-06-20,45.68,45.68,42.63,42.82,805700,0
2000-06-21,42.94,44,42.19,43.75,851300,0
2000-06-22,44.06,44.18,42.32,43.06,604700,0
2000-06-23,43.13,44.81,43.13,44.5,484400,0
2000-06-26,44.06,44.31,42.57,43.31,486200,0
2000-06-27,43.81,47.17,43.81,45.93,786900,0
2000-06-28,46.18,46.99,45.68,46.04,564100,0
2000-06-29,45.74,47.3,45.55,46.61,672600,0
2000-06-30,46.42,46.92,44.68,45.3,627800,0
2000-07-03,44.81,45.3,44.56,45.3,185800,0
2000-07-05,45.55,47.73,45.55,47.36,635800,0
2000-07-06,47.36,47.92,46.05,46.74,510500,0
2000-07-07,47.3,48.79,47.17,48.48,253000,0
2000-07-10,48.73,49.79,48.48,48.85,348000,0
2000-07-11,48.23,48.98,47.67,47.79,221800,0
2000-07-12,49.29,52.09,49.29,51.9,783200,0
2000-07-13,52.77,53.15,50.41,51.03,645700,0
2000-07-14,51.03,55.39,50.91,54.7,933300,0
2000-07-17,54.45,54.45,51.09,53.83,1015700,0
2000-07-18,53.71,53.71,52.21,53.08,351600,0
2000-07-19,53.02,53.71,52.52,53.33,593500,0
2000-07-20,53.58,54.95,53.21,53.71,496500,0
2000-07-21,53.96,54.27,51.47,51.84,359800,0
2000-07-24,51.9,53.77,51.4,52.96,270400,0
2000-07-25,52.9,53.64,52.21,53.33,300100,0
2000-07-26,54.02,57.44,53.89,55.26,1425800,0
2000-07-27,55.51,58.87,55.51,57.75,826000,0
2000-07-28,56.76,57.19,55.32,57.13,738200,0
2000-07-31,57.38,57.38,56.44,56.57,520800,0
2000-08-01,55.64,56.32,55.01,56.2,408000,0
2000-08-02,56.07,56.51,55.88,56.01,594000,0
2000-08-03,55.39,55.88,55.26,55.88,633200,0
2000-08-04,56.13,59.49,56.13,59.18,610000,0
2000-08-07,59.12,59.24,57.56,58.62,567000,0
2000-08-08,58.68,59,58.12,58.93,391200,0
2000-08-09,58.65,58.65,57.65,57.9,328300,0
2000-08-10,57.96,57.96,57.22,57.9,242900,0
2000-08-11,57.9,58.27,57.15,57.78,535300,0
2000-08-14,57.78,58.34,57.59,58.34,487100,0
2000-08-15,58.09,58.09,57.03,57.4,526000,0
2000-08-16,58.09,58.09,56.16,56.47,287200,0
2000-08-17,56.72,57.71,56.47,57.22,200500,0
2000-08-18,57.09,57.4,56.84,56.9,206800,0
2000-08-21,57.09,57.65,57.09,57.65,119400,0
2000-08-22,57.9,58.71,57.9,58.34,300200,0
2000-08-23,58.52,58.52,55.85,56.59,256300,0
2000-08-24,56.84,56.84,55.04,56.03,239400,0
2000-08-25,55.78,56.09,53.92,54.35,240600,0
2000-08-28,54.1,55.72,54.04,55.35,374300,0
2000-08-29,55.47,55.97,55.16,55.85,274400,0
2000-08-30,55.66,57.46,55.66,56.59,220100,0
2000-08-31,56.72,58.71,56.59,58.6,395300,0
2000-09-01,58.65,58.83,58.09,58.34,507500,0
2000-09-05,58.27,60.58,58.09,59.21,518800,0
2000-09-06,59.89,60.51,58.65,59.08,610000,0
2000-09-07,59.33,59.46,57.96,59.46,267700,0
2000-09-08,59.71,62.13,59.52,61.64,672300,0
2000-09-11,61.64,63.32,61.64,62.88,606600,0
2000-09-12,63.88,63.88,61.64,62.07,510100,0
2000-09-13,62.07,62.57,60.7,60.89,1074600,0
2000-09-14,61.14,62.69,60.95,62.32,873500,0
2000-09-15,63.19,63.94,61.76,61.76,611700,0
2000-09-18,61.88,61.88,59.08,59.15,393400,0
2000-09-19,59.08,60.27,58.96,59.83,450000,0
2000-09-20,59.89,60.08,58.65,58.83,277700,0
2000-09-21,58.83,58.83,57.96,58.46,250200,0
2000-09-22,58.34,61.01,58.21,60.02,204400,0
2000-09-25,60.02,61.51,59.58,61.39,472200,0
2000-09-26,61.26,61.32,59.77,60.89,326700,0
2000-09-27,60.27,60.39,58.77,59.46,359300,0
2000-09-28,59.39,63.44,59.39,62.88,606400,0
2000-09-29,62.32,64.06,60.83,60.89,467400,0
2000-10-02,61.14,62.94,59.52,62.44,298900,0
2000-10-03,62.44,62.69,61.08,62.32,410200,0
2000-10-04,62.07,63.63,61.95,62.26,464500,0
2000-10-05,61.76,63.13,61.14,61.32,355900,0
2000-10-06,60.7,61.14,58.27,58.58,420300,0
2000-10-09,58.46,59.52,58.34,59.27,636100,0
2000-10-10,59.02,60.45,59.02,59.77,578600,0
2000-10-11,59.77,60.51,58.46,60.27,548300,0
2000-10-12,60.27,60.64,58.4,59.95,914100,0
2000-10-13,59.71,61.88,59.02,61.14,883800,0
2000-10-16,61.14,63.07,61.14,61.76,649600,0
2000-10-17,62.26,62.88,59.58,60.08,489400,0
2000-10-18,60.08,60.08,58.77,59.39,412700,0
2000-10-19,59.39,60.64,59.21,59.27,640600,0
2000-10-20,59.27,60.51,59.27,60.14,279800,0
2000-10-23,59.95,60.33,59.02,59.95,188000,0
2000-10-24,60.02,62.32,59.83,62.01,302500,0
2000-10-25,62.13,64.19,61.76,63.57,505400,0
2000-10-26,63.81,63.88,60.83,61.26,366100,0
2000-10-27,61.51,66.49,61.14,64.44,716200,0
2000-10-30,64.69,71.22,64.56,71.22,1415700,0
2000-10-31,69.29,69.36,65.87,67.86,1289600,0
2000-11-01,67.61,68.11,66.87,67.49,785600,0
2000-11-02,67.36,67.99,66.37,66.49,470500,0
2000-11-03,66.49,66.62,62.32,63.44,692100,0
2000-11-06,63.69,65.37,63.63,64.69,662500,0
2000-11-07,64.44,65.99,64.06,64.44,636300,0
2000-11-08,64.15,64.15,62.22,63.15,467400,0
2000-11-09,63.4,63.4,62.59,63.28,435700,0
2000-11-10,63.03,64.52,62.78,63.4,306300,0
2000-11-13,63.15,64.77,62.84,63.9,379200,0
2000-11-14,63.78,66.46,63.78,66.33,674300,0
2000-11-15,65.71,66.08,65.21,65.71,415300,0
2000-11-16,65.46,65.52,64.09,65.15,261200,0
2000-11-17,65.21,65.71,64.21,64.96,190200,0
2000-11-20,65.21,65.65,63.59,64.52,394400,0
2000-11-21,64.52,64.52,62.41,63.34,550100,0
2000-11-22,63.15,63.22,61.41,61.85,246100,0
2000-11-24,61.6,61.85,61.29,61.53,87900,0
2000-11-27,62.28,62.28,59.29,59.98,468100,0
2000-11-28,60.1,63.09,59.98,62.72,375200,0
2000-11-29,62.78,64.21,62.41,63.78,492400,0
2000-11-30,63.9,65.46,62.1,62.78,629100,0
2000-12-01,62.78,63.53,62.47,62.84,381800,0
2000-12-04,63.71,63.71,62.22,62.72,229700,0
2000-12-05,62.53,63.53,62.28,62.84,704300,0
2000-12-06,62.78,65.15,62.1,62.59,939300,0
2000-12-07,63.09,63.84,62.53,63.34,864000,0
2000-12-08,64.77,64.96,63.65,64.71,470000,0
2000-12-11,65.15,65.15,63.28,63.9,394100,0
2000-12-12,63.4,63.65,61.6,62.41,427000,0
2000-12-13,62.53,62.72,60.66,60.97,472100,0
2000-12-14,60.79,60.91,58.61,60.29,895100,0
2000-12-15,61.29,62.97,59.48,59.98,974800,0
2000-12-18,60.16,62.72,60.16,61.78,857200,0
2000-12-19,62.03,63.15,61.41,62.84,526300,0
2000-12-20,62.72,67.14,62.28,66.52,1080400,0
2000-12-21,66.27,69.51,65.52,68.64,702800,0
2000-12-22,68.45,68.76,65.4,66.33,774200,0
2000-12-26,66.58,67.95,66.02,67.83,324500,0
2000-12-27,66.83,67.76,66.27,67.02,558000,0
2000-12-28,66.77,67.33,66.52,66.77,491600,0
2000-12-29,67.51,68.45,67.02,67.2,313200,0
2001-01-02,67.58,67.58,63.4,64.03,562000,0
2001-01-03,63.78,65.02,61.1,63.15,898100,0
2001-01-04,62.91,63.4,59.23,59.73,745700,0
2001-01-05,59.79,59.79,57.92,59.11,890300,0
2001-01-08,59.11,60.41,58.55,60.35,838900,0
2001-01-09,60.1,60.16,56.37,57.05,1012100,0
2001-01-10,57.05,58.79,54.12,55.8,1258900,0
2001-01-11,55.74,55.74,52.07,53.31,1836700,0
2001-01-12,53.31,53.31,51.82,52.69,1336000,0
2001-01-16,52.57,54.12,52.38,53.69,1212400,0
2001-01-17,53.81,54.37,52.32,53.5,887500,0
2001-01-18,53.56,54,51.51,52.75,1286500,0
2001-01-19,51.76,52.32,50.82,51.45,669500,0
2001-01-22,51.32,55.06,51.32,53.75,843300,0
2001-01-23,53.94,55.62,53.38,55.43,1052700,0
2001-01-24,55.43,59.17,55.43,57.67,1351600,0
2001-01-25,57.42,58.23,56.68,57.8,700600,0
2001-01-26,57.8,58.23,56.37,57.86,477400,0
2001-01-29,57.82,59.04,57.8,58.53,912000,0
2001-01-30,58.45,60.34,58.45,59.79,509200,0
2001-01-31,59.29,59.29,56.77,57.29,1342500,0
2001-02-01,57.29,57.29,56.3,56.79,878300,0
2001-02-02,57.04,58.04,57.03,57.59,745900,0
2001-02-05,57.34,58.17,56.67,57.87,466200,0
2001-02-06,57.87,57.87,55.57,56.08,675800,0
2001-02-07,56.55,57.96,56,57.05,682800,0
2001-02-08,57.18,57.7,56.48,56.78,433300,0
2001-02-09,57.03,57.03,55.88,56.79,489000,0
2001-02-12,57.57,60.47,57.43,60.08,984300,0
2001-02-13,60.32,60.32,58.67,58.82,871400,0
2001-02-14,58.82,60.42,58.52,59.82,766300,0
2001-02-15,59.82,60.99,59.06,59.37,1196900,0
2001-02-16,59.47,61.66,59.47,60.36,687300,0
2001-02-20,60.91,61.43,59.1,59.27,595500,0
2001-02-21,59.38,59.57,57.47,57.72,494700,0
2001-02-22,57.77,58.55,56.18,57.88,509700,0
2001-02-23,56.33,57.13,56.33,57.13,431100,0
2001-02-26,57.13,58.52,57.08,58.01,323600,0
2001-02-27,58.26,59.72,58.16,59.01,527700,0
2001-02-28,59.07,59.17,57.73,57.77,451700,0
2001-03-01,57.72,58.62,57.52,57.89,1500900,0
2001-03-02,57.32,58.17,56.68,57.71,818400,0
2001-03-05,57.71,58.04,56.53,57.78,372900,0
2001-03-06,58.57,58.82,57.47,58.18,451300,0
2001-03-07,58.32,60.07,57.95,59.44,340800,0
2001-03-08,59.69,61.81,59.59,61.53,490200,0
2001-03-09,61.53,62.11,60.22,61.82,523700,0
2001-03-12,61.41,61.42,59.82,59.92,324700,0
2001-03-13,59.87,60.86,58.82,60.86,565400,0
2001-03-14,59.82,60.02,57.96,58.4,696400,0
2001-03-15,59.07,60.17,58.98,59.52,545800,0
2001-03-16,58.22,60.38,58.22,60.37,982200,0
2001-03-19,60.96,62.73,60.86,62.51,1085500,0
2001-03-20,62.51,65.75,62.51,63.85,1389900,0
2001-03-21,63.8,64.69,63.31,63.31,1276700,0
2001-03-22,62.56,62.81,61.64,62.71,1011800,0
2001-03-23,62.96,64.3,62.78,64.17,1145300,0
2001-03-26,64.17,66.3,64.17,64.79,970200,0
2001-03-27,64.7,64.7,63.21,63.51,1185300,0
2001-03-28,64.3,65.08,63.06,63.8,1872600,0
2001-03-29,63.95,65.85,63.71,65.5,1053800,0
2001-03-30,65.55,69.14,65.54,68.21,1076700,0
2001-04-02,68.21,69.39,67.39,68.09,1291100,0
2001-04-03,67.49,68.54,66.6,67.56,1051400,0
2001-04-04,67.31,67.34,66.15,66.88,1008300,0
2001-04-05,67.44,69.79,67.44,68.77,1196800,0
2001-04-06,68.77,69.79,68.64,68.68,979800,0
2001-04-09,68.49,68.49,67.32,67.44,970500,0
2001-04-10,67.89,67.97,66.47,66.78,1297800,0
2001-04-11,67.74,67.77,65.94,65.97,1195300,0
2001-04-12,65.2,65.5,63.16,63.26,1899500,0
2001-04-16,64.05,65.2,63.46,64.3,880800,0
2001-04-17,64.3,64.65,63.26,63.26,674700,0
2001-04-18,64.75,64.75,61.51,61.51,1289200,0
2001-04-19,61.76,63.8,61.76,62.58,1041300,0
2001-04-20,61.81,62.69,61.43,62.11,626700,0
2001-04-23,61.96,62.08,61.01,61.76,468700,0
2001-04-24,61.06,62.06,60.81,62.06,1029300,0
2001-04-25,62.61,63.46,61.86,62.96,655200,0
2001-04-26,63.11,64.78,63.11,63.69,709700,0
2001-04-27,64.3,65.5,64.19,64.6,427700,0
2001-04-30,65,65.54,64.54,64.79,572000,0
2001-05-01,65,65.1,64.51,64.79,571200,0
2001-05-02,64.54,64.97,63.97,64.71,250800,0
2001-05-03,64.65,64.65,63.56,64.22,170800,0
2001-05-04,63.97,64.5,63.67,63.95,321400,0
2001-05-07,64.15,64.34,63.8,64.1,351900,0
2001-05-08,64.6,64.95,64.6,64.72,497500,0
2001-05-09,64.65,65.21,64.4,64.8,420600,0
2001-05-10,64.95,65.1,64.58,64.81,247100,0
2001-05-11,64.79,66.25,64.78,65.09,424800,0
2001-05-14,65.34,66.59,65.34,66.34,344600,0
2001-05-15,66.1,66.3,65.75,66.2,378200,0
2001-05-16,66.3,67.49,65.6,67.4,900700,0
2001-05-17,68.02,68.3,67.37,67.82,450300,0
2001-05-18,67.62,67.8,67.32,67.73,338700,0
2001-05-21,67.57,67.72,67.14,67.27,496800,0
2001-05-22,67.52,67.52,66.12,66.91,618300,0
2001-05-23,66.91,67.52,66.59,67.22,496000,0
2001-05-24,67.17,67.46,66.36,66.91,426600,0
2001-05-25,66.87,67.12,66.61,66.66,267200,0
2001-05-29,66.91,68.77,66.82,68.37,483200,0
2001-05-30,68.57,68.78,67.86,67.92,360200,0
2001-05-31,68.07,70.31,68.07,70.18,830600,0
2001-06-01,70.31,70.46,68.32,68.45,624100,0
2001-06-04,68.62,69.71,67.92,68.86,296500,0
2001-06-05,68.86,70.04,68.67,69.91,531600,0
2001-06-06,69.91,73.8,69.91,72.21,1427800,0
2001-06-07,71.71,72.75,70.31,71.57,617400,0
2001-06-08,71.26,71.36,70.37,71.21,310200,0
2001-06-11,71.31,72.06,70.81,71.81,535800,0
2001-06-12,71.71,72.2,70.66,72.17,393900,0
2001-06-13,72.18,73.85,72.18,73.59,453400,0
2001-06-14,73.59,73.59,71.96,72.02,599000,0
2001-06-15,73.05,74.18,72.51,74.18,868500,0
2001-06-18,74.18,74.55,72.85,72.97,453800,0
2001-06-19,73.4,73.4,72.76,73.2,638000,0
2001-06-20,72.8,73.81,72.18,73.65,784500,0
2001-06-21,73.75,74.86,73.25,74.79,503800,0
2001-06-22,74.86,75.3,72.94,73.59,292700,0
2001-06-25,73.8,74.19,73.4,73.52,268300,0
2001-06-26,72.46,74.6,72.46,74.49,548700,0
2001-06-27,74.49,77.1,74.49,76.79,1172800,0
2001-06-28,76.79,76.79,73.8,74.78,1397000,0
2001-06-29,74.3,74.3,71.56,72.45,1058200,0
2001-07-02,72.7,72.75,70.61,71.86,892200,0
2001-07-03,72.11,72.26,71.11,71.7,391400,0
2001-07-05,71.7,72.86,71.01,71.25,532800,0
2001-07-06,71.81,72.06,70.76,70.89,447100,0
2001-07-09,70.95,71.71,70.01,70.66,344400,0
2001-07-10,70.41,70.56,68.54,68.91,899100,0
2001-07-11,68.82,70.46,67.94,69.97,433300,0
2001-07-12,71.06,73.35,70.84,73.2,1222100,0
2001-07-13,73.75,75.85,72.9,75.45,1462900,0
2001-07-16,74.8,76.18,74.72,75.4,926700,0
2001-07-17,75.45,76.25,74.2,75.73,793600,0
2001-07-18,75.73,76.05,75.2,75.79,422300,0
2001-07-19,76.2,76.3,71.31,73.3,2502700,0
2001-07-20,73.3,74.3,72.46,73.86,869800,0
2001-07-23,74.65,75.89,74.45,75.25,810700,0
2001-07-24,75.2,75.66,70.06,70.99,1336500,0
2001-07-25,71,73.6,70.61,73.27,927400,0
2001-07-26,73.8,74,72.7,73.72,552700,0
2001-07-27,73.8,74.8,73.06,74.8,305500,0
2001-07-30,74.6,74.6,73.42,74.38,497200,0
2001-07-31,74.8,75.65,74.45,74.84,361000,0
2001-08-01,74.75,75.3,74.1,75.27,478000,0
2001-08-02,75.65,75.65,74.05,74.46,283100,0
2001-08-03,74.6,74.8,74.19,74.8,216700,0
2001-08-06,74.7,75.16,73.63,73.75,379700,0
2001-08-07,73.95,74.92,73.75,74.4,449700,0
2001-08-08,74.3,74.38,73.27,73.28,247100,0
2001-08-09,73.03,73.32,72.58,73.16,420000,0
2001-08-10,73.23,73.58,72.03,73.28,379200,0
2001-08-13,73.48,73.71,72.53,72.68,389300,0
2001-08-14,72.78,73.33,72.73,73.23,290300,0
2001-08-15,73.33,73.51,72.93,73.21,267600,0
2001-08-16,73.22,73.43,73.05,73.22,462000,0
2001-08-17,72.98,73.48,72.73,73.25,399400,0
2001-08-20,73.33,73.95,73.05,73.61,376400,0
2001-08-21,73.73,75.6,73.73,74.56,467900,0
2001-08-22,74.81,75.02,74.52,74.83,403100,0
2001-08-23,74.92,76.14,74.89,75.35,342500,0
2001-08-24,75.6,76.19,75.37,75.53,870000,0
2001-08-27,75.57,75.9,72.91,73.48,596900,0
2001-08-28,71.93,72.52,69.14,70.63,1886300,0
2001-08-29,71.18,71.18,70.48,70.59,719000,0
2001-08-30,70.73,70.82,69.9,70.1,519600,0
2001-08-31,70.12,70.31,69.6,69.74,709900,0
2001-09-04,69.84,70.19,69.04,69.88,851000,0
2001-09-05,70.23,70.23,67.64,68.78,606900,0
2001-09-06,68.44,68.45,65.65,66.94,1342100,0
2001-09-07,66.94,66.94,65.65,65.77,504800,0
2001-09-10,65.67,66.64,65.28,65.91,1142400,0
2001-09-17,64.8,64.8,60.31,61.34,1288500,0
2001-09-18,61.41,63.25,60.05,62.34,565600,0
2001-09-19,62.59,63,58.08,60.36,776800,0
2001-09-20,59.06,59.61,55.87,56.68,889400,0
2001-09-21,54.87,56.67,53.87,56.06,842600,0
2001-09-24,57.37,59.02,57.37,58.56,750900,0
2001-09-25,58.56,59.85,58.26,59.71,522400,0
2001-09-26,60.36,60.69,59.76,60.17,483800,0
2001-09-27,60.18,63.35,59.86,62.74,995300,0
2001-09-28,64.35,65.61,63.85,65.19,594600,0
2001-10-01,64.94,64.95,61.85,62.46,773600,0
2001-10-02,62.46,64.1,61.85,64.05,975500,0
2001-10-03,63.95,67.59,63.35,66.84,1328400,0
2001-10-04,67.59,68.04,65.93,67.14,687800,0
2001-10-05,67.15,67.15,62.75,63.01,1288300,0
2001-10-08,61.62,62.35,61.16,61.93,948600,0
2001-10-09,62.18,63.15,61.95,62.01,707600,0
2001-10-10,60.76,61.85,53.37,54.48,5080100,0
2001-10-11,55.87,58.35,55.47,57.51,3651900,0
2001-10-12,56.52,57.32,55.22,56.62,1443800,0
2001-10-15,56.12,57.61,56.12,57.18,623000,0
2001-10-16,57.76,57.77,56.17,56.17,612800,0
2001-10-17,55.87,55.87,54.12,54.73,1332200,0
2001-10-18,54.67,54.87,51.63,52.44,1054600,0
2001-10-19,52.48,52.98,51.13,51.88,1261000,0
2001-10-22,52.88,53.66,52.53,52.88,1336700,0
2001-10-23,52.98,53.99,51.98,53.24,650500,0
2001-10-24,53.27,54.36,53.27,53.57,780600,0
2001-10-25,53.32,53.87,52.4,53.73,652300,0
2001-10-26,55.62,55.62,53.97,54.6,810400,0
2001-10-29,54.87,56.12,53.13,53.17,585400,0
2001-10-30,52.93,53.4,51.13,52.61,592500,0
2001-10-31,53.13,53.37,50.44,51.62,820500,0
2001-11-01,52.63,54.87,52.13,53.75,1466100,0
2001-11-02,53.75,54.86,53.75,54.58,803800,0
2001-11-05,54.37,55.97,54.17,55.67,797100,0
2001-11-06,55.97,57.17,55.67,57.06,1214100,0
2001-11-07,56.67,57.07,56.12,56.22,808400,0
2001-11-08,56.47,56.92,55.47,55.55,639000,0
2001-11-09,55.61,56.1,54.65,54.89,447400,0
2001-11-12,54.27,55.87,54.23,55.46,429700,0
2001-11-13,55.45,57.86,55.45,56.79,645100,0
2001-11-14,57.27,57.61,56.42,56.68,336100,0
2001-11-15,56.92,57.37,55.87,56.47,1119300,0
2001-11-16,56.85,56.85,56.23,56.35,522500,0
2001-11-19,56.6,57.85,56.4,57.61,621500,0
2001-11-20,58.12,58.81,57.46,58.59,528600,0
2001-11-21,58.6,58.76,57.86,58.6,633500,0
2001-11-23,58.36,59.91,58.36,59.33,306100,0
2001-11-26,59.76,59.76,58.52,59.23,619000,0
2001-11-27,59.23,59.6,58.76,59.31,613500,0
2001-11-28,59.21,59.22,57.56,57.84,566000,0
2001-11-29,58.09,58.86,57.37,58.85,721100,0
2001-11-30,58.46,58.65,57.91,58.41,511700,0
2001-12-03,58.16,58.64,57.88,58.35,347600,0
2001-12-04,57.61,57.74,55.6,57.37,899400,0
2001-12-05,58.11,58.36,57.27,58.04,527800,0
2001-12-06,57.42,58.32,56.77,56.82,736200,0
2001-12-07,56.83,57.22,55.62,56.27,836500,0
2001-12-10,55.67,56.32,54.47,54.86,756200,0
2001-12-11,55.62,57.07,54.89,56.01,584100,0
2001-12-12,55.92,56.87,55.7,56.34,327800,0
2001-12-13,56.34,56.34,55.38,55.79,527300,0
2001-12-14,55.67,56.22,55.27,55.82,482100,0
2001-12-17,55.97,57.07,55.61,56.48,494700,0
2001-12-18,56.28,57.7,56.28,57.25,520800,0
2001-12-19,57.49,58.85,57.44,58.73,665700,0
2001-12-20,59.26,60.11,58.76,59.56,708500,0
2001-12-21,59.81,59.88,58.68,59.56,511100,0
2001-12-24,59.11,60,59.08,59.88,168300,0
2001-12-26,60.08,60.86,59.82,60.26,255700,0
2001-12-27,60.36,61.05,60.12,60.92,340200,0
2001-12-28,60.92,61.85,60.77,61.34,269900,0
2001-12-31,61.73,62.05,60.55,61.58,547700,0
2002-01-02,63.25,63.25,60.76,61.69,553300,0
2002-01-03,61.85,62.1,61.12,61.46,463500,0
2002-01-04,61.38,61.71,61.01,61.56,294000,0
2002-01-07,61.12,61.18,59.77,60.41,694200,0
2002-01-08,60.41,60.41,59.66,60.01,609800,0
2002-01-09,60.36,61.21,59.36,59.75,697100,0
2002-01-10,58.91,62.43,58.89,62.05,921000,0
2002-01-11,60.67,64.85,60.67,64.33,1167800,0
2002-01-14,64.15,64.16,62.6,62.98,825800,0
2002-01-15,63.67,64,63.2,63.92,431300,0
2002-01-16,63.92,65.13,63.55,63.83,335100,0
2002-01-17,63.9,64.15,63.15,63.8,251500,0
2002-01-18,63.7,64.83,63.55,64.66,321100,0
2002-01-22,64.55,65.5,64.2,64.74,473100,0
2002-01-23,64.4,64.85,63.52,63.65,480300,0
2002-01-24,63.66,64,63.1,63.93,478200,0
2002-01-25,63.88,66.34,63.7,65.91,1083400,0
2002-01-28,65.6,66.34,65.49,65.83,408600,0
2002-01-29,65.8,66.84,64.87,65.32,591300,0
2002-01-30,65.05,67.44,63.85,66.51,746100,0
2002-01-31,66.49,67.1,65.85,66.84,528300,0
2002-02-01,66.84,67.59,66.44,66.97,413400,0
2002-02-04,67.22,67.34,65.45,65.59,290000,0
2002-02-05,65.35,65.5,63.92,64.15,818400,0
2002-02-06,63.89,64.21,63.08,63.4,1067400,0
2002-02-07,62.93,62.98,62.48,62.92,647400,0
2002-02-08,63.48,64.26,63.08,64.26,608900,0
2002-02-11,64.26,65.46,64.15,65.22,298600,0
2002-02-12,65.47,65.62,64.07,64.66,266900,0
2002-02-13,64.62,66.17,64.62,65.72,421700,0
2002-02-14,65.47,66.36,64.67,66.27,354800,0
2002-02-15,66.52,66.52,64.22,65.18,664600,0
2002-02-19,64.62,65.67,64.47,64.64,301600,0
2002-02-20,64.72,65.17,63.87,65.04,250800,0
2002-02-21,64.67,65.02,63.74,64.04,290000,0
2002-02-22,64.02,64.88,64.02,64.57,330900,0
2002-02-25,65.12,65.55,64.69,65.27,263300,0
2002-02-26,65.77,65.88,64.67,65.18,362700,0
2002-02-27,65.47,67.1,65.12,66.9,866400,0
2002-02-28,67.17,67.87,66.47,66.99,778100,0
2002-03-01,66.77,68.12,66.37,67.89,481400,0
2002-03-04,68.67,69.3,68.17,68.89,561800,0
2002-03-05,68.57,69.76,68.39,69.42,736800,0
2002-03-06,69.67,69.86,69.01,69.6,339600,0
2002-03-07,69.6,69.6,68.37,69.06,774600,0
2002-03-08,69.86,70.28,69.12,69.44,373100,0
2002-03-11,69.44,69.76,69,69.31,224200,0
2002-03-12,69.29,69.79,69.06,69.75,397800,0
2002-03-13,69.75,69.75,68.52,68.81,337700,0
2002-03-14,68.81,69.35,68.64,68.91,721500,0
2002-03-15,69.16,70.76,69.01,70.74,634800,0
2002-03-18,70.86,71.71,69.95,70.62,465200,0
2002-03-19,70.62,71.09,69.98,70.22,226500,0
2002-03-20,69.51,69.76,68.35,68.44,432700,0
2002-03-21,68.24,68.27,67.17,67.42,694400,0
2002-03-22,67.42,67.42,66.73,67.27,669400,0
2002-03-25,67.27,67.27,64.37,65.8,911600,0
2002-03-26,65.62,67.3,65.62,66.86,335800,0
2002-03-27,67.17,68.92,66.87,68.64,521800,0
2002-03-28,68.96,69.46,68.06,68.3,386000,0
2002-04-01,68.31,68.31,66.42,67.6,581400,0
2002-04-02,67.47,69.38,67.22,68.18,435800,0
2002-04-03,68.18,68.18,66.12,66.64,748500,0
2002-04-04,66.64,67.5,66.4,67.32,420700,0
2002-04-05,67.97,68.79,67.72,67.94,290400,0
2002-04-08,67.59,68.96,67.32,68.13,283000,0
2002-04-09,70.96,71.66,70.47,70.71,1426900,0
2002-04-10,71.16,72.01,70.94,71.67,884300,0
2002-04-11,71.67,72.84,71.47,72.46,950500,0
2002-04-12,73.46,74.25,73.18,73.48,1247200,0
2002-04-15,73.48,74,71.76,72.11,759600,0
2002-04-16,72.3,73.01,71.86,72.41,460300,0
2002-04-17,72.46,73.08,71.86,72.06,594000,0
2002-04-18,72.06,72.46,71.77,72.06,633100,0
2002-04-19,72.16,72.86,72.02,72.49,439500,0
2002-04-22,72.16,72.76,71.87,72.01,302600,0
2002-04-23,72.01,72.15,71.42,71.61,556100,0
2002-04-24,71.73,72.44,71.52,71.52,462900,0
2002-04-25,71.66,71.66,70.16,70.71,481200,0
2002-04-26,70.74,71.01,70.06,70.35,226700,0
2002-04-29,70.1,70.41,69.36,69.67,243400,0
2002-04-30,69.67,71.46,69.67,71.22,560000,0
2002-05-01,71.86,72.56,70.16,71.53,574200,0
2002-05-02,71.76,72.3,70.94,72.08,496700,0
2002-05-03,72.21,72.21,70.92,71.29,407900,0
2002-05-06,71.16,72.34,71.03,71.03,264600,0
2002-05-07,71.76,71.86,70.96,71.38,463300,0
2002-05-08,72.36,72.36,71.38,71.71,357700,0
2002-05-09,71.46,71.76,70.95,70.97,338800,0
2002-05-10,71.22,71.23,70.26,70.91,236900,0
2002-05-13,70.91,72.07,70.84,71.86,411400,0
2002-05-14,72.13,72.54,71.88,72.18,446300,0
2002-05-15,72.18,72.99,72.18,72.49,297000,0
2002-05-16,72.73,72.79,72.08,72.57,330600,0
2002-05-17,72.57,73.38,72.53,72.93,228700,0
2002-05-20,73.18,73.18,72.01,72.15,242500,0
2002-05-21,70.39,71.26,70.29,70.37,1215600,0
2002-05-22,70.37,71.19,69.64,71.18,579300,0
2002-05-23,71.18,72.38,70.76,71.39,520800,0
2002-05-24,71.39,71.7,71.19,71.26,337000,0
2002-05-28,71.5,71.5,70.55,70.77,322100,0
2002-05-29,70.77,71.72,70.69,71.05,305600,0
2002-05-30,71.04,72.43,70.94,71.86,294400,0
2002-05-31,72.11,73.48,72.11,72.66,578500,0
2002-06-03,72.66,72.83,71.76,71.76,355600,0
2002-06-04,71.36,71.88,70.52,71.37,544700,0
2002-06-05,71.6,72.28,71.29,71.85,382200,0
2002-06-06,72.06,72.37,71.29,71.29,622800,0
2002-06-07,71.29,72.44,71.12,72.27,420000,0
2002-06-10,72.28,72.64,72.02,72.02,311300,0
2002-06-11,72.02,72.08,68.91,69.09,689400,0
2002-06-12,69.09,69.09,67.42,68.14,1322400,0
2002-06-13,68.15,68.15,66.42,66.66,596200,0
2002-06-14,66.66,68.37,65.29,67.81,873700,0
2002-06-17,68.29,69.78,68.09,69.53,385600,0
2002-06-18,69.54,69.89,68.39,68.39,403400,0
2002-06-19,68.38,68.89,67.94,68.4,246200,0
2002-06-20,68.24,68.76,67.97,68.17,401600,0
2002-06-21,67.34,69.09,67.3,67.82,571100,0
2002-06-24,67.94,68.19,67.24,67.39,589100,0
2002-06-25,67.59,68.38,66.3,66.57,481100,0
2002-06-26,65.89,66.74,65.48,66.19,612400,0
2002-06-27,66.79,67.39,66.21,66.39,678000,0
2002-06-28,66.49,67.78,66.49,67.69,490600,0
2002-07-01,67.69,68.84,67.43,67.66,542300,0
2002-07-02,67.86,67.99,65.85,65.95,551400,0
2002-07-03,66.19,66.49,64.67,64.92,701300,0
2002-07-05,65,66.42,65,66.38,284500,0
2002-07-08,66.14,66.89,64.4,65.69,469100,0
2002-07-09,65.54,66.39,64.1,64.3,647000,0
2002-07-10,64.55,64.6,59.7,60.05,2068900,0
2002-07-11,59.8,60.25,58.33,59.97,1161900,0
2002-07-12,59.85,60.3,58.95,59.96,699500,0
2002-07-15,59.8,60.27,57.81,59.47,905300,0
2002-07-16,59.2,59.95,58.11,58.8,793700,0
2002-07-17,59.4,59.8,55.07,56.02,1562200,0
2002-07-18,56.31,56.31,53.26,53.59,1295400,0
2002-07-19,53.74,56.51,53.51,54.39,1585700,0
2002-07-22,54.39,55.04,51.52,53.17,1238800,0
2002-07-23,53.71,54.8,52.79,52.79,1184000,0
2002-07-24,51.92,55.31,51.42,54.74,1265600,0
2002-07-25,54.76,56.01,53.82,54.93,842300,0
2002-07-26,54.91,57.91,54.81,57.9,884400,0
2002-07-29,59.4,61.65,59.13,60.86,1533200,0
2002-07-30,61.3,64,60.25,62.89,1311900,0
2002-07-31,62.89,63.17,62.2,62.9,868600,0
2002-08-01,62.9,63.14,60.3,62,1686800,0
2002-08-02,61.65,61.75,58.63,58.8,1148300,0
2002-08-05,58.8,59.4,56.64,56.94,876300,0
2002-08-06,57.61,59.06,57.42,57.42,752500,0
2002-08-07,58.28,58.64,55.69,57.52,1081400,0
2002-08-08,58.18,59.86,57.33,59.65,1287400,0
2002-08-09,59.23,61.43,59.23,61.24,505300,0
2002-08-12,60.43,61.11,59.69,60.71,446300,0
2002-08-13,60.81,60.93,58.55,58.93,636200,0
2002-08-14,58.83,60.44,57.68,60.43,1367900,0
2002-08-15,60.68,61.1,59.79,60.86,470300,0
2002-08-16,59.86,61.68,59.58,60.15,532700,0
2002-08-19,59.9,61.58,59.82,61.34,499200,0
2002-08-20,61.22,61.22,59.22,60.02,526400,0
2002-08-21,60.27,60.9,59.41,60.22,320300,0
2002-08-22,60.42,63.36,60.19,63.16,757200,0
2002-08-23,63.03,63.04,62.05,62.15,396400,0
2002-08-26,62.73,62.88,61.78,62.59,366400,0
2002-08-27,62.6,63.17,61.08,61.48,838800,0
2002-08-28,61.33,61.5,59.83,60.22,627100,0
2002-08-29,59.97,61.33,59.23,60.82,346200,0
2002-08-30,61.02,61.53,59.97,60.14,522400,0
2002-09-03,59.43,59.68,57.78,57.97,801200,0
2002-09-04,57.97,58.42,57.03,58.36,683100,0
2002-09-05,57.73,58.31,56.76,57.99,561300,0
2002-09-06,58.93,59,58.12,58.31,434000,0
2002-09-09,58.23,59.36,57.68,58.92,741400,0
2002-09-10,58.92,58.92,57.6,57.83,930300,0
2002-09-11,58.03,58.23,56.85,56.93,723600,0
2002-09-12,56.85,56.85,54.74,54.87,2088800,0
2002-09-13,54.64,55.33,54.3,55.17,758400,0
2002-09-16,49.84,49.85,48.34,48.64,4314300,0
2002-09-17,48.64,48.69,43.14,43.24,6205300,0
2002-09-18,43.24,45.2,42.6,43.67,3231800,0
2002-09-19,43.2,43.65,41.39,41.42,1468600,0
2002-09-20,41.6,42.22,40.35,41.53,1782900,0
2002-09-23,41.26,41.26,39.75,40.07,1100700,0
2002-09-24,39.6,40.72,38.55,39.18,1566800,0
2002-09-25,39.85,40.45,39.32,40.13,1867600,0
2002-09-26,40.2,42.61,39.99,42.42,1807700,0
2002-09-27,42.36,42.36,40.16,40.37,1439900,0
2002-09-30,40.8,41.11,39.67,40.78,1766500,0
2002-10-01,40.78,42.65,40.65,42.4,1748200,0
2002-10-02,42.11,42.45,40.75,41.02,1124500,0
2002-10-03,40.85,41.21,38.94,38.94,1651000,0
2002-10-04,38.94,39.1,37.27,38.21,1334600,0
2002-10-07,38.11,38.55,36.04,36.05,1321700,0
2002-10-08,36.51,37.91,35.95,37.66,1498600,0
2002-10-09,37.16,37.16,33.56,33.83,3311000,0
2002-10-10,34.71,39.45,34.71,37.79,3466800,0
2002-10-11,37.8,41.95,37.8,40.7,1736700,0
2002-10-14,40.05,40.89,39.65,40.49,846300,0
2002-10-15,42.35,44.89,42.26,44.62,1602200,0
2002-10-16,43.95,44.32,41.34,41.85,1348400,0
2002-10-17,43.65,44.79,43.4,44.45,1081600,0
2002-10-18,44.2,45.44,43.5,45,799800,0
2002-10-21,44.7,48.46,44.3,48.43,1782400,0
2002-10-22,47.64,47.89,46.07,46.32,1289100,0
2002-10-23,46.07,46.07,43.3,44.59,1375400,0
2002-10-24,44.84,45.25,43.25,43.59,960500,0
2002-10-25,43.32,45.2,42.5,45.2,988900,0
2002-10-28,45.53,46.3,42.81,42.98,1028700,0
2002-10-29,42.3,42.69,41.23,41.98,1327000,0
2002-10-30,42.35,42.95,41.35,42.49,825800,0
2002-10-31,42.49,42.84,41.81,41.91,717000,0
2002-11-01,42.05,43.28,41.45,43.13,865600,0
2002-11-04,44,44.27,43.46,43.65,845600,0
2002-11-05,43.4,43.78,42.49,42.97,585700,0
2002-11-06,43.21,43.21,41.87,42.62,712100,0
2002-11-07,42.37,42.57,40.62,40.79,877500,0
2002-11-08,40.87,41.39,40.03,40.81,501000,0
2002-11-11,40.89,41.44,40.37,40.51,448900,0
2002-11-12,40.56,40.94,39.65,39.75,583700,0
2002-11-13,39.75,39.75,38.18,38.4,1737000,0
2002-11-14,38.98,40.79,38.98,40.74,1687600,0
2002-11-15,39.98,41.07,39.74,40.83,708500,0
2002-11-18,41.44,41.64,40.52,40.65,1016600,0
2002-11-19,40.78,41.17,40.18,40.93,681800,0
2002-11-20,40.83,41.74,40.68,41.57,507500,0
2002-11-21,42.27,43.97,42.24,43.62,1094500,0
2002-11-22,43.63,46.61,43.26,46.09,1639800,0
2002-11-25,46.09,46.85,45.66,46.05,939600,0
2002-11-26,45.8,46.02,44.97,44.99,584500,0
2002-11-27,45.17,46.89,44.87,46.89,697500,0
2002-11-29,46.89,47.07,46.62,46.64,265800,0
2002-12-02,47.54,47.76,46.71,47.02,917100,0
2002-12-03,46.9,46.91,45.05,45.19,936200,0
2002-12-04,44.37,44.44,43.05,44.09,1216900,0
2002-12-05,44.22,44.27,42.51,43.3,869100,0
2002-12-06,42.72,42.82,41.54,41.97,1600400,0
2002-12-09,41.73,42.12,40.88,41.23,630600,0
2002-12-10,41.11,42.09,40.38,41.96,1042700,0
2002-12-11,41.86,43.31,41.73,42.55,625400,0
2002-12-12,42.8,42.8,41.71,42.27,552300,0
2002-12-13,42.03,42.03,41.19,41.47,1021900,0
2002-12-16,41.72,43.37,41.72,43.11,975400,0
2002-12-17,42.67,43.18,42.62,42.93,832400,0
2002-12-18,42.93,42.93,41.96,42.24,833700,0
2002-12-19,41.63,42.37,40.37,40.9,958000,0
2002-12-20,41.11,41.37,40.68,41.13,888500,0
2002-12-23,41.14,41.42,40.68,41.12,658900,0
2002-12-24,40.92,41.18,40.68,40.91,281300,0
2002-12-26,40.92,42.06,40.92,41.28,479100,0
2002-12-27,41.18,41.25,40.62,40.74,514500,0
2002-12-30,40.83,41.23,40.47,41.23,598100,0
2002-12-31,41.18,41.58,40.44,41.28,677700,0
2003-01-02,41.53,43.03,41.25,43.03,841600,0
2003-01-03,43.03,43.03,42.31,42.99,661400,0
2003-01-06,43.14,45.22,43.13,44.8,916800,0
2003-01-07,44.67,45.07,44.24,44.26,769700,0
2003-01-08,44.01,44.01,42.08,43.04,1381200,0
2003-01-09,43.26,45.97,43.26,45.97,2261300,0
2003-01-10,45.32,47.71,45.21,46.27,1941900,0
2003-01-13,46.72,46.9,45.39,45.67,1007300,0
2003-01-14,45.76,46.05,45.2,46,456600,0
2003-01-15,45.75,45.76,44.75,45.24,673900,0
2003-01-16,45.14,45.67,44.17,44.22,666300,0
2003-01-17,44.07,44.35,43.57,44.29,900100,0
2003-01-21,44.37,44.76,43.91,44.02,827500,0
2003-01-22,44.03,44.17,43.51,43.67,723600,0
2003-01-23,43.78,43.83,43.19,43.7,1156400,0
2003-01-24,43.57,43.58,42.93,43.08,1058000,0
2003-01-27,42.87,43.35,42.55,42.98,1145000,0
2003-01-28,42.99,43.32,42.77,43.22,589300,0
2003-01-29,42.99,43.23,42.29,43.07,1020200,0
2003-01-30,42.92,43.06,42.3,42.42,740700,0
2003-01-31,42.31,43.18,41.78,43.1,1150300,0
2003-02-03,43.57,43.67,42.87,43.39,838000,0
2003-02-04,43.4,43.4,41.16,41.87,755400,0
2003-02-05,42.32,42.34,41.71,41.99,829000,0
2003-02-06,41.9,41.96,40.61,41,1077400,0
2003-02-07,41.2,41.35,40.45,40.75,924600,0
2003-02-10,41,41.65,40.76,41.65,1028700,0
2003-02-11,41.71,41.97,41.05,41.11,1024700,0
2003-02-12,41.17,41.56,40.96,41,529100,0
2003-02-13,41,41.32,40.76,41.15,1204300,0
2003-02-14,41.35,41.92,41,41.89,1032100,0
2003-02-18,42.04,43.04,42.02,42.28,577200,0
2003-02-19,42.1,42.11,41.6,41.86,449300,0
2003-02-20,41.87,42.1,41.32,41.51,519300,0
2003-02-21,41.51,41.67,40.84,41.47,1115100,0
2003-02-24,41.25,41.25,39.42,39.98,1574400,0
2003-02-25,39.98,40.07,39.01,39.88,1692500,0
2003-02-26,39.68,39.69,38.5,38.81,1252900,0
2003-02-27,39.02,39.88,38.4,39.6,896900,0
2003-02-28,39.57,40.07,39.21,39.46,993600,0
2003-03-03,40.08,40.1,39.32,39.34,657900,0
2003-03-04,39.34,39.4,36.21,37.55,4757700,0
2003-03-05,37.43,38.57,37.36,38.3,1221000,0
2003-03-06,38.05,38.46,37.7,38,793500,0
2003-03-07,37.25,38.69,37.05,38.36,1023700,0
2003-03-10,38.25,38.3,36.87,37,1516600,0
2003-03-11,37,37.35,36.5,36.5,1452600,0
2003-03-12,36.5,36.78,35.3,35.8,1859400,0
2003-03-13,35.9,37.1,35.85,36.87,2147300,0
2003-03-14,37,37.49,36.65,37,1073400,0
2003-03-17,37,38.99,36.7,38.77,1568400,0
2003-03-18,38.85,39.55,38.75,39.15,1043300,0
2003-03-19,39.11,39.81,39.02,39.81,769900,0
2003-03-20,39.6,39.88,38.7,39.58,921000,0
2003-03-21,40.42,41.33,39.52,41.2,1350100,0
2003-03-24,41.2,41.2,39.67,40,1273500,0
2003-03-25,39.9,40.63,39.7,40.08,980200,0
2003-03-26,40.11,40.45,39.71,40.17,620800,0
2003-03-27,40.17,40.92,39.44,40.53,879700,0
2003-03-28,40.54,41.26,39.69,39.98,793500,0
2003-03-31,39.5,39.96,38.82,39.27,792700,0
2003-04-01,39.42,40.07,38.99,39.71,914500,0
2003-04-02,40.75,41.59,40.28,41.36,861700,0
2003-04-03,41.45,41.8,40.55,40.94,955900,0
2003-04-04,40.95,41.75,40.95,41.27,851000,0
2003-04-07,41.67,42.23,40.67,40.79,1298300,0
2003-04-08,40.85,40.92,40.26,40.61,800200,0
2003-04-09,40.8,41.23,39.89,39.89,590600,0
2003-04-10,40,40.22,39.53,39.92,584300,0
2003-04-11,40.55,41.12,39.8,40.15,388200,0
2003-04-14,40.15,40.81,39.93,40.73,964800,0
2003-04-15,40.75,44.01,40.5,43.9,2839800,0
2003-04-16,43.8,43.81,42.03,42.09,1549300,0
2003-04-17,42.1,44.33,42.1,44.26,1188800,0
2003-04-21,44.15,44.6,43.89,44.58,935000,0
2003-04-22,44.59,46.95,44.25,46.83,1689000,0
2003-04-23,46.8,46.84,46.17,46.6,1247000,0
2003-04-24,46.6,46.6,45.26,46.1,644700,0
2003-04-25,45.7,46.02,44.43,44.66,753900,0
2003-04-28,44.6,45.41,44.45,45.2,572800,0
2003-04-29,45.3,45.67,44.65,45.38,839500,0
2003-04-30,45.38,45.64,44.77,45.46,560500,0
2003-05-01,45.46,46.15,44.3,45.99,918400,0
2003-05-02,45.99,47.1,45.5,46.99,1306200,0
2003-05-05,47.02,47.4,46.32,46.75,722800,0
2003-05-06,47.05,48.25,46.93,47.65,1244400,0
2003-05-07,47.52,47.56,46.85,47.08,1042300,0
2003-05-08,46.8,47.08,45.69,46.18,868100,0
2003-05-09,46.4,46.92,46.12,46.68,446100,0
2003-05-12,46.69,47.5,45.96,47.37,393300,0
2003-05-13,47.38,48.4,47.1,47.67,591900,0
2003-05-14,47.65,47.75,46.57,46.62,840300,0
2003-05-15,46.85,46.85,44.4,45.21,2314100,0
2003-05-16,45.21,45.98,44.95,45.96,1017500,0
2003-05-19,45.7,45.75,44.75,44.92,986300,0
2003-05-20,45,45.34,44.45,44.8,1112400,0
2003-05-21,44.65,45.14,44.24,45.06,761500,0
2003-05-22,45.04,45.39,44.8,45.05,779500,0
2003-05-23,45,45.13,44.45,45.05,613700,0
2003-05-27,44.88,45.59,44.6,45.45,641900,0
2003-05-28,46.01,48.03,45.7,47.91,1354300,0
2003-05-29,48.6,52,48.28,50.96,3812100,0
2003-05-30,51.13,54.4,51.04,54.02,2234500,0
2003-06-02,54.45,57.75,54.45,55.88,2743800,0
2003-06-03,54.52,55,51.74,51.83,2915400,0
2003-06-04,51.92,52.62,51.14,51.5,1673600,0
2003-06-05,51.5,52.18,50.37,51.55,1690200,0
2003-06-06,51.75,53.2,51.34,51.49,1591900,0
2003-06-09,51.5,51.5,49.74,50.07,979800,0
2003-06-10,50.07,50.71,49.18,50.21,833300,0
2003-06-11,50.25,51.26,49.31,51.15,698700,0
2003-06-12,51.16,51.55,50.23,51,530400,0
2003-06-13,51.02,51.56,50.09,50.93,352400,0
2003-06-16,51,51.99,50.81,51.64,798900,0
2003-06-17,51.7,52.15,50.93,51.37,895000,0
2003-06-18,51.38,51.55,50.7,51.06,685200,0
2003-06-19,51.15,51.27,49.8,50.07,821600,0
2003-06-20,50.5,50.5,49.4,49.47,1259700,0
2003-06-23,49.48,49.48,48.55,49.01,740800,0
2003-06-24,49.01,49.42,48.76,49.02,804100,0
2003-06-25,48.92,49.74,48.03,48.06,1212400,0
2003-06-26,47.07,47.24,45.63,47.05,2423400,0
2003-06-27,47.24,47.3,46.42,47,1042300,0
2003-06-30,47.15,47.16,46,46.64,1408500,0
2003-07-01,46.55,47.6,46.08,47.5,1101700,0
2003-07-02,47.5,48.67,47.5,48.55,991800,0
2003-07-03,48.3,48.39,47.6,48.15,584800,0
2003-07-07,48.4,51.21,48.17,50.64,1689500,0
2003-07-08,50.41,51.39,50,51.24,837500,0
2003-07-09,51.24,52.6,51.03,51.61,1440400,0
2003-07-10,51.62,51.62,49.43,49.75,676300,0
2003-07-11,50,51,49.85,50.47,656600,0
2003-07-14,51.1,52.18,50.7,51.7,1971400,0
2003-07-15,51.7,53.89,51.62,53.47,2547000,0
2003-07-16,54.15,56.45,54.02,55.5,2511000,0
2003-07-17,55,55.26,54.19,54.55,1743600,0
2003-07-18,54.8,55.6,54.4,55.36,931800,0
2003-07-21,55.1,55.1,54.24,54.47,897100,0
2003-07-22,54.5,54.5,53.4,53.88,1115900,0
2003-07-23,53.88,53.88,51.89,52.66,1413100,0
2003-07-24,53.2,54.07,52.65,52.94,1592400,0
2003-07-25,53.1,53.83,52.64,53.72,591400,0
2003-07-28,53.72,54.7,53.4,54.4,641300,0
2003-07-29,54.8,54.8,53.65,54.35,786500,0
2003-07-30,54.45,54.79,53.84,54,762900,0
2003-07-31,54,56.5,53.97,55.5,1712900,0
2003-08-01,55.5,55.8,54.46,55.07,1172500,0
2003-08-04,55.1,55.1,54,54.93,961500,0
2003-08-05,54.01,54.01,53.78,54.01,891000,0
2003-08-06,53.95,54.1,53.24,53.6,784500,0
2003-08-07,53.35,53.35,52.8,53.35,837800,0
2003-08-08,53.35,53.65,52.7,53.61,871500,0
2003-08-11,53.37,54.3,53.13,54.15,576300,0
2003-08-12,54.15,55.08,54.15,55.05,539000,0
2003-08-13,55.2,55.75,55.13,55.42,651900,0
2003-08-14,55.42,56.27,55.2,55.61,772100,0
2003-08-15,55.55,55.55,54.71,55.32,246600,0
2003-08-18,55.52,56.23,55.38,55.96,501900,0
2003-08-19,55.83,56.19,55.35,55.99,460700,0
2003-08-20,55.88,56.61,55.67,56.6,478200,0
2003-08-21,56.6,57.24,56.16,56.61,479000,0
2003-08-22,57.05,57.05,55.98,56.02,585100,0
2003-08-25,55.8,56,54.69,55.15,692100,0
2003-08-26,55.15,55.27,54.1,55.08,612700,0
2003-08-27,55.04,55.2,54.31,55.03,616400,0
2003-08-28,55.09,55.5,54.51,55.45,370600,0
2003-08-29,55.45,56.55,55.35,56.37,336500,0
2003-09-02,56.5,57.95,56.33,57.66,484800,0
2003-09-03,57.66,58.77,57.51,58.5,655700,0
2003-09-04,58.25,58.55,57.95,58.37,399900,0
2003-09-05,58.15,58.64,57.7,57.86,740800,0
2003-09-08,57.7,58.44,57.31,57.93,643300,0
2003-09-09,57.8,58.25,57.23,57.45,957800,0
2003-09-10,56.85,58.35,56.8,57.65,980600,0
2003-09-11,57.66,57.85,55.75,56.5,1464400,0
2003-09-12,56.5,56.5,55.17,55.54,887300,0
2003-09-15,54.98,54.98,53.61,54.09,1432800,0
2003-09-16,53.9,55.26,53.85,55.13,1012800,0
2003-09-17,54.8,54.85,53.75,54.31,1055200,0
2003-09-18,54.6,55.62,53.28,55.3,906800,0
2003-09-19,55.28,55.49,54.73,55.17,585100,0
2003-09-22,55.18,55.18,54.44,54.62,593600,0
2003-09-23,54.62,55.24,54.36,55.22,467000,0
2003-09-24,54.95,55.35,53.41,53.61,522900,0
2003-09-25,54.3,54.34,53.5,53.5,552900,0
2003-09-26,53.4,53.5,51.97,52.25,1177700,0
2003-09-29,52.45,53.11,52.05,52.93,642800,0
2003-09-30,52.1,52.56,51.22,52.07,1551300,0
2003-10-01,52.23,54.86,52.14,54.73,1220100,0
2003-10-02,54.95,55.18,53.83,54.2,1216700,0
2003-10-03,55,57,55,56.35,1374100,0
2003-10-06,56.36,57.03,56.03,56.55,513100,0
2003-10-07,55.88,56.87,54.78,56.7,1924500,0
2003-10-08,56.7,58.18,55.86,57.14,1001600,0
2003-10-09,56.6,56.68,55.5,55.5,1553400,0
2003-10-10,55.5,55.61,53.39,53.79,2031100,0
2003-10-13,54.6,55.2,54.35,54.69,1349000,0
2003-10-14,54.94,55.32,54.75,55.15,1286700,0
2003-10-15,54.75,54.77,52.4,53.51,3182300,0
2003-10-16,53.3,53.31,52.12,52.48,1920000,0
2003-10-17,52.48,52.59,51.04,51.28,1291700,0
2003-10-20,51.28,51.5,50.97,51.35,735500,0
2003-10-21,51.4,51.4,50.08,50.39,1213900,0
2003-10-22,50.39,50.39,49.66,49.93,1064900,0
2003-10-23,49.93,50.22,49.4,50.22,1877200,0
2003-10-24,50,50,49.4,49.69,584200,0
2003-10-27,49.81,49.91,49.32,49.57,812800,0
2003-10-28,49.58,51.7,49.13,51.57,2074900,0
2003-10-29,51.57,51.7,51.02,51.58,1208100,0
2003-10-30,51.58,51.65,50.5,50.58,1196900,0
2003-10-31,51.03,51.45,50.72,51.31,1193400,0
2003-11-03,51.31,52.49,50.58,52.26,790299,0
2003-11-04,52.1,52.4,51.32,51.6,781277,0
2003-11-05,51.28,51.51,50.15,51.42,943200,0
2003-11-06,51.13,51.59,50.8,51.52,675100,0
2003-11-07,52.03,53.65,51.89,52.76,1484900,0
2003-11-10,52.76,52.76,51.45,51.96,633300,0
2003-11-11,51.76,51.83,51.5,51.66,342700,0
2003-11-12,51.8,51.8,51.01,51.32,780700,0
2003-11-13,51.32,52.02,51,51.88,601700,0
2003-11-14,52.02,52.28,51.21,51.4,584800,0
2003-11-17,51.32,51.48,50.45,51.27,657000,0
2003-11-18,51.52,51.63,50.91,50.94,496500,0
2003-11-19,51.32,52.35,50.95,51.16,915700,0
2003-11-20,51,51.26,50.33,50.34,437400,0
2003-11-21,50.45,50.55,49.98,50.47,573200,0
2003-11-24,50.9,51.6,50.68,51.45,459300,0
2003-11-25,51.46,52.15,51.4,51.83,678400,0
2003-11-26,51.85,52.99,51.8,52.89,555100,0
2003-11-28,52.89,53.28,52.54,52.95,415200,0
2003-12-01,52.96,55.43,52.92,55.15,1641300,0
2003-12-02,55.07,55.28,54.57,55.1,856100,0
2003-12-03,55.21,56.35,55.21,55.45,716900,0
2003-12-04,55.45,55.9,55.19,55.89,562900,0
2003-12-05,55.89,56.54,55.64,55.78,1023400,0
2003-12-08,55.6,57.11,55.6,57.05,1042000,0
2003-12-09,57,57,56.24,56.28,765600,0
2003-12-10,56.28,56.28,54.9,55.67,1080700,0
2003-12-11,55.67,56.46,55.66,56.15,610800,0
2003-12-12,56.11,56.4,55.62,56.2,262300,0
2003-12-15,56.6,56.73,55.52,55.52,363700,0
2003-12-16,55.53,55.9,54.71,55.44,590400,0
2003-12-17,55.45,55.45,54.71,55.07,702600,0
2003-12-18,55.17,55.41,54.6,55.35,796400,0
2003-12-19,55.38,55.38,54.43,55.06,938700,0
2003-12-22,55.11,56.04,55.11,55.91,409800,0
2003-12-23,56,56.47,55.8,56.35,540200,0
2003-12-24,56.3,56.95,56.15,56.8,203800,0
2003-12-26,56.8,57,56.65,56.78,107200,0
2003-12-29,56.87,57.33,56.56,57.26,377000,0
2003-12-30,57.15,57.33,56.7,57.2,448600,0
2003-12-31,57.2,57.52,56.84,56.94,532900,0
2004-01-02,56.94,56.95,56.2,56.32,530200,0
2004-01-05,56.57,57.64,56.57,57.24,983700,0
2004-01-06,57.4,58.2,57.37,58.1,899000,0
2004-01-07,57.9,57.9,57.15,57.31,524200,0
2004-01-08,57.56,58.45,57.21,58.45,536800,0
2004-01-09,58.37,59.88,57.7,58.66,1008300,0
2004-01-12,58.66,70.39,58.66,66.59,10087800,0
2004-01-13,66.8,69.47,66.6,69.27,3124700,0
2004-01-14,68.91,68.91,67.42,68.75,2122500,0
2004-01-15,69,69.45,68.25,68.89,1343100,0
2004-01-16,70.3,70.8,68.84,69.4,1075600,0
2004-01-20,69.4,69.8,69.25,69.55,997700,0
2004-01-21,69.75,69.91,69.28,69.57,983700,0
2004-01-22,69.58,69.8,68.76,68.76,969400,0
2004-01-23,69.01,69.05,67.35,67.98,1127000,0
2004-01-26,67.98,68.71,67.97,68.49,919000,0
2004-01-27,68.35,68.98,68.35,68.4,955800,0
2004-01-28,68.6,69.02,67.52,68.2,1334000,0
2004-01-29,68.29,68.79,67.63,68.37,596700,0
2004-01-30,68.4,68.99,68.2,68.94,641400,0
2004-02-02,68.89,69.15,68.25,68.54,571800,0
2004-02-03,68.61,69.2,68,69.13,619500,0
2004-02-04,69,69.01,68.12,68.58,721400,0
2004-02-05,68.58,69.19,68.25,69.1,768400,0
2004-02-06,68.8,69.77,68.7,69.75,544900,0
2004-02-09,69.98,70.75,69.65,69.88,495400,0
2004-02-10,69.68,70.19,69.45,70.09,483800,0
2004-02-11,69.84,70.19,69,69.24,1314900,0
2004-02-12,69.1,69.56,68.15,68.7,885200,0
2004-02-13,68,68.25,65.79,66.58,2006400,0
2004-02-17,67.27,68.49,66.85,68.14,817400,0
2004-02-18,67.8,68.38,67.07,67.51,427400,0
2004-02-19,67.65,67.85,66.41,66.92,565200,0
2004-02-20,67.04,67.1,66.3,66.75,443400,0
2004-02-23,67.05,67.2,65.95,66.37,456300,0
2004-02-24,66.38,66.82,65.9,66.49,539000,0
2004-02-25,66.5,67.26,66.35,66.39,626700,0
2004-02-26,66.5,66.5,66.01,66.05,434600,0
2004-02-27,66.3,67.05,66,66.18,526000,0
2004-03-01,66.17,67.19,66,66.82,606700,0
2004-03-02,66.5,67.45,66.5,66.78,426600,0
2004-03-03,66.78,67.67,66.75,67.45,459400,0
2004-03-04,67.51,67.72,66.82,67.12,299800,0
2004-03-05,66.06,66.4,65.5,65.91,1288000,0
2004-03-08,65.91,65.91,64.44,64.5,780200,0
2004-03-09,64.75,64.75,63.2,63.6,1142500,0
2004-03-10,63.78,65.02,63.43,63.65,578700,0
2004-03-11,63.11,63.75,62.5,62.51,814000,0
2004-03-12,62.61,64.1,62.61,63.39,491300,0
2004-03-15,63.5,63.5,61.64,62.25,715900,0
2004-03-16,62.25,62.65,61.72,62.32,452900,0
2004-03-17,62.5,63.9,62.49,63.6,537300,0
2004-03-18,63.35,63.7,61.89,63.45,500200,0
2004-03-19,63.2,63.9,62.65,63.31,423200,0
2004-03-22,63.06,63.06,61.05,61.9,735100,0
2004-03-23,61.89,62.9,61.89,62.5,847700,0
2004-03-24,62.51,63.2,62.3,62.56,841800,0
2004-03-25,62.81,63.05,62.2,62.92,470800,0
2004-03-26,62.93,63.9,62.63,63.64,556500,0
2004-03-29,63.79,64.72,63.7,64.46,359500,0
2004-03-30,64.3,64.67,63.77,64.5,399200,0
2004-03-31,64.39,64.46,63.58,64.23,412900,0
2004-04-01,64.23,64.96,63.9,64.72,847800,0
2004-04-02,66.5,67.5,65.59,66,1263400,0
2004-04-05,66.5,66.85,65.66,66.3,606500,0
2004-04-06,65.85,66.05,65.12,65.74,422900,0
2004-04-07,65.49,65.92,65.3,65.66,887800,0
2004-04-08,66.5,67.75,66.21,66.45,557600,0
2004-04-12,66.45,67.94,65.95,66.78,531400,0
2004-04-13,68,68.66,67.02,67.51,1488400,0
2004-04-14,68.5,70.31,68.5,69.71,3526200,0
2004-04-15,71.1,74.02,68.28,70.01,2841300,0
2004-04-16,70.25,70.79,68.63,69.7,1250800,0
2004-04-19,69.7,70.36,69.17,70.17,622900,0
2004-04-20,70.3,72.01,70.08,71.13,1443300,0
2004-04-21,71.06,71.68,70.45,71.35,977600,0
2004-04-22,71.39,74.18,71.3,73.7,1527400,0
2004-04-23,73.53,74.87,73.05,74.42,1232600,0
2004-04-26,74.32,74.9,74.27,74.44,1032800,0
2004-04-27,74.48,75.45,74.26,74.8,974500,0
2004-04-28,74.55,74.55,72.99,74.1,1100200,0
2004-04-29,73.6,74.67,73.17,73.66,871000,0
2004-04-30,73.66,74.25,72.9,73.62,741600,0
2004-05-03,73.85,74.81,73.83,74.5,845100,0
2004-05-04,74.33,74.56,72.57,72.85,1234900,0
2004-05-05,73.2,74.24,73.15,73.41,1047900,0
2004-05-06,73.21,73.22,71.95,72.81,839100,0
2004-05-07,72.81,74.13,72.54,72.54,1566800,0
2004-05-10,72.29,72.5,70.99,71.52,1048500,0
2004-05-11,72.25,72.26,71.48,71.64,639900,0
2004-05-12,71.39,71.49,69.4,71.23,1300200,0
2004-05-13,70.9,71.65,70.15,71.16,691600,0
2004-05-14,71.36,71.6,70.35,70.69,637400,0
2004-05-17,70.15,70.69,69.36,69.89,681300,0
2004-05-18,70.06,70.29,69.2,69.41,762900,0
2004-05-19,69.85,71.22,69.5,69.76,1155700,0
2004-05-20,69.72,70.23,69.7,69.75,358800,0
2004-05-21,69.9,70.18,69.51,69.74,618200,0
2004-05-24,69.96,70.7,69.28,69.61,432200,0
2004-05-25,69.42,70,68.4,69.69,1304900,0
2004-05-26,69.89,72.29,69.55,71.05,1217800,0
2004-05-27,71.9,73.2,71.7,73.08,1099300,0
2004-05-28,73.17,73.17,72.45,73,519900,0
2004-06-01,72.63,72.94,72.1,72.87,491100,0
2004-06-02,72.79,73.97,72.41,73.35,508300,0
2004-06-03,73.36,74.15,73.06,73.95,777900,0
2004-06-04,74.3,75.12,74.24,74.61,674000,0
2004-06-07,74.63,75.5,74.55,74.9,748600,0
2004-06-08,74.8,75.04,74.64,74.95,509700,0
2004-06-09,74.8,75.34,74.34,74.68,677100,0
2004-06-10,74.62,75.35,74.3,74.8,465400,0
2004-06-14,74.7,75.65,74.7,75.2,904600,0
2004-06-15,75.45,76.5,74.85,74.98,735900,0
2004-06-16,75.08,75.4,74.77,74.87,471800,0
2004-06-17,75.02,75.98,74.3,75.56,536900,0
2004-06-18,74.95,76.99,74.43,75.18,694500,0
2004-06-21,75.37,75.4,74.65,74.71,336300,0
2004-06-22,74.6,75.1,74.23,75,479100,0
2004-06-23,75,75,74.08,74.75,479200,0
2004-06-24,74.5,75,74.2,74.28,451400,0
2004-06-25,74.21,75.27,74.15,74.95,835100,0
2004-06-28,75.38,76,74.28,74.42,333000,0
2004-06-29,74.2,75.6,73.85,75.44,720800,0
2004-06-30,75.66,76.75,75.56,75.86,762300,0
2004-07-01,76.01,76.5,74.6,75.33,375900,0
2004-07-02,74.87,75.25,74,74.01,646600,0
2004-07-06,74.01,74.4,73.12,73.82,414600,0
2004-07-07,73.57,74.35,73.05,73.22,492200,0
2004-07-08,73.35,73.55,72.55,72.61,283300,0
2004-07-09,72.66,73.37,72.35,73.05,310700,0
2004-07-12,73.05,73.7,72.84,73.62,374800,0
2004-07-13,75.2,78.95,75.2,77.44,1963100,0
2004-07-14,77.01,78.8,75.62,76.22,2103400,0
2004-07-15,76.22,76.22,74.38,74.75,1238300,0
2004-07-16,75.45,75.45,72.62,73.05,1695300,0
2004-07-19,72.95,73.15,71.63,71.9,1094900,0
2004-07-20,72.15,72.6,70.99,72.43,1134000,0
2004-07-21,72.68,72.95,70.65,70.73,832700,0
2004-07-22,70.73,70.73,69.75,70.5,529400,0
2004-07-23,70.51,70.9,69.87,70.59,404200,0
2004-07-26,70.59,71.48,70.1,70.1,735700,0
2004-07-27,70.7,70.88,69.5,70,636700,0
2004-07-28,70.25,70.26,69.42,69.95,613800,0
2004-07-29,70.32,70.95,69.7,69.95,677200,0
2004-07-30,69.96,71.04,69.96,71,543100,0
2004-08-02,70.84,71.13,70.22,71.01,457900,0
2004-08-03,71.08,71.55,70.47,70.9,394300,0
2004-08-04,70.43,71.4,70.41,70.72,554600,0
2004-08-05,70.89,71.04,68.75,68.87,514600,0
2004-08-06,68.16,68.36,65.84,65.9,1685500,0
2004-08-09,66.15,66.72,66,66.32,591500,0
2004-08-10,67.08,68.18,66.77,68,794100,0
2004-08-11,67.35,67.84,66.75,67.2,869800,0
2004-08-12,67.21,67.59,66.02,66.21,432200,0
2004-08-13,66.24,66.48,65.75,66.09,525600,0
2004-08-16,66.09,67,65.85,66.35,606400,0
2004-08-17,67.2,69.21,66.85,68.25,948900,0
2004-08-18,68.08,68.58,67.3,68.5,663300,0
2004-08-19,68.15,68.86,68.15,68.7,263900,0
2004-08-20,68.62,69.49,68.51,69.44,304000,0
2004-08-23,69.24,70.16,69.24,69.75,454600,0
2004-08-24,69.9,70.1,68.92,69.16,571100,0
2004-08-25,69.41,69.73,68.52,69.5,430500,0
2004-08-26,69.3,69.92,69.01,69.89,279200,0
2004-08-27,70,70.09,69.4,69.61,200600,0
2004-08-30,69.71,69.93,69.1,69.16,293100,0
2004-08-31,69.3,69.3,67.46,68.27,844300,0
2004-09-01,68.27,68.5,67.63,68.43,434800,0
2004-09-02,68.57,70.2,68.3,69.95,659600,0
2004-09-03,69.97,70.76,69.1,69.1,611100,0
2004-09-07,69.4,70,69.1,69.84,523600,0
2004-09-08,69.6,69.83,69,69.05,449200,0
2004-09-09,69.18,69.18,68.21,68.44,617300,0
2004-09-10,68.05,68.05,64.86,65.14,1970900,0
2004-09-13,64.2,64.85,63.15,64.25,2166700,0
2004-09-14,64.34,64.75,63.62,64.3,1723500,0
2004-09-15,64.5,65.82,64.17,65.08,899200,0
2004-09-16,65.16,65.99,65,65.46,691400,0
2004-09-17,65.46,66,64.83,65.26,702500,0
2004-09-20,65.25,65.68,64.8,65.59,661200,0
2004-09-21,65.56,66.46,65.56,66.33,557200,0
2004-09-22,65.75,66.1,65.19,65.25,420000,0
2004-09-23,66,66.5,65.61,65.72,661800,0
2004-09-24,65.65,66.17,65.34,65.35,306100,0
2004-09-27,65.35,65.35,64.06,64.1,426400,0
2004-09-28,64.15,64.72,64.1,64.27,333600,0
2004-09-29,64.27,65.32,63.95,65.28,441400,0
2004-09-30,65.28,66.78,65.03,66.55,973200,0
2004-10-01,66.55,67.77,66.5,67.42,511800,0
2004-10-04,67.67,68.23,66.8,66.86,564800,0
2004-10-05,66.92,67.47,65.42,65.45,959800,0
2004-10-06,65.7,66.32,65.2,66.26,543500,0
2004-10-07,66.26,66.75,65.5,66.38,829400,0
2004-10-08,65.78,66.07,64.25,64.85,1013400,0
2004-10-11,66.8,67.26,66.33,67,1114500,0
2004-10-12,66.49,66.95,65.9,66.57,563300,0
2004-10-13,66.73,67.15,65.91,66.15,550000,0
2004-10-14,65.29,65.72,62.82,63.86,1677000,0
2004-10-15,63.87,63.87,60.4,62.98,2519100,0
2004-10-18,62.98,62.98,61.55,62.24,1258600,0
2004-10-19,62.49,62.56,60,60.62,1267400,0
2004-10-20,60.62,61.42,60.05,60.77,1168600,0
2004-10-21,61.02,61.77,60.25,61.34,709300,0
2004-10-22,61.55,61.85,60.4,60.47,431900,0
2004-10-25,60.4,60.85,60.18,60.72,487000,0
2004-10-26,61,62.22,60.9,62.21,618100,0
2004-10-27,61.89,64.19,61.35,64.16,901400,0
2004-10-28,63.77,64.4,63.25,64.15,592400,0
2004-10-29,64.15,64.36,63.3,64.31,535900,0
2004-11-01,64.15,64.37,63.37,63.72,515200,0
2004-11-02,64.19,65.6,64.06,65.53,605900,0
2004-11-03,65.6,66.2,63.43,63.71,914900,0
2004-11-04,63.71,65.17,63.55,64.95,879400,0
2004-11-05,67.25,67.5,66.3,66.5,1157800,0
2004-11-08,66.3,66.3,65.4,65.73,508900,0
2004-11-09,65.98,66.25,65.06,65.77,492300,0
2004-11-10,66.02,66.25,65.6,65.75,227300,0
2004-11-11,66,66.5,65.71,66.33,307100,0
2004-11-12,66.95,67,65.75,67,437600,0
2004-11-15,67.54,67.81,66.85,67.77,596000,0
2004-11-16,67.77,68.09,67.16,67.25,324400,0
2004-11-17,67.8,68.59,67.78,68.22,681200,0
2004-11-18,68.1,68.5,67.73,68.28,325400,0
2004-11-19,68.14,68.35,67.58,67.58,270500,0
2004-11-22,68,68,67.04,67.67,418800,0
2004-11-23,67.67,68.15,66.27,67.29,418600,0
2004-11-24,67.39,68.03,67.25,67.7,192900,0
2004-11-26,67.7,68.24,67.67,67.73,108400,0
2004-11-29,67.74,68.5,66.88,67.81,394400,0
2004-11-30,67.75,68.3,67.62,68,398300,0
2004-12-01,68,68.73,67.8,68.05,529700,0
2004-12-02,68.05,68.35,67.7,67.98,457200,0
2004-12-03,67.5,67.6,66.95,67.2,606600,0
2004-12-06,67.28,67.52,66.51,66.95,381700,0
2004-12-07,67.1,67.14,66.33,66.59,371900,0
2004-12-08,66.8,67.35,66.4,66.72,378800,0
2004-12-09,66.72,66.72,65.59,66.47,416100,0
2004-12-10,67.67,67.67,66.04,67.07,439900,0
2004-12-13,67.4,67.55,66.88,67.02,438400,0
2004-12-14,67.27,67.73,66.85,67.37,457700,0
2004-12-15,67.54,67.6,66.72,67.23,522500,0
2004-12-16,67.22,67.84,66.65,67.71,587900,0
2004-12-17,67.71,68.48,67.55,68.27,659400,0
2004-12-20,68.27,68.45,67.56,67.88,555400,0
2004-12-21,68.13,68.65,67.65,68.5,399300,0
2004-12-22,68.54,69.16,68.4,68.77,308500,0
2004-12-23,68.9,69.37,68.52,68.58,178100,0
2004-12-27,68.81,68.81,67.9,68.21,204800,0
2004-12-28,68.6,69.68,68.6,69.61,521400,0
2004-12-29,69.6,69.94,69.09,69.29,175900,0
2004-12-30,69.3,69.49,68.97,69.01,257900,0
2004-12-31,69.05,69.78,68.86,68.91,258600,0
2005-01-03,69.25,70,67.31,67.58,602900,0
2005-01-04,67.78,68.4,67.08,67.41,443400,0
2005-01-05,67.19,68.34,67.19,67.37,668000,0
2005-01-06,67.75,68.51,67.5,68.14,430800,0
2005-01-07,68.35,68.62,68.05,68.57,629700,0
2005-01-10,68.45,69.21,68.25,69,421100,0
2005-01-11,69.45,69.75,67.09,67.11,805100,0
2005-01-12,66.86,67.72,65.79,66,1227100,0
2005-01-13,66.9,68.35,65.9,66.73,1936200,0
2005-01-14,66.89,67.02,65.35,66.35,892100,0
2005-01-18,66.34,67.19,66.02,66.92,498700,0
2005-01-19,66.6,67.05,66.21,66.29,466400,0
2005-01-20,66.05,66.38,65.09,65.09,666000,0
2005-01-21,65.1,65.1,64.05,64.05,1043600,0
2005-01-24,64.25,64.4,63.33,63.53,576800,0
2005-01-25,63.9,64.38,63.64,64.08,447700,0
2005-01-26,64.1,64.35,63.59,64.26,698400,0
2005-01-27,64.27,64.44,64.15,64.3,825900,0
2005-01-28,64.26,64.32,62.73,63.02,691500,0
2005-01-31,63.25,63.94,63.24,63.9,572300,0
2005-02-01,63.96,64.37,63.41,64.14,731300,0
2005-02-02,64.06,64.07,63.6,63.7,486900,0
2005-02-03,63.72,63.95,63.22,63.62,423600,0
2005-02-04,63.63,64.1,62.49,64.08,756100,0
2005-02-07,64.08,64.08,63.04,63.18,557500,0
2005-02-08,63.2,63.55,63.2,63.5,571000,0
2005-02-09,63.48,63.84,62.51,62.62,510200,0
2005-02-10,62.58,62.59,61.54,61.76,989400,0
2005-02-11,61.8,61.93,61.3,61.3,1556500,0
2005-02-14,61.36,61.57,60.89,61.37,996400,0
2005-02-15,61.37,62.86,61.36,62.5,922500,0
2005-02-16,62.16,62.57,61.75,62.4,503000,0
2005-02-17,62.41,62.65,62.11,62.3,653400,0
2005-02-18,62.5,63.85,62.4,63.31,1016800,0
2005-02-22,63.75,64.66,63.06,63.18,874200,0
2005-02-23,63.18,64.47,62.6,62.85,450400,0
2005-02-24,62.6,62.67,61.7,62.33,585200,0
2005-02-25,62.1,63.75,62.1,63.73,429000,0
2005-02-28,63.6,63.61,62.1,62.74,671000,0
2005-03-01,62.75,64.01,62.69,63.23,649000,0
2005-03-02,63.17,64.03,62.75,63.69,539400,0
2005-03-03,64,64.02,62.47,62.59,763300,0
2005-03-04,63.05,63.3,62.17,63.03,507600,0
2005-03-07,62.92,63.18,62.58,62.58,513900,0
2005-03-08,62.78,62.84,62.25,62.55,359100,0
2005-03-09,62.7,63.77,62.7,63.7,1778000,0
2005-03-10,63.95,65.25,63.32,63.81,867400,0
2005-03-11,64,64,62.95,63.08,446700,0
2005-03-14,63.3,63.74,63.06,63.52,314100,0
2005-03-15,63.6,63.63,62.79,63.22,388600,0
2005-03-16,63.22,63.24,62.64,62.93,737300,0
2005-03-17,62.95,62.97,61.4,61.69,666800,0
2005-03-18,61.67,61.68,59.98,60.89,1056700,0
2005-03-21,60.9,61.78,60.55,61.45,510800,0
2005-03-22,61.15,61.74,61,61.35,924800,0
2005-03-23,61.34,62.26,61.24,61.94,904500,0
2005-03-24,61.94,61.95,61.34,61.34,548300,0
2005-03-28,61.59,62.26,61.56,61.82,355100,0
2005-03-29,61.65,62.47,61.53,62.04,572600,0
2005-03-30,62.14,62.49,62.02,62.35,518200,0
2005-03-31,62.36,62.36,61.57,61.67,568600,0
2005-04-01,61.77,62.2,60.4,61.03,718600,0
2005-04-04,61.03,61.61,59.85,61.26,717900,0
2005-04-05,61.26,61.57,60.74,61.09,290600,0
2005-04-06,61.1,61.62,60.3,61.22,345000,0
2005-04-07,61.32,61.99,61.05,61.89,270600,0
2005-04-08,61.89,62.3,61.71,62,567800,0
2005-04-11,62,62.26,61.65,62.12,480500,0
2005-04-12,61.98,62.95,61.81,62.55,778400,0
2005-04-13,62.4,62.8,61.12,61.68,727000,0
2005-04-14,63.6,63.6,60.43,60.8,1652600,0
2005-04-15,60.8,60.8,58.61,58.61,1686800,0
2005-04-18,58.8,59.15,57.83,58.4,1603900,0
2005-04-19,58.4,59.4,58.38,58.97,950700,0
2005-04-20,58.97,58.97,57.62,57.7,1518900,0
2005-04-21,58.2,58.46,57.7,58.05,1283900,0
2005-04-22,57.8,58.17,57.25,57.54,887600,0
2005-04-25,57.55,57.88,57.11,57.36,982300,0
2005-04-26,57.38,58.53,57.36,57.49,707100,0
2005-04-27,57.49,59.15,56.93,58.21,833300,0
2005-04-28,58.05,58.85,57.7,58.38,795500,0
2005-04-29,58.48,59.12,57.4,59,790700,0
2005-05-02,59.1,60.6,59.07,59.7,875100,0
2005-05-03,60.1,60.5,59.45,59.68,622700,0
2005-05-04,59.93,60.88,59.79,60.78,407800,0
2005-05-05,60.91,61.12,59.58,60.08,572000,0
2005-05-06,60.24,60.58,59.9,60.08,407500,0
2005-05-09,60,60.93,59.95,60.9,647700,0
2005-05-10,60.66,61.1,60.18,60.46,559500,0
2005-05-11,60.43,61.03,59.95,60.86,342000,0
2005-05-12,60.7,61,60.26,60.3,551100,0
2005-05-13,60.29,60.29,58.26,58.91,795800,0
2005-05-16,58.98,59.66,58.82,59.4,665200,0
2005-05-17,59.38,59.88,59.05,59.55,1039200,0
2005-05-18,59.92,60.55,59.73,60.07,678200,0
2005-05-19,60.06,60.15,59.61,59.98,584600,0
2005-05-20,60.2,60.48,59.8,60.05,568000,0
2005-05-23,60.36,61.19,60.18,61.07,481500,0
2005-05-24,60.95,60.97,60.35,60.6,466700,0
2005-05-25,60.45,60.51,59.75,59.89,434000,0
2005-05-26,59.87,61.11,59.73,60.87,746300,0
2005-05-27,60.84,61.25,60.59,60.88,481300,0
2005-05-31,60.75,61.55,60.46,61.34,651200,0
2005-06-01,61.01,61.32,60.06,60.82,777100,0
2005-06-02,60.77,60.82,60.08,60.57,629700,0
2005-06-03,60.42,60.7,59.77,60.4,665900,0
2005-06-06,60.34,61.1,59.85,61,529800,0
2005-06-07,60.99,61.63,60.82,61.36,598800,0
2005-06-08,61.55,61.63,61.15,61.45,519100,0
2005-06-09,61.35,61.61,61.04,61.48,311100,0
2005-06-10,61.3,62.22,61.3,62.16,577200,0
2005-06-13,62.1,62.64,61.91,62.15,386900,0
2005-06-14,62.05,63.57,61.92,63.4,772500,0
2005-06-15,63.59,64.04,62.9,63.75,826500,0
2005-06-16,63.68,64.4,63.18,63.55,765800,0
2005-06-17,63.65,63.83,62.81,63.33,672000,0
2005-06-20,63.13,63.39,62.93,63.23,293500,0
2005-06-21,63.47,65.98,63.32,65.79,1549000,0
2005-06-22,65.9,66.48,65.33,66.09,768300,0
2005-06-23,66.14,66.44,65,65.17,602700,0
2005-06-24,64.95,65.11,64.23,64.23,552200,0
2005-06-27,64.23,64.63,63.81,64.55,544900,0
2005-06-28,64.8,65.71,64.6,65.33,483000,0
2005-06-29,65.41,65.5,64.3,64.67,570100,0
2005-06-30,64.8,65.42,64.64,65.22,478000,0
2005-07-01,65.86,66.11,64.66,65.11,494000,0
2005-07-05,64.99,65.57,64.82,64.9,712300,0
2005-07-06,64.87,65.47,64.74,64.79,649600,0
2005-07-07,64.39,65.06,63.97,64.95,451300,0
2005-07-08,64.95,65.35,64.84,64.99,536100,0
2005-07-11,65.35,65.69,65.13,65.2,526500,0
2005-07-12,65.13,65.32,64.85,65.15,440000,0
2005-07-13,64.8,65.27,64.61,65.07,654700,0
2005-07-14,67.14,70.99,67,69.23,2480700,0
2005-07-15,68.9,69.15,67.96,68.78,686300,0
2005-07-18,69,69.78,68.64,69.03,652000,0
2005-07-19,69.2,69.77,68.61,69.41,532100,0
2005-07-20,69.43,69.61,68.83,69.05,452700,0
2005-07-21,68.95,69.81,68.41,68.91,401700,0
2005-07-22,68.95,69.11,68.55,68.77,395400,0
2005-07-25,68.75,69.1,68.14,68.26,513700,0
2005-07-26,68.67,68.85,68.25,68.79,262500,0
2005-07-27,69,69,68.14,68.3,333100,0
2005-07-28,68.3,68.95,68.11,68.9,565100,0
2005-07-29,68.84,69,68.55,68.58,502200,0
2005-08-01,68.52,68.75,67.41,67.81,540000,0
2005-08-02,67.86,67.86,67.06,67.51,481500,0
2005-08-03,67.4,67.53,66.9,67.37,527900,0
2005-08-04,67.25,67.3,66.56,66.76,253100,0
2005-08-05,66.6,66.61,65.81,66.35,481800,0
2005-08-08,66.35,67.01,66.31,67.01,706000,0
2005-08-09,67.01,67.28,66.69,67.02,488700,0
2005-08-10,67.12,67.86,67.12,67.86,730900,0
2005-08-11,68.25,70.02,68.25,69.12,1493500,0
2005-08-12,69.18,69.18,68.42,68.74,481400,0
2005-08-15,68.87,69.05,68.48,69,326100,0
2005-08-16,68.92,69.09,68.14,68.26,552800,0
2005-08-17,68.05,68.09,67.12,67.14,796800,0
2005-08-18,66.57,66.7,65.25,66.11,1236700,0
2005-08-19,66.64,67.27,66.46,66.67,623700,0
2005-08-22,66.66,67.18,65.32,65.7,909100,0
2005-08-23,65.76,65.84,65.33,65.5,628400,0
2005-08-24,65.5,65.74,65.1,65.53,573700,0
2005-08-25,65.37,65.39,64.31,64.7,1099900,0
2005-08-26,64.18,64.3,62.87,63.43,1140700,0
2005-08-29,62.37,64.13,62.05,64.01,851100,0
2005-08-30,63.87,64.1,63.15,63.48,686500,0
2005-08-31,63.43,63.43,61.81,62.43,1296400,0
2005-09-01,62.58,62.58,61.52,62.05,1283300,0
2005-09-02,62.36,62.4,61.55,61.82,579500,0
2005-09-06,62.21,62.88,61.87,62.84,881400,0
2005-09-07,62.7,62.96,62.15,62.81,547100,0
2005-09-08,62.58,62.7,61.6,61.78,663500,0
2005-09-09,61.94,62.65,61.89,62.3,783600,0
2005-09-12,63.42,63.42,61.98,63.36,655000,0
2005-09-13,63.35,63.7,63.16,63.5,691300,0
2005-09-14,63.39,63.39,62.62,62.69,602400,0
2005-09-15,62.63,63,62.44,62.88,346500,0
2005-09-16,63.36,64.63,63.17,64.54,676300,0
2005-09-19,64.3,64.3,63.12,63.65,571800,0
2005-09-20,63.72,64.2,62.64,63.03,427600,0
2005-09-21,62.8,62.87,61.6,61.64,603800,0
2005-09-22,61.39,62.13,60.56,61.91,480300,0
2005-09-23,61.98,62.81,61.1,62.52,578700,0
2005-09-26,62.72,63.57,62.02,62.5,577100,0
2005-09-27,62.62,62.81,61.87,62,400300,0
2005-09-28,62.25,62.38,61.43,61.69,539600,0
2005-09-29,61.5,63.45,61.23,63.38,668200,0
2005-09-30,63.45,64.49,63.28,64.2,916800,0
2005-10-03,64.11,64.2,62.4,62.81,700700,0
2005-10-04,62.6,62.97,62.27,62.64,471300,0
2005-10-05,62.2,62.41,61.36,61.57,557700,0
2005-10-06,61.5,61.67,60.46,60.85,687600,0
2005-10-07,61.55,61.6,60.64,61.13,609600,0
2005-10-10,61.2,61.6,61.09,61.3,885400,0
2005-10-11,61.4,61.4,59.39,59.67,1106400,0
2005-10-12,58.75,59.4,56.7,58.55,2649600,0
2005-10-13,58.25,58.95,57.97,58.45,1090500,0
2005-10-14,58.7,58.88,58.33,58.55,1074400,0
2005-10-17,58.48,58.48,57.83,58.25,1012800,0
2005-10-18,58,58.15,57.84,57.9,1099100,0
2005-10-19,57.45,58.66,57.26,58.46,1193800,0
2005-10-20,58.55,58.66,57.65,57.74,1258100,0
2005-10-21,57.65,59.07,57.41,58.25,1284400,0
2005-10-24,58.46,59.27,58.42,59.2,744800,0
2005-10-25,58.95,59.3,58.44,59.14,1180600,0
2005-10-26,58.99,59.65,58.99,59.29,1104300,0
2005-10-27,59.1,59.24,58.04,58.04,1025300,0
2005-10-28,58.18,58.74,57.88,58.74,1310900,0
2005-10-31,58.65,59.47,58.4,59.24,1117500,0
2005-11-01,59.04,59.9,58.72,59.68,1304000,0
2005-11-02,59.5,62.13,59.49,62.09,1590800,0
2005-11-03,62.28,62.3,61.38,61.96,1004400,0
2005-11-04,61.97,62.42,61.89,62.34,657600,0
2005-11-07,62.44,62.73,62.4,62.72,628700,0
2005-11-08,61.95,62.09,61.5,61.8,1041400,0
2005-11-09,61.8,62.74,61.7,62.54,803300,0
2005-11-10,62.49,64.02,62.32,63.94,683200,0
2005-11-11,63.99,64.18,63.47,64.14,464600,0
2005-11-14,64.13,64.75,63.91,64.62,659500,0
2005-11-15,64.45,65.05,64.18,64.39,925300,0
2005-11-16,64.29,64.36,63.46,63.7,548600,0
2005-11-17,63.95,64.32,63.44,64.04,636300,0
2005-11-18,64.62,64.98,64.11,64.89,342700,0
2005-11-21,65.01,65.15,64.43,64.81,399000,0
2005-11-22,64.71,65.6,63.91,65.54,586300,0
2005-11-23,65.4,65.85,64.92,65.52,378200,0
2005-11-25,65.65,65.65,65.02,65.24,162900,0
2005-11-28,65.82,66.2,64.79,65.6,1178300,0
2005-11-29,67.4,67.75,66.35,66.77,955100,0
2005-11-30,66.76,66.81,65.1,65.1,770600,0
2005-12-01,65.8,66.03,65.33,65.41,747800,0
2005-12-02,65.17,66.25,64.74,66.17,552300,0
2005-12-05,65.92,65.98,65.1,65.67,754400,0
2005-12-06,65.97,66.92,65.8,65.99,729800,0
2005-12-07,65.98,66.07,65.18,65.45,543600,0
2005-12-08,65.11,65.45,64.64,64.7,701200,0
2005-12-09,64.78,64.97,64.23,64.51,684300,0
2005-12-12,64.57,64.85,64.01,64.25,576100,0
2005-12-13,64.37,65.5,64.28,65.05,714600,0
2005-12-14,64.83,65.46,64.51,65.12,782700,0
2005-12-15,65.22,65.49,64.63,65.1,864700,0
2005-12-16,65.05,65.1,64.65,64.87,915200,0
2005-12-19,64.83,65.17,64.09,64.26,801000,0
2005-12-20,64.5,65.21,64.34,65.02,745900,0
2005-12-21,65.15,65.84,65.05,65.42,451100,0
2005-12-22,65.25,66.06,65.25,65.9,484300,0
2005-12-23,65.9,66.15,65.48,65.78,250300,0
2005-12-27,66.03,66.45,65.07,65.07,541900,0
2005-12-28,65.4,66.32,65.4,66.16,447400,0
2005-12-29,66.12,66.56,66.03,66.06,273400,0
2005-12-30,65.72,66,65.47,65.82,489200,0
2006-01-03,66.5,67.5,65.64,67.24,1123700,0
2006-01-04,67.51,68.31,67.35,68.14,1149700,0
2006-01-05,68,68.12,66.87,67.05,1063100,0
2006-01-06,68.55,70.48,68.52,69.88,1568600,0
2006-01-09,70.2,70.68,69.95,70.42,1058300,0
2006-01-10,70.04,72.73,70.04,72.05,1710300,0
2006-01-11,71.85,71.91,70.7,71,1196100,0
2006-01-12,68.91,70.03,68.39,68.85,3110400,0
2006-01-13,67.8,68.47,66.4,67.25,1807900,0
2006-01-17,67.15,67.39,66.73,66.92,1476600,0
2006-01-18,66.72,67.2,66.51,66.95,737900,0
2006-01-19,66.98,67.1,66.13,66.58,1083400,0
2006-01-20,66.65,66.78,65.01,65.09,1163700,0
2006-01-23,65.25,65.26,64.69,65,649800,0
2006-01-24,65.09,65.5,64.45,64.51,755100,0
2006-01-25,64.71,65.29,64.47,64.68,703300,0
2006-01-26,65.15,66.3,65.06,65.5,1684600,0
2006-01-27,65.92,66.25,65.41,65.65,741300,0
2006-01-30,66.14,66.67,66.08,66.09,754700,0
2006-01-31,66.34,66.8,66.01,66.01,751700,0
2006-02-01,65.86,66.15,65.52,65.54,519800,0
2006-02-02,65.64,65.84,64.61,64.83,846500,0
2006-02-03,64.6,65.04,63.94,64.23,531300,0
2006-02-06,64.17,64.2,62.91,62.99,1099100,0
2006-02-07,62.66,63.89,62.38,63.1,1006200,0
2006-02-08,62.77,62.95,62.01,62.73,1023600,0
2006-02-09,62.66,63.6,62.2,63.01,987000,0
2006-02-10,62.95,63.45,62.78,63.37,505100,0
2006-02-13,63.4,63.48,62.67,62.98,622700,0
2006-02-14,62.73,64.42,62.69,63.86,712500,0
2006-02-15,63.76,64.32,63.51,64.29,411500,0
2006-02-16,64.04,64.04,63.29,63.8,534200,0
2006-02-17,63.55,63.65,62.7,62.8,600500,0
2006-02-21,63.35,63.43,62.64,62.92,357600,0
2006-02-22,63.07,65.32,62.96,65.12,824500,0
2006-02-23,64.78,64.78,64.06,64.27,607200,0
2006-02-24,64.39,64.67,64,64.31,627900,0
2006-02-27,64.22,64.99,64.02,64.81,710500,0
2006-02-28,64.27,64.46,63.55,63.75,820700,0
2006-03-01,63.75,64.32,63.6,64.3,477100,0
2006-03-02,63.78,64.18,63.34,64.14,591800,0
2006-03-03,63.87,64.54,63.65,64.46,879900,0
2006-03-06,65.9,66.49,64.42,64.86,901400,0
2006-03-07,64.82,65.6,64.65,65.57,781400,0
2006-03-08,65.5,65.89,65.12,65.89,572900,0
2006-03-09,66.1,66.45,65.35,65.46,683400,0
2006-03-10,65.25,66.43,65.05,66.35,526200,0
2006-03-13,66.32,66.91,66.12,66.6,891300,0
2006-03-14,66.48,67.08,66.27,66.89,703500,0
2006-03-15,66.96,67.86,65.36,67.75,996000,0
2006-03-16,67.59,68.12,67.27,67.63,696700,0
2006-03-17,67.63,68.28,67.61,67.93,576200,0
2006-03-20,68.12,68.19,67.34,67.53,492500,0
2006-03-21,67.59,68.24,66.88,66.93,767200,0
2006-03-22,66.78,67.15,66.67,66.83,682800,0
2006-03-23,66.79,67.33,66.36,67.28,616800,0
2006-03-24,67.03,67.15,66.49,66.99,508500,0
2006-03-27,67.05,67.05,66.13,66.72,731100,0
2006-03-28,66.72,66.97,66.16,66.3,444600,0
2006-03-29,66.5,67.29,66.2,67.02,353100,0
2006-03-30,66.92,67.18,66.19,66.71,580700,0
2006-03-31,66.55,67.23,66.41,66.63,550700,0
2006-04-03,66.94,67.48,66.44,66.9,560200,0
2006-04-04,66.9,67.66,66.5,67.51,515600,0
2006-04-05,67.49,68.19,67.23,68.19,597300,0
2006-04-06,68.04,68.28,67.66,68.05,461900,0
2006-04-07,68.05,68.64,68.02,68.26,727300,0
2006-04-10,68.26,68.33,67.76,68.19,399100,0
2006-04-11,67.85,68.55,67.85,68,783100,0
2006-04-12,67.75,68.39,67.57,68.02,1054900,0
2006-04-13,67.6,69.29,67,69.15,1839800,0
2006-04-17,69.2,69.73,69.02,69.55,1189700,0
2006-04-18,69.88,69.9,69.18,69.53,1012700,0
2006-04-19,69.8,70.9,69.46,70.87,806600,0
2006-04-20,71.07,71.48,70.44,70.67,737200,0
2006-04-21,71.01,71.01,69.37,69.83,804600,0
2006-04-24,69.7,70.45,69.33,70.19,472400,0
2006-04-25,70.24,70.37,69.16,69.61,768600,0
2006-04-26,69.85,70.41,69.55,70.39,462000,0
2006-04-27,69.5,70.8,69.5,70.39,449500,0
2006-04-28,70.14,70.83,70.01,70.7,457700,0
2006-05-01,70.9,71,70.2,70.45,693000,0
2006-05-02,70.49,70.67,69.93,69.93,721900,0
2006-05-03,69.9,70.2,69.75,69.86,672400,0
2006-05-04,69.87,69.87,69.02,69.14,627000,0
2006-05-05,69.34,70.52,69.26,70.44,967100,0
2006-05-08,70.63,70.87,70.4,70.41,385300,0
2006-05-09,70.4,70.57,69.86,69.88,377200,0
2006-05-10,69.9,70.29,69.82,69.96,451300,0
2006-05-11,70.07,70.61,68.95,69.18,661800,0
2006-05-12,69.2,69.49,68.97,69.14,890300,0
2006-05-15,68.95,69.56,68.95,69.4,746300,0
2006-05-16,69.53,69.55,69.12,69.31,506800,0
2006-05-17,68.94,69.1,68.25,68.27,1113200,0
2006-05-18,68.25,68.48,66.16,66.35,1982400,0
2006-05-19,67.1,67.1,66.02,66.45,1264200,0
2006-05-22,66.04,66.55,65.95,66.18,741900,0
2006-05-23,66.42,66.48,65.76,65.84,901400,0
2006-05-24,65.77,66.24,65.16,65.72,863800,0
2006-05-25,66.08,66.38,65.78,66.25,986400,0
2006-05-26,66.3,66.35,65.89,66.22,488800,0
2006-05-30,65.97,66.22,65.1,65.39,787800,0
2006-05-31,65.45,65.94,65.26,65.87,697900,0
2006-06-01,66.16,67,65.95,67,1215400,0
2006-06-02,67.04,67.46,66.9,67.41,1126200,0
2006-06-05,67.25,67.25,65.82,65.82,812200,0
2006-06-06,65.82,66,65.24,65.78,722500,0
2006-06-07,66.05,67.13,65.9,66.45,1397900,0
2006-06-08,66.48,66.84,65.71,66.29,1319200,0
2006-06-09,66.3,66.85,66.04,66.43,583800,0
2006-06-12,67.33,67.42,65.29,65.29,446200,0
2006-06-13,64.9,65.34,63.05,63.38,1592600,0
2006-06-14,63.11,63.77,63.11,63.46,1361500,0
2006-06-15,63.53,65.24,63.42,64.77,839200,0
2006-06-16,64.5,64.85,63.73,64.41,985200,0
2006-06-19,64.45,64.82,63.99,64.63,1107700,0
2006-06-20,64.64,65.06,64.33,64.75,823000,0
2006-06-21,64.74,65.22,64.47,64.73,718300,0
2006-06-22,64.74,64.98,64.07,64.39,674600,0
2006-06-23,64.14,64.37,63.46,64.11,706800,0
2006-06-26,64.1,64.82,64.1,64.7,670000,0
2006-06-27,64.49,64.55,63.98,63.99,700000,0
2006-06-28,64.18,64.21,63.35,63.41,702600,0
2006-06-29,63.65,64.64,63.52,64.44,1730900,0
2006-06-30,64.5,65.18,64.25,65,935700,0
2006-07-03,65.04,65.29,64.83,65.26,350000,0
2006-07-05,65.02,65.2,64,64.41,1130800,0
2006-07-06,64.28,64.51,63.79,64.13,1054100,0
2006-07-07,63.99,64.67,63.74,64.13,1019500,0
2006-07-10,64.25,64.4,63.45,63.65,851600,0
2006-07-11,63.64,63.67,62.7,63.05,1074400,0
2006-07-12,63.25,63.43,62.59,62.7,915300,0
2006-07-13,62.45,62.67,61.52,61.77,996500,0
2006-07-14,62,62.44,61.03,61.57,1450600,0
2006-07-17,61.44,62.22,61.44,62.07,1528000,0
2006-07-18,62.3,62.67,57.92,58.56,4957200,0
2006-07-19,58.31,59.45,58.29,59.25,3358200,0
2006-07-20,59,59.4,58.54,58.68,1893800,0
2006-07-21,58.85,58.86,57.34,57.72,1734600,0
2006-07-24,57.95,58.59,57.88,58.43,1398500,0
2006-07-25,58.6,58.6,57.92,58.41,1185700,0
2006-07-26,58.31,58.4,58.08,58.27,1398900,0
2006-07-27,58.35,58.41,56.56,56.79,1150700,0
2006-07-28,57.2,57.61,56.74,57.3,1088500,0
2006-07-31,57.5,57.5,56.64,56.91,989700,0
2006-08-01,56.67,56.9,55.82,56.17,1103400,0
2006-08-02,56.4,56.9,56.01,56.81,1123700,0
2006-08-03,56.43,57.51,56.3,57.41,1000000,0
2006-08-04,57.8,58.4,56.37,56.53,833500,0
2006-08-07,56.3,57.03,56.19,56.44,737300,0
2006-08-08,56.54,56.73,55.98,56.14,815500,0
2006-08-09,55.99,56.23,54.19,54.28,1100300,0
2006-08-10,54.1,55.18,53.96,55.01,918200,0
2006-08-11,54.95,55.32,54.49,54.87,725700,0
2006-08-14,55.3,56.01,55.01,55.55,820800,0
2006-08-15,56.3,56.84,56.1,56.82,857100,0
2006-08-16,57,58.97,57,58.84,2309900,0
2006-08-17,58.59,59.29,58.42,59.23,908000,0
2006-08-18,59.25,59.4,58.67,58.83,808800,0
2006-08-21,58.59,58.73,58.06,58.28,466600,0
2006-08-22,58.29,58.93,58.25,58.85,843000,0
2006-08-23,59.04,59.2,58.39,58.87,898400,0
2006-08-24,58.91,59.24,58.71,58.9,1119200,0
2006-08-25,58.69,58.8,57.23,57.49,1492900,0
2006-08-28,57.3,58.06,57.3,57.69,927900,0
2006-08-29,57.55,57.71,56.88,57.37,1115600,0
2006-08-30,57.42,57.88,57.13,57.31,830800,0
2006-08-31,57.31,57.94,57.01,57.87,609100,0
2006-09-01,58.11,58.7,57.96,58.44,841400,0
2006-09-05,58.35,58.45,58.1,58.29,718500,0
2006-09-06,58.12,58.16,57.23,57.23,886700,0
2006-09-07,56.98,57.95,56.66,57.84,1212900,0
2006-09-08,57.94,58.47,57.5,58.3,954300,0
2006-09-11,57.97,59.51,57.97,59.44,1126200,0
2006-09-12,59.66,61.15,59.49,61.01,1244800,0
2006-09-13,61.42,62.15,60.91,62.03,1221000,0
2006-09-14,61.75,61.97,61.12,61.89,1083400,0
2006-09-15,62.23,62.23,61.65,61.99,1157000,0
2006-09-18,62.2,62.37,61.55,61.9,593000,0
2006-09-19,61.86,61.86,60.53,61.02,1063500,0
2006-09-20,61.41,61.63,61.08,61.19,999400,0
2006-09-21,61.02,61.34,60.39,60.62,2327100,0
2006-09-22,60.65,60.8,59.76,60.07,821400,0
2006-09-25,60.15,60.25,59.44,60.16,1017500,0
2006-09-26,60.15,60.41,59.52,60.07,1270400,0
2006-09-27,60.13,60.69,59.58,59.9,889600,0
2006-09-28,60.01,60.23,59.85,60.11,657500,0
2006-09-29,60.27,60.41,59.77,59.97,787500,0
2006-10-02,60.17,60.47,59.41,59.64,518100,0
2006-10-03,59.69,60.44,59.67,59.78,1103900,0
2006-10-04,59.56,61.28,59.56,61.26,744900,0
2006-10-05,61.16,61.43,60.76,60.98,749700,0
2006-10-06,60.92,61.2,60.28,60.64,431700,0
2006-10-09,60.55,61.43,60.31,61.33,509500,0
2006-10-10,61.77,62.44,61.76,62.29,1966100,0
2006-10-11,62.07,62.19,61,61.53,998800,0
2006-10-12,60.57,61.2,59.25,60.05,2172900,0
2006-10-13,60.16,60.43,59.65,60.28,764600,0
2006-10-16,60.29,60.71,60.28,60.32,606100,0
2006-10-17,60.07,60.5,59.94,60.16,711800,0
2006-10-18,60.55,61.13,60.31,61.01,887300,0
2006-10-19,59.75,59.92,58.57,59.15,1852700,0
2006-10-20,59.2,59.24,58,58.19,1010900,0
2006-10-23,58.26,59.11,58.26,58.68,805100,0
2006-10-24,58.69,58.8,58.19,58.23,673500,0
2006-10-25,58.13,58.96,58.13,58.74,689200,0
2006-10-26,59.01,59.5,58.7,59.47,344300,0
2006-10-27,59.47,60.02,59.04,59.26,740400,0
2006-10-30,59.36,59.6,59.06,59.45,328400,0
2006-10-31,59.63,59.87,58.67,58.76,881000,0
2006-11-01,59,59.06,58.04,58.04,802800,0
2006-11-02,58,58.37,57.85,58.33,556300,0
2006-11-03,58.76,58.91,57.64,58.12,531900,0
2006-11-06,58.24,58.68,57.99,58.5,631600,0
2006-11-07,58.45,59.32,58.3,58.87,571100,0
2006-11-08,58.4,58.66,58.14,58.45,615600,0
2006-11-09,58.54,58.73,58.21,58.31,469800,0
2006-11-10,58.5,59.46,58.28,59.31,673700,0
2006-11-13,59.5,59.84,59.13,59.37,503100,0
2006-11-14,59.47,60.2,59.19,59.86,767000,0
2006-11-15,60.16,60.7,60.02,60.5,606900,0
2006-11-16,60.9,61.63,60.77,61.51,709800,0
2006-11-17,61.12,61.48,60.83,61.07,560300,0
2006-11-20,60.58,60.83,59.85,59.98,894800,0
2006-11-21,60,60.25,59.63,59.64,416800,0
2006-11-22,59.5,59.87,58.9,59.28,712300,0
2006-11-24,58.67,59.21,58.58,58.95,252500,0
2006-11-27,58.62,58.67,56.24,56.31,2096000,0
2006-11-28,56.26,58.14,56.22,57.62,1565800,0
2006-11-29,57.62,58.68,57.43,57.55,1040400,0
2006-11-30,57.67,58.23,57.56,57.96,1079300,0
2006-12-01,58.28,58.28,57.45,57.86,1202300,0
2006-12-04,58.11,59.17,58,58.94,1130200,0
2006-12-05,59,59.05,58.57,58.84,556800,0
2006-12-06,58.75,59.05,58.51,58.66,956800,0
2006-12-07,58.67,62.22,58.67,61.87,4459800,0
2006-12-08,61.75,62.21,60.92,60.92,2311700,0
2006-12-11,60.87,60.87,60.01,60.13,1165400,0
2006-12-12,60.23,60.77,60.01,60.54,689400,0
2006-12-13,60.71,61.11,60.52,60.59,735200,0
2006-12-14,60.59,62.13,60.46,61.8,938400,0
2006-12-15,62.12,62.28,61.86,62.13,943200,0
2006-12-18,61.93,61.99,61.45,61.68,590400,0
2006-12-19,61.53,62.12,61.29,61.84,716200,0
2006-12-20,61.92,62.71,61.63,62.56,545500,0
2006-12-21,62.31,62.35,61.67,61.88,619200,0
2006-12-22,62.2,62.22,61.77,61.87,326300,0
2006-12-26,61.92,62.66,61.92,62.57,261300,0
2006-12-27,62.92,63.45,62.79,63.45,553500,0
2006-12-28,63.34,63.5,62.94,62.99,423200,0
2006-12-29,63.2,63.2,62.45,62.54,348000,0
2007-01-03,63.32,63.69,62.75,63.46,685400,0
2007-01-04,63.46,63.83,62.65,63.7,944300,0
2007-01-05,63.3,63.63,63.03,63.28,1079300,0
2007-01-08,63.08,63.09,62.06,62.88,958100,0
2007-01-09,62.8,63,61.21,62.41,880400,0
2007-01-10,62.16,62.41,60.65,61.59,1958800,0
2007-01-11,60,62.8,58.55,61.25,2039300,0
2007-01-12,61.41,62.18,60.73,62.07,1125400,0
2007-01-16,61.92,62.33,61.63,61.86,900600,0
2007-01-17,62.05,62.31,61.56,61.76,754600,0
2007-01-18,61.76,62.32,61.52,61.72,657900,0
2007-01-19,62.1,62.35,61.68,61.98,845500,0
2007-01-22,61.97,62.1,61.35,61.44,939100,0
2007-01-23,61.05,61.37,60.88,61.23,1214800,0
2007-01-24,61.46,62.37,61.35,62.23,1011100,0
2007-01-25,62.2,62.39,60.71,60.87,998000,0
2007-01-26,60.87,61.34,60.56,61.09,946300,0
2007-01-29,60.79,60.96,60.4,60.73,919000,0
2007-01-30,60.76,61.58,60.76,61.38,574700,0
2007-01-31,61.37,61.8,60.86,61.72,1077900,0
2007-02-01,61.72,62.49,61.37,62.44,917400,0
2007-02-02,62.67,63.6,62.35,63.45,1496600,0
2007-02-05,63.45,63.57,62.73,62.93,723700,0
2007-02-06,68.5,70.1,68.48,70.09,6974200,0
2007-02-07,69.9,69.99,68.67,68.84,2226400,0
2007-02-08,68.43,68.43,65.55,66.76,3417100,0
2007-02-09,66.68,67.15,64.93,65.54,2475300,0
2007-02-12,65.53,65.73,63.63,64.2,2228707,0
2007-02-13,64.5,65.32,64.16,65.24,2197455,0
2007-02-14,65.24,67.41,65.13,66.16,2686776,0
2007-02-15,66.04,66.38,65.37,65.97,1406100,0
2007-02-16,65.6,66.01,65.4,65.59,859100,0
2007-02-20,65.65,66.7,65.15,66.25,1303900,0
2007-02-21,65.85,66.26,65.12,65.79,1629100,0
2007-02-22,65.77,66.22,64.21,64.5,1365600,0
2007-02-23,64.58,64.62,62.24,63.53,2301000,0
2007-02-26,63.83,63.85,62.03,62.83,1698554,0
2007-02-27,59.55,62.6,59.55,60.6,3225000,0
2007-02-28,60.6,60.96,59.87,60.35,2846300,0
2007-03-01,60,60.4,57.72,59.27,4371010,0
2007-03-02,58.95,58.98,57.18,57.63,4363900,0
2007-03-05,57.63,57.67,55.57,56.56,3652804,0
2007-03-06,58,58.92,58,58.7,3637400,0
2007-03-07,58.65,60.38,58.5,59.06,3147400,0
2007-03-08,59.6,60.19,58.63,59.02,2673600,0
2007-03-09,59.35,59.55,57.88,58.65,2618300,0
2007-03-12,58.65,59.1,57.95,58.91,2346400,0
2007-03-13,58.15,59.39,56.6,57.51,6801700,0
2007-03-14,58,58.42,54.59,56.65,9643700,0
2007-03-15,56.67,59.98,56.67,58.43,4185700,0
2007-03-16,58.61,58.79,56.86,57.12,2448340,0
2007-03-19,57.49,58.14,57.27,57.44,1892806,0
2007-03-20,57.66,60.06,57.42,58.91,3613100,0
2007-03-21,59,62.29,58.85,61.5,4173196,0
2007-03-22,61.92,61.92,60.04,60.25,3394791,0
2007-03-23,60.2,61.32,59.7,60.41,2517387,0
2007-03-26,60.3,60.45,59.15,59.94,1591100,0
2007-03-27,59,59.84,58.84,58.96,2229600,0
2007-03-28,58.8,58.88,57.67,58.11,2975843,0
2007-03-29,58.96,59.11,58.09,58.32,3476263,0
2007-03-30,58.39,59.16,58.3,58.92,1876000,0
2007-04-02,58.75,58.76,56.96,57.67,2586200,0
2007-04-03,58.1,58.8,57.95,58.59,1846285,0
2007-04-04,58.46,58.51,57.28,57.58,1944396,0
2007-04-05,57.6,57.95,56.99,57.13,1933307,0
2007-04-09,57.13,57.4,56.5,56.65,2703900,0
2007-04-10,56.9,57.96,56.77,57.39,2106800,0
2007-04-11,56.53,58.21,56.53,57.13,3815283,0
2007-04-12,54.8,57.86,54.3,56.99,8211310,0
2007-04-13,57.88,58.84,56.93,58.48,3850551,0
2007-04-16,58.8,59.73,58.11,58.9,3856078,0
2007-04-17,59.11,60.8,58.65,60.55,4128060,0
2007-04-18,60.55,62.98,60.3,62.42,6565928,0
2007-04-19,62.15,63.3,61.89,62.59,3944901,0
2007-04-20,62.74,63.4,62.64,63.29,1878949,0
2007-04-23,63.25,63.36,61.91,61.96,2872349,0
2007-04-24,61.85,62.03,60.61,61.53,2253597,0
2007-04-25,61.81,63.29,61.51,63.05,2301318,0
2007-04-26,62.85,64.65,62.56,64.19,2894209,0
2007-04-27,64.06,64.07,63.4,63.59,1379907,0
2007-04-30,63.35,63.48,61.46,61.61,2243454,0
2007-05-01,61.67,61.83,60.83,61.28,1695579,0
2007-05-02,61.68,62.77,61.29,62.32,1327403,0
2007-05-03,62.38,63.25,62.22,62.74,1139000,0
2007-05-04,62.74,63.13,62.19,62.75,1054900,0
2007-05-07,62.71,63.22,62.57,62.7,681017,0
2007-05-08,62.48,63.02,62.21,62.88,1117100,0
2007-05-09,62.84,64.97,62.64,64.8,3439138,0
2007-05-10,65.29,66.01,64.88,64.89,2980828,0
2007-05-11,64.89,66.33,64.89,65.7,1583027,0
2007-05-14,65.55,65.82,65.4,65.52,1372550,0
2007-05-15,65.63,66.43,64.96,65.01,1867600,0
2007-05-16,64.98,65.79,64.92,65.67,1594740,0
2007-05-17,65.53,66.29,65.08,65.75,1306500,0
2007-05-18,65.75,66.25,65.39,66.04,1275300,0
2007-05-21,65.85,66.39,65.71,66.3,2006000,0
2007-05-22,66.52,66.54,65.57,66.12,1040445,0
2007-05-23,66.11,67.05,65.73,66.53,1503505,0
2007-05-24,66.45,66.98,65.15,65.2,1352200,0
2007-05-25,65.34,65.84,65.1,65.71,560711,0
2007-05-29,65.71,66.12,65.56,66.05,579900,0
2007-05-30,65.26,65.88,65.12,65.75,1955674,0
2007-05-31,66,66.5,64.74,65,1369400,0
2007-06-01,65,65.36,64.03,65.15,1635974,0
2007-06-04,65.15,65.87,65.04,65.25,1612400,0
2007-06-05,65.02,65.21,64.39,64.72,1509800,0
2007-06-06,64.6,64.6,63.31,64.34,1325800,0
2007-06-07,64.5,64.84,61.92,61.92,2864799,0
2007-06-08,62.01,62.81,61.1,62.65,2084200,0
2007-06-11,62.6,63.44,62.41,63.08,1370789,0
2007-06-12,62.5,62.94,61.55,61.61,1857000,0
2007-06-13,61.85,61.85,59.9,61.11,3629000,0
2007-06-14,61,62.08,60.75,61.85,1683600,0
2007-06-15,62.04,62.63,61.65,61.91,1820200,0
2007-06-18,62,62.16,61.7,61.79,876700,0
2007-06-19,61.63,61.91,61.32,61.61,979600,0
2007-06-20,61.72,61.8,59.54,59.77,3551300,0
2007-06-21,59.37,60.57,58.99,60.33,2378500,0
2007-06-22,60.24,60.36,59.35,59.45,2657200,0
2007-06-25,59.55,59.68,57.85,58.65,3367170,0
2007-06-26,59.37,59.37,57.94,58,2456341,0
2007-06-27,57.71,57.99,56.78,57.9,2587811,0
2007-06-28,57.79,58.39,57.56,57.83,1487500,0
2007-06-29,57.35,57.35,56.42,56.86,2817600,0
2007-07-02,57.3,57.6,56.9,57.29,1392707,0
2007-07-03,57.07,57.29,56.16,56.4,1268200,0
2007-07-05,55.56,56.68,55.56,56.03,1984100,0
2007-07-06,56.08,57.79,55.85,57.79,2454200,0
2007-07-09,57.79,58.46,57.52,57.95,2168100,0
2007-07-10,57.31,57.45,55.81,56.01,3175400,0
2007-07-11,56.86,56.86,55.58,56.46,2580500,0
2007-07-12,56.58,57.14,56.33,57.03,2057900,0
2007-07-13,57.04,57.28,56.62,56.98,1939400,0
2007-07-16,56.98,57,56.6,56.75,1071138,0
2007-07-17,56.7,56.79,56.3,56.61,2297600,0
2007-07-18,54.69,56.76,54.69,56,3752738,0
2007-07-19,54.75,56.78,54.1,55.81,4828077,0
2007-07-20,55.8,55.88,52.34,53.49,6324750,0
2007-07-23,53.59,53.83,52.14,52.59,4475640,0
2007-07-24,51.96,52.19,48.46,49.27,5810501,0
2007-07-25,48,49.94,47.83,49.83,7820524,0
2007-07-26,48.15,49.37,46.5,48,8159355,0
2007-07-27,47.95,48.4,46.46,46.49,5803233,0
2007-07-30,46.45,46.56,43.46,45.44,6036300,0
2007-07-31,40.61,42.75,37.06,38.66,15978398,0
2007-08-01,38.07,38.5,21,34.76,21285952,0
2007-08-02,32.26,38.67,31.85,35.48,13208200,0
2007-08-03,34.66,36.06,33.27,33.85,9801365,0
2007-08-06,33.75,35.55,28.93,33.28,13387655,0
2007-08-07,33.18,36.59,33.12,34.84,6527993,0
2007-08-08,36.45,41.93,36.14,40.9,12481157,0
2007-08-09,38.75,45,37.23,41.79,12888466,0
2007-08-10,40,40,33.48,36.21,8948023,0
2007-08-13,37.25,38.74,34.78,34.98,4719300,0
2007-08-14,34.98,37.21,33.95,34.21,3655100,0
2007-08-15,34.21,34.81,32.91,33.17,4580784,0
2007-08-16,32.1,35.29,30.25,35.07,6012350,0
2007-08-17,38.65,41,34.7,36.64,4655200,0
2007-08-20,35.7,37.07,34.9,35.64,2991600,0
2007-08-21,36.1,37.13,35.35,36.44,1884700,0
2007-08-22,37,38.73,34.45,37.32,2760100,0
2007-08-23,38.48,38.5,36.54,36.82,2505600,0
2007-08-24,36.75,36.85,35.16,36.51,2093300,0
2007-08-27,36.31,36.75,34.58,34.91,2373616,0
2007-08-28,34.35,34.8,32.2,32.29,3938100,0
2007-08-29,32.54,33.15,30.55,31.58,3829700,0
2007-08-30,31.57,31.57,29.94,29.99,5029000,0
2007-08-31,32.99,32.99,29.99,30.16,5573600,0
2007-09-04,30,30.57,29.75,30.34,3653400,0
2007-09-05,32,32.43,29.47,30.05,8066000,0
2007-09-06,30.12,30.5,28.05,29.18,5113700,0
2007-09-07,28.58,28.82,28,28.05,3975700,0
2007-09-10,28.18,28.67,27.36,27.52,2779300,0
2007-09-11,27.52,28.28,27.51,27.96,2553700,0
2007-09-12,28.04,30.07,27.68,28.93,4088300,0
2007-09-13,29.19,30.84,29.07,30.5,5274700,0
2007-09-14,30.05,30.67,29.76,30.38,2233300,0
2007-09-17,30.07,30.83,29.8,30.8,2737100,0
2007-09-18,30.98,34.03,30.96,33.5,3937500,0
2007-09-19,34.3,36.32,32.76,34.93,4702900,0
2007-09-20,35.54,35.62,33.25,33.7,3046400,0
2007-09-21,34.3,34.42,33.12,34.05,2696815,0
2007-09-24,34.78,34.78,33.35,33.4,2040600,0
2007-09-25,33.3,34,32.3,33.64,2033400,0
2007-09-26,34.04,34.23,32.77,33.57,2268700,0
2007-09-27,33.03,33.3,32.29,32.67,2184000,0
2007-09-28,32.7,32.75,32,32.31,1400500,0
2007-10-01,32.49,33.3,31.75,32.75,2214800,0
2007-10-02,32.87,35.06,32.63,34.66,2280700,0
2007-10-03,34.4,34.89,33.93,34.14,1137000,0
2007-10-04,34.21,35.59,34.12,34.82,1522500,0
2007-10-05,35.15,36.81,34.39,36.1,2521400,0
2007-10-08,36.1,36.35,35.07,35.32,1641200,0
2007-10-09,35.5,35.76,34.66,34.95,1411800,0
2007-10-10,35.06,35.06,33.9,34.01,1829400,0
2007-10-11,33.96,34.32,33.14,33.15,1882712,0
2007-10-12,33.35,33.46,31.74,32.01,2215316,0
2007-10-15,32.19,32.19,30.93,31.13,2086300,0
2007-10-16,31.14,31.64,30.01,30.87,3044300,0
2007-10-17,28.2,28.86,25.63,26.16,11352698,0
2007-10-18,25.85,25.93,23.87,23.95,8408700,0
2007-10-19,23.95,24.14,21.35,21.59,10518200,0
2007-10-22,21.43,21.44,20.09,20.82,9675600,0
2007-10-23,20.83,21.55,18.41,19.22,9020600,0
2007-10-24,18.75,19.98,17.79,19.74,7059700,0
2007-10-25,19.41,19.66,16.28,17.9,12674300,0
2007-10-26,19.69,20.02,16.72,19.37,10581900,0
2007-10-29,19.66,20.25,18.67,19.68,4054100,0
2007-10-30,19.78,20,19,19.17,3315600,0
2007-10-31,19.39,20.25,19,19.36,4724400,0
2007-11-01,18.52,18.58,16.22,17.11,8777500,0
2007-11-02,17.1,18.61,16.53,18,8671000,0
2007-11-05,17,18.98,16.9,18.98,5813927,0
2007-11-06,19.15,21.42,18.96,20.88,4844125,0
2007-11-07,20.05,20.33,19.23,19.59,6011100,0
2007-11-08,19.58,19.68,17.59,18.36,6908177,0
2007-11-09,17.75,22.44,17.56,21.3,13236300,0
2007-11-12,21.71,22.45,20.01,21.3,4518930,0
2007-11-13,21.83,23.47,21.36,23.47,5388090,0
2007-11-14,23.8,25.33,23.29,23.67,3733498,0
2007-11-15,23.27,23.46,21.7,22.3,4702972,0
2007-11-16,22.3,22.66,21.1,21.84,2367100,0
2007-11-19,21.91,21.91,20.12,20.92,2925239,0
2007-11-20,20.6,21.29,19,20.9,3865500,0
2007-11-21,20.69,21.5,19.1,19.52,4117700,0
2007-11-23,21.31,21.31,19.8,20.63,1025580,0
2007-11-26,20.95,20.95,19.36,19.42,1662777,0
2007-11-27,19.56,20.49,18.05,18.74,3096949,0
2007-11-28,19.3,21,19,20.35,3976916,0
2007-11-29,20.07,21.91,20.07,21.59,3327809,0
2007-11-30,23.16,29.7,23.16,23.52,9975923,0
2007-12-03,23.05,24.3,22.68,23.84,3019865,0
2007-12-04,23.65,23.94,23,23.55,1885950,0
2007-12-05,24.35,24.5,22.55,23.83,3306811,0
2007-12-06,24.3,27.12,23.87,26.57,4223665,0
2007-12-07,26.39,27.5,26.29,26.95,3599253,0
2007-12-10,26.97,32.74,26.75,29.99,6903378,0
2007-12-11,30.86,30.86,25.6,26.27,4134286,0
2007-12-12,26.82,27.27,22.59,25.12,5070076,0
2007-12-13,24.74,25.16,22.21,23.32,4152302,0
2007-12-14,23.42,24.47,22.68,23.06,1676841,0
2007-12-17,23.24,23.65,22.38,22.66,1540200,0
2007-12-18,23.16,23.92,22.62,23.69,1663800,0
2007-12-19,23.65,26.36,23.58,24.47,2409295,0
2007-12-20,24.09,24.5,21.77,23.21,2726280,0
2007-12-21,24.14,24.2,22.43,23.47,2525030,0
2007-12-24,23.54,23.91,23.25,23.65,760256,0
2007-12-26,24.24,24.24,23.42,24.06,1134276,0
2007-12-27,24.24,24.51,22.8,22.87,1550458,0
2007-12-28,23.11,23.11,21.8,21.85,1551309,0
2007-12-31,21.66,23.1,21.09,22.43,1576931,0
2008-01-02,22.1,22.72,21.61,21.81,1602236,0
2008-01-03,22,22.06,20.32,20.79,2710172,0
2008-01-04,20.59,20.59,19.21,19.62,2294010,0
2008-01-07,19.7,20.43,19.2,19.5,2269240,0
2008-01-08,19.64,19.64,15.71,16.51,8695705,0
2008-01-09,16.73,17,14,15.95,5860796,0
2008-01-10,15.58,18.41,15.26,17.83,4037372,0
2008-01-11,17.78,19.71,15.8,17.85,4996717,0
2008-01-14,18.11,18.11,16.83,17.9,2049463,0
2008-01-15,17.7,17.7,16.81,16.99,1759892,0
2008-01-16,16.66,17.23,15.6,15.77,3257568,0
2008-01-17,15.32,15.32,11.63,13.49,6467083,0
2008-01-18,13.51,14.24,12.43,14.11,3788886,0
2008-01-22,13.04,16.25,12.6,16.05,2978959,0
2008-01-23,13.19,16.9,10.4,16.1,11671988,0
2008-01-24,16.09,17.22,15.63,16.74,4650923,0
2008-01-25,17.24,17.8,16.37,17.5,1913453,0
2008-01-28,17.75,17.75,16.51,17.02,1223449,0
2008-01-29,16.86,18.61,16.86,17.91,1892896,0
2008-01-30,18.05,18.34,17,17.15,2323368,0
2008-01-31,16.47,18.89,16.47,18.41,2747036,0
2008-02-01,18.46,19.3,16.74,18.09,3091907,0
2008-02-04,18.35,18.35,17.27,17.65,1217467,0
2008-02-05,17.25,17.25,15.69,15.87,1745732,0
2008-02-06,15.91,16,14.73,15.36,2086034,0
2008-02-07,15.03,16.16,15.03,15.88,1347869,0
2008-02-08,16.06,16.06,14.71,15.24,1445879,0
2008-02-11,14.87,15.28,13.85,14.01,2346169,0
2008-02-12,14.19,15.05,13.74,14.18,2361826,0
2008-02-13,12.95,13.11,11.8,12.61,6719275,0
2008-02-14,12.87,13.38,12.5,13.13,4687001,0
2008-02-15,13.11,13.5,12.56,13.48,2744525,0
2008-02-19,13.71,14.1,13.16,13.42,1393930,0
2008-02-20,13.43,13.87,13.06,13.53,1405530,0
2008-02-21,13.24,14.24,13.24,13.48,1507538,0
2008-02-22,13.29,15,12.87,14.8,1795179,0
2008-02-25,14.99,16.67,14.42,15.98,3449159,0
2008-02-26,15.88,16.79,15.65,16.43,3734771,0
2008-02-27,16.96,17.38,16.04,16.7,2110950,0
2008-02-28,16.48,16.5,15.8,15.96,2170037,0
2008-02-29,15.74,15.86,14.75,14.81,2348816,0
2008-03-03,14.91,15.25,14.14,14.81,1529174,0
2008-03-04,14.65,14.71,13.62,14.19,2601270,0
2008-03-05,14.22,16,13.95,14.46,2760790,0
2008-03-06,14.67,15,13.54,14.41,1388423,0
2008-03-07,14.12,14.69,13.07,13.5,1552871,0
2008-03-10,13.83,14.54,12.65,12.73,1565358,0
2008-03-11,13.26,15,13.15,15,1628970,0
2008-03-12,14.99,14.99,12.8,12.92,1551184,0
2008-03-13,12.48,14.3,12.38,13.53,1284343,0
2008-03-14,13.8,14.5,12.5,12.86,1687192,0
2008-03-17,11.51,12.95,11.51,12.85,1644744,0
2008-03-18,13.02,14,12.92,14,1770403,0
2008-03-19,13.65,13.74,12.85,13.1,4049662,0
2008-03-20,13.18,13.49,12.18,13.06,3389066,0
2008-03-24,13.06,13.76,12.54,13.3,6479700,0
2008-03-25,11.96,12.77,11.5,12.25,23860944,0
2008-03-26,12.29,12.29,11.1,11.29,10137848,0
2008-03-27,11.12,11.48,10.71,10.74,4553764,0
2008-03-28,10.97,10.97,9.6,10.04,8205802,0
2008-03-31,10.11,10.8,10,10.53,4161153,0
2008-04-01,11.03,11.56,10.85,11.54,4597233,0
2008-04-02,11.59,12.01,11.43,11.62,5529412,0
2008-04-03,11.79,11.94,11.29,11.45,3739662,0
2008-04-04,11.5,11.61,11,11,3019777,0
2008-04-07,11.26,11.65,11.13,11.33,3604415,0
2008-04-08,11.1,11.6,11,11.49,2135239,0
2008-04-09,11.44,11.68,10.77,10.9,2748916,0
2008-04-10,10.9,10.96,10.5,10.89,2926985,0
2008-04-11,10.75,11.3,10.56,10.79,1590956,0
2008-04-14,10.84,10.98,10.5,10.6,1582512,0
2008-04-15,10.57,10.8,10.3,10.48,1753761,0
2008-04-16,11.52,11.53,9.99,10.5,2937566,0
2008-04-17,10.74,12.65,10.71,12.49,7558974,0
2008-04-18,12.76,13.14,12.51,13,4394972,0
2008-04-21,13.2,13.88,12.99,13.63,2889589,0
2008-04-22,13.46,13.61,12.92,13.35,2953781,0
2008-04-23,13.2,13.2,11.29,11.51,7706720,0
2008-04-24,11.73,12.96,11.53,12.69,2880071,0
2008-04-25,12.72,13.06,12.24,12.64,2754369,0
2008-04-28,12.52,12.97,12.1,12.96,1522799,0
2008-04-29,12.77,13.16,12.46,12.92,1685648,0
2008-04-30,13.07,13.4,12.73,13.03,2768720,0
2008-05-01,12.9,13.67,12.51,13.62,2726132,0
2008-05-02,13.87,14.14,13.62,13.9,1607318,0
2008-05-05,13.71,14.06,13.04,13.17,1525493,0
2008-05-06,14.01,14.01,12.51,13.4,2133041,0
2008-05-07,13.35,13.57,13.2,13.3,606689,0
2008-05-08,12.86,13.12,12.51,12.56,1353067,0
2008-05-09,12.5,12.51,12.14,12.2,1999564,0
2008-05-12,12.37,12.95,12.12,12.55,1605978,0
2008-05-13,12.5,12.88,12.11,12.3,1573432,0
2008-05-14,12.4,12.67,12.3,12.49,1534646,0
2008-05-15,12.6,13.25,12.29,13.23,1599138,0
2008-05-16,13.17,13.17,12.64,12.92,1195347,0
2008-05-19,12.99,13.37,12.7,12.85,1460176,0
2008-05-20,12.81,13.1,12.24,12.34,1378025,0
2008-05-21,12.3,12.44,11.76,11.85,2281534,0
2008-05-22,11.9,12.28,11.8,12.07,1926503,0
2008-05-23,12.11,12.11,11.41,11.5,1736389,0
2008-05-27,11.99,12.29,11.72,11.94,2958814,0
2008-05-28,12.07,12.1,11.5,11.61,2504621,0
2008-05-29,11.55,11.8,11.5,11.75,1589015,0
2008-05-30,11.76,12.18,11.45,12.02,2153456,0
2008-06-02,11.96,12.31,11.87,12.21,1771129,0
2008-06-03,12.25,13.08,12.18,12.69,2385336,0
2008-06-04,12.63,12.88,12,12.49,2736552,0
2008-06-05,12.54,12.96,12.17,12.77,1722120,0
2008-06-06,12.27,12.45,11.28,11.33,4048716,0
2008-06-09,11.91,11.91,10.32,10.39,2872359,0
2008-06-10,10.4,11.02,10.35,10.72,2141252,0
2008-06-11,10.85,10.85,8.75,9.07,7111009,0
2008-06-12,9.41,10.05,9.18,9.39,3043692,0
2008-06-13,9.47,10.34,9.23,9.85,1764207,0
2008-06-16,9.79,10.55,9.79,10.48,2306522,0
2008-06-17,11.01,11.01,9.91,9.91,1708756,0
2008-06-18,9.86,10.15,9.53,9.79,1687554,0
2008-06-19,9.75,9.85,9.09,9.24,2524688,0
2008-06-20,9.37,9.37,8.76,9.2,3222422,0
2008-06-23,9.2,9.46,7.72,7.72,3489478,0
2008-06-24,7.66,8.38,7.3,8.17,2578513,0
2008-06-25,8.21,8.74,8.18,8.25,1602330,0
2008-06-26,8.19,8.36,7.14,7.18,2892250,0
2008-06-27,7.6,7.72,6.87,6.99,3634724,0
2008-06-30,6.95,6.95,5.41,6.11,10244248,0
2008-07-01,5.81,6.64,5.77,6.54,6079450,0
2008-07-02,6.53,7.23,6.35,6.48,4089428,0
2008-07-03,6.51,7.05,6.3,7.05,2197589,0
2008-07-07,7.05,7.18,5.53,5.8,4859063,0
2008-07-08,5.86,7.8,5.75,7.5,6605650,0
2008-07-09,7.54,8.31,6.35,6.65,4802188,0
2008-07-10,6.51,6.51,4.4,5.18,9912855,0
2008-07-11,4.68,5.05,4.02,4.15,9571977,0
2008-07-14,4.72,5.17,3.76,3.93,6638006,0
2008-07-15,3.86,4.23,3.51,3.7,9309787,0
2008-07-16,3.72,4.86,3.56,4.1,7512769,0
2008-07-17,4.55,7.25,4.41,5.7,14662477,0
2008-07-18,5.72,6.29,5.6,5.94,7436139,0
2008-07-21,6.17,6.54,5.75,5.85,2150991,0
2008-07-22,5.7,6.38,5.07,6.28,5985004,0
2008-07-23,6.2,6.99,6.09,6.9,5610214,0
2008-07-24,7.05,7.1,5.51,5.51,2559805,0
2008-07-25,5.74,5.74,5.05,5.45,4773134,0
2008-07-28,5.5,5.76,4.98,5,3414227,0
2008-07-29,5.14,6.1,4.99,6.08,4763948,0
2008-07-30,6.37,6.49,5.75,6.28,6184323,0
2008-07-31,6.02,6.75,5.78,6.4,3789441,0
2008-08-01,6.55,7.42,6.13,7.05,7095710,0
2008-08-04,6.82,7.45,6.7,7.36,4812372,0
2008-08-05,7.35,8.12,7.35,8.01,5559715,0
2008-08-06,7.8,8.21,7.59,8,3657468,0
2008-08-07,7.78,7.85,6.92,6.99,5035029,0
2008-08-08,7.01,7.75,6.81,7.38,4060816,0
2008-08-11,7.35,8.07,7.33,7.83,3066660,0
2008-08-12,7.67,7.79,7.2,7.43,3799679,0
2008-08-13,7.37,7.55,7.04,7.11,3221198,0
2008-08-14,7.09,8.24,7,7.8,4761926,0
2008-08-15,8.25,8.58,8.03,8.57,5559281,0
2008-08-18,8.63,8.77,7.95,8.18,4071288,0
2008-08-19,8.05,8.29,7.12,7.24,5113147,0
2008-08-20,7.25,7.28,6.29,6.82,5461494,0
2008-08-21,6.45,7.06,6.33,6.64,3553219,0
2008-08-22,6.82,7.12,6.39,6.97,2643771,0
2008-08-25,6.91,6.97,6.59,6.68,2442009,0
2008-08-26,6.7,7.07,6.52,6.8,2862932,0
2008-08-27,7.26,7.46,6.98,7.03,4057932,0
2008-08-28,7.4,8.01,7.36,7.97,8066128,0
2008-08-29,7.8,8.65,7.63,8.41,6678111,0
2008-09-02,8.66,9.06,8.2,8.6,5300357,0
2008-09-03,8.54,10.23,8.33,9.8,9051018,0
2008-09-04,9.42,9.93,9.12,9.34,9741478,0
2008-09-05,8.98,9.31,8.71,9.21,7629636,0
2008-09-08,10.19,10.51,8.78,8.8,12185239,0
2008-09-09,8.46,9,7.37,7.42,7443169,0
2008-09-10,7.47,7.9,6.12,6.52,13707030,0
2008-09-11,6.1,6.96,6,6.69,8488358,0
2008-09-12,6.57,7.37,6.4,6.81,6717232,0
2008-09-15,6.1,6.58,5.35,5.35,8034577,0
2008-09-16,4.94,5.89,4.8,5.89,6211188,0
2008-09-17,5.88,6.57,5.37,5.44,7098679,0
2008-09-18,5.94,9.5,5.65,9.5,12849770,0
2008-09-19,11.83,12.5,8.03,10.21,7440416,0
2008-09-22,9.73,10.15,6.86,6.98,3802185,0
2008-09-23,7.4,7.93,7.03,7.22,2307561,0
2008-09-24,7.72,9.15,7.2,7.84,2132554,0
2008-09-25,8.1,8.74,7.87,7.98,1931950,0
2008-09-26,7.35,8.09,7.03,7.85,2238763,0
2008-09-29,7.9,8,6.08,6.72,2080093,0
2008-09-30,7.69,7.69,6.7,7.03,1991045,0
2008-10-01,6.81,8.43,6.67,8.43,2061077,0
2008-10-02,8.49,8.8,7.87,7.97,1602534,0
2008-10-03,8.36,8.91,7.52,7.75,2121020,0
2008-10-06,7.58,8.3,7,7.84,2908518,0
2008-10-07,8.07,8.07,6.54,6.56,2192645,0
2008-10-08,6.24,7.4,6,6.82,2481697,0
2008-10-09,6.95,7.15,4.81,5.12,3724171,0
2008-10-10,4.84,6.26,4.32,6.11,4806110,0
2008-10-13,6.73,6.84,5.6,6.19,2970500,0
2008-10-14,6.84,7.01,5.85,6.15,5257428,0
2008-10-15,5.8,5.99,5.6,5.65,2077908,0
2008-10-16,5.93,6.45,5.31,6.35,4337362,0
2008-10-17,6.25,6.72,5.29,5.48,5190288,0
2008-10-20,5.74,5.9,5.17,5.28,4353534,0
2008-10-21,5.28,5.35,4.8,4.87,3504468,0
2008-10-22,4.77,4.87,3.88,4.15,4291864,0
2008-10-23,4.23,4.23,2.61,2.71,6490099,0
2008-10-24,2.65,2.9,2.41,2.79,6282821,0
2008-10-27,3.17,3.17,2.14,2.15,4203693,0
2008-10-28,2.57,2.57,1.58,2.13,10198431,0
2008-10-29,1.97,3.69,1.74,2.97,15622644,0
2008-10-30,3.25,3.63,2.24,2.41,30322200,0
2008-10-31,2.45,3.9,2.25,3.88,14489771,0
2008-11-03,3.8,4.24,3.71,4.03,5989459,0
2008-11-04,4.15,5.24,4.14,4.8,7263271,0
2008-11-05,4.63,5.45,4.2,4.48,7223694,0
2008-11-06,4.35,4.61,3.91,3.99,3232361,0
2008-11-07,3.98,4.25,3.64,3.65,3002131,0
2008-11-10,3.83,3.95,3.07,3.12,2680420,0
2008-11-11,3.04,3.88,2.99,3.4,5204883,0
2008-11-12,3.6,3.6,2.74,2.9,4014671,0
2008-11-13,2.98,3.3,2.3,3.27,5530522,0
2008-11-14,3.14,3.27,2.67,2.73,3404667,0
2008-11-17,3.14,3.14,2.53,2.57,2146490,0
2008-11-18,2.49,2.56,2.12,2.28,5965067,0
2008-11-19,2.34,2.34,2,2.05,5037971,0
2008-11-20,1.96,2.05,1.8,1.92,3702116,0
2008-11-21,2.15,2.31,1.75,1.93,3307709,0
2008-11-24,2.21,2.45,1.9,2.45,2713917,0
2008-11-25,2.39,2.65,2.17,2.54,2609192,0
2008-11-26,2.37,2.9,2.31,2.9,1327895,0
2008-11-28,2.81,2.96,2.71,2.72,689378,0
2008-12-01,2.6,2.6,2.03,2.03,1442925,0
2008-12-02,2.11,2.39,2.06,2.37,1613305,0
2008-12-03,2.35,2.42,2.05,2.24,2874123,0
2008-12-04,2.11,2.37,2.06,2.09,8909970,0
2008-12-05,2.13,2.24,2.05,2.24,3089399,0
2008-12-08,2.34,2.35,2.11,2.22,3416533,0
2008-12-09,2.22,2.3,2.06,2.24,2656202,0
2008-12-10,2.32,2.74,2.17,2.21,4380072,0
2008-12-11,2.21,2.53,2.08,2.19,6252073,0
2008-12-12,2.14,2.32,2.06,2.32,2199496,0
2008-12-15,2.3,2.39,2.16,2.25,1368262,0
2008-12-16,2.33,2.38,2.09,2.38,2669652,0
2008-12-17,2.31,2.34,2.22,2.27,1342533,0
2008-12-18,2.26,2.85,2.22,2.55,4877377,0
2008-12-19,2.46,3.1,2.41,3.1,2905900,0
2008-12-22,3.08,3.08,2.71,2.71,2908470,0
2008-12-23,2.71,2.93,2.66,2.85,1502107,0
2008-12-24,2.77,2.97,2.72,2.9,568757,0
2008-12-26,2.85,2.94,2.75,2.82,390697,0
2008-12-29,2.76,2.98,2.74,2.94,1407637,0
2008-12-30,2.9,3.1,2.77,3.1,1135613,0
2008-12-31,3.06,3.48,2.99,3.48,1728243,0
2009-01-02,3.45,4.13,3.37,4,3364324,0
2009-01-05,4.1,4.34,4,4.28,3906684,0
2009-01-06,4.37,4.45,3.92,4.27,4352089,0
2009-01-07,4.2,4.3,3.95,3.99,3497236,0
2009-01-08,3.88,4.45,3.88,4.34,2725919,0
2009-01-09,4.41,4.42,3.91,4.1,1727188,0
2009-01-12,4.2,4.21,3.35,3.4,2616262,0
2009-01-13,3.41,3.46,3.23,3.4,2835978,0
2009-01-14,3.26,3.29,2.77,2.84,2327157,0
2009-01-15,2.83,3,2.47,2.74,2141848,0
2009-01-16,2.83,3.16,2.56,2.8,2362348,0
2009-01-20,2.75,2.91,2.09,2.13,4628217,0
2009-01-21,2.67,2.67,1.75,2,5720845,0
2009-01-22,2.02,2.04,1.8,1.88,2055251,0
2009-01-23,1.85,2.2,1.7,1.97,1644005,0
2009-01-26,1.96,2,1.88,1.92,2113121,0
2009-01-27,1.94,2.26,1.8,2.26,4864049,0
2009-01-28,2.54,3.32,2.54,3.32,5629970,0
2009-01-29,3.07,3.25,2.94,3.1,2600808,0
2009-01-30,3.14,3.17,2.7,2.76,1993539,0
2009-02-02,2.75,2.93,2.65,2.82,1274782,0
2009-02-03,2.84,2.97,2.75,2.86,1404750,0
2009-02-04,2.92,3.21,2.75,2.8,1786437,0
2009-02-05,2.84,3.08,2.7,3.07,1227797,0
2009-02-06,3.1,3.34,3.08,3.29,2173642,0
2009-02-09,3.29,3.5,3.11,3.35,2745543,0
2009-02-10,3.3,3.3,2.79,2.79,2375412,0
2009-02-11,2.86,2.95,2.59,2.77,1683380,0
2009-02-12,2.8,3.26,2.7,3.18,2390242,0
2009-02-13,3.18,3.82,3.12,3.45,5254669,0
2009-02-17,2.99,2.99,2.56,2.58,4475175,0
2009-02-18,2.73,2.86,2.3,2.38,3731128,0
2009-02-19,2.44,2.65,2.31,2.31,4142473,0
2009-02-20,2.31,2.38,1.96,2.19,2600347,0
2009-02-23,2.17,2.41,2.04,2.08,2300489,0
2009-02-24,1.99,2.4,1.99,2.4,2000989,0
2009-02-25,2.4,2.4,2.21,2.22,1930793,0
2009-02-26,2.32,2.48,2.11,2.33,2327735,0
2009-02-27,2.21,2.51,2.2,2.28,2239473,0
2009-03-02,2.14,2.32,2.02,2.02,2123062,0
2009-03-03,2.01,2.14,1.46,1.87,4026404,0
2009-03-04,2.02,2.1,1.95,2.04,2221637,0
2009-03-05,2,2.07,1.4,1.41,2997836,0
2009-03-06,1.45,1.52,1.08,1.23,3473177,0
2009-03-09,1.19,1.48,1.18,1.25,2108924,0
2009-03-10,1.38,1.48,0.93,0.98,15398681,0
2009-03-11,0.95,1.24,0.92,1.24,11451417,0
2009-03-12,0.91,0.95,0.7,0.86,18836172,0
2009-03-13,0.95,1.19,0.9,1.04,8802957,0
2009-03-16,1.21,1.3,1.03,1.09,6115890,0
2009-03-17,1.09,1.18,0.92,1.11,4482915,0
2009-03-18,1.14,1.29,1.02,1.26,4724011,0
2009-03-19,1.42,1.47,1.12,1.12,5343404,0
2009-03-20,1.12,1.15,0.99,1.02,2846631,0
2009-03-23,1.23,1.26,1.1,1.17,3782592,0
2009-03-24,1.24,1.35,1.13,1.18,3328358,0
2009-03-25,1.24,1.35,1.15,1.28,2567084,0
2009-03-26,1.29,1.56,1.25,1.55,4815297,0
2009-03-27,1.49,1.6,1.35,1.45,3140554,0
2009-03-30,1.44,1.44,1.23,1.25,2021198,0
2009-03-31,1.34,1.42,1.26,1.42,2809458,0
2009-04-01,1.42,1.51,1.32,1.5,1796005,0
2009-04-02,1.6,1.7,1.6,1.7,3593637,0
2009-04-03,1.74,1.78,1.57,1.67,2187044,0
2009-04-06,1.71,1.71,1.46,1.46,3680637,0
2009-04-07,1.47,1.96,1.46,1.9,7082658,0
2009-04-08,2.09,2.14,1.74,1.88,3703658,0
2009-04-09,2,2.1,1.89,2.1,4847439,0
2009-04-13,2.24,2.46,1.98,2.46,3748681,0
2009-04-14,2.44,2.59,1.96,1.96,5132524,0
2009-04-15,2,2,1.79,1.84,4438723,0
2009-04-16,1.99,2.56,1.97,2.56,9765097,0
2009-04-17,2.51,2.84,2.43,2.65,6206010,0
2009-04-20,2.54,2.55,2.16,2.16,3886756,0
2009-04-21,2.19,2.71,2,2.5,6029420,0
2009-04-22,2.48,2.7,2.25,2.47,5353936,0
2009-04-23,2.57,2.57,2.22,2.42,3421064,0
2009-04-24,2.35,2.44,2.22,2.42,3651951,0
2009-04-27,2.3,2.6,2.23,2.43,4661225,0
2009-04-28,2.45,2.72,2.38,2.64,4748320,0
2009-04-29,2.3,2.75,2.3,2.67,7215565,0
2009-04-30,2.78,2.79,2.5,2.56,3729674,0
2009-05-01,2.6,3.16,2.56,3.1,5745383,0
2009-05-04,3.18,3.9,3.15,3.88,8788013,0
2009-05-05,3.98,4.78,3.86,4.63,9082741,0
2009-05-06,4.75,5.02,4.2,4.77,8726371,0
2009-05-07,4.92,5.04,3.92,4.18,6627251,0
2009-05-08,4.37,5.82,4.33,5.29,9769753,0
2009-05-11,5.16,5.67,3.74,5.56,8413002,0
2009-05-12,5.57,5.9,4.6,5.04,7779748,0
2009-05-13,4.78,4.82,4.18,4.34,5130597,0
2009-05-14,4.25,4.99,4.1,4.71,4587723,0
2009-05-15,4.6,4.8,4.13,4.19,3384500,0
2009-05-18,4.4,4.79,4.26,4.78,4046573,0
2009-05-19,4.77,5.2,4.42,4.96,3557153,0
2009-05-20,5.14,5.58,5.05,5.07,4687683,0
2009-05-21,5.08,5.1,4.65,5.07,3114837,0
2009-05-22,5.21,5.25,4.67,4.73,2327665,0
2009-05-26,4.73,4.87,4.6,4.79,3274316,0
2009-05-27,4.69,4.93,4.52,4.53,2805296,0
2009-05-28,4.66,4.74,4.17,4.33,3390442,0
2009-05-29,4.4,4.44,4.11,4.36,4510056,0
2009-06-01,4.55,4.9,4.33,4.67,4365827,0
2009-06-02,4.79,4.93,4.36,4.85,2503163,0
2009-06-03,4.87,4.87,4.51,4.55,1879076,0
2009-06-04,4.61,4.8,4.52,4.8,1723706,0
2009-06-05,4.97,5.16,4.58,5.05,3536479,0
2009-06-08,5.04,5.12,4.62,4.83,2895570,0
2009-06-09,4.83,4.85,4.6,4.71,1769280,0
2009-06-10,4.83,4.89,4.63,4.81,1733955,0
2009-06-11,4.81,5.08,4.73,4.91,1810708,0
2009-06-12,4.76,4.94,4.68,4.8,1528315,0
2009-06-15,4.75,4.78,4.47,4.49,1747420,0
2009-06-16,4.6,4.73,4.18,4.25,2672873,0
2009-06-17,4.25,4.26,3.75,4.02,2603606,0
2009-06-18,4.05,4.15,3.82,3.9,1656572,0
2009-06-19,4.04,4.05,3.88,3.97,2191541,0
2009-06-22,3.95,4.01,3.64,3.64,2261208,0
2009-06-23,3.63,3.79,3.29,3.44,3080231,0
2009-06-24,3.6,4,3.55,3.7,2697137,0
2009-06-25,3.69,3.98,3.36,3.97,4009147,0
2009-06-26,3.89,4.46,3.67,4.27,15367889,0
2009-06-29,4.2,4.5,4.02,4.45,2621468,0
2009-06-30,4.45,4.45,4.18,4.4,2440466,0
2009-07-01,4.46,4.55,4.25,4.36,1915097,0
2009-07-02,4.27,4.45,4.04,4.04,1528390,0
2009-07-06,4.01,4.1,3.85,3.99,1854776,0
2009-07-07,3.89,4.09,3.78,3.79,1745213,0
2009-07-08,3.93,3.93,3.27,3.6,3040101,0
2009-07-09,3.66,3.67,3.44,3.46,1831522,0
2009-07-10,3.37,3.59,3.36,3.43,1633795,0
2009-07-13,3.51,3.78,3.4,3.77,2119088,0
2009-07-14,3.75,3.83,3.27,3.29,4139295,0
2009-07-15,3.42,4.06,3.42,3.94,4712927,0
2009-07-16,3.62,4.98,3.6,4.7,14191943,0
2009-07-17,4.65,5.38,4.6,4.97,8954274,0
2009-07-20,5.05,5.55,4.99,5.5,4163703,0
2009-07-21,5.53,5.59,5.02,5.31,3141457,0
2009-07-22,5.14,5.71,5.14,5.45,3049204,0
2009-07-23,5.46,5.69,5.41,5.57,3122375,0
2009-07-24,5.48,5.77,5.37,5.7,1939965,0
2009-07-27,5.71,6.4,5.69,6.34,4845745,0
2009-07-28,6.25,6.31,5.66,6.12,2680714,0
2009-07-29,6.06,6.65,5.88,6.36,4868467,0
2009-07-30,6.47,6.88,6.38,6.68,3587665,0
2009-07-31,6.65,6.86,6.44,6.6,2310212,0
2009-08-03,6.61,6.68,6.21,6.42,4324885,0
2009-08-04,6.97,7.27,6.2,7.15,4959507,0
2009-08-05,7.52,8.74,7.26,8.57,9551070,0
2009-08-06,8.59,8.75,7.36,8.4,7343555,0
2009-08-07,8.44,8.84,7.82,7.9,4667399,0
2009-08-10,7.81,8.44,7.62,7.87,3178467,0
2009-08-11,7.64,7.83,6.97,7.06,3980313,0
2009-08-12,7.09,7.57,6.98,7.11,3037143,0
2009-08-13,7.15,7.5,7.06,7.48,2115572,0
2009-08-14,7.44,7.48,7.01,7.36,2290648,0
2009-08-17,6.88,7.04,6.73,6.81,2325067,0
2009-08-18,6.88,7.41,6.85,7.3,2711539,0
2009-08-19,7.12,7.63,6.96,7.55,2697476,0
2009-08-20,7.55,7.78,7.47,7.51,3464013,0
2009-08-21,7.6,8.05,7.42,7.55,3521371,0
2009-08-24,7.68,8.03,7.38,7.45,3669002,0
2009-08-25,7.54,8.14,7.5,7.96,4794101,0
2009-08-26,7.94,8.04,7.52,7.71,3368565,0
2009-08-27,7.74,8.08,7.27,7.94,4286342,0
2009-08-28,8.15,8.65,8.1,8.51,5110732,0
2009-08-31,8.35,8.4,7.95,8.13,3659608,0
2009-09-01,8.07,8.43,7.35,7.4,3801124,0
2009-09-02,7.39,7.61,7.17,7.2,2605607,0
2009-09-03,7.43,7.67,7.37,7.61,1643003,0
2009-09-04,7.61,7.83,7.43,7.8,1651987,0
2009-09-08,7.95,8.28,7.92,8.24,2361383,0
2009-09-09,8.23,9.16,8.11,9.05,4501901,0
2009-09-10,9.04,9.05,8.53,9.01,4272887,0
2009-09-11,9.05,9.94,9.04,9.74,4239585,0
2009-09-14,9.6,9.6,9.04,9.06,4745007,0
2009-09-15,9.37,9.55,8.69,8.75,7413070,0
2009-09-16,8.9,9.12,8.84,8.96,9095229,0
2009-09-17,8.96,9.68,8.8,9,9408953,0
2009-09-18,9.06,9.13,8.73,8.76,4602382,0
2009-09-21,8.64,8.74,8.27,8.31,2570606,0
2009-09-22,8.48,9.01,8.41,8.86,3428649,0
2009-09-23,9.06,9.06,8.54,8.54,2153175,0
2009-09-24,8.63,8.74,7.53,7.68,8217885,0
2009-09-25,7.62,7.86,7.41,7.65,4553456,0
2009-09-28,7.69,8.21,7.68,7.99,3280630,0
2009-09-29,8.01,8.1,7.5,7.61,3124861,0
2009-09-30,7.71,7.89,7.37,7.41,4982619,0
2009-10-01,7.37,7.48,6.61,6.63,7914868,0
2009-10-02,6.55,6.97,6.37,6.75,4312787,0
2009-10-05,6.89,6.89,6.53,6.72,2412957,0
2009-10-06,6.72,7.02,6.57,6.96,3968720,0
2009-10-07,6.82,7.3,6.8,7.22,4753105,0
2009-10-08,7.27,7.3,6.86,6.96,3322028,0
2009-10-09,6.93,7.01,6.65,6.71,1694677,0
2009-10-12,6.72,6.94,6.6,6.71,1729406,0
2009-10-13,6.71,6.74,6.47,6.57,1985430,0
2009-10-14,6.75,7.56,6.6,7.48,5613117,0
2009-10-15,7.27,7.51,7.25,7.32,4880148,0
2009-10-16,6.3,6.77,5.82,6.42,20527689,0
2009-10-19,6.42,6.48,6.03,6.07,4891000,0
2009-10-20,6.06,6.07,5.5,5.72,7366333,0
2009-10-21,5.61,5.81,5.29,5.31,4685313,0
2009-10-22,5.45,5.74,5.24,5.63,4379325,0
2009-10-23,5.78,5.79,5.09,5.13,5158397,0
2009-10-26,5.11,5.22,4.53,4.58,7344330,0
2009-10-27,4.69,4.79,4.48,4.55,4906690,0
2009-10-28,4.51,4.55,4.15,4.21,6857531,0
2009-10-29,4.47,4.76,4.23,4.72,8623546,0
2009-10-30,4.84,4.93,4.11,4.31,8071329,0
2009-11-02,4.34,4.37,3.72,3.93,6916028,0
2009-11-03,3.86,4.29,3.78,4.26,4084641,0
2009-11-04,4.46,4.66,4.11,4.15,7123739,0
2009-11-05,4.26,4.32,4.02,4.28,2769538,0
2009-11-06,4.2,4.82,4.16,4.67,4573965,0
2009-11-09,4.81,4.97,4.64,4.74,3146078,0
2009-11-10,4.71,4.73,4.27,4.35,5573632,0
2009-11-11,4.47,4.5,4.15,4.18,5679692,0
2009-11-12,4.34,4.36,4.08,4.1,4934517,0
2009-11-13,4.12,4.41,4.05,4.38,4822288,0
2009-11-16,4.46,4.54,4.31,4.4,3813967,0
2009-11-17,4.4,4.45,4.2,4.25,2553249,0
2009-11-18,4.34,4.67,4.32,4.58,8126176,0
2009-11-19,4.43,4.51,4.27,4.4,3857338,0
2009-11-20,4.36,4.36,4.11,4.14,3294388,0
2009-11-23,4.24,4.49,4.23,4.3,3122569,0
2009-11-24,4.3,4.4,4.13,4.15,2113504,0
2009-11-25,4.17,4.22,4.08,4.1,1650535,0
2009-11-27,4.02,4.09,3.94,3.98,2109102,0
2009-11-30,3.96,4.14,3.9,4,2184231,0
2009-12-01,4.11,4.39,4,4.33,4877564,0
2009-12-02,4.33,4.45,4.23,4.25,1855506,0
2009-12-03,4.53,5.14,4.52,4.63,12584041,0
2009-12-04,4.87,5.28,4.73,5.24,7382155,0
2009-12-07,5.2,5.48,5.09,5.18,3871524,0
2009-12-08,5.16,5.4,5,5.03,3141601,0
2009-12-09,5.1,5.12,4.75,4.87,2465501,0
2009-12-10,4.9,4.94,4.58,4.6,3224745,0
2009-12-11,4.7,5.19,4.65,5.16,5288818,0
2009-12-14,5.21,5.28,4.98,5.13,3259399,0
2009-12-15,5.06,5.2,4.96,5,1800156,0
2009-12-16,5.14,5.34,5,5.3,2363876,0
2009-12-17,5.23,5.27,5.11,5.16,2307837,0
2009-12-18,5.19,5.24,4.95,5.04,3836972,0
2009-12-21,5.12,5.2,5.03,5.1,1753559,0
2009-12-22,5.09,6.37,5.05,6.36,9995064,0
2009-12-23,6.1,6.2,5.72,5.76,6516963,0
2009-12-24,5.84,6.06,5.69,5.99,3324773,0
2009-12-28,6.15,6.2,5.68,5.79,2770047,0
2009-12-29,5.87,6.04,5.76,5.85,2683368,0
2009-12-30,5.83,5.83,5.53,5.68,1787909,0
2009-12-31,5.66,5.9,5.66,5.78,1703032,0
2010-01-04,5.88,6.33,5.87,6.21,4506873,0
2010-01-05,6.23,6.54,6.13,6.51,4229343,0
2010-01-06,6.54,6.54,6.22,6.27,5447637,0
2010-01-07,6.3,6.81,6.24,6.76,5412294,0
2010-01-08,6.7,7.04,6.58,7.02,3392107,0
2010-01-11,7.03,7.12,6.92,6.99,2337912,0
2010-01-12,7.29,7.45,6.36,6.42,7330825,0
2010-01-13,6.55,6.74,6.25,6.68,3607530,0
2010-01-14,6.62,6.78,6.45,6.69,2323003,0
2010-01-15,6.6,6.71,6.23,6.29,3307850,0
2010-01-19,6.32,6.54,6.22,6.49,4430685,0
2010-01-20,6.53,6.91,6.45,6.71,5064868,0
2010-01-21,6.66,6.84,6.24,6.34,3626505,0
2010-01-22,6.31,6.47,6.1,6.15,3770156,0
2010-01-25,6.29,6.35,5.78,6.06,4412807,0
2010-01-26,6.17,7.17,6.03,6.64,11645291,0
2010-01-27,6.61,6.83,6.25,6.6,4982559,0
2010-01-28,6.68,6.73,6.35,6.52,4999016,0
2010-01-29,6.64,6.73,5.89,6.05,5538168,0
2010-02-01,6.15,6.47,5.86,6.44,5688012,0
2010-02-02,6.44,6.9,6.35,6.81,4708285,0
2010-02-03,6.76,6.84,6.51,6.62,3280905,0
2010-02-04,6.44,6.55,6.04,6.12,4591667,0
2010-02-05,6.13,6.5,5.8,6.29,4449331,0
2010-02-08,6.26,6.45,5.96,5.98,2817385,0
2010-02-09,5.98,6.3,5.97,6.2,3048174,0
2010-02-10,6.26,6.33,6.05,6.13,3149147,0
2010-02-11,6.12,6.42,5.96,6.38,2691613,0
2010-02-12,6.3,6.73,6.15,6.61,5509496,0
2010-02-16,6.63,6.9,6.45,6.89,3578748,0
2010-02-17,6.96,7,6.75,6.8,2118568,0
2010-02-18,6.77,7.17,6.71,7.14,3036376,0
2010-02-19,7.09,7.45,7.03,7.44,5550013,0
2010-02-22,7.5,7.75,7.26,7.53,4344710,0
2010-02-23,7.84,8.39,7.56,7.74,11147135,0
2010-02-24,7.72,7.88,7.58,7.65,4047990,0
2010-02-25,7.5,8.15,7.23,7.99,4992972,0
2010-02-26,8.01,8.01,7.51,7.66,4565237,0
2010-03-01,7.73,7.94,7.55,7.6,3072924,0
2010-03-02,7.72,8.01,7.67,7.93,4196364,0
2010-03-03,7.93,8.03,7.73,7.79,2815647,0
2010-03-04,7.81,8.02,7.76,8,2744339,0
2010-03-05,8.05,8.4,7.99,8.32,3960794,0
2010-03-08,8.25,8.5,8.18,8.22,2469690,0
2010-03-09,8.19,8.54,8.1,8.48,6228247,0
2010-03-10,8.64,9.05,8.4,8.58,6747584,0
2010-03-11,8.55,8.69,8.35,8.56,3840190,0
2010-03-12,8.64,8.67,8.3,8.41,1998725,0
2010-03-15,8.36,8.36,7.87,8.2,2504290,0
2010-03-16,8.22,8.57,8.04,8.49,3341849,0
2010-03-17,8.49,8.72,8.41,8.45,3552811,0
2010-03-18,8.48,8.66,8.36,8.49,2921986,0
2010-03-19,8.5,8.57,8.2,8.46,4226144,0
2010-03-22,8.33,8.81,8.3,8.78,2919779,0
2010-03-23,8.86,9.25,8.8,8.93,6459485,0
2010-03-24,8.81,9.89,8.81,9.5,14405739,0
2010-03-25,9.72,9.72,8.9,8.92,8456174,0
2010-03-26,9.42,10.15,9.35,10.07,11314246,0
2010-03-29,10.08,10.43,9.73,10.13,7193410,0
2010-03-30,10.13,10.35,9.8,10.13,4579907,0
2010-03-31,10.18,11.36,10.18,10.97,13918093,0
2010-04-01,11.05,11.69,10.97,11.14,9342802,0
2010-04-05,11.27,12.2,11.16,12.16,7490339,0
2010-04-06,11.99,12.17,11.62,11.9,5488207,0
2010-04-07,11.75,12.17,11.26,11.51,6922080,0
2010-04-08,11.48,12,11.07,11.95,6050587,0
2010-04-09,12.15,12.52,11.65,12.11,5347641,0
2010-04-12,12.16,12.58,12.11,12.39,4203831,0
2010-04-13,12.37,12.64,12.07,12.12,4507637,0
2010-04-14,12.35,13.07,12.25,13,7132288,0
2010-04-15,13.02,13.36,12.91,13.12,4511890,0
2010-04-16,13.12,13.8,12.52,12.6,8443833,0
2010-04-19,12.4,12.95,11.98,12.51,6227087,0
2010-04-20,11.48,11.83,10.65,11.06,32262923,0
2010-04-21,11,11.77,10.9,11.25,90274388,0
2010-04-22,11.42,11.98,11.25,11.6,28629783,0
2010-04-23,11.7,11.9,11.38,11.43,15105935,0
2010-04-26,11.37,11.57,11.34,11.46,0,0
2010-04-27,11.37,11.37,10.04,10.28,18842886,0
2010-04-28,10.46,10.73,9.71,10.25,15671824,0
2010-04-29,10.42,10.95,10.2,10.94,10081510,0
2010-04-30,10.97,11,10.02,10.43,17740056,0
2010-05-03,10.51,11.24,10.51,11.18,9919202,0
2010-05-04,10.57,10.85,9.99,10.22,13198037,0
2010-05-05,9.97,10.54,9.29,9.5,15518196,0
2010-05-06,9.6,9.93,7,8.73,18788561,0
2010-05-07,8.9,9.23,8.16,8.59,16720038,0
2010-05-10,9.35,9.6,9.19,9.59,9651644,0
2010-05-11,9.3,9.63,9.14,9.37,6772843,0
2010-05-12,9.54,9.91,9.54,9.87,7269517,0
2010-05-13,9.85,10.06,9.55,9.69,4688505,0
2010-05-14,9.46,9.48,8.69,8.98,9978516,0
2010-05-17,8.92,9.24,8.51,9.01,6600802,0
2010-05-18,9.18,9.3,8.35,8.48,9292818,0
2010-05-19,8.9,9.15,8.35,8.96,12147487,0
2010-05-20,8.55,8.68,7.87,8.22,14008800,0
2010-05-21,7.92,8.92,7.71,8.69,10635299,0
2010-05-24,8.7,8.86,8.19,8.23,5401980,0
2010-05-25,8,8.64,7.66,8.6,7948403,0
2010-05-26,8.76,9.06,8.47,8.57,7008679,0
2010-05-27,8.85,9.24,8.6,9.22,7528025,0
2010-05-28,9.19,9.58,9.05,9.36,5579503,0
2010-06-01,9.18,9.34,8.52,8.52,5886084,0
2010-06-02,8.52,8.69,8.18,8.55,8775785,0
2010-06-03,8.63,8.79,8.46,8.68,5879115,0
2010-06-04,8.32,8.45,7.87,8.04,10316358,0
2010-06-07,8.14,8.19,7.41,7.44,8301518,0
2010-06-08,7.52,7.65,6.96,7.42,10735858,0
2010-06-09,7.55,7.78,7.31,7.42,8612923,0
2010-06-10,7.65,8.11,7.6,8.11,6299083,0
2010-06-11,7.97,8.23,7.88,8.21,4119123,0
2010-06-14,8.34,8.65,8.29,8.43,5028737,0
2010-06-15,8.62,9.19,8.55,9.07,9096925,0
2010-06-16,8.91,8.93,8.64,8.74,6371158,0
2010-06-17,8.87,8.88,8.47,8.67,4822240,0
2010-06-18,8.71,8.84,8.55,8.84,5548870,0
2010-06-21,9.05,9.11,8.5,8.56,4851459,0
2010-06-22,8.56,8.56,8.09,8.19,9384023,0
2010-06-23,8.15,8.21,7.65,7.69,10629715,0
2010-06-24,7.71,8.22,7.47,7.9,12763598,0
2010-06-25,7.95,8.24,7.67,8.02,6894622,0
2010-06-28,7.96,8.03,7.73,7.74,4574438,0
2010-06-29,7.51,7.59,6.93,7.17,8536567,0
2010-06-30,7.11,7.28,6.87,6.89,6177696,0
2010-07-01,7.01,7.03,6.48,7,11163414,0
2010-07-02,7.18,7.23,6.89,7.07,5162415,0
2010-07-06,7.36,7.49,6.98,7.06,6396207,0
2010-07-07,7.11,7.5,7.05,7.5,5079117,0
2010-07-08,7.64,7.8,7.43,7.78,4018468,0
2010-07-09,7.72,7.99,7.59,7.96,3480949,0
2010-07-12,7.89,8.04,7.7,7.86,3652841,0
2010-07-13,8.15,8.19,7.88,8.11,10564902,0
2010-07-14,8.03,8.22,7.87,8.08,5279541,0
2010-07-15,8.12,8.28,7.8,8.22,5748955,0
2010-07-16,8.04,8.08,7.54,7.61,5624626,0
2010-07-19,7.63,7.84,7.32,7.82,5170778,0
2010-07-20,8.01,8.72,7.75,8.55,26245059,0
2010-07-21,8.6,8.64,8.17,8.23,9143297,0
2010-07-22,8.39,8.77,8.31,8.61,8858863,0
2010-07-23,8.51,9.08,8.41,9.06,7672284,0
2010-07-26,9.01,9.36,8.84,8.93,6822580,0
2010-07-27,9.03,9.16,8.68,8.76,6434880,0
2010-07-28,8.76,8.93,8.59,8.88,5163620,0
2010-07-29,8.88,8.95,8.44,8.77,4509134,0
2010-07-30,8.56,8.8,8.42,8.59,3961843,0
2010-08-02,8.83,8.94,8.66,8.86,5344553,0
2010-08-03,8.58,8.69,8.24,8.41,6176083,0
2010-08-04,8.48,8.56,8.18,8.32,3757123,0
2010-08-05,8.22,8.9,8.12,8.67,6210817,0
2010-08-06,8.63,8.96,8.08,8.15,11739091,0
2010-08-09,8.35,8.43,8.1,8.21,3683885,0
2010-08-10,8.04,8.14,7.84,8.02,3958133,0
2010-08-11,7.69,7.87,7.5,7.6,5352108,0
2010-08-12,7.46,7.7,7.33,7.37,3558693,0
2010-08-13,7.34,7.5,7.24,7.25,2581515,0
2010-08-16,7.2,7.5,7.16,7.38,2393654,0
2010-08-17,7.56,7.87,7.46,7.76,5376625,0
2010-08-18,7.77,7.94,7.58,7.82,3076124,0
2010-08-19,7.78,7.84,7.25,7.32,4001186,0
2010-08-20,7.27,7.39,7.18,7.38,2969087,0
2010-08-23,7.36,7.45,7.09,7.09,2417904,0
2010-08-24,6.99,7.29,6.79,7.08,7136314,0
2010-08-25,6.98,7.29,6.89,7.24,3132751,0
2010-08-26,7.28,7.48,7.16,7.21,3315054,0
2010-08-27,7.35,7.5,7.03,7.5,2940952,0
2010-08-30,7.45,7.46,7.19,7.22,1976018,0
2010-08-31,7.19,7.39,7.1,7.22,3000010,0
2010-09-01,7.41,7.94,7.35,7.93,4627754,0
2010-09-02,7.96,8.15,7.87,7.98,2619049,0
2010-09-03,8.4,8.95,8.38,8.57,6646464,0
2010-09-07,8.49,8.57,8.14,8.19,3714843,0
2010-09-08,8.25,8.68,8.25,8.53,3741675,0
2010-09-09,8.74,8.84,8.4,8.5,4431909,0
2010-09-10,8.53,8.66,8.37,8.54,2657036,0
2010-09-13,8.74,9.02,8.71,8.99,3556501,0
2010-09-14,9,9.24,8.77,8.81,11117443,0
2010-09-15,8.76,8.88,8.65,8.79,2510937,0
2010-09-16,8.73,8.87,8.33,8.48,3848282,0
2010-09-17,8.58,8.77,8.41,8.6,5237356,0
2010-09-20,8.61,8.92,8.49,8.9,2393286,0
2010-09-21,9.06,9.1,8.84,8.91,3714899,0
2010-09-22,8.84,8.91,8.59,8.62,2618924,0
2010-09-23,8.62,8.83,8.43,8.46,1733889,0
2010-09-24,8.67,9.05,8.65,9.04,2074792,0
2010-09-27,9.03,9.08,8.9,8.93,2122557,0
2010-09-28,8.95,9.16,8.75,9.08,3392099,0
2010-09-29,9.04,9.5,8.96,9.27,4004879,0
2010-09-30,9.45,9.6,9.08,9.23,3199462,0
2010-10-01,9.4,9.43,9.05,9.25,1961249,0
2010-10-04,9.17,9.25,8.84,8.9,2878871,0
2010-10-05,9.08,9.3,8.95,9.24,4632954,0
2010-10-06,9.23,9.67,9.15,9.42,4809513,0
2010-10-07,9.52,9.64,9.25,9.42,2859944,0
2010-10-08,9.4,10.18,9.3,10.12,11956193,0
2010-10-11,10.3,10.31,9.8,9.99,5720307,0
2010-10-12,9.97,10.13,9.68,9.87,5605932,0
2010-10-13,9.95,10.38,9.85,10.03,5220674,0
2010-10-14,10.04,10.9,9.94,10.51,9222899,0
2010-10-15,10.66,10.84,10.01,10.07,7314518,0
2010-10-18,10.08,10.28,9.55,9.57,7568773,0
2010-10-19,9.7,10.55,9.5,10.33,17913387,0
2010-10-20,10.33,10.44,10.03,10.11,6928724,0
2010-10-21,10.17,10.47,9.81,9.95,4817260,0
2010-10-22,10,10.05,9.71,9.87,2017264,0
2010-10-25,9.98,10.09,9.66,9.69,2826382,0
2010-10-26,9.61,9.86,9.45,9.68,3038678,0
2010-10-27,9.54,9.72,9.46,9.7,2471770,0
2010-10-28,9.8,9.85,9.13,9.21,4877614,0
2010-10-29,9.17,9.31,8.81,8.82,5950467,0
2010-11-01,8.89,8.94,8.44,8.5,4996739,0
2010-11-02,8.82,8.93,8.46,8.61,6759517,0
2010-11-03,8.47,8.69,8.44,8.67,4509493,0
2010-11-04,8.74,9.29,8.74,9.22,4586775,0
2010-11-05,9.21,9.85,9.12,9.67,5314164,0
2010-11-08,9.63,9.78,9.02,9.29,7015019,0
2010-11-09,9.29,9.41,8.82,8.88,4760254,0
2010-11-10,8.94,9.12,8.67,9.01,4420632,0
2010-11-11,8.87,9.02,8.65,8.81,3049142,0
2010-11-12,8.72,8.81,8.33,8.34,4130869,0
2010-11-15,8.38,8.68,8.38,8.39,3043291,0
2010-11-16,8.25,8.38,8.06,8.24,4079766,0
2010-11-17,8.25,8.35,8.1,8.18,2344288,0
2010-11-18,8.46,8.55,8.38,8.4,1680004,0
2010-11-19,8.4,8.57,8.21,8.48,2017760,0
2010-11-22,8.43,8.63,8.27,8.29,2874322,0
2010-11-23,8.17,8.31,8.1,8.19,2581585,0
2010-11-24,8.25,8.68,8.22,8.58,2564514,0
2010-11-26,8.51,8.63,8.45,8.47,440605,0
2010-11-29,8.42,8.67,8.35,8.61,1931554,0
2010-11-30,8.49,8.58,8.35,8.52,3702847,0
2010-12-01,8.7,8.79,8.61,8.66,4276662,0
2010-12-02,8.65,9.29,8.61,9.28,3813747,0
2010-12-03,9.15,9.35,9,9.31,1787337,0
2010-12-06,9.3,9.37,9.19,9.34,1560088,0
2010-12-07,9.52,9.65,9.03,9.05,3535851,0
2010-12-08,9.14,9.88,9.12,9.66,7505580,0
2010-12-09,9.73,9.74,9.46,9.65,2697427,0
2010-12-10,9.64,10.03,9.57,9.87,2713981,0
2010-12-13,9.94,10.04,9.64,9.68,2783239,0
2010-12-14,9.75,9.82,9.61,9.63,1815279,0
2010-12-15,9.64,9.74,9.45,9.46,2516247,0
2010-12-16,9.52,9.58,9.38,9.54,1781864,0
2010-12-17,9.6,10.06,9.52,10.01,4743635,0
2010-12-20,10.02,10.33,9.93,10.15,3235562,0
2010-12-21,10.2,10.45,10.16,10.37,2607270,0
2010-12-22,10.45,10.58,10.35,10.47,3494270,0
2010-12-23,10.51,10.52,10.16,10.23,2186373,0
2010-12-27,10.14,10.38,10.07,10.35,1414121,0
2010-12-28,10.34,10.34,10.1,10.11,1598575,0
2010-12-29,10.1,10.25,10.05,10.2,2359891,0
2010-12-30,10.22,10.27,10.09,10.2,1075315,0
2010-12-31,10.18,10.35,10.11,10.19,986353,0
2011-01-03,10.3,10.85,10.28,10.78,3398921,0
2011-01-04,10.9,11.2,10.4,10.93,5743712,0
2011-01-05,10.73,11.36,10.72,11.32,4558469,0
2011-01-06,11.3,11.5,11.1,11.31,4074896,0
2011-01-07,11.3,11.64,11.14,11.51,5977381,0
2011-01-10,11.4,11.45,11.1,11.33,2469403,0
2011-01-11,11.42,11.79,11.13,11.22,4995718,0
2011-01-12,11.41,11.47,11.23,11.3,2737282,0
2011-01-13,11.27,11.58,11.17,11.37,3117189,0
2011-01-14,11.35,11.58,11.33,11.53,1891313,0
2011-01-18,11.43,11.72,11.24,11.65,4173617,0
2011-01-19,10.7,10.97,9.26,9.26,22149516,0
2011-01-20,9.35,9.6,8.95,9.2,11318370,0
2011-01-21,9.23,9.59,9,9.07,6633011,0
2011-01-24,9.04,9.2,8.92,8.99,7212445,0
2011-01-25,8.88,9,8.38,8.94,13224347,0
2011-01-26,8.95,9.03,8.66,8.7,4373399,0
2011-01-27,8.65,8.97,8.64,8.78,3539136,0
2011-01-28,8.79,8.89,8.27,8.27,6551108,0
2011-01-31,8.32,8.55,8.28,8.39,3986829,0
2011-02-01,8.48,9.05,8.45,8.97,9216052,0
2011-02-02,8.86,8.94,8.43,8.53,8909083,0
2011-02-03,8.4,8.7,8.3,8.59,8109974,0
2011-02-04,8.57,8.62,8.33,8.36,4742546,0
2011-02-07,8.48,8.88,8.37,8.74,5340778,0
2011-02-08,8.68,9.25,8.58,9.12,9197273,0
2011-02-09,9.12,9.32,8.87,8.91,4467589,0
2011-02-10,8.84,9.23,8.73,9.17,5375230,0
2011-02-11,9.67,10.42,9.67,10.05,20838056,0
2011-02-14,10.07,10.12,9.74,9.78,4590755,0
2011-02-15,9.78,9.88,9.63,9.76,5120805,0
2011-02-16,9.83,10.08,9.66,9.79,5517350,0
2011-02-17,9.79,10.05,9.76,9.78,3681420,0
2011-02-18,9.78,9.78,9.24,9.33,8467699,0
2011-02-22,9.14,9.26,8.64,8.65,6820070,0
2011-02-23,8.7,8.89,8.5,8.55,5285432,0
2011-02-24,8.59,8.82,8.37,8.53,8613617,0
2011-02-25,8.61,8.72,8.44,8.57,4363337,0
2011-02-28,8.69,8.69,8.5,8.59,2237000,0
2011-03-01,8.6,8.63,7.74,8.16,11284087,0
2011-03-02,8.29,8.72,8.27,8.3,7687710,0
2011-03-03,8.3,8.62,8.29,8.55,4433178,0
2011-03-04,8.51,8.54,8.21,8.34,3994009,0
2011-03-07,8.35,8.42,8.12,8.25,3772970,0
2011-03-08,8.26,8.65,8.26,8.59,4452871,0
2011-03-09,8.51,9.02,8.51,8.9,7979591,0
2011-03-10,8.68,8.8,8.46,8.5,4630338,0
2011-03-11,8.41,8.65,8.39,8.58,1878619,0
2011-03-14,8.37,8.51,8.2,8.31,3008419,0
2011-03-15,7.96,8.38,7.96,8.28,2851834,0
2011-03-16,8.28,8.3,7.81,7.89,6139399,0
2011-03-17,8.12,8.35,7.96,8.32,4317988,0
2011-03-18,8.49,8.97,8.34,8.64,5448651,0
2011-03-21,8.87,8.96,8.73,8.9,1778128,0
2011-03-22,8.92,8.97,8.72,8.74,2067686,0
2011-03-23,8.65,8.82,8.36,8.81,2563810,0
2011-03-24,8.81,8.98,8.6,8.9,4593192,0
2011-03-25,8.94,8.98,8.74,8.75,2591206,0
2011-03-28,8.75,9.23,8.75,8.83,6912773,0
2011-03-29,9.13,9.29,8.76,9.27,7478811,0
2011-03-30,9.34,9.37,8.96,9.22,2406466,0
2011-03-31,9.17,9.24,8.88,8.89,2776868,0
2011-04-01,9.1,9.49,9.06,9.35,4125027,0
2011-04-04,9.35,9.35,9.11,9.17,1954533,0
2011-04-05,9.16,9.28,8.95,9.17,1654306,0
2011-04-06,9.27,9.43,9.09,9.4,1998522,0
2011-04-07,9.37,9.64,9.31,9.43,2222880,0
2011-04-08,9.53,9.59,9.08,9.11,1808345,0
2011-04-11,9.09,9.11,8.82,8.9,2370280,0
2011-04-12,8.74,8.83,8.67,8.7,2152700,0
2011-04-13,8.82,8.9,8.49,8.67,3060930,0
2011-04-14,8.6,8.6,8.36,8.52,2464666,0
2011-04-15,8.8,8.99,8.62,8.76,5087654,0
2011-04-18,8.57,8.62,8.28,8.43,3665306,0
2011-04-19,8.49,8.52,8.2,8.39,5572677,0
2011-04-20,8.64,8.7,7.21,7.45,22162370,0
2011-04-21,7.61,8.07,7.48,8.07,7549019,0
2011-04-25,8.05,8.43,8.04,8.35,6130627,0
2011-04-26,8.38,8.69,8.33,8.54,5071459,0
2011-04-27,8.56,8.66,8.35,8.45,2963992,0
2011-04-28,8.45,8.65,8.42,8.63,2587481,0
2011-04-29,8.64,8.73,8.54,8.66,1729442,0
2011-05-02,8.72,9.08,8.66,8.7,3592462,0
2011-05-03,8.64,8.77,8.48,8.74,3860090,0
2011-05-04,8.77,8.79,8.49,8.5,2150380,0
2011-05-05,8.41,8.54,8.22,8.35,3980793,0
2011-05-06,8.55,8.57,8.21,8.34,2890093,0
2011-05-09,8.26,8.32,8.16,8.28,2196974,0
2011-05-10,8.33,8.59,8.3,8.56,2284978,0
2011-05-11,8.53,8.7,8.33,8.41,3115207,0
2011-05-12,8.35,8.42,8.14,8.16,3254640,0
2011-05-13,8.16,8.32,7.91,7.93,5687062,0
2011-05-16,7.98,8.25,7.87,7.97,2403801,0
2011-05-17,7.91,7.99,7.65,7.83,4012895,0
2011-05-18,7.84,7.97,7.77,7.8,1963094,0
2011-05-19,7.84,7.92,7.58,7.69,3435997,0
2011-05-20,7.66,7.77,7.45,7.45,2620980,0
2011-05-23,7.34,7.6,7.34,7.49,3445699,0
2011-05-24,7.52,7.56,7.33,7.34,4623311,0
2011-05-25,7.36,7.58,7.31,7.56,2389760,0
2011-05-26,7.54,7.77,7.52,7.75,2572060,0
2011-05-27,7.83,7.93,7.73,7.91,2551008,0
2011-05-31,8.04,8.18,7.9,8.06,3337638,0
2011-06-01,8.07,8.12,7.65,7.71,3966501,0
2011-06-02,7.71,7.8,7.65,7.69,2085336,0
2011-06-03,7.52,7.93,7.5,7.58,3265947,0
2011-06-06,7.56,7.6,7.33,7.37,2903897,0
2011-06-07,7.5,7.62,7.27,7.27,2937600,0
2011-06-08,6.76,7.18,5.79,5.8,22284420,0
2011-06-09,6.04,6.05,5.41,5.74,14265382,0
2011-06-10,5.89,6.24,5.71,6.08,9515516,0
2011-06-13,6.12,6.15,5.98,6.07,5475545,0
2011-06-14,6.2,6.38,6.2,6.31,4279270,0
2011-06-15,6.22,6.45,6.15,6.23,3889605,0
2011-06-16,6.26,6.51,6.19,6.32,4181839,0
2011-06-17,6.44,6.54,6.3,6.33,3583738,0
2011-06-20,6.27,6.46,6.22,6.34,1692342,0
2011-06-21,6.41,6.59,6.39,6.56,2761728,0
2011-06-22,6.52,6.64,6.36,6.38,2514648,0
2011-06-23,6.3,6.31,5.92,6.05,6785312,0
2011-06-24,6.14,6.21,6,6.04,6509250,0
2011-06-27,5.95,5.98,5.74,5.75,6960346,0
2011-06-28,5.89,5.92,5.69,5.74,5549691,0
2011-06-29,5.83,5.98,5.8,5.89,6191616,0
2011-06-30,5.93,6.05,5.9,5.95,4151985,0
2011-07-01,6,6.14,5.97,6.1,4792271,0
2011-07-05,6.13,6.18,6.02,6.05,2502438,0
2011-07-06,6.02,6.82,6,6.82,13173035,0
2011-07-07,6.77,6.82,6.3,6.81,8432733,0
2011-07-08,6.62,6.69,6.43,6.61,4518253,0
2011-07-11,6.5,6.5,6.21,6.3,3073222,0
2011-07-12,6.32,6.6,6.23,6.26,3601049,0
2011-07-13,6.35,6.56,6.2,6.36,3285932,0
2011-07-14,6.38,6.41,6,6.04,4656358,0
2011-07-15,6.08,6.13,5.85,6,6750780,0
2011-07-18,5.47,5.6,4.4,4.62,21642664,0
2011-07-19,4.63,4.82,4.41,4.48,10010602,0
2011-07-20,4.5,4.51,4.25,4.37,10149998,0
2011-07-21,4.4,4.4,4.11,4.12,9398428,0
2011-07-22,4.12,4.19,3.9,4.17,16537778,0
2011-07-25,4.15,4.33,4.12,4.14,10212847,0
2011-07-26,4.16,4.55,4.12,4.5,12124592,0
2011-07-27,4.43,4.5,4.19,4.31,6176390,0
2011-07-28,4.31,4.38,4.19,4.2,5041721,0
2011-07-29,4.14,4.15,3.97,3.98,7912823,0
2011-08-01,4.07,4.11,3.77,3.94,7997547,0
2011-08-02,4.01,4.15,3.89,3.9,7122242,0
2011-08-03,3.9,4.17,3.77,4.05,6506849,0
2011-08-04,3.85,3.87,3.22,3.22,13677211,0
2011-08-05,3.51,3.62,3.03,3.18,9328325,0
2011-08-08,2.93,3.03,1.87,1.89,19927420,0
2011-08-09,2.25,2.5,2.07,2.35,13889967,0
2011-08-10,2.24,2.34,2.04,2.06,8614851,0
2011-08-11,2.19,2.49,2.08,2.36,10161015,0
2011-08-12,2.42,2.47,2.14,2.17,8392334,0
2011-08-15,2.27,2.28,2.13,2.24,9834703,0
2011-08-16,2.2,2.21,2.06,2.09,7005420,0
2011-08-17,2.15,2.15,2.04,2.12,6944050,0
2011-08-18,1.93,2,1.8,1.86,9521101,0
2011-08-19,1.88,1.98,1.81,1.9,6610717,0
2011-08-22,2.05,2.05,1.68,1.7,8863623,0
2011-08-23,1.76,1.76,1.59,1.69,7653611,0
2011-08-24,1.7,2.19,1.68,2.13,13966903,0
2011-08-25,2.25,2.5,2.19,2.29,17823310,0
2011-08-26,2.27,2.54,2.16,2.46,12768937,0
2011-08-29,2.56,3.02,2.55,2.93,12527501,0
2011-08-30,2.81,2.97,2.66,2.8,9750141,0
2011-08-31,2.88,2.94,2.57,2.6,12063503,0
2011-09-01,2.63,2.67,2.4,2.41,6666747,0
2011-09-02,2.28,2.31,2.14,2.19,6609531,0
2011-09-06,2.05,2.36,2.04,2.29,7102457,0
2011-09-07,2.65,2.91,2.52,2.88,16012423,0
2011-09-08,2.85,2.87,2.63,2.7,9753705,0
2011-09-09,2.67,2.67,2.24,2.37,11569485,0
2011-09-12,2.21,2.52,2.21,2.36,7341462,0
2011-09-13,2.41,2.49,2.18,2.33,8309774,0
2011-09-14,2.4,2.51,2.25,2.44,7228131,0
2011-09-15,2.5,2.58,2.37,2.53,6003423,0
2011-09-16,2.53,2.58,2.41,2.49,6841114,0
2011-09-19,2.4,2.4,2.29,2.36,4059748,0
2011-09-20,2.38,2.45,2.3,2.33,3163200,0
2011-09-21,2.34,2.42,2.22,2.24,5848019,0
2011-09-22,2.11,2.14,1.89,1.98,9866206,0
2011-09-23,1.95,2.03,1.81,1.86,10957118,0
2011-09-26,1.9,1.96,1.7,1.87,8382900,0
2011-09-27,1.99,2.16,1.95,2.03,6843975,0
2011-09-28,2.05,2.1,1.9,1.9,4580635,0
2011-09-29,2.02,2.02,1.83,1.94,5494288,0
2011-09-30,1.9,1.93,1.84,1.87,4828174,0
2011-10-03,1.84,1.86,1.61,1.63,7624241,0
2011-10-04,1.59,1.7,1.51,1.67,6679293,0
2011-10-05,1.68,1.85,1.63,1.84,6766037,0
2011-10-06,1.84,2.19,1.8,2.17,7636614,0
2011-10-07,2.23,2.32,2.08,2.15,8575746,0
2011-10-10,2.19,2.45,2.19,2.45,7741077,0
2011-10-11,2.43,2.47,2.31,2.38,4877784,0
2011-10-12,2.42,2.5,2.32,2.4,6039175,0
2011-10-13,2.37,2.44,2.33,2.38,3423384,0
2011-10-14,2.43,2.44,2.26,2.39,3362360,0
2011-10-17,2.37,2.37,2.19,2.19,3441952,0
2011-10-18,2.23,2.44,2.05,2.39,15506217,0
2011-10-19,2.38,2.61,2.32,2.48,9643567,0
2011-10-20,2.48,2.54,2.33,2.44,5404271,0
2011-10-21,2.09,2.35,2.08,2.3,13456724,0
2011-10-24,2.21,2.3,2.04,2.26,14046603,0
2011-10-25,2.22,2.44,2.18,2.35,6814178,0
2011-10-26,2.4,2.4,2.21,2.37,5377136,0
2011-10-27,2.47,2.77,2.44,2.72,14464140,0
2011-10-28,2.72,2.96,2.62,2.72,9771083,0
2011-10-31,2.7,2.7,2.52,2.66,5728556,0
2011-11-01,2.48,2.74,2.39,2.4,7202697,0
2011-11-02,2.46,2.6,2.44,2.57,3716523,0
2011-11-03,2.57,2.67,2.5,2.63,3801633,0
2011-11-04,2.61,2.64,2.52,2.56,3063314,0
2011-11-07,2.58,3.08,2.56,2.94,15381304,0
2011-11-08,3,3.35,2.99,3.26,19401876,0
2011-11-09,3.06,3.17,3.01,3.03,9945262,0
2011-11-10,3.2,3.32,2.86,2.9,8630722,0
2011-11-11,2.89,3.1,2.87,2.94,5377199,0
2011-11-14,2.94,3.01,2.78,2.83,4143364,0
2011-11-15,2.8,2.96,2.72,2.93,5701801,0
2011-11-16,2.91,2.98,2.83,2.88,4465342,0
2011-11-17,2.87,2.94,2.72,2.75,6195111,0
2011-11-18,2.77,2.86,2.72,2.83,3667324,0
2011-11-21,2.74,2.78,2.53,2.64,6340112,0
2011-11-22,2.62,2.63,2.5,2.51,3411414,0
2011-11-23,2.43,2.46,2.27,2.4,7943991,0
2011-11-25,2.38,2.6,2.33,2.58,3410198,0
2011-11-28,2.75,2.86,2.65,2.86,7081967,0
2011-11-29,2.84,2.89,2.64,2.67,4839648,0
2011-11-30,2.85,2.9,2.63,2.88,9524994,0
2011-12-01,2.85,3.21,2.8,3.09,9386208,0
2011-12-02,3.18,3.3,3.06,3.06,7405601,0
2011-12-05,3.18,3.59,3.11,3.46,13371793,0
2011-12-06,3.45,3.54,3.28,3.38,6546650,0
2011-12-07,3.36,3.62,3.26,3.6,7923437,0
2011-12-08,3.6,3.87,3.38,3.62,14204203,0
2011-12-09,3.59,3.92,3.54,3.78,13029842,0
2011-12-12,3.67,3.72,3.59,3.69,8818485,0
2011-12-13,3.76,3.86,3.43,3.53,8471037,0
2011-12-14,3.49,3.57,3.38,3.42,6382668,0
2011-12-15,3.49,3.57,3.41,3.45,7193779,0
2011-12-16,3.52,3.61,3.5,3.57,5807744,0
2011-12-19,3.62,3.64,3.24,3.25,4806213,0
2011-12-20,3.4,3.62,3.34,3.59,5554510,0
2011-12-21,3.58,3.59,3.36,3.45,4072102,0
2011-12-22,3.49,3.99,3.46,3.83,6225055,0
2011-12-23,3.83,3.9,3.72,3.83,2724921,0
2011-12-27,3.78,3.87,3.72,3.75,2779865,0
2011-12-28,3.74,3.77,3.55,3.64,3653780,0
2011-12-29,3.68,3.75,3.51,3.55,3928535,0
2011-12-30,3.55,3.76,3.51,3.73,3929464,0
2012-01-03,3.55,3.7,3.43,3.59,9683225,0
2012-01-04,3.55,3.86,3.52,3.8,7807705,0
2012-01-05,3.75,4.44,3.69,4.07,19307464,0
2012-01-06,4.07,4.07,3.86,3.91,6543578,0
2012-01-09,3.96,3.98,3.82,3.85,4539965,0
2012-01-10,3.9,4.25,3.85,4.21,8815954,0
2012-01-11,4.19,4.36,4.07,4.32,10161272,0
2012-01-12,4.31,4.51,4.24,4.4,8853227,0
2012-01-13,4.45,4.61,4.28,4.35,8108722,0
2012-01-17,4.19,4.3,3.87,3.92,12907155,0
2012-01-18,3.94,4.21,3.83,4.17,4891144,0
2012-01-19,4.21,4.29,3.99,4.19,6348555,0
2012-01-20,4.19,4.29,4.12,4.22,4195342,0
2012-01-23,4.27,4.27,3.96,4.06,8579155,0
2012-01-24,3.85,4.18,3.85,4.15,13152423,0
2012-01-25,4.05,4.14,3.96,4.13,8403759,0
2012-01-26,4.17,4.17,3.81,3.87,7727664,0
2012-01-27,3.83,4.14,3.66,4.14,13955032,0
2012-01-30,3.94,4.17,3.81,3.95,10365796,0
2012-01-31,3.94,4.01,3.75,3.79,6672342,0
2012-02-01,3.87,4.1,3.82,3.99,8295832,0
2012-02-02,4.01,4.07,3.95,4.03,4233259,0
2012-02-03,4.16,4.43,4.15,4.32,10483295,0
2012-02-06,4.33,4.49,4.22,4.48,6119212,0
2012-02-07,4.44,4.6,4.31,4.37,6246588,0
2012-02-08,4.4,4.57,4.33,4.43,6852883,0
2012-02-09,4.51,4.9,4.44,4.65,14312484,0
2012-02-10,4.5,4.57,4.29,4.35,7684952,0
2012-02-13,4.46,4.49,4.31,4.42,3977584,0
2012-02-14,4.43,4.58,4.34,4.4,4494004,0
2012-02-15,4.42,4.5,4.34,4.46,6077897,0
2012-02-16,4.43,4.76,4.43,4.71,10636073,0
2012-02-17,4.76,4.81,4.65,4.74,5441691,0
2012-02-21,4.75,5.06,4.67,5.02,13813349,0
2012-02-22,4.91,5.03,4.69,4.69,11147826,0
2012-02-23,4.69,4.86,4.6,4.69,6259069,0
2012-02-24,4.7,4.79,4.66,4.68,3804890,0
2012-02-27,4.61,4.83,4.5,4.73,4920247,0
2012-02-28,4.73,4.85,4.56,4.56,4876545,0
2012-02-29,4.63,4.74,4.44,4.51,7918584,0
2012-03-01,4.56,4.56,4.45,4.47,6332204,0
2012-03-02,4.48,4.5,4.31,4.36,7313315,0
2012-03-05,4.33,4.42,4.22,4.41,4478713,0
2012-03-06,4.28,4.41,4.11,4.19,8650867,0
2012-03-07,4.23,4.38,4.2,4.34,3766359,0
2012-03-08,4.4,4.46,4.28,4.38,3600753,0
2012-03-09,4.37,4.72,4.37,4.6,8801178,0
2012-03-12,4.62,4.66,4.41,4.43,3887378,0
2012-03-13,4.52,4.75,4.49,4.72,5598951,0
2012-03-14,4.72,4.86,4.66,4.81,5296888,0
2012-03-15,4.81,5.01,4.73,4.91,5166076,0
2012-03-16,4.94,4.97,4.74,4.86,5243316,0
2012-03-19,4.85,5.09,4.81,5,4404680,0
2012-03-20,4.98,5.03,4.87,4.98,4979642,0
2012-03-21,5.03,5.15,4.91,4.95,4202718,0
2012-03-22,4.88,4.88,4.67,4.7,7589953,0
2012-03-23,4.7,4.93,4.62,4.9,6354256,0
2012-03-26,4.93,5.07,4.88,5.05,6575340,0
2012-03-27,5.09,5.13,4.87,4.91,6318424,0
2012-03-28,4.9,5.01,4.82,4.9,6701152,0
2012-03-29,4.83,5,4.79,4.94,6147456,0
2012-03-30,5,5.12,4.9,4.96,5927574,0
2012-04-02,4.95,5.13,4.94,5.09,6024314,0
2012-04-03,5.06,5.11,4.93,5,6416512,0
2012-04-04,4.94,5.03,4.83,5.02,7320861,0
2012-04-05,4.96,4.99,4.81,4.86,4720697,0
2012-04-09,4.67,4.73,4.46,4.49,13329380,0
2012-04-10,4.52,4.61,4.21,4.25,10714330,0
2012-04-11,4.35,4.42,4.31,4.34,4915181,0
2012-04-12,4.36,4.42,4.28,4.35,6499925,0
2012-04-13,4.32,4.35,4.16,4.2,4053629,0
2012-04-16,4.3,4.33,4.14,4.15,3715740,0
2012-04-17,4.2,4.25,4.1,4.1,3393526,0
2012-04-18,4.04,4.08,3.83,4,15863634,0
2012-04-19,4.02,4.04,3.86,3.9,6380265,0
2012-04-20,3.98,3.99,3.66,3.68,8406264,0
2012-04-23,3.7,3.77,3.41,3.43,12762237,0
2012-04-24,3.41,3.44,3.21,3.25,9654975,0
2012-04-25,3.34,3.46,3.21,3.44,10854135,0
2012-04-26,3.39,3.62,3.35,3.6,5759644,0
2012-04-27,3.55,3.6,3.45,3.56,5533440,0
2012-04-30,3.56,3.56,3.41,3.46,3063734,0
2012-05-01,3.43,3.46,3.11,3.26,8694137,0
2012-05-02,3.22,3.36,3.03,3.33,6264070,0
2012-05-03,3.32,3.34,3.18,3.22,5905390,0
2012-05-04,3.16,3.23,3.08,3.17,5058655,0
2012-05-07,3.13,3.31,3.11,3.24,2900256,0
2012-05-08,3.21,3.25,3.06,3.17,4797503,0
2012-05-09,3.1,3.32,3.02,3.27,4554165,0
2012-05-10,3.31,3.35,3.13,3.16,3030631,0
2012-05-11,3.12,3.12,2.95,2.98,3976515,0
2012-05-14,2.9,2.95,2.78,2.83,4733758,0
2012-05-15,2.83,2.84,2.7,2.72,6173541,0
2012-05-16,2.76,2.82,2.55,2.56,5631432,0
2012-05-17,2.58,2.59,2.32,2.33,6054660,0
2012-05-18,2.3,2.34,2.14,2.22,8331679,0
2012-05-21,2.26,2.44,2.2,2.36,4304110,0
2012-05-22,2.36,2.64,2.33,2.49,11266059,0
2012-05-23,2.43,2.44,2.3,2.38,5801372,0
2012-05-24,2.44,2.45,2.28,2.4,2322806,0
2012-05-25,2.39,2.44,2.25,2.28,2280111,0
2012-05-29,2.38,2.58,2.34,2.58,4799718,0
2012-05-30,2.53,2.53,2.4,2.48,3626284,0
2012-05-31,2.46,2.56,2.33,2.54,3818325,0
2012-06-01,2.38,2.41,2.3,2.3,3572665,0
2012-06-04,2.32,2.35,2.2,2.27,2114233,0
2012-06-05,2.25,2.37,2.21,2.32,3556013,0
2012-06-06,2.36,2.55,2.35,2.52,3739659,0
2012-06-07,2.6,2.67,2.45,2.47,2157341,0
2012-06-08,2.45,2.52,2.4,2.5,1534703,0
2012-06-11,2.56,2.61,2.36,2.36,2572092,0
2012-06-12,2.45,2.53,2.38,2.5,1974460,0
2012-06-13,2.49,2.5,2.41,2.44,2756132,0
2012-06-14,2.45,2.47,2.4,2.45,2263586,0
2012-06-15,2.45,2.7,2.45,2.69,4334096,0
2012-06-18,2.65,2.73,2.62,2.65,3077053,0
2012-06-19,2.7,2.85,2.7,2.79,3593684,0
2012-06-20,2.79,2.95,2.75,2.9,4915560,0
2012-06-21,2.84,2.92,2.65,2.67,3079995,0
2012-06-22,2.7,2.8,2.62,2.8,2565721,0
2012-06-25,2.7,2.72,2.56,2.59,2655907,0
2012-06-26,2.61,2.65,2.4,2.51,3253142,0
2012-06-27,2.52,2.75,2.48,2.68,4720487,0
2012-06-28,2.63,2.73,2.58,2.7,3867593,0
2012-06-29,2.86,2.88,2.77,2.88,3752462,0
2012-07-02,2.9,2.98,2.88,2.95,4413496,0
2012-07-03,2.95,3.08,2.9,3.08,2494630,0
2012-07-05,3.07,3.08,2.77,2.79,4931660,0
2012-07-06,2.73,2.75,2.62,2.72,2555054,0
2012-07-09,2.7,2.75,2.6,2.61,3346675,0
2012-07-10,2.64,2.73,2.42,2.46,4070779,0
2012-07-11,2.46,2.47,2.32,2.34,4556313,0
2012-07-12,2.32,2.44,2.16,2.37,6795312,0
2012-07-13,2.39,2.49,2.38,2.41,3084863,0
2012-07-16,2.4,2.55,2.36,2.39,2706000,0
2012-07-17,2.44,2.45,2.3,2.33,2204215,0
2012-07-18,2.32,2.64,2.31,2.58,5436676,0
2012-07-19,2.59,2.64,2.36,2.38,3665434,0
2012-07-20,2.33,2.52,2.32,2.38,2149876,0
2012-07-23,2.27,2.31,2.22,2.25,2316487,0
2012-07-24,2.28,2.3,2.18,2.19,3331582,0
2012-07-25,2.22,2.26,2.16,2.23,3140173,0
2012-07-26,2.27,2.29,2.16,2.21,6143735,0
2012-07-27,2.23,2.34,2.17,2.31,3641667,0
2012-07-30,2.31,2.45,2.26,2.41,2574608,0
2012-07-31,2.4,2.5,2.32,2.41,2522890,0
2012-08-01,2.42,2.62,2.38,2.45,5941657,0
2012-08-02,1.25,1.45,0.85,0.88,53581950,0
2012-08-03,0.94,0.94,0.66,0.84,28166334,0
2012-08-06,0.84,1.01,0.83,0.99,14263608,0
2012-08-07,1.04,1.08,1,1.07,13565661,0
2012-08-08,1.12,1.14,1,1.05,7815237,0
2012-08-09,1.05,1.09,1.03,1.08,6243441,0
2012-08-10,1.07,1.15,1.05,1.13,6295135,0
2012-08-13,1.19,1.28,1.14,1.27,9771413,0
2012-08-14,1.3,1.33,1.22,1.31,10410616,0
2012-08-15,1.28,1.3,1.23,1.24,5800905,0
2012-08-16,1.24,1.27,1.17,1.19,3898025,0
2012-08-17,1.19,1.25,1.18,1.23,2474204,0
2012-08-20,1.23,1.27,1.2,1.22,2692248,0
2012-08-21,1.23,1.25,1.18,1.21,3007772,0
2012-08-22,1.21,1.23,1.17,1.2,2591847,0
2012-08-23,1.19,1.21,1.13,1.16,3488082,0
2012-08-24,1.11,1.21,1.11,1.19,2519621,0
2012-08-27,1.17,1.18,1.1,1.16,5399728,0
2012-08-28,1.16,1.2,1.15,1.18,3356689,0
2012-08-29,1.19,1.22,1.18,1.21,2884117,0
2012-08-30,1.2,1.22,1.18,1.18,1824706,0
2012-08-31,1.22,1.23,1.17,1.18,1105023,0
2012-09-04,1.18,1.18,1.12,1.13,4142017,0
2012-09-05,1.17,1.17,1.12,1.14,6328576,0
2012-09-06,1.14,1.28,1.14,1.27,9424268,0
2012-09-07,1.29,1.61,1.27,1.42,15516216,0
2012-09-10,1.45,1.67,1.38,1.61,14307152,0
2012-09-11,1.63,1.83,1.55,1.74,12381487,0
2012-09-12,1.5,1.67,1.46,1.64,11700517,0
2012-09-13,1.64,1.8,1.59,1.7,7049374,0
2012-09-14,1.76,1.8,1.63,1.66,6770382,0
2012-09-17,1.65,1.7,1.62,1.66,2804300,0
2012-09-18,1.65,1.73,1.58,1.6,3477592,0
2012-09-19,1.6,1.68,1.58,1.63,3123279,0
2012-09-20,1.62,1.67,1.58,1.66,2936289,0
2012-09-21,1.69,1.75,1.65,1.74,5461545,0
2012-09-24,1.73,1.73,1.64,1.66,4689656,0
2012-09-25,1.66,1.68,1.45,1.49,8702893,0
2012-09-26,1.47,1.49,1.34,1.44,4345506,0
2012-09-27,1.45,1.53,1.45,1.53,2813769,0
2012-09-28,1.49,1.55,1.48,1.53,2956190,0
2012-10-01,1.81,1.89,1.72,1.81,18460003,0
2012-10-02,1.82,1.88,1.76,1.83,5448760,0
2012-10-03,1.85,1.85,1.77,1.78,2878217,0
2012-10-04,1.79,1.86,1.77,1.8,2220333,0
2012-10-05,1.83,1.85,1.77,1.81,3690531,0
2012-10-08,1.79,1.8,1.7,1.7,2779185,0
2012-10-09,1.68,1.7,1.58,1.64,4507307,0
2012-10-10,1.64,1.67,1.59,1.65,1367769,0
2012-10-11,1.67,1.7,1.62,1.66,1655860,0
2012-10-12,1.67,1.67,1.61,1.66,3748203,0
2012-10-15,1.68,1.73,1.64,1.71,2804488,0
2012-10-16,1.74,1.76,1.71,1.74,3322215,0
2012-10-17,1.72,2.16,1.72,2.1,16334586,0
2012-10-18,2.15,2.17,1.95,2.02,7138069,0
2012-10-19,1.98,2.03,1.81,2.02,5553729,0
2012-10-22,1.96,2.11,1.91,2.02,3281588,0
2012-10-23,1.91,2.01,1.89,1.92,5792628,0
2012-10-24,1.94,1.98,1.81,1.85,3359338,0
2012-10-25,1.85,1.93,1.84,1.9,2259312,0
2012-10-26,1.89,1.94,1.85,1.87,1590247,0
2012-10-31,1.93,1.93,1.67,1.72,5968452,0
2012-11-01,1.81,2.07,1.81,1.94,7362201,0
2012-11-02,1.96,2.01,1.92,1.96,4056711,0
2012-11-05,1.96,1.96,1.84,1.88,2797921,0
2012-11-06,1.91,1.95,1.88,1.9,1905386,0
2012-11-07,1.87,1.9,1.76,1.77,3795891,0
2012-11-08,1.77,1.84,1.66,1.68,4499654,0
2012-11-09,1.48,1.68,1.46,1.67,6941002,0
2012-11-12,1.69,1.86,1.6,1.63,2289082,0
2012-11-13,1.56,1.69,1.55,1.55,2946703,0
2012-11-14,1.58,1.68,1.55,1.55,4567912,0
2012-11-15,1.56,1.59,1.49,1.5,3382055,0
2012-11-16,1.5,1.58,1.42,1.56,3948100,0
2012-11-19,1.6,1.71,1.59,1.68,5351627,0
2012-11-20,1.68,1.7,1.62,1.64,3790494,0
2012-11-21,1.66,1.68,1.62,1.67,1760714,0
2012-11-23,1.68,1.7,1.66,1.67,1009615,0
2012-11-26,1.66,1.71,1.64,1.69,1801049,0
2012-11-27,1.69,1.73,1.68,1.7,2322837,0
2012-11-28,1.69,1.71,1.64,1.69,1627488,0
2012-11-29,1.72,1.79,1.65,1.68,3812247,0
2012-11-30,1.68,1.75,1.66,1.75,2827757,0
2012-12-03,1.87,1.97,1.85,1.88,5620695,0
2012-12-04,1.88,1.9,1.84,1.9,2347610,0
2012-12-05,1.89,1.95,1.87,1.93,3002574,0
2012-12-06,1.93,1.96,1.87,1.96,2012729,0
2012-12-07,1.96,2.02,1.95,1.96,2369171,0
2012-12-10,1.98,2.03,1.92,1.99,2716633,0
2012-12-11,2.06,2.1,2.03,2.07,4530811,0
2012-12-12,2.1,2.31,2.08,2.23,7399782,0
2012-12-13,2.26,2.38,2.25,2.36,5474922,0
2012-12-14,2.31,2.45,2.31,2.36,4926133,0
2012-12-17,2.37,2.45,2.36,2.44,3127509,0
2012-12-18,2.46,2.49,2.33,2.44,4973232,0
2012-12-19,2.44,2.48,2.4,2.43,3796235,0
2012-12-20,2.43,2.44,2.37,2.4,2363849,0
2012-12-21,2.34,2.37,2.26,2.34,5495480,0
2012-12-24,2.33,2.41,2.27,2.39,2232205,0
2012-12-26,2.49,2.67,2.49,2.61,6427549,0
2012-12-27,2.67,2.71,2.48,2.56,5671042,0
2012-12-28,2.53,2.64,2.5,2.59,4243373,0
2012-12-31,2.59,2.71,2.56,2.66,6351371,0
2013-01-02,2.76,3,2.76,2.98,11285816,0
2013-01-03,3.02,3.18,2.99,3.13,8655298,0
2013-01-04,3.16,3.2,3.05,3.13,5780850,0
2013-01-07,3.17,3.22,3.09,3.1,4448885,0
2013-01-08,3.1,3.1,2.87,2.87,9154342,0
2013-01-09,2.96,3.05,2.88,2.98,4956052,0
2013-01-10,3.01,3.06,2.84,2.92,4551316,0
2013-01-11,2.92,2.97,2.86,2.91,3101609,0
2013-01-14,2.9,2.95,2.82,2.87,2904102,0
2013-01-15,2.84,2.89,2.73,2.77,4967714,0
2013-01-16,2.79,2.81,2.67,2.69,4879554,0
2013-01-17,2.75,2.8,2.72,2.76,3066513,0
2013-01-18,2.76,2.85,2.76,2.81,5269052,0
2013-01-22,2.83,2.99,2.83,2.99,5634090,0
2013-01-23,3.04,3.33,3.04,3.24,9908538,0
2013-01-24,3.21,3.26,3.02,3.05,6237987,0
2013-01-25,3,3.03,2.86,2.88,7738891,0
2013-01-28,2.7,2.8,2.65,2.75,6882688,0
2013-01-29,2.75,2.82,2.53,2.54,6234911,0
2013-01-30,2.54,2.81,2.45,2.58,9921705,0
2013-01-31,2.62,2.79,2.6,2.78,3759033,0
2013-02-01,2.79,2.94,2.79,2.87,5710254,0
2013-02-04,2.86,2.9,2.75,2.76,3387743,0
2013-02-05,2.8,2.85,2.78,2.82,2490026,0
2013-02-06,2.83,2.92,2.83,2.9,6130975,0
2013-02-07,2.93,2.96,2.77,2.79,3279470,0
2013-02-08,2.8,2.89,2.75,2.75,3091670,0
2013-02-11,2.65,2.81,2.58,2.7,5613434,0
2013-02-12,2.69,2.81,2.66,2.81,2315346,0
2013-02-13,2.78,2.84,2.7,2.73,2685172,0
2013-02-14,2.69,2.77,2.68,2.76,1845358,0
2013-02-15,2.77,2.81,2.65,2.67,2523746,0
2013-02-19,2.67,2.71,2.61,2.63,3798732,0
2013-02-20,2.68,2.94,2.6,2.6,6509303,0
2013-02-21,2.59,2.63,2.55,2.63,4510416,0
2013-02-22,2.69,2.78,2.68,2.73,3173401,0
2013-02-25,2.78,2.8,2.6,2.6,3929262,0
2013-02-26,2.61,2.77,2.51,2.62,9013182,0
2013-02-27,2.64,2.87,2.61,2.8,11701556,0
2013-02-28,2.44,3.15,2.36,2.98,36187771,0
2013-03-01,3.05,3.83,2.96,3.79,33824816,0
2013-03-04,4.05,4.62,3.94,4.18,45094919,0
2013-03-05,4.76,5.37,4.65,5.34,60657825,0
2013-03-06,5.88,6.19,5.38,5.61,117345375,0
2013-03-07,5.24,5.34,4.9,4.92,191534500,0
2013-03-08,5.11,5.16,4.75,4.91,45761503,0
2013-03-11,4.92,5.19,4.84,5.13,30589137,0
2013-03-12,5.16,5.24,4.95,5.02,22083547,0
2013-03-13,5.03,5.1,4.96,5.01,12347300,0
2013-03-14,5.04,5.13,4.92,4.95,17784486,0
2013-03-15,4.98,5.01,4.83,4.91,15036894,0
2013-03-18,4.8,5,4.75,4.91,14018381,0
2013-03-19,4.95,4.98,4.75,4.76,14734658,0
2013-03-20,4.82,4.84,4.55,4.68,28156416,0
2013-03-21,4.63,4.71,4.55,4.59,19497244,0
2013-03-22,4.6,4.63,4.32,4.52,24561042,0
2013-03-25,4.62,4.7,4.43,4.52,12961252,0
2013-03-26,4.53,4.6,4.4,4.44,12845794,0
2013-03-27,4.36,4.62,4.31,4.6,16514206,0
2013-03-28,4.56,4.95,4.55,4.95,38561331,0
2013-04-01,4.96,5.16,4.84,5.01,23330183,0
2013-04-02,5.06,5.15,4.93,5,13206097,0
2013-04-03,4.99,5.04,4.74,4.87,12014189,0
2013-04-04,4.84,5.06,4.7,4.87,12238519,0
2013-04-05,4.73,4.99,4.7,4.94,11636980,0
2013-04-08,5.04,5.46,4.95,5.45,31743822,0
2013-04-09,5.61,5.78,5.13,5.15,38982478,0
2013-04-10,5.2,5.41,5.17,5.28,19105555,0
2013-04-11,5.25,5.4,5.18,5.26,13406946,0
2013-04-12,5.2,5.27,5.1,5.16,7526339,0
2013-04-15,5.14,5.25,5.02,5.05,12414045,0
2013-04-16,5.16,5.2,4.91,5.08,16716106,0
2013-04-17,5.01,5.07,4.76,4.79,14813409,0
2013-04-18,4.81,4.88,4.55,4.76,10162334,0
2013-04-19,4.74,5.11,4.71,4.99,11803054,0
2013-04-22,5.04,5.11,4.86,5.02,9953152,0
2013-04-23,5.05,5.22,5.05,5.16,9646705,0
2013-04-24,5.14,5.31,5.08,5.29,7526460,0
2013-04-25,5.37,5.56,5.34,5.38,12739162,0
2013-04-26,5.35,5.46,5.22,5.34,7353986,0
2013-04-29,5.49,5.59,5.35,5.48,9686472,0
2013-04-30,4.99,5.57,4.92,5.4,24648346,0
2013-05-01,5.27,5.3,5.05,5.12,11295154,0
2013-05-02,5.16,5.39,5.09,5.27,8302820,0
2013-05-03,5.4,5.49,5.23,5.26,8126971,0
2013-05-06,5.26,5.74,5.25,5.51,17477461,0
2013-05-07,5.64,5.91,5.51,5.7,19603800,0
2013-05-08,5.73,5.81,5.56,5.64,13303372,0
2013-05-09,5.61,5.85,5.61,5.76,13480929,0
2013-05-10,5.82,5.87,5.7,5.75,9065736,0
2013-05-13,5.7,5.86,5.68,5.82,10196363,0
2013-05-14,5.83,6.25,5.83,6.11,18339216,0
2013-05-15,6.18,6.6,6.02,6.2,18962927,0
2013-05-16,6.35,6.35,5.91,5.96,14569956,0
2013-05-17,6.03,6.15,5.96,6.07,9192319,0
2013-05-20,6.03,6.27,6.01,6.16,10151323,0
2013-05-21,6.24,6.38,6.23,6.32,9877392,0
2013-05-22,6.32,6.54,5.87,6.02,15410016,0
2013-05-23,5.89,6.25,5.81,6.13,10710790,0
2013-05-24,6.11,6.14,5.91,6.03,5952229,0
2013-05-28,6.14,6.5,6.14,6.46,13501841,0
2013-05-29,6.33,6.47,6.1,6.19,11037550,0
2013-05-30,6.21,6.3,6.15,6.21,9986291,0
2013-05-31,6.16,6.3,6.15,6.18,8670503,0
2013-06-03,6.21,6.35,5.96,6.14,12389302,0
2013-06-04,6.14,6.28,5.91,6,9310219,0
2013-06-05,5.96,5.99,5.71,5.79,9274385,0
2013-06-06,5.76,5.96,5.54,5.95,13473472,0
2013-06-07,5.98,6.15,5.9,6.12,8268649,0
2013-06-10,6.23,6.45,6.2,6.37,10575357,0
2013-06-11,6.25,6.28,6.1,6.19,6171248,0
2013-06-12,6.26,6.35,6.01,6.07,6646703,0
2013-06-13,5.98,6.14,5.82,6.13,6898003,0
2013-06-14,6.12,6.2,6.03,6.07,4365066,0
2013-06-17,6.16,6.4,6.11,6.25,7817737,0
2013-06-18,6.28,6.44,6.25,6.44,5968414,0
2013-06-19,6.42,6.55,6.32,6.35,8976468,0
2013-06-20,6.19,6.21,5.92,6.04,13529450,0
2013-06-21,6.06,6.16,5.51,5.9,23618155,0
2013-06-24,5.69,5.78,5.51,5.59,13281792,0
2013-06-25,5.67,5.93,5.59,5.9,9875087,0
2013-06-26,5.98,6.12,5.96,6.02,6285071,0
2013-06-27,6.1,6.37,6.08,6.29,10676955,0
2013-06-28,6.2,6.25,6.07,6.07,11326935,0
2013-07-01,6.19,6.36,6.13,6.15,5409191,0
2013-07-02,6.16,6.24,5.97,6.06,5835646,0
2013-07-03,5.98,6.1,5.97,6.05,2490766,0
2013-07-05,6.19,6.23,6.01,6.21,7315487,0
2013-07-08,6.26,6.34,6.21,6.31,4816313,0
2013-07-09,6.37,6.39,6.08,6.19,4914409,0
2013-07-10,6.17,6.19,5.88,5.9,8775518,0
2013-07-11,6.05,6.09,5.89,6.07,7241877,0
2013-07-12,6.06,6.14,5.99,6.07,3762183,0
2013-07-15,6.1,6.15,5.99,6,4566862,0
2013-07-16,5.99,6.14,5.94,6.11,6311084,0
2013-07-17,6.13,6.47,6.1,6.32,12901965,0
2013-07-18,6.37,6.74,6.37,6.65,18303028,0
2013-07-19,6.64,6.86,6.52,6.77,8217652,0
2013-07-22,6.78,6.8,6.45,6.67,11905447,0
2013-07-23,7.46,7.65,7.15,7.35,32630969,0
2013-07-24,7.63,7.63,7.36,7.49,16401080,0
2013-07-25,7.44,7.68,7.4,7.57,8453643,0
2013-07-26,7.52,7.69,7.45,7.5,7800569,0
2013-07-29,7.46,7.52,7.27,7.42,7952288,0
2013-07-30,7.42,7.65,7.42,7.64,6162850,0
2013-07-31,7.68,7.87,7.61,7.64,8236718,0
2013-08-01,7.79,8.14,7.77,7.97,12553070,0
2013-08-02,8.03,8.16,7.86,8.04,10408502,0
2013-08-05,8.02,8.13,7.92,8.02,5009948,0
2013-08-06,8,8.01,7.51,7.71,12084525,0
2013-08-07,7.66,7.66,7.36,7.57,7030266,0
2013-08-08,7.69,7.84,7.63,7.69,5936824,0
2013-08-09,7.62,7.84,7.61,7.68,6421639,0
2013-08-12,7.61,7.75,7.48,7.49,5874186,0
2013-08-13,7.52,7.52,7.1,7.28,15579935,0
2013-08-14,7.28,7.44,7.15,7.18,6261723,0
2013-08-15,7.03,7.1,6.88,7.04,7339306,0
2013-08-16,7.05,7.42,7.05,7.19,6764933,0
2013-08-19,7.14,7.14,6.75,6.78,10427967,0
2013-08-20,6.8,7.15,6.77,7.15,9000955,0
2013-08-21,7.08,7.21,6.93,7.01,6844407,0
2013-08-22,7.03,7.31,7.02,7.24,4659313,0
2013-08-23,7.26,7.29,7.05,7.2,4834398,0
2013-08-26,7.21,7.43,7.15,7.25,4907889,0
2013-08-27,7.09,7.18,6.9,6.91,7137383,0
2013-08-28,6.88,7.13,6.86,7.05,5093842,0
2013-08-29,7.05,7.34,7.05,7.23,6713472,0
2013-08-30,7.4,7.45,7.15,7.22,6558517,0
2013-09-03,7.33,7.37,7.09,7.23,4491532,0
2013-09-04,7.19,7.27,7.09,7.25,4355578,0
2013-09-05,7.25,7.36,7.2,7.21,3591044,0
2013-09-06,7.25,7.27,6.86,7.06,7995654,0
2013-09-09,7.08,7.18,7.03,7.15,5057810,0
2013-09-10,7.2,7.49,7.18,7.47,9035217,0
2013-09-11,7.44,7.45,7.21,7.23,7248854,0
2013-09-12,7.21,7.3,7.05,7.1,4603018,0
2013-09-13,7.12,7.3,7.07,7.22,3299545,0
2013-09-16,7.34,7.52,7.27,7.37,6215948,0
2013-09-17,7.33,7.58,7.33,7.54,6210353,0
2013-09-18,7.53,7.82,7.38,7.7,9029387,0
2013-09-19,7.75,7.94,7.62,7.67,11233864,0
2013-09-20,7.74,7.77,7.46,7.47,6490656,0
2013-09-23,7.42,7.44,7.2,7.27,6672492,0
2013-09-24,7.35,7.37,7.13,7.22,8302430,0
2013-09-25,7.22,7.35,7.17,7.2,6866293,0
2013-09-26,7.23,7.36,7.17,7.36,5967417,0
2013-09-27,7.31,7.46,7.24,7.26,8296485,0
2013-09-30,7.13,7.33,7.05,7.28,5846166,0
2013-10-01,7.3,7.44,7.21,7.3,3758345,0
2013-10-02,7.17,7.37,7.17,7.28,4198775,0
2013-10-03,7.24,7.35,7.09,7.17,6242113,0
2013-10-04,7.18,7.32,7.15,7.2,5073721,0
2013-10-07,7.1,7.27,7.06,7.11,4814971,0
2013-10-08,7.14,7.2,6.91,6.94,8000005,0
2013-10-09,6.97,7.04,6.62,6.88,9924905,0
2013-10-10,7.01,7.27,6.98,7.26,10496808,0
2013-10-11,7.24,7.53,7.18,7.5,11383752,0
2013-10-14,7.4,7.64,7.25,7.59,8302184,0
2013-10-15,7.59,7.6,7.18,7.26,9943347,0
2013-10-16,7.78,8.48,7.77,8.33,42848591,0
2013-10-17,8.28,8.39,8.16,8.2,11166962,0
2013-10-18,8.31,8.35,8.04,8.27,7987053,0
2013-10-21,8.28,8.32,8.04,8.06,6790381,0
2013-10-22,8.1,8.37,8.06,8.09,8662145,0
2013-10-23,8.03,8.1,7.89,8.03,6396199,0
2013-10-24,8.04,8.23,7.98,8.2,5963828,0
2013-10-25,8.21,8.3,8.06,8.29,6113418,0
2013-10-28,8.25,8.43,8.25,8.36,6354733,0
2013-10-29,8.38,8.49,8.3,8.49,4555162,0
2013-10-30,8.48,8.59,8.23,8.3,5644894,0
2013-10-31,8.31,8.41,8.13,8.14,7977800,0
2013-11-01,8.16,8.16,7.95,8.05,6979532,0
2013-11-04,8.08,8.2,8.03,8.11,4548781,0
2013-11-05,8.28,8.45,8.23,8.32,8399891,0
2013-11-06,8.39,8.42,8.08,8.11,5510462,0
2013-11-07,8.13,8.16,7.57,7.59,15488840,0
2013-11-08,7.61,7.88,7.51,7.82,8834743,0
2013-11-11,7.81,7.88,7.73,7.87,4050077,0
2013-11-12,7.82,7.93,7.68,7.71,3515607,0
2013-11-13,7.64,7.83,7.56,7.83,5711819,0
2013-11-14,7.85,8.03,7.75,8.02,5669065,0
2013-11-15,8,8.08,7.92,7.98,4543124,0
2013-11-18,8.02,8.06,7.65,7.67,7352084,0
2013-11-19,7.65,7.86,7.6,7.63,4241335,0
2013-11-20,7.66,7.88,7.58,7.64,4984130,0
2013-11-21,7.72,8.02,7.7,7.95,9371566,0
2013-11-22,8.01,8.04,7.91,7.94,4120284,0
2013-11-25,8,8.01,7.75,7.83,5094051,0
2013-11-26,7.82,8.06,7.62,8.04,5339345,0
2013-11-27,8.07,8.1,7.94,8.1,3396869,0
2013-11-29,8.15,8.15,8.04,8.11,2076436,0
2013-12-02,8.11,8.24,7.98,8,4236014,0
2013-12-03,7.91,8,7.78,7.91,7359421,0
2013-12-04,7.87,8.2,7.81,8.1,5339443,0
2013-12-05,8.39,8.54,8.27,8.29,10884022,0
2013-12-06,8.34,8.46,8.23,8.31,5168750,0
2013-12-09,8.42,8.57,8.3,8.5,5418508,0
2013-12-10,8.46,8.64,8.4,8.41,6216654,0
2013-12-11,8.41,8.44,8.12,8.18,5528755,0
2013-12-12,8.17,8.41,8.15,8.34,6176072,0
2013-12-13,8.35,8.41,8.21,8.3,3165048,0
2013-12-16,8.34,8.38,8.14,8.23,3685986,0
2013-12-17,8.23,8.26,8.1,8.13,3992917,0
2013-12-18,8.14,8.37,8.05,8.34,6777835,0
2013-12-19,8.33,8.41,8.14,8.17,5423226,0
2013-12-20,8.29,8.45,8.28,8.33,11447074,0
2013-12-23,8.37,8.47,8.26,8.42,3326962,0
2013-12-24,8.47,8.56,8.42,8.52,2834732,0
2013-12-26,8.56,8.69,8.41,8.42,3160986,0
2013-12-27,8.47,8.5,8.33,8.4,2621885,0
2013-12-30,8.41,8.56,8.32,8.35,2391946,0
2013-12-31,8.37,8.48,8.29,8.44,4410505,0
2014-01-02,8.38,8.47,8.3,8.4,5108754,0
2014-01-03,8.4,8.47,8.35,8.4,2999328,0
2014-01-06,8.4,8.44,8.19,8.23,4707188,0
2014-01-07,8.28,8.36,8.18,8.33,5338914,0
2014-01-08,8.3,8.69,8.27,8.68,10750030,0
2014-01-09,8.75,8.82,8.52,8.8,9154808,0
2014-01-10,8.79,8.85,8.62,8.82,6778245,0
2014-01-13,8.81,8.88,8.56,8.67,8701477,0
2014-01-14,8.7,8.88,8.64,8.84,6722511,0
2014-01-15,8.84,8.99,8.8,8.97,7194224,0
2014-01-16,8.94,8.98,8.87,8.95,3058871,0
2014-01-17,8.95,8.98,8.91,8.92,5223856,0
2014-01-21,8.99,9.08,8.78,8.98,4513736,0
2014-01-22,9,9.08,8.87,9.08,6720752,0
2014-01-23,9.37,9.46,8.75,9.19,16964616,0
2014-01-24,8.97,8.99,8.36,8.39,16852426,0
2014-01-27,8.7,8.73,8.08,8.43,10732350,0
2014-01-28,8.43,8.91,8.4,8.76,9867641,0
2014-01-29,8.63,8.64,8.35,8.38,6887118,0
2014-01-30,8.5,8.61,8.47,8.54,4407792,0
2014-01-31,8.32,8.6,8.27,8.49,4083723,0
2014-02-03,8.48,8.6,8.11,8.15,6423248,0
2014-02-04,8.19,8.27,7.98,8.11,6519627,0
2014-02-05,8.25,8.37,7.98,8.32,6224954,0
2014-02-06,8.36,8.52,8.25,8.32,5094822,0
2014-02-07,8.36,8.56,8.32,8.45,6241701,0
2014-02-10,8.42,8.52,8.3,8.38,3676535,0
2014-02-11,8.39,8.78,8.36,8.65,8073380,0
2014-02-12,8.84,8.87,8.64,8.76,4784188,0
2014-02-13,8.71,8.84,8.57,8.77,3474709,0
2014-02-14,8.75,8.79,8.64,8.78,3261072,0
2014-02-18,8.85,9.1,8.81,9.09,6575487,0
2014-02-19,9.05,9.12,8.84,8.88,5439612,0
2014-02-20,8.87,9.14,8.85,9.11,4014534,0
2014-02-21,9.13,9.15,8.91,8.93,3781793,0
2014-02-24,8.91,9.14,8.91,9.02,3476689,0
2014-02-25,9.05,9.16,8.96,8.98,5117582,0
2014-02-26,9,9.17,8.94,9.08,5294310,0
2014-02-27,9.05,9.13,8.99,9.09,2046896,0
2014-02-28,9.09,9.14,8.9,8.96,4545023,0
2014-03-03,8.84,8.89,8.69,8.86,3878533,0
2014-03-04,9.03,9.16,8.98,9.12,6266226,0
2014-03-05,9.11,9.2,8.88,9.04,5024964,0
2014-03-06,9.04,9.35,8.9,9.27,9896662,0
2014-03-07,9.35,9.36,9.11,9.23,4562251,0
2014-03-10,9.21,9.25,9.03,9.09,4136686,0
2014-03-11,9.07,9.23,8.92,8.96,5170292,0
2014-03-12,8.92,9.02,8.84,8.93,5597776,0
2014-03-13,8.89,8.94,8.58,8.63,5476359,0
2014-03-14,8.61,8.73,8.46,8.52,5801178,0
2014-03-17,8.62,8.78,8.61,8.71,4106679,0
2014-03-18,8.74,8.96,8.67,8.85,4436107,0
2014-03-19,8.85,8.93,8.72,8.81,3144656,0
2014-03-20,8.78,8.92,8.69,8.82,3898521,0
2014-03-21,8.83,8.85,8.56,8.57,5528137,0
2014-03-24,8.64,8.64,8.25,8.35,6422358,0
2014-03-25,8.44,8.55,8.2,8.23,5425178,0
2014-03-26,8.32,8.35,8.01,8.05,5835300,0
2014-03-27,8.04,8.23,7.92,8.03,5127333,0
2014-03-28,8.03,8.29,8.03,8.15,3997442,0
2014-03-31,8.23,8.54,8.17,8.52,6862068,0
2014-04-01,8.51,8.71,8.46,8.7,4697951,0
2014-04-02,8.71,8.82,8.52,8.6,5822387,0
2014-04-03,8.57,8.61,8.4,8.44,3555984,0
2014-04-04,8.53,8.63,8.25,8.26,4624783,0
2014-04-07,8.14,8.2,7.96,8.01,7250962,0
2014-04-08,8.18,8.54,8.18,8.4,11647563,0
2014-04-09,8.44,8.8,8.44,8.73,6377257,0
2014-04-10,8.73,8.73,8.15,8.33,8720095,0
2014-04-11,8.23,8.29,7.86,8.03,8169222,0
2014-04-14,8.16,8.32,7.65,7.83,10123979,0
2014-04-15,7.86,8.09,7.72,7.95,7898007,0
2014-04-16,8,8.15,7.89,8.13,5136577,0
2014-04-17,8.11,8.39,8.06,8.32,6299215,0
2014-04-21,8.35,8.43,8.24,8.33,5284651,0
2014-04-22,8.7,9,8.59,8.93,15748924,0
2014-04-23,8.96,9.03,8.74,8.86,8457951,0
2014-04-24,8.95,8.95,8.69,8.71,7539739,0
2014-04-25,8.66,8.68,8.37,8.38,7299246,0
2014-04-28,8.43,8.48,8,8.26,6505441,0
2014-04-29,8.33,8.4,8.14,8.31,3999773,0
2014-04-30,8.26,8.62,8.16,8.6,6499271,0
2014-05-01,8.56,8.73,8.49,8.67,7131142,0
2014-05-02,8.71,8.79,8.61,8.68,3086723,0
2014-05-05,8.58,8.71,8.47,8.64,3162567,0
2014-05-06,8.63,8.71,8.36,8.4,5080216,0
2014-05-07,8.44,8.65,8.29,8.62,7409033,0
2014-05-08,8.61,8.93,8.57,8.72,11734234,0
2014-05-09,8.65,8.74,8.5,8.55,3446325,0
2014-05-12,8.59,8.89,8.58,8.72,6046240,0
2014-05-13,8.72,8.84,8.69,8.81,6866453,0
2014-05-14,8.76,8.89,8.49,8.52,6993543,0
2014-05-15,8.47,8.49,8.13,8.28,7106092,0
2014-05-16,8.3,8.32,8.18,8.27,4291727,0
2014-05-19,8.23,8.47,8.19,8.4,3302395,0
2014-05-20,8.4,8.41,8.19,8.24,5037353,0
2014-05-21,8.3,8.39,8.2,8.25,3070099,0
2014-05-22,8.25,8.4,8.23,8.36,3380784,0
2014-05-23,8.36,8.51,8.3,8.39,3498728,0
2014-05-27,8.43,8.58,8.38,8.56,4241120,0
2014-05-28,8.55,8.67,8.47,8.56,5274305,0
2014-05-29,8.59,8.63,8.43,8.54,3901838,0
2014-05-30,8.56,8.62,8.4,8.48,2741453,0
2014-06-02,8.52,8.55,8.38,8.46,2080448,0
2014-06-03,8.42,8.54,8.35,8.51,3691435,0
2014-06-04,8.47,8.73,8.46,8.65,4833841,0
2014-06-05,8.72,9.15,8.71,9.05,13822437,0
2014-06-06,9.09,9.24,9.09,9.13,6776447,0
2014-06-09,9.16,9.42,9.08,9.28,7010428,0
2014-06-10,9.25,9.37,9.23,9.3,4325141,0
2014-06-11,9.24,9.28,9.17,9.23,3416175,0
2014-06-12,9.21,9.32,9.09,9.17,4003253,0
2014-06-13,9.22,9.3,9.16,9.23,5043423,0
2014-06-16,9.2,9.33,9.17,9.23,4559085,0
2014-06-17,9.22,9.43,9.22,9.38,6291442,0
2014-06-18,9.37,9.46,9.23,9.45,4253226,0
2014-06-19,9.47,9.48,9.29,9.34,4047568,0
2014-06-20,9.35,9.41,9.16,9.21,7188236,0
2014-06-23,9.23,9.38,9.19,9.26,2649980,0
2014-06-24,9.27,9.5,9.21,9.23,4687973,0
2014-06-25,9.17,9.34,9.16,9.31,4015108,0
2014-06-26,9.31,9.33,9.16,9.24,2715081,0
2014-06-27,9.19,9.34,9.17,9.31,4488709,0
2014-06-30,9.27,9.29,9.17,9.24,3376199,0
2014-07-01,9.27,9.42,9.27,9.31,4262929,0
2014-07-02,9.34,9.5,9.31,9.31,4036300,0
2014-07-03,9.37,9.4,9.28,9.35,2394519,0
2014-07-07,9.29,9.35,9.16,9.17,4733719,0
2014-07-08,9.14,9.26,8.98,9.09,5160849,0
2014-07-09,9.16,9.2,9.03,9.09,2150389,0
2014-07-10,8.91,9.3,8.8,9.24,7827139,0
2014-07-11,8.07,8.68,8.02,8.36,42491807,0
2014-07-14,8.51,8.69,8.34,8.38,8172548,0
2014-07-15,8.4,8.42,8.21,8.35,8454277,0
2014-07-16,8.07,8.13,7.52,7.76,34036134,0
2014-07-17,7.65,8.1,7.56,7.75,31661992,0
2014-07-18,7.74,7.98,7.73,7.86,7397946,0
2014-07-21,7.82,7.87,7.71,7.74,5032854,0
2014-07-22,7.79,7.91,7.74,7.85,6178360,0
2014-07-23,7.85,8,7.8,8,6335801,0
2014-07-24,7.98,8.08,7.96,7.97,7132281,0
2014-07-25,7.9,8.04,7.89,7.99,5174887,0
2014-07-28,7.98,8.01,7.88,7.9,4344747,0
2014-07-29,7.91,7.97,7.82,7.83,3696751,0
2014-07-30,7.86,7.95,7.82,7.87,3973265,0
2014-07-31,7.81,7.81,7.35,7.39,10767609,0
2014-08-01,7.42,7.47,7.17,7.36,7202277,0
2014-08-04,7.37,7.42,7.16,7.39,7373385,0
2014-08-05,7.31,7.54,7.25,7.44,6112826,0
2014-08-06,7.4,7.59,7.36,7.57,5706356,0
2014-08-07,7.69,7.86,7.62,7.81,8187342,0
2014-08-08,7.68,7.94,7.65,7.9,9653848,0
2014-08-11,7.99,8.07,7.9,7.93,5301211,0
2014-08-12,7.88,7.9,7.76,7.82,3652857,0
2014-08-13,7.87,7.9,7.79,7.84,3674725,0
2014-08-14,7.86,7.97,7.86,7.91,3142311,0
2014-08-15,7.97,8.02,7.83,7.95,5036607,0
2014-08-18,8.03,8.22,7.97,8.2,5437736,0
2014-08-19,8.22,8.44,8.19,8.35,5111310,0
2014-08-20,8.32,8.34,8.16,8.2,3858580,0
2014-08-21,8.21,8.27,8.18,8.22,4677499,0
2014-08-22,8.2,8.39,8.12,8.34,3119181,0
2014-08-25,8.42,8.43,8.23,8.29,4629139,0
2014-08-26,8.29,8.42,8.28,8.39,2967102,0
2014-08-27,8.39,8.46,8.35,8.36,2954358,0
2014-08-28,8.32,8.36,8.18,8.32,2396812,0
2014-08-29,8.34,8.47,8.29,8.43,2216058,0
2014-09-02,8.47,8.5,8.35,8.36,3365644,0
2014-09-03,8.4,8.46,8.16,8.2,3995394,0
2014-09-04,8.23,8.39,8.21,8.26,2307518,0
2014-09-05,8.22,8.23,8.12,8.2,3337027,0
2014-09-08,8.2,8.46,8.14,8.45,5137075,0
2014-09-09,8.46,8.46,8.29,8.37,2957200,0
2014-09-10,8.36,8.41,8.24,8.37,4135879,0
2014-09-11,8.3,8.44,8.28,8.39,2283434,0
2014-09-12,8.4,8.56,8.37,8.44,3760522,0
2014-09-15,8.43,8.43,8.26,8.3,2111187,0
2014-09-16,8.3,8.37,8.18,8.22,2602023,0
2014-09-17,8.25,8.48,8.23,8.38,4113182,0
2014-09-18,8.4,8.48,8.34,8.44,3704373,0
2014-09-19,8.47,8.5,8.25,8.35,3233020,0
2014-09-22,8.31,8.39,8.22,8.25,2660229,0
2014-09-23,8.22,8.22,7.93,8.01,6919238,0
2014-09-24,8,8.09,7.98,8.08,3387478,0
2014-09-25,8.04,8.11,7.93,7.93,2669522,0
2014-09-26,7.95,8.02,7.87,7.98,1950182,0
2014-09-29,7.91,7.93,7.85,7.9,2011268,0
2014-09-30,7.89,7.93,7.77,7.81,3415585,0
2014-10-01,7.82,7.82,7.62,7.74,6122701,0
2014-10-02,7.72,7.91,7.65,7.88,3750011,0
2014-10-03,7.97,8.05,7.92,7.97,2933451,0
2014-10-06,7.98,8,7.83,7.83,2341892,0
2014-10-07,7.81,7.85,7.71,7.71,2527976,0
2014-10-08,7.71,7.86,7.62,7.85,4953476,0
2014-10-09,7.86,7.96,7.63,7.65,3356738,0
2014-10-10,7.6,7.83,7.58,7.68,4170736,0
2014-10-13,7.66,7.87,7.65,7.68,4177673,0
2014-10-14,7.75,7.85,7.64,7.72,6464813,0
2014-10-15,7.83,7.93,7.27,7.89,10406729,0
2014-10-16,7.82,8.23,7.79,8.18,7245535,0
2014-10-17,8.3,8.66,8.25,8.43,10050761,0
2014-10-20,8.43,8.63,8.41,8.56,5387968,0
2014-10-21,8.63,8.66,8.33,8.39,8611678,0
2014-10-22,8.41,8.53,8.08,8.15,8832478,0
2014-10-23,8.26,8.33,8.13,8.15,4817975,0
2014-10-24,8.17,8.48,8.12,8.44,5922060,0
2014-10-27,8.41,8.49,8.25,8.46,2879599,0
2014-10-28,8.5,8.76,8.47,8.69,5210099,0
2014-10-29,8.68,8.73,8.54,8.7,3138449,0
2014-10-30,8.8,8.94,8.73,8.83,5774846,0
2014-10-31,9.01,9.03,8.89,8.92,4549874,0
2014-11-03,8.99,9.02,8.82,8.85,3531250,0
2014-11-04,8.8,8.93,8.75,8.85,2630165,0
2014-11-05,8.9,8.91,8.71,8.76,2529048,0
2014-11-06,8.74,8.92,8.67,8.88,2833906,0
2014-11-07,8.86,8.94,8.78,8.88,2827286,0
2014-11-10,8.9,9,8.82,8.97,2812020,0
2014-11-11,8.97,9.03,8.86,9.01,3287195,0
2014-11-12,8.98,9.08,8.91,9.08,3464394,0
2014-11-13,9.1,9.1,8.9,8.94,3622986,0
2014-11-14,8.93,8.93,8.78,8.88,2469086,0
2014-11-17,9.13,9.25,9.03,9.12,6598679,0
2014-11-18,9.14,9.37,9.07,9.21,11764018,0
2014-11-19,9.24,9.25,8.97,8.97,4917864,0
2014-11-20,8.91,9.42,8.89,9.32,8234012,0
2014-11-21,9.46,9.51,9.18,9.22,6345939,0
2014-11-24,9.23,9.32,9.09,9.2,4862388,0
2014-11-25,9.23,9.32,9.22,9.25,4420858,0
2014-11-26,9.26,9.36,9.25,9.35,1386579,0
2014-11-28,9.34,9.4,9.27,9.31,1475943,0
2014-12-01,9.26,9.28,9.1,9.18,5132604,0
2014-12-02,9.2,9.32,9.16,9.23,2413710,0
2014-12-03,9.22,9.4,9.21,9.34,3051649,0
2014-12-04,9.35,9.48,9.27,9.32,4177561,0
2014-12-05,9.35,9.47,9.34,9.4,4103478,0
2014-12-08,9.4,9.67,9.34,9.41,6209814,0
2014-12-09,9.3,9.5,9.26,9.47,4373463,0
2014-12-10,9.45,9.48,9.11,9.13,5086605,0
2014-12-11,9.15,9.31,9.08,9.1,5438719,0
2014-12-12,9,9.18,8.93,8.98,4273460,0
2014-12-15,9.04,9.12,8.8,8.94,4086563,0
2014-12-16,8.83,8.99,8.74,8.75,4394187,0
2014-12-17,8.81,9.07,8.73,9.06,5088669,0
2014-12-18,9.17,9.2,8.93,9.02,4809908,0
2014-12-19,9.02,9.11,8.97,9.04,6624454,0
2014-12-22,9.05,9.2,8.93,9.04,3457550,0
2014-12-23,9.12,9.34,9.12,9.25,3103631,0
2014-12-24,9.24,9.35,9.2,9.31,1427425,0
2014-12-26,9.35,9.43,9.32,9.35,1349566,0
2014-12-29,9.35,9.42,9.3,9.34,1748559,0
2014-12-30,9.29,9.38,9.29,9.3,1440445,0
2014-12-31,9.31,9.45,9.24,9.32,2608937,0
2015-01-02,9.36,9.43,9.14,9.36,3484142,0
2015-01-05,9.3,9.36,9.09,9.22,4035070,0
2015-01-06,9.22,9.23,8.77,8.97,5914082,0
2015-01-07,9.05,9.11,8,8.72,38716372,0
2015-01-08,8.78,8.9,8.65,8.72,6956322,0
2015-01-09,8.72,8.76,8.61,8.7,4697240,0
2015-01-12,8.68,8.7,8.55,8.66,5487392,0
2015-01-13,8.7,8.81,8.57,8.7,6928503,0
2015-01-14,8.61,8.9,8.55,8.68,8594531,0
2015-01-15,8.69,8.73,8.5,8.53,3899422,0
2015-01-16,8.51,8.63,8.48,8.58,7746046,0
2015-01-20,8.9,9,8.59,8.62,10211288,0
2015-01-21,8.62,8.71,8.42,8.63,9652013,0
2015-01-22,8.7,8.94,8.59,8.94,5697263,0
2015-01-23,8.95,9.05,8.82,8.88,3348798,0
2015-01-26,8.85,9,8.76,8.98,3324840,0
2015-01-27,8.9,8.92,8.79,8.85,3063661,0
2015-01-28,8.87,8.94,8.6,8.61,3666653,0
2015-01-29,8.62,8.76,8.56,8.76,3483847,0
2015-01-30,8.66,8.7,8.52,8.52,3897951,0
2015-02-02,8.53,8.8,8.5,8.77,3884676,0
2015-02-03,8.8,9.09,8.8,9.09,4864014,0
2015-02-04,9.04,9.08,8.93,8.96,3988491,0
2015-02-05,9.01,9.08,8.94,9.02,2824233,0
2015-02-06,9.05,9.15,8.96,9.02,2671463,0
2015-02-09,9,9.04,8.87,8.97,3658794,0
2015-02-10,9.02,9.25,8.89,9.18,5803547,0
2015-02-11,9.17,9.22,9.02,9.07,2879869,0
2015-02-12,9.1,9.2,8.93,9.11,5117935,0
2015-02-13,9.14,9.21,9.07,9.18,3042718,0
2015-02-17,9.2,9.21,9.1,9.17,3118472,0
2015-02-18,9.12,9.19,8.98,9.05,6581748,0
2015-02-19,9.03,9.1,8.99,9.09,3195779,0
2015-02-20,9.08,9.12,9.03,9.11,4332956,0
2015-02-23,9.11,9.16,9.05,9.14,3604853,0
2015-02-24,9.14,9.2,9.07,9.13,3244112,0
2015-02-25,9.13,9.15,9.09,9.11,2162797,0
2015-02-26,9.08,9.17,9.03,9.13,3505832,0
2015-02-27,9.13,9.16,9.08,9.13,2138404,0
2015-03-02,9.13,9.46,9.11,9.44,6476600,0
2015-03-03,9.43,9.73,9.41,9.43,18136500,0
2015-03-04,9.44,9.52,9.36,9.36,4992400,0
2015-03-05,9.37,9.4,9.24,9.27,3360200,0
2015-03-06,9.22,9.37,9.16,9.18,2655800,0
2015-03-09,9.21,9.33,9.19,9.27,3396700,0
2015-03-10,9.24,9.42,9.07,9.31,4202100,0
2015-03-11,9.3,9.53,9.3,9.43,5951200,0
2015-03-12,9.52,9.66,9.48,9.54,6541500,0
2015-03-13,9.54,9.57,9.37,9.45,2474400,0
2015-03-16,9.54,9.83,9.54,9.74,12769300,0
2015-03-17,9.71,9.8,9.65,9.72,3971300,0
2015-03-18,9.71,9.86,9.65,9.82,3825000,0
2015-03-19,9.79,9.83,9.59,9.66,4135600,0
2015-03-20,9.7,9.91,9.69,9.88,7536600,0
2015-03-23,9.86,9.94,9.8,9.91,7409200,0
2015-03-24,9.92,9.96,9.82,9.9,9574200,0
2015-03-25,9.89,9.89,9.5,9.52,4785200,0
2015-03-26,9.5,9.5,9.33,9.4,4471600,0
2015-03-27,9.39,9.44,9.28,9.43,3019800,0
2015-03-30,9.47,9.79,9.47,9.74,4642900,0
2015-03-31,9.67,9.72,9.59,9.63,3407058,0
2015-04-01,9.66,9.66,9.47,9.58,3524400,0
2015-04-02,9.58,9.74,9.54,9.73,3194200,0
2015-04-06,9.63,9.86,9.56,9.86,3406500,0
2015-04-07,9.87,9.93,9.76,9.76,2953544,0
2015-04-08,9.78,9.91,9.78,9.83,4466300,0
2015-04-09,9.84,9.89,9.75,9.82,3972669,0
2015-04-10,9.89,9.97,9.74,9.89,5997700,0
2015-04-13,9.9,10.12,9.9,10.02,5642700,0
2015-04-14,10.03,10.13,9.94,10.09,3688100,0
2015-04-15,10.12,10.18,9.98,9.99,5835842,0
2015-04-16,9.99,10.14,9.87,10.11,7033317,0
2015-04-17,10.04,10.09,9.82,9.91,6708000,0
2015-04-20,10.2,10.5,10.2,10.35,16566169,0
2015-04-21,10.67,10.72,10.3,10.47,9411814,0
2015-04-22,10.5,10.63,10.47,10.57,6966093,0
2015-04-23,10.56,10.8,10.5,10.72,8815400,0
2015-04-24,10.76,10.82,10.69,10.78,5736265,0
2015-04-27,10.8,10.8,10.57,10.6,6393600,0
2015-04-28,10.59,10.69,10.44,10.64,3599035,0
2015-04-29,10.56,10.62,10.49,10.53,2888100,0
2015-04-30,10.47,10.58,10.36,10.42,9518200,0
2015-05-01,10.46,10.5,10.29,10.36,3895800,0
2015-05-04,10.42,10.58,10.37,10.51,6677200,0
2015-05-05,10.51,10.57,10.37,10.43,5996800,0
2015-05-06,10.45,10.46,10.25,10.36,4834958,0
2015-05-07,10.33,10.52,10.29,10.48,2548418,0
2015-05-08,10.59,10.85,10.55,10.63,7441400,0
2015-05-11,10.61,10.91,10.56,10.81,5536300,0
2015-05-12,10.74,10.76,10.53,10.71,3721894,0
2015-05-13,10.73,10.85,10.69,10.73,3956688,0
2015-05-14,10.76,10.95,10.67,10.91,8415300,0
2015-05-15,10.9,10.9,10.69,10.72,3695831,0
2015-05-18,10.7,10.83,10.69,10.79,4333828,0
2015-05-19,10.82,10.84,10.68,10.69,3585306,0
2015-05-20,10.69,10.86,10.67,10.84,3290729,0
2015-05-21,10.81,10.9,10.76,10.84,5005700,0
2015-05-22,10.81,10.85,10.66,10.75,2738900,0
2015-05-26,10.7,10.73,10.57,10.7,7123205,0
2015-05-27,10.71,10.85,10.62,10.85,2713400,0
2015-05-28,10.84,10.86,10.67,10.81,3239667,0
2015-05-29,10.81,11.02,10.75,10.85,5899000,0
2015-06-01,10.92,10.96,10.73,10.76,2966263,0
2015-06-02,10.72,10.9,10.7,10.83,2482769,0
2015-06-03,10.86,10.97,10.79,10.94,5545000,0
2015-06-04,10.87,11.05,10.74,10.88,4385900,0
2015-06-05,10.88,10.95,10.8,10.85,2367200,0
2015-06-08,10.84,11,10.81,10.95,4045500,0
2015-06-09,10.96,10.98,10.8,10.9,3638011,0
2015-06-10,10.94,11.11,10.88,11.06,4378382,0
2015-06-11,11.09,11.23,11.03,11.2,4174717,0
2015-06-12,11.17,11.3,11.08,11.25,4410400,0
2015-06-15,11.15,11.23,11.07,11.16,4990000,0
2015-06-16,11.15,11.34,11.09,11.24,4467200,0
2015-06-17,11.27,11.27,11.07,11.19,5355100,0
2015-06-18,11.24,11.31,11.2,11.31,5869300,0
2015-06-19,11.3,11.4,11.25,11.39,7548800,0
2015-06-22,11.46,11.49,11.33,11.41,3897000,0
2015-06-23,11.44,11.5,11.31,11.32,6390019,0
2015-06-24,11.3,11.38,11.26,11.32,8950800,0
2015-06-25,11.36,11.52,11.34,11.43,4928200,0
2015-06-26,11.44,11.55,11.41,11.48,5576700,0
2015-06-29,11.31,11.52,11.26,11.27,5296100,0
2015-06-30,11.31,11.49,11.15,11.38,6423493,0
2015-07-01,11.56,11.57,11.26,11.35,12275900,0
2015-07-02,11.39,11.39,11.22,11.32,3726800,0
2015-07-06,11.21,11.37,11.15,11.18,3743600,0
2015-07-07,11.21,11.24,10.94,11.22,3854100,0
2015-07-08,11.15,11.35,11.07,11.15,3108700,0
2015-07-09,11.33,11.36,11.22,11.28,3862300,0
2015-07-10,11.41,11.49,11.38,11.43,5446100,0
2015-07-13,11.5,11.6,11.47,11.57,5706300,0
2015-07-14,11.59,11.72,11.55,11.64,5628110,0
2015-07-15,11.67,11.72,11.46,11.48,6851859,0
2015-07-16,11.61,11.61,11.11,11.32,11718700,0
2015-07-17,11.33,11.46,11.18,11.21,7519100,0
2015-07-20,11.23,11.24,11,11.03,5690500,0
2015-07-21,11.06,11.16,11,11,4705200,0
2015-07-22,10.99,11.16,10.99,11.12,3943800,0
2015-07-23,11.15,11.34,11.06,11.07,5521500,0
2015-07-24,11.06,11.1,10.91,10.97,4434400,0
2015-07-27,10.9,11.05,10.8,10.92,5229500,0
2015-07-28,10.97,10.99,10.77,10.96,5380200,0
2015-07-29,10.95,11.07,10.85,11.01,3551970,0
2015-07-30,10.98,11.16,10.97,11.11,3395000,0
2015-07-31,11.13,11.23,11.04,11.07,3853700,0
2015-08-03,11.06,11.18,10.98,11.03,3636098,0
2015-08-04,11.03,11.07,10.97,11.02,2852200,0
2015-08-05,11.06,11.15,10.93,10.95,3603900,0
2015-08-06,10.96,11,10.79,10.87,2623675,0
2015-08-07,10.81,10.82,10.59,10.75,5424100,0
2015-08-10,10.83,10.93,10.8,10.92,2837800,0
2015-08-11,10.85,11,10.83,10.91,3599627,0
2015-08-12,10.76,10.84,10.62,10.82,3044800,0
2015-08-13,10.83,10.95,10.79,10.8,2000300,0
2015-08-14,10.72,10.9,10.72,10.9,1544100,0
2015-08-17,10.83,10.98,10.78,10.92,2766200,0
2015-08-18,10.93,10.95,10.82,10.89,3296500,0
2015-08-19,10.83,10.88,10.72,10.77,1988000,0
2015-08-20,10.71,10.71,10.46,10.46,2842400,0
2015-08-21,10.29,10.53,10.11,10.33,4592200,0
2015-08-24,9.79,10.19,9.67,9.85,9253772,0
2015-08-25,10.11,10.15,9.83,9.85,5811000,0
2015-08-26,10.03,10.25,9.83,10.22,6310300,0
2015-08-27,10.35,10.54,10.27,10.49,4283800,0
2015-08-28,10.45,10.63,10.44,10.58,3190600,0
2015-08-31,10.52,10.62,10.49,10.56,2490100,0
2015-09-01,10.34,10.44,10.1,10.12,4604900,0
2015-09-02,10.27,10.36,10.19,10.3,2347200,0
2015-09-03,10.31,10.5,10.31,10.4,2888600,0
2015-09-04,10.24,10.35,10.08,10.19,2181400,0
2015-09-08,10.36,10.44,10.26,10.28,6116600,0
2015-09-09,10.41,10.44,10.16,10.17,7990800,0
2015-09-10,10.14,10.25,10.09,10.12,5504441,0
2015-09-11,10.06,10.23,10.05,10.22,3870800,0
2015-09-14,10.23,10.28,10.12,10.18,3065000,0
2015-09-15,10.2,10.27,10.08,10.26,4202700,0
2015-09-16,10.27,10.37,10.22,10.34,3235100,0
2015-09-17,10.35,10.45,10.18,10.25,4119776,0
2015-09-18,10.13,10.15,9.73,9.8,10207700,0
2015-09-21,9.88,9.91,9.62,9.77,12968400,0
2015-09-22,9.71,9.8,9.47,9.54,5747500,0
2015-09-23,9.56,9.68,9.49,9.5,3536942,0
2015-09-24,9.41,9.51,9.07,9.49,11225694,0
2015-09-25,9.59,9.71,9.38,9.45,5442300,0
2015-09-28,9.4,9.44,9.13,9.19,6380315,0
2015-09-29,9.19,9.29,9.12,9.25,5182700,0
2015-09-30,9.35,9.4,9.21,9.26,4781700,0
2015-10-01,9.27,9.39,9.13,9.28,5501600,0
2015-10-02,9.15,9.43,8.99,9.41,5279000,0
2015-10-05,9.48,9.72,9.46,9.64,4253702,0
2015-10-06,9.67,9.73,9.59,9.66,3705100,0
2015-10-07,9.69,9.8,9.49,9.78,4348203,0
2015-10-08,9.75,9.83,9.57,9.8,3911600,0
2015-10-09,9.79,9.89,9.58,9.63,3166100,0
2015-10-12,9.86,9.93,9.73,9.84,4251452,0
2015-10-13,9.8,9.84,9.63,9.67,3762800,0
2015-10-14,9.68,9.71,9.54,9.59,5629226,0
2015-10-15,9.99,10.02,9.7,9.97,9307700,0
2015-10-16,10,10.05,9.67,9.8,9416900,0
2015-10-19,9.74,9.96,9.74,9.88,4653409,0
2015-10-20,9.88,9.9,9.39,9.41,13691930,0
2015-10-21,9.45,9.47,9.23,9.3,8140000,0
2015-10-22,9.36,9.54,9.36,9.43,5481800,0
2015-10-23,9.47,9.57,9.4,9.57,4366000,0
2015-10-26,9.57,9.66,9.52,9.62,3262600,0
2015-10-27,9.58,9.58,8.87,9.01,12675100,0
2015-10-28,9.01,9.32,9.01,9.27,6848300,0
2015-10-29,9.23,9.49,9.19,9.44,5807500,0
2015-10-30,9.43,9.48,9.35,9.4,4523200,0
2015-11-02,9.4,9.53,9.36,9.45,3807445,0
2015-11-03,9.41,9.56,9.38,9.52,4761096,0
2015-11-04,9.54,9.54,9.32,9.37,5788503,0
2015-11-05,9.36,9.59,9.36,9.58,3015800,0
2015-11-06,9.59,9.68,9.47,9.61,4584900,0
2015-11-09,9.58,9.77,9.43,9.54,4656168,0
2015-11-10,9.53,9.55,9.29,9.51,2915800,0
2015-11-11,9.51,9.53,9.34,9.39,2413800,0
2015-11-12,9.28,9.34,9.11,9.14,4455800,0
2015-11-13,9.08,9.42,9.06,9.34,7466500,0
2015-11-16,9.26,9.36,9.04,9.31,7624900,0
2015-11-17,9.32,9.53,9.27,9.35,4908400,0
2015-11-18,9.36,9.59,9.36,9.54,4696100,0
2015-11-19,9.52,9.52,9.39,9.47,2698100,0
2015-11-20,9.52,9.58,9.48,9.52,2439900,0
2015-11-23,9.52,9.64,9.5,9.56,2653000,0
2015-11-24,9.5,9.62,9.48,9.6,3502600,0
2015-11-25,9.59,9.63,9.54,9.58,1761800,0
2015-11-27,9.56,9.59,9.45,9.49,1328600,0
2015-11-30,9.5,9.6,9.47,9.54,3429500,0
2015-12-01,9.56,9.67,9.5,9.65,3285084,0
2015-12-02,9.63,9.66,9.51,9.53,2992732,0
2015-12-03,9.56,9.57,9.22,9.24,3508666,0
2015-12-04,9.23,9.45,9.22,9.42,5627600,0
2015-12-07,9.39,9.45,9.24,9.29,2524600,0
2015-12-08,9.2,9.25,9.01,9.17,2637234,0
2015-12-09,9.13,9.32,9.13,9.24,3057200,0
2015-12-10,9.23,9.46,9.2,9.33,3333900,0
2015-12-11,9.17,9.31,9.07,9.1,5480800,0
2015-12-14,9.1,9.23,8.89,9.04,4765303,0
2015-12-15,9.07,9.15,9.02,9.07,4252200,0
2015-12-16,9.16,9.21,8.92,8.98,7591500,0
2015-12-17,9.02,9.07,8.87,8.96,4394300,0
2015-12-18,8.95,9.06,8.81,8.82,7979200,0
2015-12-21,8.85,8.9,8.8,8.89,3295100,0
2015-12-22,8.9,9.07,8.88,9.05,5856082,0
2015-12-23,9.12,9.15,9.04,9.07,2431700,0
2015-12-24,9.02,9.12,9.02,9.08,3680010,0
2015-12-28,9.06,9.07,8.92,8.97,1861402,0
2015-12-29,9.04,9.06,8.96,9.02,2359209,0
2015-12-30,8.99,9,8.77,8.91,3457025,0
2015-12-31,8.9,8.94,8.72,8.83,5221249,0
2016-01-04,8.69,8.69,8.54,8.63,4979870,0
2016-01-05,8.67,8.72,8.6,8.66,5389120,0
2016-01-06,8.55,8.64,8.4,8.43,4102787,0
2016-01-07,8.27,8.43,8.145,8.18,4683712,0
2016-01-08,8.22,8.26,7.835,7.89,4565458,0
2016-01-11,7.94,8.03,7.77,7.81,9148610,0
2016-01-12,7.87,7.93,7.52,7.69,7859837,0
2016-01-13,7.73,7.83,7.49,7.57,7040812,0
2016-01-14,7.6,7.695,7.33,7.58,6847828,0
2016-01-15,7.35,7.485,7.31,7.41,6959781,0
2016-01-19,7.42,7.55,7.26,7.33,6418000,0
2016-01-20,7.15,7.37,6.895,7.3,7215320,0
2016-01-21,7.14,7.19,6.35,6.36,19757555,0
2016-01-22,6.51,6.54,6.26,6.3,12193783,0
2016-01-25,6.28,6.31,5.63,5.66,13276423,0
2016-01-26,5.68,5.99,5.66,5.99,10559611,0
2016-01-27,5.94,6.5,5.845,6.32,14455269,0
2016-01-28,6.54,6.55,6.28,6.37,6914078,0
2016-01-29,6.39,6.62,6.375,6.62,8617221,0
2016-02-01,6.66,6.83,6.5,6.74,8986591,0
2016-02-02,6.67,6.67,6.37,6.48,8947783,0
2016-02-03,6.56,6.56,6.23,6.48,5545923,0
2016-02-04,6.48,6.72,6.46,6.69,6279230,0
2016-02-05,6.67,6.78,6.54,6.54,5180743,0
2016-02-08,6.44,6.54,6.045,6.26,7534801,0
2016-02-09,6.16,6.39,6.12,6.33,7691867,0
2016-02-10,6.36,6.615,6.3,6.51,6798056,0
2016-02-11,6.37,6.4592,6.2,6.41,3828210,0
2016-02-12,6.51,6.79,6.48,6.78,5609890,0
2016-02-16,6.89,6.9276,6.5899,6.7,6583628,0
2016-02-17,6.77,6.85,6.68,6.8,4288770,0
2016-02-18,6.81,6.82,6.665,6.8,2312861,0
2016-02-19,6.78,6.83,6.675,6.71,4923197,0
2016-02-22,6.78,6.845,6.74,6.78,8313603,0
2016-02-23,6.75,6.8,6.51,6.68,7172917,0
2016-02-24,6.59,6.69,6.46,6.64,2791564,0
2016-02-25,6.66,6.85,6.64,6.78,3314308,0
2016-02-26,6.83,6.98,6.83,6.93,6786041,0
2016-02-29,6.92,6.945,6.8,6.84,6052429,0
2016-03-01,6.9,7.415,6.88,7.35,9301140,0
2016-03-02,7.36,7.46,7.28,7.42,3909966,0
2016-03-03,7.43,7.6,7.39,7.57,3779263,0
2016-03-04,7.62,7.74,7.51,7.55,3692003,0
2016-03-07,7.5,7.6,7.48,7.57,3404420,0
2016-03-08,7.5,7.53,7.3135,7.46,6099518,0
2016-03-09,7.48,7.51,7.31,7.37,2557096,0
2016-03-10,7.41,7.44,7.26,7.35,3467280,0
2016-03-11,7.46,7.54,7.38,7.53,3918356,0
2016-03-14,7.51,7.715,7.49,7.65,3766671,0
2016-03-15,7.6,7.66,7.355,7.41,3720934,0
2016-03-16,7.38,7.59,7.37,7.57,2657050,0
2016-03-17,7.55,7.835,7.52,7.8,2998437,0
2016-03-18,7.86,8.14,7.85,7.96,5570483,0
2016-03-21,7.92,8.01,7.765,7.83,3262887,0
2016-03-22,7.77,7.8,7.66,7.71,3721851,0
2016-03-23,7.69,7.71,7.4,7.4,3147811,0
2016-03-24,7.33,7.375,7.12,7.35,3706225,0
2016-03-28,7.36,7.42,7.28,7.31,2879028,0
2016-03-29,7.3,7.54,7.2,7.52,5460959,0
2016-03-30,7.58,7.76,7.505,7.63,7397182,0
2016-03-31,7.64,7.73,7.51,7.67,4346274,0
2016-04-01,7.64,7.78,7.56,7.74,2816146,0
2016-04-04,7.73,7.74,7.52,7.54,2647761,0
2016-04-05,7.41,7.46,7.28,7.28,4785750,0
2016-04-06,7.27,7.35,7.21,7.27,2356084,0
2016-04-07,7.23,7.28,7.15,7.19,3336783,0
2016-04-08,7.24,7.49,7.23,7.36,2429424,0
2016-04-11,7.38,7.415,7.12,7.17,4903043,0
2016-04-12,7.18,7.45,7.0801,7.4,5411537,0
2016-04-13,7.46,7.85,7.45,7.75,5742597,0
2016-04-14,7.74,7.83,7.67,7.74,4770352,0
2016-04-15,7.7,7.7675,7.66,7.7,2597700,0
2016-04-18,7.65,7.81,7.59,7.79,3932094,0
2016-04-19,7.59,7.67,7.11,7.11,14482101,0
2016-04-20,7,7.54,6.98,7.44,9665844,0
2016-04-21,7.43,7.48,7.32,7.34,3659624,0
2016-04-22,7.33,7.45,7.26,7.36,7287305,0
2016-04-25,7.28,7.35,7.2,7.27,3764867,0
2016-04-26,7.31,7.38,7.24,7.32,4771536,0
2016-04-27,7.34,7.47,7.31,7.35,5014681,0
2016-04-28,7.32,7.42,7.27,7.3,4366901,0
2016-04-29,7.28,7.35,7.13,7.23,3881319,0
2016-05-02,7.26,7.29,7.1,7.21,3858183,0
2016-05-03,7.14,7.14,6.84,6.91,6122524,0
2016-05-04,6.82,6.96,6.675,6.75,5905852,0
2016-05-05,6.77,6.87,6.71,6.8,5057106,0
2016-05-06,6.74,6.84,6.61,6.69,4664748,0
2016-05-09,6.67,6.81,6.62,6.78,6102419,0
2016-05-10,6.8,7.06,6.78,7.03,7727558,0
2016-05-11,7.02,7.05,6.85,6.87,5553385,0
2016-05-12,6.89,6.97,6.67,6.72,4934805,0
2016-05-13,6.71,6.75,6.41,6.47,6708837,0
2016-05-16,6.48,6.575,6.43,6.44,4395478,0
2016-05-17,6.45,6.49,6.26,6.26,18810174,0
2016-05-18,6.25,6.72,6.24,6.68,10664376,0
2016-05-19,6.67,6.73,6.55,6.62,4289072,0
2016-05-20,6.67,6.84,6.63,6.71,4322289,0
2016-05-23,6.7,6.73,6.595,6.66,3361175,0
2016-05-24,6.69,6.89,6.62,6.76,5897437,0
2016-05-25,6.76,6.91,6.74,6.9,6840000,0
2016-05-26,6.97,6.99,6.87,6.93,4594932,0
2016-05-27,6.96,7.06,6.96,7.05,3428112,0
2016-05-31,7.08,7.17,6.97,7.05,4054699,0
2016-06-01,7.02,7.06,6.825,7.04,3160335,0
2016-06-02,6.99,7,6.85,6.96,3366591,0
2016-06-03,6.91,6.91,6.64,6.82,6366659,0
2016-06-06,6.83,6.8993,6.79,6.85,2692916,0
2016-06-07,6.87,6.95,6.83,6.86,4163141,0
2016-06-08,6.85,6.9,6.65,6.72,5476557,0
2016-06-09,6.7,6.7,6.4,6.55,6691834,0
2016-06-10,6.43,6.55,6.35,6.41,4060842,0
2016-06-13,6.37,6.425,6.22,6.23,6991290,0
2016-06-14,6.23,6.27,5.97,6.04,6540088,0
2016-06-15,6.06,6.225,5.925,5.97,8951240,0
2016-06-16,5.95,5.98,5.725,5.93,8302670,0
2016-06-17,5.92,6.15,5.92,6.1,9907692,0
2016-06-20,6.2,6.32,6,6.01,6280644,0
2016-06-21,5.98,6.09,5.76,6.04,10418061,0
2016-06-22,6.07,6.34,6.05,6.18,5389131,0
2016-06-23,6.3,6.38,6.27,6.33,6015191,0
2016-06-24,5.8,6.08,5.8,5.89,11216486,0
2016-06-27,5.85,5.85,5.36,5.44,10404472,0
2016-06-28,5.86,5.88,5.61,5.75,7662355,0
2016-06-29,5.86,5.93,5.74,5.92,5474352,0
2016-06-30,6.31,6.31,5.92,5.95,11385636,0
2016-07-01,5.95,6.1,5.93,6.01,7036998,0
2016-07-05,5.95,6.01,5.66,5.74,4436561,0
2016-07-06,5.67,5.77,5.45,5.74,14914473,0
2016-07-07,5.78,5.94,5.72,5.74,8216282,0
2016-07-08,5.85,6.06,5.81,6.04,15310362,0
2016-07-11,6.11,6.28,6.07,6.12,5730540,0
2016-07-12,6.25,6.3,6.12,6.26,5598759,0
2016-07-13,6.27,6.29,6.125,6.26,5229419,0
2016-07-14,6.33,6.525,6.33,6.42,4876087,0
2016-07-15,6.49,6.49,6.33,6.4,3920180,0
2016-07-18,6.4,6.43,6.32,6.38,5558501,0
2016-07-19,6.99,7.22,6.75,6.81,25622818,0
2016-07-20,7.02,7.09,6.81,6.84,13805376,0
2016-07-21,6.84,6.9601,6.81,6.81,7199517,0
2016-07-22,6.83,7.03,6.78,6.92,11365596,0
2016-07-25,7.16,7.25,7.02,7.13,13082508,0
2016-07-26,7.13,7.27,7.1,7.23,8194226,0
2016-07-27,7.24,7.32,7.1,7.16,4583507,0
2016-07-28,7.16,7.25,7.06,7.21,3379127,0
2016-07-29,7.18,7.24,7.11,7.19,3744474,0
2016-08-01,7.21,7.3598,7.17,7.26,7478918,0
2016-08-02,7.22,7.25,7.09,7.13,4929757,0
2016-08-03,7.14,7.43,7.14,7.36,6053710,0
2016-08-04,7.34,7.475,7.34,7.4,4308007,0
2016-08-05,7.47,7.555,7.42,7.49,5589567,0
2016-08-08,7.49,7.5575,7.42,7.46,4014459,0
2016-08-09,7.45,7.47,7.37,7.43,2626644,0
2016-08-10,7.41,7.43,7.25,7.26,3444849,0
2016-08-11,7.27,7.38,7.27,7.31,2613465,0
2016-08-12,7.3,7.42,7.25,7.42,3190383,0
2016-08-15,7.45,7.635,7.43,7.63,4083784,0
2016-08-16,7.62,7.825,7.62,7.79,7838512,0
2016-08-17,7.75,7.81,7.605,7.73,6688908,0
2016-08-18,7.72,7.88,7.72,7.87,6589686,0
2016-08-19,7.85,7.9,7.8,7.87,4140777,0
2016-08-22,7.84,7.94,7.75,7.9,5506264,0
2016-08-23,7.92,8.04,7.89,7.99,3839527,0
2016-08-24,8.02,8.07,7.96,7.99,3820017,0
2016-08-25,7.94,8.1,7.92,7.98,3385673,0
2016-08-26,8.02,8.06,7.93,8.04,3597416,0
2016-08-29,8.05,8.15,7.99,8.1,3532979,0
2016-08-30,8.08,8.18,8.0605,8.17,3687532,0
2016-08-31,8.15,8.19,7.99,8.09,5340809,0
2016-09-01,8.1,8.145,7.98,8.11,5278622,0
2016-09-02,8.15,8.23,8.1,8.19,3038946,0
2016-09-06,8.19,8.2,8.03,8.04,4493440,0
2016-09-07,8.14,8.215,8.03,8.18,3650849,0
2016-09-08,8.16,8.23,8.09,8.19,3472055,0
2016-09-09,8.17,8.2,8.06,8.1,5083417,0
2016-09-12,8.04,8.2,7.9,8.2,4461978,0
2016-09-13,8.1,8.1,7.84,7.98,6472647,0
2016-09-14,7.98,8.05,7.92,7.97,3814055,0
2016-09-15,7.93,8.05,7.92,8.01,2807893,0
2016-09-16,7.95,7.995,7.88,7.96,4153878,0
2016-09-19,8.01,8.09,7.96,8.02,3635784,0
2016-09-20,8.07,8.08,7.955,7.97,2712555,0
2016-09-21,8.02,8.07,7.975,8.02,3318189,0
2016-09-22,8.09,8.18,8.03,8.11,2614907,0
2016-09-23,8.07,8.12,7.99,7.99,2231536,0
2016-09-26,7.91,7.955,7.78,7.92,2840007,0
2016-09-27,7.88,8.01,7.86,7.98,4392103,0
2016-09-28,8,8.05,7.87,8.01,4156779,0
2016-09-29,8,8.07,7.86,7.92,4176958,0
2016-09-30,7.99,8.08,7.905,8,2783969,0
2016-10-03,7.98,8.02,7.915,7.99,3215090,0
2016-10-04,8.07,8.11,7.95,8.02,2911720,0
2016-10-05,8.05,8.15,8,8,2440382,0
2016-10-06,8,8.03,7.94,7.97,2491787,0
2016-10-07,7.95,8.01,7.86,7.89,2986611,0
2016-10-10,7.96,8.06,7.96,7.98,4484009,0
2016-10-11,7.91,8.02,7.91,7.96,4191342,0
2016-10-12,7.97,8.145,7.97,8.09,6893004,0
2016-10-13,8,8.03,7.84,7.96,3691334,0
2016-10-14,8.02,8.14,7.99,7.99,3169721,0
2016-10-17,8.1,8.15,8.015,8.03,5970693,0
2016-10-18,8.35,8.46,8.15,8.44,11690768,0
2016-10-19,8.42,8.62,8.42,8.57,5256114,0
2016-10-20,8.5,8.6,8.48,8.54,3517567,0
2016-10-21,8.4,8.66,8.36,8.62,8767995,0
2016-10-24,8.68,8.82,8.64,8.71,4780678,0
2016-10-25,8.68,8.75,8.51,8.53,7293836,0
2016-10-26,8.5,8.57,8.4,8.45,5481601,0
2016-10-27,8.51,8.51,8.27,8.32,4696446,0
2016-10-28,8.35,8.4,8.24,8.28,4753378,0
2016-10-31,8.29,8.29,8.14,8.16,3797368,0
2016-11-01,8.2,8.225,7.95,8.08,5150375,0
2016-11-02,8.05,8.12,7.95,7.99,4138693,0
2016-11-03,8.01,8.07,7.94,7.98,3959206,0
2016-11-04,7.97,8.22,7.95,8.16,3931154,0
2016-11-07,8.34,8.46,8.29,8.36,3908590,0
2016-11-08,8.3,8.35,8.17,8.3,2771357,0
2016-11-09,8.31,8.73,8.28,8.62,8612618,0
2016-11-10,8.72,8.99,8.68,8.88,8494328,0
2016-11-11,8.89,9.21,8.76,8.9,5361272,0
2016-11-14,9,9.155,8.79,8.82,7894986,0
2016-11-15,8.75,8.885,8.45,8.87,6354718,0
2016-11-16,8.81,9.15,8.76,9.05,7648849,0
2016-11-17,9.04,9.145,9.02,9.13,5354795,0
2016-11-18,9.14,9.2,9.06,9.11,3540524,0
2016-11-21,9.01,9.14,9,9.06,4084275,0
2016-11-22,9.1,9.23,9.04,9.09,3831421,0
2016-11-23,9.09,9.16,9.04,9.14,3066258,0
2016-11-25,9.16,9.23,9.09,9.22,1094771,0
2016-11-28,9.21,9.3,9.16,9.22,4530805,0
2016-11-29,9.28,9.39,9.18,9.18,5869608,0
2016-11-30,9.26,9.29,9,9.07,9088781,0
2016-12-01,9.15,9.3775,9.14,9.24,5029717,0
2016-12-02,9.24,9.33,9.185,9.26,4239585,0
2016-12-05,9.39,9.5,9.31,9.36,4741629,0
2016-12-06,9.37,9.55,9.25,9.5,5788311,0
2016-12-07,9.51,9.57,9.4001,9.52,6097466,0
2016-12-08,9.59,9.83,9.585,9.79,6125763,0
2016-12-09,9.84,10.29,9.8,10.17,12648021,0
2016-12-12,10.29,10.455,10.25,10.33,6331834,0
2016-12-13,10.39,10.49,10.19,10.42,6916511,0
2016-12-14,10.39,10.56,10.285,10.31,4730421,0
2016-12-15,10.36,10.47,10.23,10.41,12165520,0
2016-12-16,10.39,10.48,10.28,10.29,9209555,0
2016-12-19,10.26,10.395,10.21,10.36,5118232,0
2016-12-20,10.38,10.451,10.28,10.42,4427077,0
2016-12-21,10.46,10.5,10.35,10.43,3822900,0
2016-12-22,10.41,10.48,10.3136,10.45,3519175,0
2016-12-23,10.45,10.55,10.43,10.5,2800206,0
2016-12-27,10.53,10.585,10.46,10.5,2172491,0
2016-12-28,10.46,10.53,10.21,10.33,2420230,0
2016-12-29,10.32,10.41,10.2,10.29,1825902,0
2016-12-30,10.28,10.34,10.16,10.19,2089358,0
2017-01-03,10.33,10.45,10.24,10.42,3664523,0
2017-01-04,10.48,10.79,10.42,10.73,5313782,0
2017-01-05,10.67,10.69,10.41,10.52,4395001,0
2017-01-06,10.59,10.69,10.45,10.48,3559799,0
2017-01-09,10.28,10.325,9.93,10.13,10205119,0
2017-01-10,10.11,10.33,10.075,10.24,4420442,0
2017-01-11,10.28,10.36,10.2,10.32,4562754,0
2017-01-12,10.29,10.29,9.94,10.12,4122948,0
2017-01-13,10.23,10.3401,10.07,10.1,3033273,0
2017-01-17,10.03,10.155,9.925,9.97,5532074,0
2017-01-18,10.06,10.35,9.93,10.27,8319371,0
2017-01-19,10.58,10.68,10.34,10.44,7574103,0
2017-01-20,10.45,10.57,10.245,10.49,8580651,0
2017-01-23,10.49,10.52,10.32,10.41,3466318,0
2017-01-24,10.44,10.51,10.34,10.37,3184222,0
2017-01-25,10.49,10.63,10.39,10.48,3788260,0
2017-01-26,10.48,10.5171,10.31,10.38,4581590,0
2017-01-27,10.39,10.4,10.24,10.27,3097326,0
2017-01-30,10.2,10.49,10.08,10.48,4321097,0
2017-01-31,10.46,10.66,10.33,10.65,5054083,0
2017-02-01,10.73,10.97,10.7,10.94,7438059,0
2017-02-02,10.88,10.98,10.73,10.73,4924465,0
2017-02-03,10.89,11.125,10.82,11.09,4759638,0
2017-02-06,11.05,11.15,10.99,11.06,5512108,0
2017-02-07,11.07,11.155,11.01,11.13,6956798,0
2017-02-08,11.1,11.13,10.9,11.03,4022814,0
2017-02-09,11.05,11.17,11.03,11.12,3341713,0
2017-02-10,11.15,11.24,11.09,11.2,3229208,0
2017-02-13,11.2,11.297,11.16,11.26,6228452,0
2017-02-14,11.2,11.35,11.2,11.25,4732348,0
2017-02-15,11.25,11.3,11.08,11.1,5366853,0
2017-02-16,11.08,11.13,10.85,10.92,3905987,0
2017-02-17,10.9,10.9,10.69,10.72,3783077,0
2017-02-21,10.78,10.81,10.58,10.58,4907325,0
2017-02-22,10.54,10.7,10.43,10.61,4725921,0
2017-02-23,10.66,10.69,10.52,10.6,3126214,0
2017-02-24,10.48,10.68,10.4,10.68,4093882,0
2017-02-27,10.71,10.74,10.61,10.67,4356014,0
2017-02-28,10.67,10.68,10.53,10.65,3135821,0
2017-03-01,10.8,10.9854,10.8,10.85,3255087,0
2017-03-02,10.85,10.85,10.56,10.59,2848841,0
2017-03-03,10.61,10.72,10.495,10.66,3140079,0
2017-03-06,10.62,10.62,10.45,10.55,2900677,0
2017-03-07,10.53,10.585,10.41,10.44,2448505,0
2017-03-08,10.54,10.61,10.37,10.38,2758511,0
2017-03-09,10.38,10.58,10.375,10.57,3673120,0
2017-03-10,10.63,10.7,10.42,10.57,2513178,0
2017-03-13,10.59,10.76,10.57,10.65,2274294,0
2017-03-14,10.57,10.63,10.46,10.59,1955978,0
2017-03-15,10.65,10.75,10.57,10.75,4831009,0
2017-03-16,10.78,10.95,10.735,10.78,2665550,0
2017-03-17,10.78,10.78,10.52,10.63,4227985,0
2017-03-20,10.58,10.58,10.385,10.39,7713136,0
2017-03-21,10.48,10.48,10.01,10.06,3965166,0
2017-03-22,9.99,10.05,9.81,9.94,4680182,0
2017-03-23,9.96,10.22,9.945,10.02,4173636,0
2017-03-24,10.02,10.11,9.905,9.95,2519179,0
2017-03-27,9.75,9.95,9.68,9.91,3225751,0
2017-03-28,9.85,10.13,9.83,10.07,5566482,0
2017-03-29,10.06,10.13,9.94,9.97,2444244,0
2017-03-30,9.97,10.115,9.96,10.02,4020910,0
2017-03-31,9.98,10.16,9.92,10.13,4410247,0
2017-04-03,10.14,10.235,9.95,10.03,2776651,0
2017-04-04,10.01,10.125,9.98,10.07,3426076,0
2017-04-05,10.17,10.25,9.87,9.88,5247550,0
2017-04-06,9.88,10.13,9.84,10.08,2909714,0
2017-04-07,10,10.135,9.95,10.06,1490804,0
2017-04-10,10.1,10.46,10.1,10.38,4108574,0
2017-04-11,10.35,10.65,10.29,10.64,4496555,0
2017-04-12,10.72,10.9,10.63,10.85,4287795,0
2017-04-13,10.85,10.895,10.6,10.6,3173351,0
2017-04-17,10.67,10.88,10.66,10.88,2483699,0
2017-04-18,10.78,11.01,10.75,10.95,3538820,0
2017-04-19,11.03,11.15,10.93,10.93,6408811,0
2017-04-20,11.02,11.23,10.765,11.03,4753244,0
2017-04-21,11.03,11.03,10.56,10.75,5229077,0
2017-04-24,10.9,11.01,10.85,10.86,4127548,0
2017-04-25,10.87,11.03,10.87,10.88,2785293,0
2017-04-26,10.93,11.25,10.91,11.06,7679710,0
2017-04-27,10.9,10.93,10.49,10.73,8379877,0
2017-04-28,10.79,10.86,10.52,10.54,5225821,0
2017-05-01,10.56,10.5892,10.25,10.39,6227318,0
2017-05-02,10.37,10.58,10.29,10.51,4898160,0
2017-05-03,10.47,10.535,10.41,10.51,2615653,0
2017-05-04,10.53,10.76,10.53,10.74,2929691,0
2017-05-05,10.76,10.78,10.48,10.5,3365179,0
2017-05-08,10.5,10.69,10.44,10.52,3358297,0
2017-05-09,10.51,10.78,10.5,10.6,4700914,0
2017-05-10,10.58,10.63,10.46,10.58,3935305,0
2017-05-11,10.55,10.92,10.55,10.83,5001880,0
2017-05-12,10.79,10.79,10.625,10.73,2903348,0
2017-05-15,10.73,10.895,10.73,10.81,2553701,0
2017-05-16,10.8,10.925,10.8,10.9,2645651,0
2017-05-17,10.72,10.78,10.53,10.62,4036558,0
2017-05-18,10.6,10.68,10.52,10.59,2639798,0
2017-05-19,10.58,10.71,10.5335,10.6,3401603,0
2017-05-22,10.61,10.67,10.4557,10.63,2572537,0
2017-05-23,10.65,10.79,10.49,10.78,2757532,0
2017-05-24,10.8,10.925,10.76,10.88,4301453,0
2017-05-25,10.94,10.98,10.75,10.78,2310245,0
2017-05-26,10.71,10.9,10.65,10.84,1793057,0
2017-05-30,10.81,10.84,10.61,10.65,3128478,0
2017-05-31,10.65,10.68,10.38,10.58,2769533,0
2017-06-01,10.63,10.765,10.59,10.74,2344549,0
2017-06-02,10.73,10.98,10.695,10.8,2742238,0
2017-06-05,10.78,10.81,10.52,10.52,2305417,0
2017-06-06,10.43,10.65,10.31,10.56,2990282,0
2017-06-07,10.59,10.66,10.53,10.66,2184581,0
2017-06-08,10.75,11.035,10.68,10.87,3740241,0
2017-06-09,10.89,11.09,10.86,11.08,3294268,0
2017-06-12,11.09,11.4,11.08,11.17,4686738,0
2017-06-13,11.19,11.32,11.18,11.28,3156170,0
2017-06-14,11.24,11.31,11.14,11.31,3292280,0
2017-06-15,11.19,11.275,11.135,11.2,2353222,0
2017-06-16,11.17,11.21,11.025,11.17,4856149,0
2017-06-19,11.23,11.33,11.2,11.32,2264650,0
2017-06-20,11.23,11.27,11.01,11.06,4118962,0
2017-06-21,11.07,11.11,10.91,10.96,3721714,0
2017-06-22,10.97,11,10.69,10.71,4135870,0
2017-06-23,10.75,10.895,10.73,10.87,6774806,0
2017-06-26,10.9,11,10.76,10.84,3097489,0
2017-06-27,10.89,11,10.79,10.99,4103391,0
2017-06-28,11.07,11.22,11.05,11.18,3475781,0
2017-06-29,11.27,11.37,11.12,11.23,3367192,0
2017-06-30,11.27,11.31,11.04,11.2,2329035,0
2017-07-03,11.25,11.54,11.22,11.45,1647166,0
2017-07-05,11.45,11.56,11.31,11.51,3335887,0
2017-07-06,11.46,11.49,11.3,11.38,2786832,0
2017-07-07,11.41,11.54,11.36,11.52,1497927,0
2017-07-10,11.44,11.695,11.39,11.55,3407746,0
2017-07-11,11.58,11.58,11.43,11.5,2416715,0
2017-07-12,11.49,11.76,11.49,11.69,2898613,0
2017-07-13,11.68,11.72,11.57,11.6,1678782,0
2017-07-14,11.52,11.72,11.44,11.64,1305861,0
2017-07-17,11.64,11.73,11.55,11.68,2608093,0
2017-07-18,11.61,11.81,11.6,11.76,2131923,0
2017-07-19,11.76,11.88,11.72,11.84,2825200,0
2017-07-20,12,12.25,11.63,11.76,4651988,0
2017-07-21,11.92,11.98,11.62,11.91,3649071,0
2017-07-24,11.88,11.95,11.76,11.78,1588953,0
2017-07-25,11.92,12.01,11.63,11.68,2440388,0
2017-07-26,11.7,11.81,11.63,11.65,2406346,0
2017-07-27,11.66,11.845,11.59,11.6,1995188,0
2017-07-28,11.58,11.65,11.42,11.45,1812315,0
2017-07-31,11.47,11.7,11.47,11.67,2006858,0
2017-08-01,11.75,12.03,11.7,11.87,3950537,0
2017-08-02,11.88,11.93,11.66,11.78,2234160,0
2017-08-03,11.77,11.8,11.58,11.6,1549255,0
2017-08-04,11.64,11.77,11.61,11.67,1659560,0
2017-08-07,11.67,11.785,11.6,11.67,1806371,0
2017-08-08,11.67,11.83,11.56,11.73,2283890,0
2017-08-09,11.69,11.87,11.59,11.85,2894489,0
2017-08-10,11.84,11.88,11.38,11.38,2934346,0
2017-08-11,11.35,11.46,11.27,11.33,1795546,0
2017-08-14,11.44,11.63,11.44,11.55,1681815,0
2017-08-15,11.59,11.63,11.56,11.58,1734889,0
2017-08-16,11.58,11.82,11.58,11.72,4120788,0
2017-08-17,11.65,11.7,11.44,11.45,3458256,0
2017-08-18,11.33,11.42,11.29,11.32,1918642,0
2017-08-21,11.28,11.33,11.22,11.26,1670653,0
2017-08-22,11.35,11.65,11.35,11.64,2730725,0
2017-08-23,11.52,11.82,11.52,11.81,3466205,0
2017-08-24,11.81,11.84,11.66,11.81,2072787,0
2017-08-25,11.86,11.89,11.66,11.67,1340454,0
2017-08-28,11.67,11.7,11.38,11.41,2412626,0
2017-08-29,11.3,11.36,11.11,11.26,2993680,0
2017-08-30,11.26,11.345,11.23,11.34,2989014,0
2017-08-31,11.41,11.5,11.35,11.45,2922218,0
2017-09-01,11.46,11.55,11.37,11.4,1659275,0
2017-09-05,11.32,11.34,10.95,10.96,2839672,0
2017-09-06,11.02,11.11,10.88,10.9,1562859,0
2017-09-07,10.9,11.02,10.64,10.89,3562891,0
2017-09-08,10.86,11.17,10.84,11.13,3545210,0
2017-09-11,11.24,11.4,11.12,11.32,2937947,0
2017-09-12,11.38,11.63,11.38,11.6,2354911,0
2017-09-13,11.58,11.66,11.49,11.53,2246882,0
2017-09-14,11.53,11.81,11.47,11.6,2388410,0
2017-09-15,11.6,11.71,11.44,11.7,5019525,0
2017-09-18,11.7,11.855,11.62,11.69,1638515,0
2017-09-19,11.69,11.885,11.69,11.84,2017429,0
2017-09-20,11.83,11.99,11.75,11.92,1978667,0
2017-09-21,11.89,12.03,11.865,11.91,1630015,0
2017-09-22,11.87,12.1,11.87,12.02,2030006,0
2017-09-25,12,12.015,11.74,11.82,2378588,0
2017-09-26,11.84,12.14,11.77,12.08,2615596,0
2017-09-27,12.18,12.405,12.08,12.33,2844136,0
2017-09-28,12.34,12.56,12.23,12.55,3418421,0
2017-09-29,12.51,12.65,12.48,12.53,2825633,0
2017-10-02,12.54,12.65,12.43,12.5,2438351,0
2017-10-03,12.4,12.58,12.4,12.52,2137904,0
2017-10-04,12.56,12.57,12.4,12.43,1235752,0
2017-10-05,12.47,12.645,12.4,12.58,2377284,0
2017-10-06,12.58,12.65,12.46,12.47,1763468,0
2017-10-09,12.42,12.44,12.255,12.28,1885580,0
2017-10-10,12.3,12.53,12.27,12.46,1971631,0
2017-10-11,12.55,12.69,12.49,12.56,2827393,0
2017-10-12,12.55,12.73,12.49,12.64,1621150,0
2017-10-13,12.65,12.97,12.61,12.91,3332183,0
2017-10-16,12.93,13.2,12.93,13.06,4520871,0
2017-10-17,13.11,13.27,12.99,13.11,4175222,0
2017-10-18,13.25,13.62,13.21,13.54,4741701,0
2017-10-19,13.47,13.83,13.4,13.82,2792719,0
2017-10-20,13.97,14.0216,13.72,13.77,2203966,0
2017-10-23,13.82,13.82,13.649,13.7,2123550,0
2017-10-24,13.84,14.04,13.83,13.87,2430639,0
2017-10-25,13.93,13.98,13.76,13.77,2373054,0
2017-10-26,13.8,14.06,13.8,14.01,4245616,0
2017-10-27,14.02,14.34,14.0008,14.29,3987003,0
2017-10-30,14.31,14.39,14.175,14.29,4546659,0
2017-10-31,14.3,14.43,14.29,14.3,3488799,0
2017-11-01,14.4,14.5,14.04,14.08,2685213,0
2017-11-02,14.04,14.35,14,14.27,2301528,0
2017-11-03,13.93,13.98,13.41,13.45,4309339,0
2017-11-06,13.4,13.65,13.2,13.58,3190388,0
2017-11-07,13.6,13.67,13.32,13.33,2332382,0
2017-11-08,13.33,13.56,13.22,13.5,3515501,0
2017-11-09,13.41,13.56,13.3,13.42,2899459,0
2017-11-10,13.43,13.51,13.35,13.4,1873880,0
