Date,Open,High,Low,Close,Volume,OpenInt
1989-05-16,2.45,2.46,2.34,2.36,13155000,0
1989-05-17,2.39,2.49,2.36,2.42,8512000,0
1989-05-18,2.45,2.45,2.4,2.41,4845000,0
1989-05-19,2.42,2.49,2.41,2.41,7052000,0
1989-05-22,2.44,2.54,2.42,2.51,9058000,0
1989-05-23,2.53,2.54,2.49,2.51,9842000,0
1989-05-24,2.5,2.51,2.46,2.49,3352000,0
1989-05-25,2.47,2.51,2.39,2.41,4467000,0
1989-05-26,2.41,2.5,2.39,2.49,4452000,0
1989-05-30,2.5,2.51,2.41,2.42,2794000,0
1989-05-31,2.42,2.47,2.41,2.45,2819000,0
1989-06-01,2.45,2.51,2.45,2.5,2839000,0
1989-06-02,2.5,2.51,2.42,2.44,4011000,0
1989-06-05,2.44,2.45,2.35,2.35,3923000,0
1989-06-06,2.34,2.38,2.28,2.3,6541000,0
1989-06-07,2.33,2.35,2.31,2.34,4472000,0
1989-06-08,2.34,2.45,2.34,2.41,5606000,0
1989-06-09,2.39,2.53,2.39,2.51,9064000,0
1989-06-12,2.53,2.58,2.51,2.55,7055000,0
1989-06-13,2.49,2.5,2.44,2.47,3269000,0
1989-06-14,2.5,2.53,2.45,2.46,2008000,0
1989-06-15,2.49,2.49,2.33,2.34,5850000,0
1989-06-16,2.29,2.39,2.25,2.31,5339000,0
1989-06-19,2.31,2.31,2.19,2.24,9367000,0
1989-06-20,2.24,2.26,2.1,2.1,4852000,0
1989-06-21,2.09,2.2,2.08,2.14,4734000,0
1989-06-22,2.14,2.17,2.11,2.14,1527000,0
1989-06-23,2.17,2.22,2.17,2.21,4206000,0
1989-06-26,2.22,2.25,2.21,2.22,3200000,0
1989-06-27,2.24,2.28,2.12,2.14,3539000,0
1989-06-28,2.09,2.1,1.99,2,11686000,0
1989-06-29,1.99,2,1.85,1.88,12002000,0
1989-06-30,1.85,1.88,1.75,1.85,9603000,0
1989-07-03,1.85,1.86,1.8,1.85,2123000,0
1989-07-05,1.86,1.86,1.83,1.84,5419000,0
1989-07-06,1.84,1.85,1.77,1.83,7217000,0
1989-07-07,1.83,1.86,1.83,1.84,3855000,0
1989-07-10,1.85,1.9,1.84,1.85,4292000,0
1989-07-11,1.86,1.88,1.76,1.77,3148000,0
1989-07-12,1.76,1.8,1.73,1.77,2845000,0
1989-07-13,1.77,1.81,1.74,1.76,5911000,0
1989-07-14,1.79,1.79,1.6,1.65,12039000,0
1989-07-17,1.61,1.61,1.48,1.51,26358000,0
1989-07-18,1.49,1.49,1.35,1.42,16111000,0
1989-07-19,1.46,1.52,1.44,1.51,10958000,0
1989-07-20,1.51,1.59,1.51,1.52,8389000,0
1989-07-21,1.54,1.54,1.49,1.49,2531000,0
1989-07-24,1.48,1.5,1.44,1.49,2269000,0
1989-07-25,1.5,1.54,1.45,1.46,3016000,0
1989-07-26,1.48,1.48,1.4,1.44,5545000,0
1989-07-27,1.45,1.48,1.4,1.46,2748000,0
1989-07-28,1.46,1.46,1.41,1.44,2848000,0
1989-07-31,1.44,1.45,1.31,1.34,7108000,0
1989-08-01,1.35,1.42,1.26,1.41,15452000,0
1989-08-02,1.39,1.5,1.38,1.49,4647000,0
1989-08-03,1.5,1.55,1.49,1.54,3736000,0
1989-08-04,1.51,1.62,1.5,1.61,6322000,0
1989-08-07,1.64,1.65,1.48,1.49,6817000,0
1989-08-08,1.5,1.5,1.46,1.49,2047000,0
1989-08-09,1.46,1.48,1.42,1.45,3922000,0
1989-08-10,1.45,1.48,1.42,1.45,1916000,0
1989-08-11,1.48,1.5,1.45,1.48,1912000,0
1989-08-14,1.46,1.46,1.44,1.45,1837000,0
1989-08-15,1.45,1.46,1.41,1.45,2327000,0
1989-08-16,1.45,1.5,1.42,1.44,2931000,0
1989-08-17,1.45,1.45,1.4,1.44,3080000,0
1989-08-18,1.44,1.45,1.42,1.44,2291000,0
1989-08-21,1.45,1.45,1.4,1.41,2703000,0
1989-08-22,1.4,1.44,1.4,1.41,1953000,0
1989-08-23,1.44,1.5,1.42,1.48,2914000,0
1989-08-24,1.48,1.49,1.33,1.4,13336000,0
1989-08-25,1.36,1.42,1.35,1.4,5158000,0
1989-08-28,1.39,1.48,1.38,1.48,5855000,0
1989-08-29,1.48,1.48,1.39,1.41,6527000,0
1989-08-30,1.4,1.42,1.39,1.42,5655000,0
1989-08-31,1.42,1.46,1.41,1.44,5022000,0
1989-09-01,1.44,1.44,1.38,1.41,5767000,0
1989-09-05,1.41,1.46,1.4,1.42,2134000,0
1989-09-06,1.44,1.46,1.42,1.45,3481000,0
1989-09-07,1.46,1.5,1.42,1.44,4358000,0
1989-09-08,1.45,1.48,1.44,1.46,5542000,0
1989-09-11,1.48,1.52,1.48,1.5,5505000,0
1989-09-12,1.5,1.54,1.49,1.49,4167000,0
1989-09-13,1.49,1.51,1.42,1.42,6022000,0
1989-09-14,1.44,1.44,1.41,1.41,2367000,0
1989-09-15,1.44,1.46,1.41,1.45,4948000,0
1989-09-18,1.45,1.45,1.4,1.41,3625000,0
1989-09-19,1.38,1.42,1.36,1.39,3645000,0
1989-09-20,1.36,1.38,1.26,1.3,26813000,0
1989-09-21,1.29,1.3,1.27,1.3,3900000,0
1989-09-22,1.27,1.3,1.27,1.29,3162000,0
1989-09-25,1.26,1.35,1.24,1.33,5158000,0
1989-09-26,1.33,1.34,1.29,1.3,2127000,0
1989-09-27,1.27,1.31,1.25,1.29,5533000,0
1989-09-28,1.29,1.31,1.27,1.3,2330000,0
1989-09-29,1.29,1.3,1.27,1.3,1338000,0
1989-10-02,1.27,1.3,1.27,1.27,2308000,0
1989-10-03,1.29,1.3,1.26,1.29,2784000,0
1989-10-04,1.29,1.29,1.25,1.26,2495000,0
1989-10-05,1.25,1.3,1.25,1.29,3448000,0
1989-10-06,1.31,1.31,1.27,1.29,2431000,0
1989-10-09,1.29,1.29,1.24,1.26,1345000,0
1989-10-10,1.27,1.29,1.25,1.25,2473000,0
1989-10-11,1.26,1.26,1.23,1.25,3806000,0
1989-10-12,1.25,1.25,1.21,1.23,5530000,0
1989-10-13,1.24,1.24,1.15,1.19,4253000,0
1989-10-16,1.15,1.2,1.09,1.2,9080000,0
1989-10-17,1.19,1.2,1.15,1.17,2853000,0
1989-10-18,1.16,1.2,1.14,1.17,2778000,0
1989-10-19,1.19,1.2,1.17,1.17,1931000,0
1989-10-20,1.19,1.19,1.15,1.16,1819000,0
1989-10-23,1.17,1.19,1.14,1.15,2545000,0
1989-10-24,1.14,1.15,1.12,1.14,1517000,0
1989-10-25,1.15,1.15,1.11,1.12,1408000,0
1989-10-26,1.11,1.12,1.08,1.09,2217000,0
1989-10-27,1.1,1.11,0.98,1.04,4777000,0
1989-10-30,1.02,1.05,1.01,1.02,4034000,0
1989-10-31,1.02,1.06,1.02,1.05,3439000,0
1989-11-01,1.05,1.09,1.02,1.04,3470000,0
1989-11-02,1.02,1.04,1,1.01,2530000,0
1989-11-03,1.01,1.04,1,1,1850000,0
1989-11-06,1,1.01,0.96,0.96,2058000,0
1989-11-07,1,1.05,0.99,1.05,4263000,0
1989-11-08,1.1,1.14,1.04,1.06,6195000,0
1989-11-09,1.08,1.15,1.08,1.14,9703000,0
1989-11-10,1.14,1.3,1.14,1.21,11006000,0
1989-11-13,1.24,1.25,1.19,1.2,3817000,0
1989-11-14,1.2,1.2,1.14,1.15,3045000,0
1989-11-15,1.15,1.17,1.14,1.15,905000,0
1989-11-16,1.16,1.17,1.08,1.11,6122000,0
1989-11-17,1.08,1.09,1,1.02,4647000,0
1989-11-20,1.04,1.05,1.01,1.05,3764000,0
1989-11-21,1.05,1.06,0.98,1.01,3316000,0
1989-11-22,1.01,1.04,1,1.02,5434000,0
1989-11-24,1.04,1.05,1.02,1.04,1856000,0
1989-11-27,1.04,1.05,1.01,1.02,3406000,0
1989-11-28,1.02,1.02,0.99,1.01,2375000,0
1989-11-29,0.99,1.01,0.99,1.01,2011000,0
1989-11-30,1,1.01,0.99,1,1894000,0
1989-12-01,1,1.02,0.96,0.96,2161000,0
1989-12-04,0.99,1.02,0.96,1,3317000,0
1989-12-05,0.99,1.02,0.99,1.01,2933000,0
1989-12-06,1,1.01,0.98,0.98,2405000,0
1989-12-07,0.99,0.99,0.95,0.98,3900000,0
1989-12-08,0.98,1,0.98,1,2912000,0
1989-12-11,0.98,1,0.96,1,3228000,0
1989-12-12,1,1.01,0.99,1,2833000,0
1989-12-13,0.99,1.05,0.99,1.05,4255000,0
1989-12-14,1.02,1.05,0.99,1,9769000,0
1989-12-15,0.99,1,0.95,0.96,4711000,0
1989-12-18,0.96,0.99,0.93,0.95,6583000,0
1989-12-19,0.95,0.98,0.94,0.94,4250000,0
1989-12-20,0.95,0.96,0.94,0.96,2103000,0
1989-12-21,0.95,1,0.94,0.99,5809000,0
1989-12-22,0.99,1.02,0.99,1.01,4647000,0
1989-12-26,1.01,1.04,1,1.02,1469000,0
1989-12-27,1.02,1.08,1.01,1.02,4484000,0
1989-12-28,1.01,1.02,0.98,0.99,1936000,0
1989-12-29,0.98,0.99,0.96,0.98,3547000,0
1990-01-02,0.96,1,0.95,1,1639000,0
1990-01-03,0.99,1.04,0.99,1.02,2998000,0
1990-01-04,1.04,1.04,0.98,1.01,1441000,0
1990-01-05,1.01,1.02,0.99,0.99,1511000,0
1990-01-08,0.99,1.01,0.98,0.98,1309000,0
1990-01-09,1,1.02,1,1,3573000,0
1990-01-10,0.99,1.01,0.96,0.99,1547000,0
1990-01-11,0.98,0.99,0.96,0.96,906000,0
1990-01-12,0.94,0.96,0.91,0.94,2331000,0
1990-01-15,0.96,0.96,0.89,0.9,2216000,0
1990-01-16,0.89,0.94,0.88,0.91,1717000,0
1990-01-17,0.9,0.91,0.89,0.9,1264000,0
1990-01-18,0.9,0.91,0.88,0.91,1347000,0
1990-01-19,0.9,0.93,0.9,0.91,897000,0
1990-01-22,0.91,0.91,0.84,0.84,3831000,0
1990-01-23,0.85,0.85,0.77,0.79,4453000,0
1990-01-24,0.76,0.81,0.73,0.81,5802000,0
1990-01-25,0.82,0.84,0.79,0.8,2992000,0
1990-01-26,0.79,0.81,0.77,0.8,1833000,0
1990-01-29,0.8,0.82,0.76,0.77,2978000,0
1990-01-30,0.77,0.77,0.7,0.71,4806000,0
1990-01-31,0.73,0.79,0.71,0.77,3447000,0
1990-02-01,0.79,0.85,0.76,0.84,3220000,0
1990-02-02,0.84,0.91,0.84,0.9,3316000,0
1990-02-05,0.89,0.96,0.89,0.93,2639000,0
1990-02-06,0.91,0.93,0.85,0.88,1705000,0
1990-02-07,0.85,0.91,0.85,0.9,2261000,0
1990-02-08,0.89,0.9,0.88,0.89,1513000,0
1990-02-09,0.89,0.9,0.86,0.86,2909000,0
1990-02-12,0.89,0.89,0.85,0.86,1528000,0
1990-02-13,0.85,0.94,0.85,0.93,4644000,0
1990-02-14,0.94,0.99,0.93,0.96,2677000,0
1990-02-15,0.96,1.04,0.95,1.04,2945000,0
1990-02-16,1.04,1.05,1.01,1.02,3164000,0
1990-02-20,1.01,1.02,0.99,0.99,1420000,0
1990-02-21,0.98,1.05,0.95,1.02,3622000,0
1990-02-22,1.04,1.11,1.04,1.11,8048000,0
1990-02-23,1.09,1.15,1.08,1.14,5431000,0
1990-02-26,1.12,1.3,1.11,1.3,7006000,0
1990-02-27,1.33,1.34,1.21,1.25,7642000,0
1990-02-28,1.23,1.25,1.19,1.21,2552000,0
1990-03-01,1.19,1.21,1.16,1.21,3948000,0
1990-03-02,1.21,1.26,1.2,1.24,2641000,0
1990-03-05,1.25,1.29,1.24,1.26,2052000,0
1990-03-06,1.26,1.29,1.25,1.29,2708000,0
1990-03-07,1.27,1.3,1.26,1.26,2016000,0
1990-03-08,1.26,1.29,1.23,1.26,2378000,0
1990-03-09,1.3,1.35,1.29,1.3,5573000,0
1990-03-12,1.3,1.33,1.29,1.31,1631000,0
1990-03-13,1.29,1.34,1.27,1.29,2506000,0
1990-03-14,1.31,1.33,1.26,1.33,2647000,0
1990-03-15,1.25,1.3,1.23,1.27,4642000,0
1990-03-16,1.27,1.34,1.27,1.33,8255000,0
1990-03-19,1.33,1.33,1.3,1.31,3119000,0
1990-03-20,1.31,1.33,1.26,1.29,2030000,0
1990-03-21,1.27,1.27,1.24,1.25,2348000,0
1990-03-22,1.24,1.26,1.21,1.23,5163000,0
1990-03-23,1.23,1.24,1.19,1.21,2602000,0
1990-03-26,1.23,1.25,1.21,1.24,2747000,0
1990-03-27,1.21,1.24,1.2,1.21,817000,0
1990-03-28,1.2,1.27,1.2,1.26,3364000,0
1990-03-29,1.25,1.26,1.23,1.25,2433000,0
1990-03-30,1.24,1.24,1.2,1.23,1639000,0
1990-04-02,1.2,1.21,1.11,1.14,3327000,0
1990-04-03,1.15,1.2,1.14,1.19,1937000,0
1990-04-04,1.2,1.2,1.15,1.15,942000,0
1990-04-05,1.15,1.16,1.12,1.12,1119000,0
1990-04-06,1.14,1.14,1.1,1.11,1166000,0
1990-04-09,1.11,1.16,1.11,1.14,1280000,0
1990-04-10,1.15,1.19,1.14,1.17,1917000,0
1990-04-11,1.17,1.21,1.17,1.19,2444000,0
1990-04-12,1.21,1.24,1.19,1.2,2508000,0
1990-04-16,1.23,1.24,1.2,1.21,2977000,0
1990-04-17,1.21,1.21,1.16,1.19,1156000,0
1990-04-18,1.17,1.2,1.15,1.15,1113000,0
1990-04-19,1.15,1.19,1.14,1.17,1820000,0
1990-04-20,1.21,1.25,1.17,1.2,4763000,0
1990-04-23,1.19,1.2,1.16,1.16,1247000,0
1990-04-24,1.17,1.2,1.16,1.16,1300000,0
1990-04-25,1.19,1.19,1.1,1.14,3473000,0
1990-04-26,1.14,1.21,1.14,1.2,3745000,0
1990-04-27,1.19,1.23,1.15,1.2,4431000,0
1990-04-30,1.21,1.24,1.19,1.23,2547000,0
1990-05-01,1.23,1.27,1.21,1.25,6031000,0
1990-05-02,1.27,1.31,1.24,1.31,5028000,0
1990-05-03,1.3,1.35,1.29,1.3,8177000,0
1990-05-04,1.33,1.34,1.29,1.33,8789000,0
1990-05-07,1.34,1.38,1.33,1.35,6900000,0
1990-05-08,1.35,1.41,1.33,1.39,7384000,0
1990-05-09,1.39,1.4,1.34,1.36,2912000,0
1990-05-10,1.36,1.39,1.36,1.39,4038000,0
1990-05-11,1.41,1.44,1.39,1.44,8806000,0
1990-05-14,1.45,1.46,1.41,1.44,8000000,0
1990-05-15,1.41,1.49,1.4,1.48,10359000,0
1990-05-16,1.48,1.54,1.46,1.54,12766000,0
1990-05-17,1.56,1.64,1.54,1.6,13313000,0
1990-05-18,1.59,1.64,1.56,1.61,6806000,0
1990-05-21,1.62,1.62,1.54,1.54,6791000,0
1990-05-22,1.56,1.59,1.46,1.51,9616000,0
1990-05-23,1.49,1.5,1.44,1.46,6331000,0
1990-05-24,1.48,1.49,1.36,1.4,10414000,0
1990-05-25,1.39,1.4,1.33,1.36,8816000,0
1990-05-29,1.34,1.42,1.34,1.41,5842000,0
1990-05-30,1.45,1.45,1.39,1.4,3661000,0
1990-05-31,1.39,1.39,1.33,1.35,4130000,0
1990-06-01,1.36,1.4,1.29,1.4,7811000,0
1990-06-04,1.4,1.4,1.33,1.39,2525000,0
1990-06-05,1.39,1.4,1.36,1.38,5502000,0
1990-06-06,1.39,1.45,1.38,1.42,2992000,0
1990-06-07,1.44,1.44,1.4,1.42,955000,0
1990-06-08,1.41,1.42,1.38,1.39,1317000,0
1990-06-11,1.36,1.42,1.36,1.41,3647000,0
1990-06-12,1.41,1.44,1.39,1.41,3223000,0
1990-06-13,1.41,1.45,1.39,1.44,4513000,0
1990-06-14,1.44,1.44,1.39,1.4,3355000,0
1990-06-15,1.39,1.41,1.33,1.39,6431000,0
1990-06-18,1.38,1.39,1.33,1.34,3831000,0
1990-06-19,1.33,1.35,1.31,1.34,2739000,0
1990-06-20,1.35,1.35,1.25,1.29,5805000,0
1990-06-21,1.3,1.33,1.27,1.29,3397000,0
1990-06-22,1.29,1.31,1.27,1.27,3033000,0
1990-06-25,1.27,1.29,1.2,1.23,4350000,0
1990-06-26,1.25,1.26,1.19,1.2,3536000,0
1990-06-27,1.19,1.24,1.17,1.23,2083000,0
1990-06-28,1.21,1.26,1.19,1.26,3234000,0
1990-06-29,1.27,1.33,1.27,1.33,5703000,0
1990-07-02,1.33,1.44,1.33,1.42,6519000,0
1990-07-03,1.41,1.42,1.36,1.38,2300000,0
1990-07-05,1.36,1.38,1.29,1.31,3323000,0
1990-07-06,1.3,1.35,1.29,1.35,2009000,0
1990-07-09,1.35,1.35,1.31,1.33,1511000,0
1990-07-10,1.33,1.33,1.29,1.29,1783000,0
1990-07-11,1.29,1.31,1.29,1.31,1731000,0
1990-07-12,1.31,1.31,1.25,1.27,1925000,0
1990-07-13,1.27,1.27,1.23,1.25,3714000,0
1990-07-16,1.24,1.26,1.21,1.25,2681000,0
1990-07-17,1.23,1.25,1.2,1.23,1369000,0
1990-07-18,1.21,1.23,1.19,1.2,2061000,0
1990-07-19,1.2,1.21,1.17,1.2,1063000,0
1990-07-20,1.2,1.21,1.08,1.1,4439000,0
1990-07-23,1.08,1.09,1.04,1.06,4402000,0
1990-07-24,1.1,1.15,1.04,1.12,3814000,0
1990-07-25,1.15,1.19,1.12,1.16,3178000,0
1990-07-26,1.16,1.17,1.14,1.16,1750000,0
1990-07-27,1.14,1.16,1.12,1.15,641000,0
1990-07-30,1.12,1.14,1.09,1.11,2380000,0
1990-07-31,1.15,1.16,1.11,1.12,1013000,0
1990-08-01,1.15,1.16,1.11,1.11,1297000,0
1990-08-02,1.1,1.11,1.06,1.06,1767000,0
1990-08-03,1.06,1.08,0.96,1.01,3322000,0
1990-08-06,1,1,0.93,0.94,2930000,0
1990-08-07,0.96,0.96,0.86,0.88,4316000,0
1990-08-08,0.89,0.95,0.86,0.94,3148000,0
1990-08-09,0.94,0.98,0.93,0.94,2530000,0
1990-08-10,0.94,0.94,0.88,0.91,2595000,0
1990-08-13,0.9,0.95,0.9,0.91,2256000,0
1990-08-14,0.93,0.94,0.9,0.91,2119000,0
1990-08-15,0.93,0.94,0.9,0.91,1150000,0
1990-08-16,0.9,0.91,0.89,0.89,1008000,0
1990-08-17,0.88,0.9,0.86,0.88,2241000,0
1990-08-20,0.88,0.89,0.85,0.86,1236000,0
1990-08-21,0.86,0.86,0.82,0.85,2233000,0
1990-08-22,0.86,0.89,0.81,0.82,2712000,0
1990-08-23,0.79,0.8,0.76,0.76,3911000,0
1990-08-24,0.77,0.81,0.77,0.8,3697000,0
1990-08-27,0.81,0.89,0.8,0.88,2992000,0
1990-08-28,0.86,0.99,0.86,0.94,4317000,0
1990-08-29,0.94,0.94,0.88,0.9,1939000,0
1990-08-30,0.9,0.91,0.89,0.89,688000,0
1990-08-31,0.91,0.91,0.86,0.9,1130000,0
1990-09-04,0.9,0.9,0.86,0.88,2087000,0
1990-09-05,0.88,0.88,0.85,0.86,1845000,0
1990-09-06,0.88,0.89,0.85,0.86,1544000,0
1990-09-07,0.88,0.91,0.88,0.91,819000,0
1990-09-10,0.91,0.93,0.89,0.9,1717000,0
1990-09-11,0.89,0.91,0.89,0.91,2392000,0
1990-09-12,0.93,0.94,0.89,0.9,814000,0
1990-09-13,0.9,0.91,0.86,0.88,802000,0
1990-09-14,0.86,0.86,0.84,0.85,1772000,0
1990-09-17,0.85,0.85,0.82,0.84,542000,0
1990-09-18,0.84,0.84,0.81,0.81,742000,0
1990-09-19,0.84,0.84,0.8,0.81,431000,0
1990-09-20,0.8,0.81,0.77,0.79,1608000,0
1990-09-21,0.77,0.79,0.75,0.77,1545000,0
1990-09-24,0.77,0.77,0.7,0.74,2694000,0
1990-09-25,0.74,0.82,0.73,0.82,2950000,0
1990-09-26,0.84,0.86,0.8,0.85,5181000,0
1990-09-27,0.88,0.9,0.8,0.81,4066000,0
1990-09-28,0.8,0.84,0.79,0.82,1442000,0
1990-10-01,0.84,0.84,0.81,0.81,1555000,0
1990-10-02,0.82,0.84,0.81,0.81,2067000,0
1990-10-03,0.81,0.81,0.77,0.8,677000,0
1990-10-04,0.77,0.77,0.74,0.75,1805000,0
1990-10-05,0.73,0.76,0.71,0.75,1775000,0
1990-10-08,0.77,0.77,0.75,0.76,520000,0
1990-10-09,0.75,0.76,0.73,0.73,828000,0
1990-10-10,0.73,0.77,0.71,0.75,1245000,0
1990-10-11,0.77,0.77,0.73,0.76,1211000,0
1990-10-12,0.76,0.77,0.74,0.74,1547000,0
1990-10-15,0.75,0.76,0.73,0.75,1266000,0
1990-10-16,0.75,0.75,0.7,0.71,1669000,0
1990-10-17,0.69,0.76,0.69,0.74,1708000,0
1990-10-18,0.75,0.82,0.74,0.81,5506000,0
1990-10-19,0.8,0.85,0.8,0.84,1914000,0
1990-10-22,0.82,0.84,0.8,0.82,920000,0
1990-10-23,0.81,0.82,0.8,0.81,528000,0
1990-10-24,0.8,0.81,0.79,0.79,328000,0
1990-10-25,0.81,0.81,0.76,0.77,698000,0
1990-10-26,0.76,0.79,0.75,0.75,1313000,0
1990-10-29,0.75,0.79,0.75,0.77,870000,0
1990-10-30,0.77,0.8,0.76,0.79,900000,0
1990-10-31,0.8,0.81,0.77,0.79,438000,0
1990-11-01,0.77,0.8,0.77,0.8,1636000,0
1990-11-02,0.79,0.85,0.79,0.82,1648000,0
1990-11-05,0.84,0.84,0.81,0.84,722000,0
1990-11-06,0.82,0.84,0.77,0.77,1105000,0
1990-11-07,0.77,0.77,0.71,0.74,1912000,0
1990-11-08,0.69,0.75,0.68,0.74,3938000,0
1990-11-09,0.74,0.75,0.73,0.74,928000,0
1990-11-12,0.75,0.77,0.75,0.75,752000,0
1990-11-13,0.77,0.89,0.76,0.86,7966000,0
1990-11-14,0.86,0.98,0.85,0.96,5909000,0
1990-11-15,0.94,0.98,0.91,0.94,3494000,0
1990-11-16,0.91,0.95,0.89,0.9,2434000,0
1990-11-19,0.9,0.91,0.88,0.89,920000,0
1990-11-20,0.89,0.9,0.88,0.89,2369000,0
1990-11-21,0.91,0.94,0.9,0.94,4919000,0
1990-11-23,0.94,1.04,0.93,1.04,4966000,0
1990-11-26,1.02,1.04,0.99,1.04,3730000,0
1990-11-27,1.01,1.04,0.99,1,3517000,0
1990-11-28,0.99,1.01,0.98,1,1094000,0
1990-11-29,0.99,1,0.95,0.96,1839000,0
1990-11-30,0.96,0.99,0.95,0.99,984000,0
1990-12-03,1,1.04,0.99,1.04,1061000,0
1990-12-04,1.04,1.15,1.04,1.12,4434000,0
1990-12-05,1.15,1.17,1.12,1.16,2866000,0
1990-12-06,1.19,1.2,1.09,1.09,2672000,0
1990-12-07,1.08,1.1,1.04,1.05,778000,0
1990-12-10,1.05,1.11,1.05,1.1,1198000,0
1990-12-11,1.04,1.06,1.01,1.01,1505000,0
1990-12-12,1.02,1.05,1.02,1.02,2034000,0
1990-12-13,1.04,1.04,0.99,0.99,1122000,0
1990-12-14,0.94,0.98,0.91,0.93,2367000,0
1990-12-17,0.93,0.94,0.9,0.91,795000,0
1990-12-18,0.9,0.99,0.9,0.96,823000,0
1990-12-19,0.99,1.06,0.98,1.06,2458000,0
1990-12-20,1.04,1.15,1.01,1.12,2436000,0
1990-12-21,1.1,1.14,1.08,1.08,1344000,0
1990-12-24,1.05,1.08,1.01,1.04,566000,0
1990-12-26,1.01,1.06,1.01,1.06,742000,0
1990-12-27,1.04,1.04,1.02,1.04,945000,0
1990-12-28,1.02,1.04,1.01,1.02,1144000,0
1990-12-31,1.01,1.01,0.99,1.01,1281000,0
1991-01-02,1,1.01,0.99,0.99,614000,0
1991-01-03,0.99,1.01,0.99,0.99,1044000,0
1991-01-04,0.98,1,0.96,0.99,892000,0
1991-01-07,0.99,1,0.98,0.98,1216000,0
1991-01-08,0.99,1,0.96,0.99,1802000,0
1991-01-09,0.98,0.99,0.95,0.98,1414000,0
1991-01-10,0.98,1.02,0.98,1.02,1430000,0
1991-01-11,1.02,1.11,1.02,1.08,3108000,0
1991-01-14,1.02,1.05,1.01,1.05,1833000,0
1991-01-15,1.06,1.1,1.05,1.09,1809000,0
1991-01-16,1.09,1.14,1.09,1.12,5248000,0
1991-01-17,1.17,1.19,1.1,1.14,3891000,0
1991-01-18,1.14,1.16,1.11,1.16,2750000,0
1991-01-21,1.15,1.15,1.11,1.14,1125000,0
1991-01-22,1.12,1.14,1.08,1.08,3727000,0
1991-01-23,1.08,1.09,1.06,1.08,2105000,0
1991-01-24,1.08,1.15,1.08,1.11,4716000,0
1991-01-25,1.11,1.23,1.11,1.16,7078000,0
1991-01-28,1.17,1.21,1.17,1.19,3619000,0
1991-01-29,1.2,1.23,1.16,1.2,1720000,0
1991-01-30,1.23,1.27,1.19,1.21,3120000,0
1991-01-31,1.25,1.25,1.23,1.24,1003000,0
1991-02-01,1.21,1.31,1.2,1.27,2750000,0
1991-02-04,1.24,1.31,1.24,1.31,4133000,0
1991-02-05,1.3,1.36,1.3,1.33,2462000,0
1991-02-06,1.33,1.35,1.3,1.3,3638000,0
1991-02-07,1.3,1.3,1.14,1.15,4030000,0
1991-02-08,1.15,1.23,1.15,1.23,1702000,0
1991-02-11,1.23,1.25,1.21,1.23,1156000,0
1991-02-12,1.23,1.27,1.23,1.25,1845000,0
1991-02-13,1.26,1.3,1.25,1.29,1016000,0
1991-02-14,1.29,1.29,1.21,1.23,1545000,0
1991-02-15,1.23,1.27,1.23,1.26,1359000,0
1991-02-19,1.26,1.27,1.25,1.26,911000,0
1991-02-20,1.26,1.31,1.25,1.27,1431000,0
1991-02-21,1.3,1.34,1.3,1.31,1898000,0
1991-02-22,1.31,1.39,1.3,1.38,4653000,0
1991-02-25,1.45,1.45,1.39,1.45,7317000,0
1991-02-26,1.42,1.54,1.41,1.52,7839000,0
1991-02-27,1.5,1.54,1.49,1.49,3330000,0
1991-02-28,1.5,1.56,1.5,1.55,4511000,0
1991-03-01,1.54,1.56,1.52,1.54,4344000,0
1991-03-04,1.55,1.55,1.51,1.54,2217000,0
1991-03-05,1.54,1.6,1.51,1.6,10467000,0
1991-03-06,1.61,1.62,1.52,1.54,3198000,0
1991-03-07,1.54,1.58,1.46,1.56,5841000,0
1991-03-08,1.58,1.66,1.58,1.64,11234000,0
1991-03-11,1.62,1.66,1.6,1.62,9644000,0
1991-03-12,1.59,1.6,1.45,1.51,3245000,0
1991-03-13,1.55,1.6,1.54,1.59,6109000,0
1991-03-14,1.59,1.74,1.59,1.67,15630000,0
1991-03-15,1.67,1.69,1.64,1.67,2528000,0
1991-03-18,1.66,1.7,1.65,1.67,3253000,0
1991-03-19,1.62,1.64,1.55,1.62,5053000,0
1991-03-20,1.61,1.62,1.59,1.62,1700000,0
1991-03-21,1.65,1.69,1.61,1.62,6061000,0
1991-03-22,1.62,1.62,1.58,1.6,2187000,0
1991-03-25,1.59,1.6,1.55,1.55,1622000,0
1991-03-26,1.55,1.62,1.48,1.62,5314000,0
1991-03-27,1.62,1.64,1.59,1.62,4383000,0
1991-03-28,1.61,1.65,1.6,1.62,1405000,0
1991-04-01,1.59,1.6,1.55,1.56,3934000,0
1991-04-02,1.56,1.67,1.55,1.66,6967000,0
1991-04-03,1.65,1.69,1.62,1.66,4003000,0
1991-04-04,1.67,1.76,1.62,1.74,7691000,0
1991-04-05,1.75,1.81,1.69,1.71,8533000,0
1991-04-08,1.71,1.71,1.62,1.66,1550000,0
1991-04-09,1.66,1.74,1.65,1.67,2850000,0
1991-04-10,1.69,1.73,1.65,1.7,7719000,0
1991-04-11,1.7,1.77,1.7,1.77,7248000,0
1991-04-12,1.79,1.83,1.77,1.8,7189000,0
1991-04-15,1.79,1.79,1.73,1.75,2302000,0
1991-04-16,1.74,1.86,1.71,1.86,20202000,0
1991-04-17,1.9,1.91,1.86,1.9,16683000,0
1991-04-18,1.89,1.91,1.77,1.83,5739000,0
1991-04-19,1.75,1.77,1.71,1.77,3727000,0
1991-04-22,1.74,1.74,1.65,1.69,3627000,0
1991-04-23,1.71,1.74,1.67,1.74,3369000,0
1991-04-24,1.74,1.75,1.69,1.73,1745000,0
1991-04-25,1.71,1.73,1.65,1.69,2703000,0
1991-04-26,1.65,1.69,1.64,1.67,3727000,0
1991-04-29,1.7,1.7,1.51,1.52,5017000,0
1991-04-30,1.51,1.6,1.38,1.48,10330000,0
1991-05-01,1.45,1.56,1.41,1.54,5480000,0
1991-05-02,1.58,1.59,1.51,1.51,2019000,0
1991-05-03,1.52,1.55,1.5,1.54,1406000,0
1991-05-06,1.51,1.52,1.5,1.5,1144000,0
1991-05-07,1.52,1.52,1.45,1.45,1675000,0
1991-05-08,1.44,1.46,1.38,1.46,2811000,0
1991-05-09,1.54,1.6,1.51,1.6,6070000,0
1991-05-10,1.61,1.61,1.5,1.5,2539000,0
1991-05-13,1.52,1.56,1.48,1.49,1453000,0
1991-05-14,1.5,1.5,1.42,1.45,2047000,0
1991-05-15,1.45,1.45,1.33,1.35,6530000,0
1991-05-16,1.39,1.44,1.38,1.39,2489000,0
1991-05-17,1.39,1.4,1.36,1.4,1672000,0
1991-05-20,1.4,1.41,1.36,1.38,1042000,0
1991-05-21,1.36,1.48,1.36,1.42,2292000,0
1991-05-22,1.46,1.55,1.45,1.48,2489000,0
1991-05-23,1.48,1.51,1.45,1.48,1389000,0
1991-05-24,1.49,1.5,1.46,1.49,963000,0
1991-05-28,1.49,1.51,1.46,1.51,1123000,0
1991-05-29,1.51,1.51,1.46,1.48,2200000,0
1991-05-30,1.51,1.6,1.5,1.59,4744000,0
1991-05-31,1.58,1.66,1.58,1.66,3814000,0
1991-06-03,1.65,1.7,1.64,1.69,1858000,0
1991-06-04,1.71,1.73,1.67,1.71,2448000,0
1991-06-05,1.73,1.73,1.6,1.66,5564000,0
1991-06-06,1.65,1.66,1.62,1.62,1536000,0
1991-06-07,1.59,1.61,1.56,1.56,2608000,0
1991-06-10,1.55,1.55,1.49,1.51,4053000,0
1991-06-11,1.5,1.5,1.42,1.48,8809000,0
1991-06-12,1.45,1.45,1.35,1.45,8437000,0
1991-06-13,1.44,1.52,1.44,1.52,5339000,0
1991-06-14,1.48,1.51,1.4,1.4,5286000,0
1991-06-17,1.38,1.4,1.35,1.35,4042000,0
1991-06-18,1.34,1.38,1.29,1.34,6617000,0
1991-06-19,1.31,1.33,1.27,1.31,2755000,0
1991-06-20,1.3,1.31,1.25,1.3,3317000,0
1991-06-21,1.31,1.33,1.29,1.31,2603000,0
1991-06-24,1.3,1.3,1.21,1.21,4038000,0
1991-06-25,1.25,1.27,1.2,1.23,2584000,0
1991-06-26,1.23,1.25,1.2,1.24,1912000,0
1991-06-27,1.24,1.25,1.2,1.21,2227000,0
1991-06-28,1.21,1.21,1.16,1.17,2348000,0
1991-07-01,1.23,1.24,1.19,1.21,2742000,0
1991-07-02,1.21,1.21,1.12,1.14,6756000,0
1991-07-03,1.14,1.14,1.09,1.12,5228000,0
1991-07-05,1.12,1.16,1.12,1.16,1244000,0
1991-07-08,1.16,1.2,1.14,1.2,1753000,0
1991-07-09,1.23,1.27,1.21,1.24,7064000,0
1991-07-10,1.26,1.29,1.25,1.26,2656000,0
1991-07-11,1.25,1.26,1.21,1.23,3644000,0
1991-07-12,1.24,1.24,1.23,1.24,1675000,0
1991-07-15,1.25,1.3,1.25,1.3,4102000,0
1991-07-16,1.3,1.3,1.26,1.29,1822000,0
1991-07-17,1.26,1.29,1.26,1.29,1209000,0
1991-07-18,1.29,1.31,1.27,1.29,1794000,0
1991-07-19,1.29,1.29,1.24,1.24,1758000,0
1991-07-22,1.24,1.24,1.16,1.16,2037000,0
1991-07-23,1.15,1.15,1.11,1.14,2448000,0
1991-07-24,1.14,1.15,1.11,1.12,1770000,0
1991-07-25,1.14,1.19,1.14,1.19,948000,0
1991-07-26,1.17,1.19,1.16,1.19,633000,0
1991-07-29,1.19,1.23,1.17,1.21,803000,0
1991-07-30,1.21,1.25,1.21,1.23,1113000,0
1991-07-31,1.24,1.26,1.24,1.24,1231000,0
1991-08-01,1.25,1.36,1.25,1.34,4753000,0
1991-08-02,1.35,1.38,1.34,1.35,2620000,0
1991-08-05,1.35,1.42,1.35,1.41,2620000,0
1991-08-06,1.41,1.46,1.41,1.41,3323000,0
1991-08-07,1.42,1.44,1.36,1.39,2014000,0
1991-08-08,1.36,1.36,1.3,1.3,1811000,0
1991-08-09,1.29,1.31,1.27,1.27,1355000,0
1991-08-12,1.26,1.33,1.26,1.33,1683000,0
1991-08-13,1.31,1.36,1.31,1.33,1380000,0
1991-08-14,1.31,1.34,1.3,1.33,706000,0
1991-08-15,1.31,1.33,1.25,1.29,1236000,0
1991-08-16,1.29,1.29,1.24,1.26,756000,0
1991-08-19,1.12,1.21,1.11,1.2,4295000,0
1991-08-20,1.24,1.24,1.21,1.23,2131000,0
1991-08-21,1.26,1.34,1.26,1.34,4548000,0
1991-08-22,1.35,1.36,1.3,1.36,3353000,0
1991-08-23,1.36,1.41,1.36,1.39,2450000,0
1991-08-26,1.39,1.42,1.38,1.42,1098000,0
1991-08-27,1.42,1.44,1.39,1.41,1234000,0
1991-08-28,1.4,1.44,1.4,1.42,1266000,0
1991-08-29,1.42,1.44,1.38,1.38,1223000,0
1991-08-30,1.38,1.41,1.38,1.41,380000,0
1991-09-03,1.41,1.41,1.38,1.38,1700000,0
1991-09-04,1.38,1.38,1.31,1.34,1270000,0
1991-09-05,1.33,1.35,1.31,1.35,2252000,0
1991-09-06,1.35,1.36,1.31,1.36,1050000,0
1991-09-09,1.35,1.36,1.31,1.35,1636000,0
1991-09-10,1.36,1.38,1.33,1.35,1922000,0
1991-09-11,1.36,1.41,1.35,1.4,1878000,0
1991-09-12,1.41,1.42,1.38,1.4,2345000,0
1991-09-13,1.41,1.41,1.33,1.35,2109000,0
1991-09-16,1.36,1.36,1.33,1.33,633000,0
1991-09-17,1.33,1.35,1.33,1.35,1145000,0
1991-09-18,1.34,1.38,1.34,1.36,1055000,0
1991-09-19,1.36,1.44,1.36,1.4,3622000,0
1991-09-20,1.41,1.42,1.39,1.41,3445000,0
1991-09-23,1.41,1.42,1.39,1.42,3209000,0
1991-09-24,1.5,1.58,1.46,1.56,17566000,0
1991-09-25,1.58,1.59,1.48,1.5,12073000,0
1991-09-26,1.5,1.51,1.48,1.49,4348000,0
1991-09-27,1.49,1.5,1.45,1.46,4153000,0
1991-09-30,1.46,1.49,1.45,1.45,745000,0
1991-10-01,1.45,1.46,1.4,1.41,3186000,0
1991-10-02,1.39,1.39,1.36,1.39,3052000,0
1991-10-03,1.38,1.4,1.36,1.4,2069000,0
1991-10-04,1.4,1.49,1.4,1.46,3206000,0
1991-10-07,1.45,1.49,1.44,1.49,1411000,0
1991-10-08,1.49,1.5,1.46,1.48,2167000,0
1991-10-09,1.46,1.48,1.44,1.48,1939000,0
1991-10-10,1.51,1.52,1.48,1.51,2411000,0
1991-10-11,1.54,1.56,1.51,1.54,1659000,0
1991-10-14,1.54,1.6,1.52,1.55,4464000,0
1991-10-15,1.56,1.65,1.55,1.65,5855000,0
1991-10-16,1.7,1.73,1.67,1.71,15197000,0
1991-10-17,1.69,1.74,1.62,1.62,4966000,0
1991-10-18,1.64,1.66,1.6,1.6,1852000,0
1991-10-21,1.58,1.62,1.58,1.62,1819000,0
1991-10-22,1.62,1.76,1.62,1.71,6808000,0
1991-10-23,1.75,1.76,1.69,1.73,5442000,0
1991-10-24,1.75,1.75,1.66,1.69,2347000,0
1991-10-25,1.69,1.69,1.62,1.66,1828000,0
1991-10-28,1.65,1.65,1.62,1.64,670000,0
1991-10-29,1.64,1.74,1.64,1.73,11406000,0
1991-10-30,1.75,1.84,1.75,1.79,11612000,0
1991-10-31,1.8,1.83,1.71,1.75,8867000,0
1991-11-01,1.75,1.75,1.65,1.67,2955000,0
1991-11-04,1.69,1.7,1.66,1.67,1119000,0
1991-11-05,1.67,1.73,1.67,1.69,2848000,0
1991-11-06,1.7,1.71,1.69,1.69,1319000,0
1991-11-07,1.7,1.71,1.65,1.67,2934000,0
1991-11-08,1.71,1.71,1.67,1.67,1648000,0
1991-11-11,1.67,1.69,1.66,1.67,975000,0
1991-11-12,1.67,1.7,1.61,1.64,2686000,0
1991-11-13,1.62,1.7,1.62,1.69,3305000,0
1991-11-14,1.6,1.61,1.45,1.45,13922000,0
1991-11-15,1.45,1.45,1.26,1.27,17400000,0
1991-11-18,1.3,1.34,1.29,1.3,10037000,0
1991-11-19,1.29,1.29,1.25,1.29,9025000,0
1991-11-20,1.3,1.3,1.25,1.27,2655000,0
1991-11-21,1.25,1.29,1.25,1.26,1705000,0
1991-11-22,1.26,1.29,1.25,1.25,1388000,0
1991-11-25,1.33,1.35,1.3,1.34,4800000,0
1991-11-26,1.36,1.39,1.31,1.35,3736000,0
1991-11-27,1.36,1.38,1.33,1.35,1925000,0
1991-11-29,1.34,1.35,1.33,1.33,517000,0
1991-12-02,1.31,1.33,1.27,1.3,2762000,0
1991-12-03,1.31,1.34,1.3,1.33,2202000,0
1991-12-04,1.34,1.36,1.33,1.35,1942000,0
1991-12-05,1.35,1.35,1.33,1.33,672000,0
1991-12-06,1.31,1.33,1.3,1.3,3008000,0
1991-12-09,1.3,1.33,1.24,1.25,2330000,0
1991-12-10,1.24,1.29,1.21,1.24,3517000,0
1991-12-11,1.31,1.34,1.29,1.34,1869000,0
1991-12-12,1.35,1.36,1.33,1.34,1403000,0
1991-12-13,1.35,1.39,1.34,1.38,2880000,0
1991-12-16,1.41,1.45,1.39,1.44,3580000,0
1991-12-17,1.42,1.44,1.36,1.38,3208000,0
1991-12-18,1.38,1.38,1.27,1.3,2250000,0
1991-12-19,1.27,1.34,1.26,1.31,2678000,0
1991-12-20,1.33,1.34,1.29,1.3,3345000,0
1991-12-23,1.31,1.36,1.29,1.36,3305000,0
1991-12-24,1.36,1.42,1.36,1.38,1859000,0
1991-12-26,1.39,1.44,1.39,1.4,1677000,0
1991-12-27,1.4,1.41,1.39,1.4,1431000,0
1991-12-30,1.4,1.42,1.39,1.41,3978000,0
1991-12-31,1.42,1.49,1.41,1.41,5781000,0
1992-01-02,1.41,1.48,1.41,1.48,1553000,0
1992-01-03,1.48,1.51,1.44,1.5,3447000,0
1992-01-06,1.51,1.6,1.51,1.6,8492000,0
1992-01-07,1.6,1.69,1.6,1.69,6319000,0
1992-01-08,1.65,1.67,1.61,1.62,5328000,0
1992-01-09,1.64,1.67,1.61,1.62,4663000,0
1992-01-10,1.64,1.67,1.6,1.61,2208000,0
1992-01-13,1.64,1.64,1.56,1.6,2422000,0
1992-01-14,1.6,1.66,1.6,1.64,4427000,0
1992-01-15,1.67,1.75,1.67,1.74,8637000,0
1992-01-16,1.75,1.76,1.71,1.71,4873000,0
1992-01-17,1.73,1.74,1.66,1.73,4395000,0
1992-01-20,1.7,1.74,1.7,1.7,2547000,0
1992-01-21,1.7,1.7,1.62,1.62,3902000,0
1992-01-22,1.65,1.66,1.64,1.66,2931000,0
1992-01-23,1.66,1.67,1.62,1.64,2337000,0
1992-01-24,1.66,1.67,1.62,1.66,4059000,0
1992-01-27,1.67,1.75,1.67,1.75,5333000,0
1992-01-28,1.75,1.8,1.73,1.76,10945000,0
1992-01-29,1.75,1.88,1.74,1.83,8791000,0
1992-01-30,1.77,1.86,1.74,1.86,6273000,0
1992-01-31,1.88,1.89,1.84,1.86,2880000,0
1992-02-03,1.86,1.96,1.85,1.95,7819000,0
1992-02-04,1.99,2,1.96,1.96,8919000,0
1992-02-05,1.98,2.11,1.95,2.1,7936000,0
1992-02-06,2.09,2.14,1.92,1.94,9069000,0
1992-02-07,1.95,1.98,1.88,1.92,5983000,0
1992-02-10,1.94,2,1.92,2,4027000,0
1992-02-11,2,2,1.92,1.92,4550000,0
1992-02-12,1.92,2.14,1.92,2.14,9242000,0
1992-02-13,2.14,2.2,2.08,2.08,7242000,0
1992-02-14,2.06,2.17,2.03,2.14,3902000,0
1992-02-18,2.15,2.24,2.14,2.15,5117000,0
1992-02-19,2.14,2.15,1.98,2.01,5627000,0
1992-02-20,2.04,2.12,2.04,2.08,5750000,0
1992-02-21,2.08,2.1,2.05,2.09,2444000,0
1992-02-24,2.06,2.08,2,2,3667000,0
1992-02-25,1.98,1.99,1.9,1.99,6845000,0
1992-02-26,2.03,2.04,1.98,1.98,7684000,0
1992-02-27,1.96,2.01,1.96,1.98,3520000,0
1992-02-28,1.98,1.99,1.94,1.95,3108000,0
1992-03-02,1.92,1.94,1.9,1.92,5934000,0
1992-03-03,1.91,1.99,1.91,1.98,2305000,0
1992-03-04,1.95,1.99,1.94,1.95,1034000,0
1992-03-05,1.94,1.94,1.85,1.88,2345000,0
1992-03-06,1.86,1.9,1.86,1.89,2247000,0
1992-03-09,1.86,1.92,1.85,1.92,2447000,0
1992-03-10,1.91,1.92,1.75,1.77,10545000,0
1992-03-11,1.76,1.76,1.61,1.62,8531000,0
1992-03-12,1.66,1.67,1.58,1.6,12523000,0
1992-03-13,1.62,1.66,1.61,1.61,3220000,0
1992-03-16,1.62,1.62,1.59,1.59,2434000,0
1992-03-17,1.6,1.65,1.6,1.62,4602000,0
1992-03-18,1.64,1.66,1.62,1.65,2642000,0
1992-03-19,1.66,1.7,1.62,1.62,2989000,0
1992-03-20,1.6,1.65,1.59,1.61,6800000,0
1992-03-23,1.65,1.65,1.61,1.61,2164000,0
1992-03-24,1.61,1.66,1.61,1.66,1966000,0
1992-03-25,1.66,1.7,1.65,1.67,1727000,0
1992-03-26,1.69,1.7,1.6,1.61,3455000,0
1992-03-27,1.6,1.6,1.55,1.55,2581000,0
1992-03-30,1.55,1.56,1.52,1.52,819000,0
1992-03-31,1.51,1.58,1.51,1.55,1442000,0
1992-04-01,1.55,1.56,1.54,1.56,1377000,0
1992-04-02,1.55,1.56,1.46,1.49,3953000,0
1992-04-03,1.48,1.51,1.46,1.46,1344000,0
1992-04-06,1.48,1.54,1.46,1.54,1234000,0
1992-04-07,1.55,1.58,1.42,1.45,2894000,0
1992-04-08,1.44,1.48,1.36,1.48,2845000,0
1992-04-09,1.49,1.55,1.46,1.51,2505000,0
1992-04-10,1.54,1.56,1.46,1.49,3477000,0
1992-04-13,1.46,1.48,1.38,1.39,5830000,0
1992-04-14,1.41,1.45,1.41,1.42,4373000,0
1992-04-15,1.44,1.48,1.42,1.45,3186000,0
1992-04-16,1.45,1.49,1.44,1.46,3255000,0
1992-04-20,1.46,1.46,1.44,1.44,1117000,0
1992-04-21,1.45,1.46,1.44,1.46,1050000,0
1992-04-22,1.45,1.46,1.39,1.4,2073000,0
1992-04-23,1.4,1.4,1.33,1.35,3233000,0
1992-04-24,1.36,1.38,1.34,1.36,911000,0
1992-04-27,1.35,1.35,1.33,1.33,697000,0
1992-04-28,1.33,1.34,1.29,1.33,2047000,0
1992-04-29,1.31,1.38,1.31,1.38,1753000,0
1992-04-30,1.38,1.44,1.38,1.44,1912000,0
1992-05-01,1.41,1.44,1.39,1.4,734000,0
1992-05-04,1.41,1.42,1.41,1.42,3566000,0
1992-05-05,1.42,1.48,1.42,1.46,1159000,0
1992-05-06,1.49,1.51,1.46,1.48,1123000,0
1992-05-07,1.48,1.49,1.46,1.48,502000,0
1992-05-08,1.49,1.49,1.44,1.44,823000,0
1992-05-11,1.46,1.48,1.45,1.46,581000,0
1992-05-12,1.48,1.48,1.42,1.45,1492000,0
1992-05-13,1.45,1.48,1.42,1.45,5238000,0
1992-05-14,1.45,1.46,1.42,1.42,1316000,0
1992-05-15,1.42,1.42,1.4,1.4,702000,0
1992-05-18,1.41,1.41,1.38,1.4,945000,0
1992-05-19,1.39,1.44,1.39,1.44,1992000,0
1992-05-20,1.44,1.45,1.41,1.45,1034000,0
1992-05-21,1.44,1.44,1.4,1.4,858000,0
1992-05-22,1.41,1.41,1.4,1.4,445000,0
1992-05-26,1.39,1.4,1.38,1.38,333000,0
1992-05-27,1.35,1.39,1.35,1.38,1184000,0
1992-05-28,1.38,1.46,1.38,1.46,2112000,0
1992-05-29,1.46,1.51,1.46,1.49,2839000,0
1992-06-01,1.5,1.5,1.48,1.5,2316000,0
1992-06-02,1.5,1.55,1.48,1.49,2508000,0
1992-06-03,1.5,1.54,1.49,1.52,5700000,0
1992-06-04,1.52,1.6,1.52,1.6,3978000,0
1992-06-05,1.59,1.59,1.55,1.59,911000,0
1992-06-08,1.59,1.59,1.51,1.52,1248000,0
1992-06-09,1.51,1.52,1.5,1.51,1127000,0
1992-06-10,1.5,1.51,1.48,1.48,2900000,0
1992-06-11,1.45,1.5,1.44,1.5,811000,0
1992-06-12,1.49,1.54,1.49,1.51,703000,0
1992-06-15,1.52,1.52,1.5,1.51,409000,0
1992-06-16,1.5,1.51,1.48,1.49,484000,0
1992-06-17,1.49,1.49,1.38,1.39,1628000,0
1992-06-18,1.38,1.42,1.38,1.41,756000,0
1992-06-19,1.39,1.4,1.34,1.34,6756000,0
1992-06-22,1.34,1.36,1.34,1.34,3595000,0
1992-06-23,1.35,1.39,1.35,1.38,1589000,0
1992-06-24,1.36,1.38,1.33,1.35,752000,0
1992-06-25,1.34,1.34,1.33,1.33,361000,0
1992-06-26,1.31,1.44,1.31,1.42,2055000,0
1992-06-29,1.44,1.51,1.41,1.5,4097000,0
1992-06-30,1.5,1.5,1.41,1.42,1225000,0
1992-07-01,1.44,1.51,1.44,1.51,1039000,0
1992-07-02,1.51,1.51,1.4,1.41,969000,0
1992-07-06,1.42,1.45,1.41,1.44,852000,0
1992-07-07,1.44,1.44,1.39,1.4,402000,0
1992-07-08,1.4,1.4,1.38,1.39,1094000,0
1992-07-09,1.39,1.42,1.39,1.39,488000,0
1992-07-10,1.39,1.4,1.38,1.39,264000,0
1992-07-13,1.38,1.39,1.36,1.36,728000,0
1992-07-14,1.41,1.44,1.4,1.4,2041000,0
1992-07-15,1.41,1.42,1.41,1.41,916000,0
1992-07-16,1.42,1.42,1.38,1.39,964000,0
1992-07-17,1.39,1.4,1.38,1.4,1355000,0
1992-07-20,1.39,1.41,1.38,1.4,503000,0
1992-07-21,1.4,1.45,1.4,1.45,514000,0
1992-07-22,1.42,1.45,1.41,1.45,1348000,0
1992-07-23,1.44,1.45,1.44,1.45,402000,0
1992-07-24,1.46,1.51,1.46,1.5,1784000,0
1992-07-27,1.5,1.58,1.5,1.54,1805000,0
1992-07-28,1.55,1.64,1.55,1.62,2745000,0
1992-07-29,1.65,1.67,1.64,1.66,3319000,0
1992-07-30,1.67,1.67,1.59,1.6,1955000,0
1992-07-31,1.6,1.64,1.6,1.62,936000,0
1992-08-03,1.56,1.59,1.51,1.59,3644000,0
1992-08-04,1.6,1.6,1.58,1.6,1134000,0
1992-08-05,1.6,1.62,1.59,1.62,2166000,0
1992-08-06,1.61,1.62,1.6,1.61,1014000,0
1992-08-07,1.61,1.61,1.6,1.6,1191000,0
1992-08-10,1.6,1.6,1.55,1.58,553000,0
1992-08-11,1.58,1.6,1.54,1.6,1736000,0
1992-08-12,1.6,1.64,1.59,1.6,2667000,0
1992-08-13,1.6,1.61,1.6,1.6,1409000,0
1992-08-14,1.61,1.64,1.61,1.64,595000,0
1992-08-17,1.62,1.64,1.6,1.6,598000,0
1992-08-18,1.61,1.61,1.58,1.6,552000,0
1992-08-19,1.59,1.61,1.59,1.6,1719000,0
1992-08-20,1.6,1.6,1.56,1.58,742000,0
1992-08-21,1.59,1.6,1.54,1.56,1091000,0
1992-08-24,1.55,1.55,1.51,1.52,1005000,0
1992-08-25,1.51,1.52,1.5,1.5,725000,0
1992-08-26,1.51,1.54,1.49,1.52,1581000,0
1992-08-27,1.54,1.55,1.52,1.52,242000,0
1992-08-28,1.52,1.54,1.5,1.52,177000,0
1992-08-31,1.52,1.54,1.51,1.52,216000,0
1992-09-01,1.52,1.56,1.51,1.55,350000,0
1992-09-02,1.54,1.62,1.54,1.61,1141000,0
1992-09-03,1.59,1.59,1.46,1.48,6245000,0
1992-09-04,1.45,1.5,1.44,1.48,1714000,0
1992-09-08,1.48,1.49,1.44,1.45,1219000,0
1992-09-09,1.46,1.5,1.44,1.49,1725000,0
1992-09-10,1.5,1.55,1.49,1.54,3211000,0
1992-09-11,1.55,1.55,1.52,1.52,731000,0
1992-09-14,1.54,1.54,1.51,1.54,413000,0
1992-09-15,1.52,1.52,1.48,1.49,597000,0
1992-09-16,1.45,1.48,1.44,1.45,1139000,0
1992-09-17,1.46,1.48,1.44,1.45,706000,0
1992-09-18,1.44,1.46,1.44,1.46,434000,0
1992-09-21,1.45,1.54,1.45,1.52,617000,0
1992-09-22,1.51,1.52,1.49,1.5,623000,0
1992-09-23,1.5,1.5,1.46,1.46,586000,0
1992-09-24,1.45,1.46,1.45,1.46,611000,0
1992-09-25,1.5,1.52,1.44,1.45,1816000,0
1992-09-28,1.45,1.5,1.44,1.48,1922000,0
1992-09-29,1.5,1.55,1.5,1.54,4623000,0
1992-09-30,1.52,1.64,1.52,1.62,4652000,0
1992-10-01,1.62,1.62,1.59,1.59,1625000,0
1992-10-02,1.6,1.62,1.58,1.59,2437000,0
1992-10-05,1.59,1.67,1.56,1.67,2984000,0
1992-10-06,1.69,1.73,1.65,1.67,3134000,0
1992-10-07,1.67,1.67,1.61,1.61,1631000,0
1992-10-08,1.64,1.66,1.62,1.65,1445000,0
1992-10-09,1.64,1.64,1.6,1.62,1363000,0
1992-10-12,1.61,1.61,1.6,1.61,1520000,0
1992-10-13,1.6,1.66,1.59,1.62,1978000,0
1992-10-14,1.62,1.64,1.6,1.62,1397000,0
1992-10-15,1.61,1.77,1.61,1.77,2980000,0
1992-10-16,1.75,1.8,1.74,1.8,2758000,0
1992-10-19,1.8,1.86,1.79,1.86,3233000,0
1992-10-20,1.85,1.85,1.75,1.75,1542000,0
1992-10-21,1.76,1.99,1.74,1.96,11198000,0
1992-10-22,1.99,1.99,1.85,1.91,5413000,0
1992-10-23,1.95,1.96,1.9,1.92,3716000,0
1992-10-26,1.89,1.94,1.88,1.94,2130000,0
1992-10-27,1.92,1.92,1.89,1.89,1991000,0
1992-10-28,1.89,1.99,1.88,1.99,4172000,0
1992-10-29,1.98,2,1.94,1.94,1144000,0
1992-10-30,1.96,1.98,1.92,1.94,2080000,0
1992-11-02,1.94,1.95,1.85,1.86,2608000,0
1992-11-03,1.9,1.9,1.77,1.81,3730000,0
1992-11-04,1.83,1.89,1.81,1.89,3041000,0
1992-11-05,1.86,1.88,1.83,1.84,972000,0
1992-11-06,1.83,2.01,1.83,1.96,4269000,0
1992-11-09,1.98,2.05,1.9,2.04,5638000,0
1992-11-10,2.06,2.22,2.05,2.21,9056000,0
1992-11-11,2.19,2.19,2.04,2.04,5033000,0
1992-11-12,2.08,2.12,2,2.09,7378000,0
1992-11-13,2.09,2.09,2.05,2.08,2220000,0
1992-11-16,2.05,2.09,1.99,2,1311000,0
1992-11-17,2,2.01,1.91,1.94,1742000,0
1992-11-18,1.92,1.94,1.89,1.89,2359000,0
1992-11-19,1.91,1.95,1.89,1.89,2512000,0
1992-11-20,1.92,2,1.91,1.98,2495000,0
1992-11-23,2,2,1.94,1.95,845000,0
1992-11-24,1.92,2.05,1.92,2.04,2648000,0
1992-11-25,2.01,2.04,1.85,1.86,3923000,0
1992-11-27,1.86,1.89,1.84,1.85,1842000,0
1992-11-30,1.84,1.91,1.83,1.88,1456000,0
1992-12-01,1.89,1.98,1.88,1.96,2423000,0
1992-12-02,1.96,1.96,1.94,1.94,603000,0
1992-12-03,1.94,1.95,1.9,1.92,1302000,0
1992-12-04,1.92,1.96,1.92,1.94,1152000,0
1992-12-07,1.94,1.95,1.9,1.92,1481000,0
1992-12-08,1.9,1.92,1.85,1.89,2275000,0
1992-12-09,1.89,1.89,1.8,1.83,1619000,0
1992-12-10,1.84,1.84,1.73,1.73,4181000,0
1992-12-11,1.74,1.81,1.74,1.79,2972000,0
1992-12-14,1.77,1.79,1.7,1.73,813000,0
1992-12-15,1.73,1.76,1.67,1.7,2300000,0
1992-12-16,1.71,1.86,1.62,1.86,8111000,0
1992-12-17,1.84,1.91,1.77,1.83,5667000,0
1992-12-18,1.86,1.88,1.84,1.84,969000,0
1992-12-21,1.86,1.91,1.86,1.9,1397000,0
1992-12-22,1.92,1.94,1.89,1.92,1438000,0
1992-12-23,1.92,1.92,1.83,1.85,981000,0
1992-12-24,1.85,1.85,1.83,1.84,720000,0
1992-12-28,1.84,1.85,1.83,1.85,103000,0
1992-12-29,1.84,1.92,1.84,1.88,1108000,0
1992-12-30,1.88,1.89,1.86,1.86,377000,0
1992-12-31,1.88,1.91,1.88,1.89,1108000,0
1993-01-04,1.9,1.92,1.81,1.81,1278000,0
1993-01-05,1.84,1.99,1.84,1.98,3027000,0
1993-01-06,2,2.14,1.99,2.1,8408000,0
1993-01-07,2.1,2.15,2.08,2.1,5281000,0
1993-01-08,2.08,2.09,2.03,2.08,2239000,0
1993-01-11,2.06,2.17,2.05,2.16,3320000,0
1993-01-12,2.15,2.15,2.04,2.06,4000000,0
1993-01-13,2.06,2.1,2.01,2.08,5130000,0
1993-01-14,2.11,2.34,2.1,2.3,15039000,0
1993-01-15,2.33,2.36,2.21,2.24,10122000,0
1993-01-18,2.21,2.22,2.19,2.19,2920000,0
1993-01-19,2.22,2.3,2.22,2.28,2125000,0
1993-01-20,2.26,2.29,2.16,2.2,2345000,0
1993-01-21,2.17,2.28,2.15,2.24,3216000,0
1993-01-22,2.24,2.29,2.16,2.22,3947000,0
1993-01-25,2.25,2.35,2.24,2.31,2908000,0
1993-01-26,2.33,2.36,2.24,2.28,2448000,0
1993-01-27,2.28,2.29,2.19,2.24,1934000,0
1993-01-28,2.21,2.21,2.15,2.19,2156000,0
1993-01-29,2.17,2.25,2.17,2.21,1130000,0
1993-02-01,2.25,2.3,2.24,2.29,3034000,0
1993-02-02,2.3,2.44,2.3,2.42,7262000,0
1993-02-03,2.42,2.44,2.36,2.41,5322000,0
1993-02-04,2.39,2.42,2.31,2.31,4561000,0
1993-02-05,2.34,2.4,2.33,2.33,2719000,0
1993-02-08,2.36,2.39,2.29,2.3,1895000,0
1993-02-09,2.3,2.31,2.26,2.3,3636000,0
1993-02-10,2.36,2.49,2.36,2.44,6286000,0
1993-02-11,2.44,2.47,2.41,2.41,3931000,0
1993-02-12,2.41,2.46,2.36,2.38,1439000,0
1993-02-16,2.33,2.33,2.16,2.3,3989000,0
1993-02-17,2.28,2.34,2.24,2.26,2455000,0
1993-02-18,2.3,2.39,2.29,2.34,2731000,0
1993-02-19,2.35,2.5,2.35,2.5,3002000,0
1993-02-22,2.49,2.58,2.49,2.49,3258000,0
1993-02-23,2.49,2.53,2.42,2.44,2450000,0
1993-02-24,2.41,2.51,2.4,2.51,1359000,0
1993-02-25,2.55,2.6,2.5,2.51,4388000,0
1993-02-26,2.53,2.53,2.44,2.45,1423000,0
1993-03-01,2.45,2.49,2.42,2.45,1328000,0
1993-03-02,2.45,2.58,2.44,2.58,1806000,0
1993-03-03,2.56,2.61,2.53,2.53,1903000,0
1993-03-04,2.55,2.56,2.49,2.56,1239000,0
1993-03-05,2.56,2.62,2.53,2.59,1669000,0
1993-03-08,2.56,2.69,2.55,2.66,2252000,0
1993-03-09,2.66,2.67,2.61,2.66,1266000,0
1993-03-10,2.64,2.65,2.6,2.64,1203000,0
1993-03-11,2.66,2.72,2.66,2.66,1897000,0
1993-03-12,2.65,2.8,2.62,2.79,3092000,0
1993-03-15,2.75,2.8,2.74,2.79,3148000,0
1993-03-16,2.81,2.85,2.78,2.79,2841000,0
1993-03-17,2.51,2.56,2.36,2.39,12577000,0
1993-03-18,2.4,2.41,2.31,2.35,3792000,0
1993-03-19,2.39,2.41,2.26,2.28,3445000,0
1993-03-22,2.26,2.4,2.24,2.34,3673000,0
1993-03-23,2.33,2.38,2.33,2.36,2809000,0
1993-03-24,2.35,2.39,2.34,2.35,1375000,0
1993-03-25,2.34,2.49,2.34,2.45,3050000,0
1993-03-26,2.5,2.54,2.42,2.42,2239000,0
1993-03-29,2.5,2.53,2.35,2.36,3528000,0
1993-03-30,2.35,2.42,2.33,2.36,2530000,0
1993-03-31,2.39,2.4,2.35,2.36,2516000,0
1993-04-01,2.35,2.35,2.24,2.25,2605000,0
1993-04-02,2.2,2.2,1.92,1.99,11533000,0
1993-04-05,2.03,2.09,2,2.08,7948000,0
1993-04-06,2.16,2.19,2.14,2.17,6255000,0
1993-04-07,2.17,2.17,2.12,2.15,2492000,0
1993-04-08,2.16,2.21,2.15,2.2,3025000,0
1993-04-12,2.21,2.29,2.2,2.21,2117000,0
1993-04-13,2.24,2.28,2.19,2.21,4441000,0
1993-04-14,2.2,2.22,2.19,2.21,1809000,0
1993-04-15,2.22,2.22,2.15,2.15,1305000,0
1993-04-16,2.16,2.16,2.05,2.06,1097000,0
1993-04-19,2.06,2.06,1.94,2.01,3534000,0
1993-04-20,2.03,2.1,2.03,2.1,3833000,0
1993-04-21,2.14,2.21,2.11,2.21,4808000,0
1993-04-22,2.21,2.28,2.19,2.26,2308000,0
1993-04-23,2.28,2.28,2.24,2.25,1856000,0
1993-04-26,2.28,2.28,2.15,2.17,3528000,0
1993-04-27,2.17,2.17,2.12,2.16,2336000,0
1993-04-28,2.17,2.17,2.14,2.15,1155000,0
1993-04-29,2.17,2.22,2.17,2.2,1775000,0
1993-04-30,2.2,2.31,2.2,2.3,1580000,0
1993-05-03,2.31,2.36,2.3,2.35,1441000,0
1993-05-04,2.38,2.44,2.36,2.41,2492000,0
1993-05-05,2.44,2.5,2.44,2.44,3286000,0
1993-05-06,2.46,2.51,2.44,2.44,2322000,0
1993-05-07,2.44,2.51,2.44,2.49,1116000,0
1993-05-10,2.51,2.58,2.49,2.58,2241000,0
1993-05-11,2.58,2.6,2.47,2.54,3584000,0
1993-05-12,2.53,2.54,2.44,2.44,1627000,0
1993-05-13,2.46,2.46,2.36,2.41,1505000,0
1993-05-14,2.41,2.44,2.4,2.42,983000,0
1993-05-17,2.42,2.51,2.39,2.47,1428000,0
1993-05-18,2.51,2.6,2.5,2.6,2231000,0
1993-05-19,2.64,2.69,2.56,2.64,3291000,0
1993-05-20,2.66,2.76,2.66,2.72,3108000,0
1993-05-21,2.74,2.86,2.69,2.84,4631000,0
1993-05-24,2.84,2.94,2.83,2.83,5069000,0
1993-05-25,2.84,2.95,2.81,2.9,5300000,0
1993-05-26,2.9,2.96,2.89,2.94,2605000,0
1993-05-27,2.96,3.04,2.95,2.96,5720000,0
1993-05-28,2.95,2.99,2.94,2.97,2772000,0
1993-06-01,2.97,3.12,2.94,3.12,4753000,0
1993-06-02,3.1,3.11,3.03,3.11,2434000,0
1993-06-03,3.09,3.17,3.06,3.15,2803000,0
1993-06-04,3.17,3.21,3.09,3.1,3413000,0
1993-06-07,3.11,3.12,2.97,2.99,2030000,0
1993-06-08,2.96,3.22,2.96,3.22,4092000,0
1993-06-09,3.2,3.31,3.15,3.19,6420000,0
1993-06-10,3.16,3.21,3.11,3.11,2659000,0
1993-06-11,3.14,3.2,3.12,3.17,2448000,0
1993-06-14,3.19,3.33,3.19,3.29,3008000,0
1993-06-15,3.29,3.5,3.29,3.47,10019000,0
1993-06-16,3.66,3.66,3.55,3.58,14155000,0
1993-06-17,3.55,3.58,3.46,3.55,6270000,0
1993-06-18,3.55,3.55,3.38,3.39,3622000,0
1993-06-21,3.39,3.42,3.36,3.39,3159000,0
1993-06-22,3.4,3.55,3.31,3.51,4117000,0
1993-06-23,3.5,3.6,3.5,3.53,4122000,0
1993-06-24,3.47,3.51,3.4,3.49,5053000,0
1993-06-25,3.51,3.66,3.5,3.66,2945000,0
1993-06-28,3.72,3.75,3.69,3.7,5355000,0
1993-06-29,3.75,3.76,3.65,3.69,2445000,0
1993-06-30,3.67,3.75,3.6,3.71,3206000,0
1993-07-01,3.7,3.79,3.69,3.76,4448000,0
1993-07-02,3.75,3.89,3.75,3.88,3623000,0
1993-07-06,3.88,3.96,3.8,3.81,5216000,0
1993-07-07,3.81,3.99,3.81,3.96,7912000,0
1993-07-08,3.96,4.19,3.94,4.11,10781000,0
1993-07-09,4.11,4.2,4.04,4.16,6837000,0
1993-07-12,4.14,4.19,4.06,4.16,6047000,0
1993-07-13,4.18,4.34,4.14,4.31,7495000,0
1993-07-14,4.29,4.46,4.28,4.38,8130000,0
1993-07-15,4.36,4.49,4.24,4.29,9777000,0
1993-07-16,4.25,4.31,4.05,4.14,8000000,0
1993-07-19,4.09,4.11,3.8,3.94,8933000,0
1993-07-20,3.95,4.3,3.94,4.28,7592000,0
1993-07-21,4.25,4.36,4.22,4.22,6952000,0
1993-07-22,4.22,4.29,4.2,4.24,3980000,0
1993-07-23,4.24,4.29,4.22,4.28,3255000,0
1993-07-26,4.31,4.53,4.3,4.5,6366000,0
1993-07-27,4.46,4.49,4.34,4.44,5422000,0
1993-07-28,4.44,4.6,4.44,4.57,6388000,0
1993-07-29,4.61,4.62,4.45,4.46,5622000,0
1993-07-30,4.45,4.59,4.4,4.49,5498000,0
1993-08-02,4.54,4.61,4.53,4.54,4156000,0
1993-08-03,4.6,4.62,4.5,4.6,6230000,0
1993-08-04,4.57,4.68,4.55,4.65,6242000,0
1993-08-05,4.65,4.84,4.65,4.82,4705000,0
1993-08-06,4.82,4.97,4.79,4.93,8123000,0
1993-08-09,4.91,5,4.9,4.94,7747000,0
1993-08-10,4.91,4.94,4.88,4.91,5006000,0
1993-08-11,4.99,5.07,4.97,4.97,6606000,0
1993-08-12,4.97,4.99,4.8,4.93,7725000,0
1993-08-13,4.91,5,4.86,5,3936000,0
1993-08-16,4.99,5.09,4.88,5.06,7214000,0
1993-08-17,5.09,5.5,5.04,5.5,10912000,0
1993-08-18,5.5,5.65,5.36,5.41,13031000,0
1993-08-19,5.39,5.51,5.34,5.35,7439000,0
1993-08-20,5.28,5.39,5.25,5.39,4953000,0
1993-08-23,5.31,5.55,5.26,5.53,4853000,0
1993-08-24,5.49,5.49,5.2,5.2,5905000,0
1993-08-25,5.26,5.38,4.95,5,12853000,0
1993-08-26,5.01,5.11,4.93,5.1,16242000,0
1993-08-27,5.1,5.21,5.1,5.14,3822000,0
1993-08-30,5.07,5.16,5.07,5.1,6427000,0
1993-08-31,5.1,5.36,5.1,5.34,7206000,0
1993-09-01,5.32,5.34,5.18,5.24,7434000,0
1993-09-02,5.25,5.39,5.24,5.31,4481000,0
1993-09-03,5.31,5.31,5.12,5.22,8498000,0
1993-09-07,5.22,5.35,4.93,5.01,7200000,0
1993-09-08,5.01,5.21,5.01,5.19,12020000,0
1993-09-09,5.2,5.57,5.2,5.54,13180000,0
1993-09-10,5.64,5.75,5.61,5.64,9342000,0
1993-09-13,5.66,5.7,5.47,5.47,5747000,0
1993-09-14,5.38,5.68,5.29,5.68,11131000,0
1993-09-15,5.66,5.93,5.6,5.84,13509000,0
1993-09-16,5.85,5.89,5.72,5.78,3236000,0
1993-09-17,5.72,5.86,5.72,5.79,4347000,0
1993-09-20,5.79,6.01,5.79,5.82,6844000,0
1993-09-21,5.91,5.97,5.71,5.75,7991000,0
1993-09-22,5.84,6.01,5.84,5.96,7008000,0
1993-09-23,6.1,6.22,6.07,6.22,8437000,0
1993-09-24,6.16,6.32,6.15,6.19,6103000,0
1993-09-27,6.22,6.36,6.21,6.3,8422000,0
1993-09-28,6.29,6.3,5.97,5.97,18409000,0
1993-09-29,5.96,6.06,5.51,5.54,22336000,0
1993-09-30,5.6,5.64,5.43,5.46,17216000,0
1993-10-01,5.46,5.57,5.21,5.28,17834000,0
1993-10-04,5.38,5.47,5.26,5.46,17172000,0
1993-10-05,5.45,5.46,4.74,4.99,32853000,0
1993-10-06,5.05,5.15,5.03,5.03,16652000,0
1993-10-07,5.04,5.07,4.75,4.76,21458000,0
1993-10-08,4.8,4.89,4.61,4.88,16186000,0
1993-10-11,4.91,5.04,4.7,4.72,18800000,0
1993-10-12,4.86,4.89,4.7,4.7,13725000,0
1993-10-13,4.49,4.51,4.32,4.39,18909000,0
1993-10-14,4.41,4.51,4.35,4.46,13705000,0
1993-10-15,4.62,4.88,4.51,4.65,21291000,0
1993-10-18,4.7,4.88,4.64,4.64,11794000,0
1993-10-19,4.7,4.71,4.39,4.43,11784000,0
1993-10-20,4.5,4.55,4.39,4.44,5402000,0
1993-10-21,4.44,4.65,4.3,4.56,8637000,0
1993-10-22,4.64,4.7,4.53,4.68,8116000,0
1993-10-25,4.68,4.76,4.59,4.65,5103000,0
1993-10-26,4.65,4.81,4.65,4.79,7612000,0
1993-10-27,4.84,5,4.8,4.91,7855000,0
1993-10-28,4.89,4.89,4.65,4.7,8948000,0
1993-10-29,4.7,4.79,4.65,4.75,4761000,0
1993-11-01,4.79,4.86,4.78,4.85,4595000,0
1993-11-02,4.85,4.85,4.53,4.57,11337000,0
1993-11-03,4.51,4.51,4.07,4.07,19363000,0
1993-11-04,4.11,4.19,3.84,3.9,16595000,0
1993-11-05,3.94,4.05,3.83,3.96,10228000,0
1993-11-08,4.03,4.12,4,4.11,8534000,0
1993-11-09,4.2,4.22,3.97,4,7083000,0
1993-11-10,4.2,4.43,4.15,4.41,16016000,0
1993-11-11,4.4,4.66,4.39,4.54,13739000,0
1993-11-12,4.56,4.59,4.43,4.47,5489000,0
1993-11-15,4.47,4.51,4.2,4.21,5027000,0
1993-11-16,4.21,4.21,4.1,4.16,6905000,0
1993-11-17,4.25,4.29,4.04,4.09,6255000,0
1993-11-18,4.07,4.09,3.79,3.88,10742000,0
1993-11-19,3.88,3.97,3.84,3.96,8822000,0
1993-11-22,3.96,4.06,3.9,3.95,7986000,0
1993-11-23,4.04,4.39,4,4.38,9147000,0
1993-11-24,4.5,4.6,4.47,4.51,13503000,0
1993-11-26,4.5,4.62,4.5,4.6,1803000,0
1993-11-29,4.65,4.76,4.44,4.45,11670000,0
1993-11-30,4.49,4.62,4.44,4.62,5761000,0
1993-12-01,4.7,4.84,4.65,4.78,13453000,0
1993-12-02,4.8,4.94,4.62,4.9,9484000,0
1993-12-03,4.91,4.93,4.78,4.8,7855000,0
1993-12-06,4.6,4.66,4.53,4.65,12927000,0
1993-12-07,4.69,4.79,4.66,4.76,4970000,0
1993-12-08,4.75,4.85,4.72,4.84,6469000,0
1993-12-09,4.82,4.96,4.71,4.76,10383000,0
1993-12-10,4.8,4.85,4.66,4.7,5589000,0
1993-12-13,4.7,4.86,4.7,4.84,4766000,0
1993-12-14,4.9,4.94,4.79,4.88,6045000,0
1993-12-15,4.88,4.93,4.74,4.84,4839000,0
1993-12-16,4.91,4.94,4.79,4.81,645000,0
1993-12-17,4.8,4.81,4.59,4.62,14422000,0
1993-12-20,4.61,4.68,4.5,4.5,4914000,0
1993-12-21,4.38,4.62,4.36,4.62,8755000,0
1993-12-22,4.65,4.75,4.64,4.7,6702000,0
1993-12-23,4.71,4.78,4.62,4.62,4591000,0
1993-12-27,4.62,4.65,4.54,4.61,3714000,0
1993-12-28,4.69,4.72,4.62,4.64,3280000,0
1993-12-29,4.62,4.66,4.57,4.62,1556000,0
1993-12-30,4.65,4.69,4.61,4.65,2009000,0
1993-12-31,4.68,4.72,4.64,4.65,1767000,0
1994-01-03,4.65,4.68,4.51,4.54,5150000,0
1994-01-04,4.57,4.64,4.46,4.57,4438000,0
1994-01-05,4.59,4.85,4.56,4.82,8931000,0
1994-01-06,4.93,4.99,4.82,4.91,11731000,0
1994-01-07,4.93,5.25,4.89,5.19,13409000,0
1994-01-10,5.2,5.26,5.07,5.25,9178000,0
1994-01-11,5.25,5.38,5.22,5.3,6461000,0
1994-01-12,5.41,5.49,5.3,5.41,12514000,0
1994-01-13,5.38,5.43,5.26,5.29,3895000,0
1994-01-14,5.38,5.64,5.38,5.53,12597000,0
1994-01-17,5.47,5.75,5.47,5.71,7653000,0
1994-01-18,5.76,5.78,5.53,5.55,5936000,0
1994-01-19,5.43,5.54,5.39,5.49,9125000,0
1994-01-20,5.5,5.69,5.5,5.62,6231000,0
1994-01-21,5.64,5.75,5.64,5.69,5561000,0
1994-01-24,5.7,5.82,5.68,5.79,4763000,0
1994-01-25,5.79,5.89,5.62,5.62,6127000,0
1994-01-26,5.62,5.66,5.47,5.54,9784000,0
1994-01-27,5.54,5.74,5.54,5.74,4127000,0
1994-01-28,5.76,5.86,5.69,5.7,3277000,0
1994-01-31,5.82,5.94,5.81,5.84,7220000,0
1994-02-01,5.88,6.03,5.76,6,7005000,0
1994-02-02,6.03,6.15,6,6.05,6194000,0
1994-02-03,6.03,6.06,5.9,5.96,4331000,0
1994-02-04,5.99,6.14,5.75,5.76,5411000,0
1994-02-07,5.7,5.94,5.69,5.9,5916000,0
1994-02-08,5.94,6.12,5.94,6.09,5136000,0
1994-02-09,6.09,6.22,5.93,5.93,9608000,0
1994-02-10,5.94,6,5.86,5.86,4633000,0
1994-02-11,5.86,5.86,5.71,5.82,4280000,0
1994-02-14,5.84,5.95,5.81,5.86,3030000,0
1994-02-15,5.91,6.16,5.91,6.15,5608000,0
1994-02-16,6.2,6.31,6.18,6.26,8530000,0
1994-02-17,6.36,6.36,6.1,6.15,7048000,0
1994-02-18,6.18,6.57,6.16,6.56,13530000,0
1994-02-22,6.57,6.95,6.57,6.89,8652000,0
1994-02-23,6.79,6.89,6.76,6.76,6966000,0
1994-02-24,6.7,6.79,6.6,6.7,9053000,0
1994-02-25,6.82,6.91,6.78,6.86,5030000,0
1994-02-28,6.93,7.19,6.91,7.09,4680000,0
1994-03-01,7.2,7.24,7,7.14,8892000,0
1994-03-02,7.1,7.55,6.99,7.53,12614000,0
1994-03-03,7.54,7.65,7.53,7.61,7622000,0
1994-03-04,7.64,8.01,7.64,8,14802000,0
1994-03-07,7.95,8.09,7.88,7.88,11470000,0
1994-03-08,7.93,7.93,7.68,7.74,11859000,0
1994-03-09,7.79,8.04,7.78,8.04,13294000,0
1994-03-10,8.05,8.15,7.82,8.06,8805000,0
1994-03-11,8.09,8.41,7.99,8.34,8136000,0
1994-03-14,8.3,8.62,8.25,8.61,6252000,0
1994-03-15,8.62,8.68,8.18,8.18,13122000,0
1994-03-16,8.18,8.48,8.18,8.4,8717000,0
1994-03-17,8.4,8.48,8.3,8.32,6936000,0
1994-03-18,8.23,8.86,8.23,8.85,14095000,0
1994-03-21,8.85,9.31,8.75,9.27,11378000,0
1994-03-22,9.32,9.55,9.18,9.46,15230000,0
1994-03-23,9.48,9.55,9.3,9.35,9112000,0
1994-03-24,9.32,9.32,8.9,9,14858000,0
1994-03-25,9.02,9.09,8.49,8.56,9334000,0
1994-03-28,8.59,8.59,7.97,8.27,21927000,0
1994-03-29,8.29,8.43,7.81,7.88,13070000,0
1994-03-30,7.86,8.32,7.69,8.05,16986000,0
1994-03-31,8.18,8.36,7.78,8.32,17750000,0
1994-04-04,8.23,8.65,8.06,8.62,14073000,0
1994-04-05,8.79,9.11,8.77,9.11,13339000,0
1994-04-06,9.11,9.41,9,9.3,13181000,0
1994-04-07,9.35,9.77,9.27,9.77,10836000,0
1994-04-08,9.73,9.98,9.4,9.48,16461000,0
1994-04-11,9.4,9.4,9.12,9.14,9742000,0
1994-04-12,8.9,8.9,8.55,8.65,15641000,0
1994-04-13,8.65,8.66,8.02,8.36,17761000,0
1994-04-14,8.18,8.62,8.18,8.35,13636000,0
1994-04-15,8.36,8.5,8.21,8.3,8064000,0
1994-04-18,8.35,8.64,8.31,8.62,11297000,0
1994-04-19,8.75,8.94,7.94,8.22,8468000,0
1994-04-20,8.5,8.53,7.44,7.72,11580000,0
1994-04-21,7.97,8.6,7.81,8.6,9932000,0
1994-04-22,8.69,8.88,8.56,8.66,7122400,0
1994-04-25,8.72,9,8.69,8.94,3438000,0
1994-04-26,9.03,9.06,8.78,8.91,8213600,0
1994-04-28,8.88,9,8.62,8.75,3153200,0
1994-04-29,8.78,9.28,8.78,9.12,4454400,0
1994-05-02,9.19,9.56,9.1,9.38,4800000,0
1994-05-03,9.38,9.41,9,9,3723600,0
1994-05-04,9.03,9.22,8.91,9.03,4514800,0
1994-05-05,9.03,9.12,8.56,8.6,4406800,0
1994-05-06,8.5,8.85,8.28,8.78,5562400,0
1994-05-09,8.69,9,8.47,8.5,4493600,0
1994-05-10,8.72,8.78,8.41,8.72,5013200,0
1994-05-11,8.81,8.94,8.22,8.35,6722000,0
1994-05-12,8.5,8.6,8.06,8.25,5380000,0
1994-05-13,8.25,8.25,7.75,8.1,9048000,0
1994-05-16,8.03,8.22,7.78,7.91,3002400,0
1994-05-17,7.91,7.97,7.06,7.59,12343600,0
1994-05-18,7.75,8.16,7.56,8.1,6876400,0
1994-05-19,8.38,8.66,8.22,8.47,7383200,0
1994-05-20,8.5,8.6,8.38,8.5,3724400,0
1994-05-23,8.41,8.53,8.16,8.19,3976400,0
1994-05-24,8.19,8.47,8,8.28,5165600,0
1994-05-25,8.06,8.22,7.97,8.12,2791200,0
1994-05-26,8.12,8.22,7.97,8.03,2533600,0
1994-05-27,7.78,7.97,7.78,7.97,1728000,0
1994-05-31,8,8.44,7.94,8.44,3848800,0
1994-06-01,8.56,9,8.41,8.97,7790800,0
1994-06-02,9.12,9.22,8.69,8.75,5405600,0
1994-06-03,8.91,9.19,8.75,8.81,5978800,0
1994-06-06,9,9.06,8.69,8.75,3812400,0
1994-06-07,8.69,8.85,8.31,8.41,5975200,0
1994-06-08,8.19,8.22,7.78,8.16,9683600,0
1994-06-09,8.12,8.22,7.81,8.12,7937600,0
1994-06-10,8.28,8.41,8.16,8.31,5044800,0
1994-06-13,8.31,8.53,8.12,8.35,6019200,0
1994-06-14,8.44,8.75,8.31,8.6,6785200,0
1994-06-15,8.69,8.85,8.6,8.62,5894400,0
1994-06-16,8.62,8.85,8.6,8.75,8817600,0
1994-06-17,8.44,8.66,8.28,8.41,10561200,0
1994-06-20,8.19,8.28,8.06,8.19,5214400,0
1994-06-21,8.06,8.06,7.66,7.91,7654400,0
1994-06-22,8.03,8.25,8,8.19,5609200,0
1994-06-23,8.25,8.41,7.81,7.81,5900800,0
1994-06-24,7.88,8.41,7.88,8.16,6552000,0
1994-06-27,8.16,8.62,8.12,8.6,7047600,0
1994-06-28,8.5,8.88,8.5,8.78,6342000,0
1994-06-29,8.72,8.94,8.62,8.66,8103600,0
1994-06-30,8.81,8.81,8.62,8.66,4044400,0
1994-07-01,8.72,8.72,8.44,8.56,3256800,0
1994-07-05,8.44,8.66,8.44,8.56,2419200,0
1994-07-06,8.56,8.56,8.35,8.44,3052000,0
1994-07-07,8.5,9.22,8.47,9.22,7204400,0
1994-07-08,9.03,9.41,9.03,9.16,8021200,0
1994-07-11,9.25,9.41,9.03,9.28,5518800,0
1994-07-12,9.19,9.72,9.16,9.69,7614400,0
1994-07-13,9.75,10.06,9.72,9.91,7374400,0
1994-07-14,10.1,10.12,9.44,9.53,8055600,0
1994-07-15,9.28,9.5,9,9.06,9525600,0
1994-07-18,9.16,9.38,9.03,9.19,4656400,0
1994-07-19,9.12,9.19,8.88,8.97,4847600,0
1994-07-20,8.97,8.97,8.66,8.78,5356800,0
1994-07-21,8.88,8.88,8.38,8.75,7000000,0
1994-07-22,8.78,8.97,8.69,8.81,4088000,0
1994-07-25,8.85,8.94,8.69,8.75,1836400,0
1994-07-26,8.78,8.91,8.75,8.81,1778000,0
1994-07-27,8.81,8.91,8.78,8.85,2934400,0
1994-07-28,8.88,9.06,8.88,8.91,3068000,0
1994-07-29,9,9.44,8.97,9.35,5565200,0
1994-08-01,9.38,9.56,9.31,9.41,3756400,0
1994-08-02,9.44,9.53,9.25,9.38,4332000,0
1994-08-03,9.44,9.5,9.28,9.28,2422400,0
1994-08-04,9.31,9.41,9.16,9.22,2567600,0
1994-08-05,9.06,9.41,9.03,9.41,2303600,0
1994-08-08,9.41,9.44,9.28,9.38,2133600,0
1994-08-09,9.41,9.88,9.41,9.75,5196800,0
1994-08-10,9.72,10.62,9.72,10.56,13530800,0
1994-08-11,10.6,10.88,10.44,10.6,10290000,0
1994-08-12,10.69,10.75,10.41,10.47,4539200,0
1994-08-15,10.53,10.72,10.53,10.56,2062000,0
1994-08-16,10.69,11.06,10.31,11.03,7098800,0
1994-08-17,11.12,11.12,10.85,10.97,4882000,0
1994-08-18,10.97,11.19,10.81,11.03,5514400,0
1994-08-19,11.03,11.06,10.75,10.91,3338000,0
1994-08-22,10.78,11,10.75,10.78,3493600,0
1994-08-23,10.81,10.88,10.56,10.56,6550800,0
1994-08-24,10.6,10.6,10.12,10.22,9131200,0
1994-08-25,10.25,10.85,10.22,10.81,12016400,0
1994-08-26,10.94,11.22,10.78,10.94,6676400,0
1994-08-29,11.1,11.12,10.69,10.72,3163200,0
1994-08-30,10.72,11.03,10.56,10.88,4358800,0
1994-08-31,10.56,10.56,9.94,10.06,15628800,0
1994-09-01,9.81,10.03,9.75,9.88,8914400,0
1994-09-02,10,10.12,9.81,9.88,3646800,0
1994-09-06,9.97,10.1,9.81,10,3868000,0
1994-09-07,10.12,10.44,10.1,10.19,7106400,0
1994-09-08,10.31,10.44,10.16,10.25,4012400,0
1994-09-09,10.22,10.22,9.88,9.88,5538000,0
1994-09-12,9.91,9.97,9.66,9.78,5343200,0
1994-09-13,10,10.19,9.94,9.97,9911200,0
1994-09-14,9.97,10.16,9.91,9.94,4506400,0
1994-09-15,10,10.44,9.97,10.41,5470800,0
1994-09-16,10.22,10.6,10.22,10.35,6659200,0
1994-09-19,10.41,10.53,9.88,9.91,10662400,0
1994-09-20,9.62,9.72,8.91,9.47,19163600,0
1994-09-21,9.6,9.85,9.41,9.85,13262400,0
1994-09-22,9.88,10.06,9.53,9.75,8688800,0
1994-09-23,10.12,10.12,9.44,9.53,18265600,0
1994-09-26,9.38,9.38,8.88,9,32769200,0
1994-09-27,9,9.12,8.72,8.81,15895600,0
1994-09-28,8.88,9,8.41,8.56,17005600,0
1994-09-29,8.62,8.88,8.53,8.85,12822000,0
1994-09-30,8.88,8.88,8.6,8.62,7335200,0
1994-10-03,8.62,8.69,8.06,8.1,12386400,0
1994-10-04,8.1,8.12,7.62,7.72,20166400,0
1994-10-05,7.84,8.31,7.75,8.28,18233200,0
1994-10-06,8.28,8.31,8.12,8.28,10120000,0
1994-10-07,8.44,8.53,8.28,8.31,7374400,0
1994-10-10,8.56,8.91,8.56,8.78,9326800,0
1994-10-11,9.06,9.1,8.62,8.66,13962000,0
1994-10-12,8.72,8.78,8.56,8.62,5455600,0
1994-10-13,8.81,8.88,8.22,8.25,10043200,0
1994-10-14,8.31,8.6,8,8.6,13202400,0
1994-10-17,8.6,8.75,8.38,8.38,7125600,0
1994-10-18,8.38,8.6,8.35,8.38,8025200,0
1994-10-19,8.38,8.72,8.19,8.62,8643200,0
1994-10-20,8.81,9,8.62,8.75,11133600,0
1994-10-21,8.75,8.97,8.66,8.94,7174400,0
1994-10-24,8.97,9.22,8.97,9.19,7951200,0
1994-10-25,9.1,9.25,8.91,8.97,6488800,0
1994-10-26,9.16,9.6,9.06,9.6,8730000,0
1994-10-27,9.72,9.94,9.66,9.85,14049200,0
1994-10-28,9.72,10.12,9.69,9.94,10702000,0
1994-10-31,9.88,10.12,9.78,10,4692400,0
1994-11-01,9.94,10.31,9.94,10.25,6184400,0
1994-11-02,10.38,10.72,10.06,10.1,11580800,0
1994-11-03,10.31,10.31,9.88,10,8396400,0
1994-11-04,9.97,10.03,9.69,9.72,5798000,0
1994-11-07,9.72,9.91,9.69,9.81,3743200,0
1994-11-08,9.81,10.35,9.81,10.16,5575200,0
1994-11-09,10.44,10.5,10.06,10.22,7841200,0
1994-11-10,9.94,10.1,9.85,9.91,5888800,0
1994-11-11,9.88,10,9.78,9.81,3272400,0
1994-11-14,9.91,10.22,9.91,10.12,4179200,0
1994-11-15,10.19,10.35,9.97,10.03,5834400,0
1994-11-16,10.06,10.16,10,10.1,2803200,0
1994-11-17,10.19,10.19,9.94,10.03,3698000,0
1994-11-18,10,10.06,9.91,9.97,3974800,0
1994-11-21,10.22,10.38,10.1,10.16,6025600,0
1994-11-22,10.03,10.1,9.69,9.72,6883600,0
1994-11-23,9.62,10.16,9.5,10.12,9207600,0
1994-11-25,10.1,10.31,10.1,10.25,2085200,0
1994-11-28,10.31,10.38,10.06,10.22,4779200,0
1994-11-29,10.25,10.56,10.12,10.53,9463200,0
1994-11-30,10.72,10.81,10.38,10.5,10061200,0
1994-12-01,10.31,10.6,10.06,10.28,6254400,0
1994-12-02,10.35,10.56,10.25,10.5,5473600,0
1994-12-05,10.56,11.1,10.53,11.06,7881200,0
1994-12-06,11,11.28,10.91,10.94,11232000,0
1994-12-07,10.81,11.16,10.81,10.81,5862000,0
1994-12-08,10.91,11.06,10.28,10.44,6764400,0
1994-12-09,10.38,10.56,10.06,10.41,11060800,0
1994-12-12,10.47,10.6,10.16,10.5,7753200,0
1994-12-13,10.62,10.66,10.25,10.28,5850800,0
1994-12-14,10.35,10.53,10.25,10.41,5695600,0
1994-12-15,10.56,10.69,10.53,10.62,7329200,0
1994-12-16,10.5,10.81,10.12,10.19,10937600,0
1994-12-19,10.25,10.25,10.03,10.1,5496800,0
1994-12-20,10.22,10.35,9.97,10.31,4772000,0
1994-12-21,10.38,10.78,10.31,10.78,7193600,0
1994-12-22,10.81,10.91,10.44,10.53,5302000,0
1994-12-23,10.62,10.81,10.56,10.69,2848800,0
1994-12-27,10.85,11.16,10.75,11.12,4984800,0
1994-12-28,11.19,11.31,10.91,11.06,4684400,0
1994-12-29,11.19,11.47,11.19,11.31,6373200,0
1994-12-30,11.25,11.31,11.03,11.03,5185600,0
1995-01-03,10.97,11.1,10.78,10.94,5115600,0
1995-01-04,11.03,11.06,10.75,11,4728000,0
1995-01-05,11,11.16,10.85,10.85,4351200,0
1995-01-06,10.72,10.94,10.62,10.85,6210800,0
1995-01-09,10.88,10.94,10.66,10.75,6726400,0
1995-01-10,11,11.28,10.97,11.19,8768000,0
1995-01-11,11.5,11.5,11.1,11.28,8419200,0
1995-01-12,11.31,11.66,11.22,11.56,8092400,0
1995-01-13,11.62,11.66,11.28,11.31,6180000,0
1995-01-16,11.22,11.44,11.19,11.35,4622000,0
1995-01-17,11.56,11.72,11.5,11.6,7726400,0
1995-01-18,11.66,11.85,11.47,11.66,6803600,0
1995-01-19,11.66,11.88,11.6,11.6,5942000,0
1995-01-20,11.53,11.6,11.31,11.41,4569200,0
1995-01-23,11.25,11.47,11.19,11.47,5589200,0
1995-01-24,11.47,11.88,11.35,11.88,4683600,0
1995-01-25,11.44,11.81,11.38,11.44,9300800,0
1995-01-26,11.5,11.53,11.1,11.12,6258800,0
1995-01-27,11.12,11.47,11,11.35,6462000,0
1995-01-30,11.44,11.44,11.03,11.06,6682000,0
1995-01-31,11.06,11.31,10.94,11.06,6713600,0
1995-02-01,11.03,11.41,10.94,11.19,7848800,0
1995-02-02,11.22,11.44,11.03,11.41,5974400,0
1995-02-03,11.6,11.6,11.22,11.25,6527600,0
1995-02-06,11.25,11.47,11.1,11.28,6676800,0
1995-02-07,11.25,11.31,11.1,11.31,3661200,0
1995-02-08,11.47,12.03,11.38,11.97,11162000,0
1995-02-09,12.06,12.62,12.03,12.6,14440000,0
1995-02-10,12.56,13.25,12.47,13.16,17001200,0
1995-02-13,13.19,13.41,13.06,13.22,10082400,0
1995-02-14,13.28,13.78,13.25,13.75,12994400,0
1995-02-15,13.88,13.91,13.62,13.69,7006800,0
1995-02-16,13.75,14.35,13.72,14.31,9517600,0
1995-02-17,14.16,14.19,13.81,13.85,7180800,0
1995-02-21,14.03,14.22,13.85,14.03,6343600,0
1995-02-22,14.1,14.81,14.06,14.78,9770000,0
1995-02-23,14.91,15.35,14.66,14.75,15096400,0
1995-02-24,14.75,14.88,14.35,14.75,10713600,0
1995-02-27,14.62,15.19,14.56,14.75,11634400,0
1995-02-28,14.85,15.53,14.75,15.5,9289200,0
1995-03-01,15.6,16.28,15.56,16.22,13249200,0
1995-03-02,16.25,16.56,16.09,16.47,11285600,0
1995-03-03,16.47,17.09,16.28,17,11605200,0
1995-03-06,16.88,17.84,16.66,17.34,15213600,0
1995-03-07,17.47,17.66,17.12,17.56,11897600,0
1995-03-08,17.75,17.75,16.88,16.97,11243600,0
1995-03-09,17.19,17.34,16.44,16.84,14930000,0
1995-03-10,16.84,17.06,16.66,16.78,8657600,0
1995-03-13,16.75,17.44,16.69,17.25,7622000,0
1995-03-14,17.5,17.62,17.34,17.38,7101200,0
1995-03-15,17.38,17.62,17.12,17.5,7150000,0
1995-03-16,17.59,17.72,17.19,17.38,8602400,0
1995-03-17,17.05,17.59,17.05,17.47,10624400,0
1995-03-20,17.5,18.5,17.31,18.44,12251200,0
1995-03-21,18.59,19.31,18.47,18.72,15410000,0
1995-03-22,18.78,18.91,18.41,18.56,7584400,0
1995-03-23,18.56,19.44,18.56,19.34,13100800,0
1995-03-24,19.47,20.03,19.41,19.59,10247600,0
1995-03-27,19.59,20.12,19.59,20.06,9730000,0
1995-03-28,20.19,21.28,20.19,21.19,16278800,0
1995-03-29,21.06,21.09,19.41,19.62,23540000,0
1995-03-30,19.69,19.69,18.34,18.62,23573600,0
1995-03-31,18.5,19.38,18.25,19.03,13373600,0
1995-04-03,19.09,19.5,18.66,19.44,8852000,0
1995-04-04,19.59,19.75,18.5,18.56,10175600,0
1995-04-05,18.53,19.09,17.75,18.78,16402000,0
1995-04-06,19,19.22,18.59,18.72,9233200,0
1995-04-07,18.88,19.22,18.47,19.06,9113200,0
1995-04-10,19.09,19.62,19.09,19.41,7120800,0
1995-04-11,19.72,19.84,19.25,19.47,8000000,0
1995-04-12,19.5,19.78,19.31,19.59,5858800,0
1995-04-13,19.78,20.09,19.62,20,8136800,0
1995-04-17,20.12,20.22,19.12,19.25,8928000,0
1995-04-18,19.41,19.66,18.78,19.56,10110000,0
1995-04-19,19.5,19.5,18.72,18.97,9892000,0
1995-04-20,19.12,19.19,18.62,19,5926800,0
1995-04-21,18.88,19.41,18.75,19.03,7135600,0
1995-04-24,18.88,20.09,18.88,20,12123200,0
1995-04-25,20.12,20.81,20.06,20.53,10332000,0
1995-04-26,20,20.69,19.56,20.47,14545200,0
1995-04-27,20.44,20.78,20.19,20.47,7409200,0
1995-04-28,20.44,20.88,20.22,20.62,7246800,0
1995-05-01,20.56,20.94,20.31,20.38,6545200,0
1995-05-02,20.16,20.44,20.06,20.22,5053200,0
1995-05-03,20.38,21,20.12,20.94,9922000,0
1995-05-04,21.22,21.72,20.78,21.06,14327600,0
1995-05-05,21.19,21.5,20.91,21.09,8358800,0
1995-05-08,20.97,21.47,20.75,20.81,6343200,0
1995-05-09,21,21,20,20.66,12074400,0
1995-05-10,20.81,20.81,20.34,20.53,7541200,0
1995-05-11,20.5,21.25,20.38,21.12,9648000,0
1995-05-12,21.2,21.94,21.2,21.62,10500800,0
1995-05-15,21.62,21.84,21.53,21.72,4601200,0
1995-05-16,21.66,22.19,21.44,21.78,7151200,0
1995-05-17,22.06,22.66,21.94,22.5,10548800,0
1995-05-18,22.53,24.19,22.53,23.38,17775600,0
1995-05-19,23.25,24.12,23.22,24.12,11773200,0
1995-05-22,24.19,24.5,24.03,24.31,12962000,0
1995-05-23,24.69,25.19,24.25,24.88,11833800,0
1995-05-24,25.25,25.38,23.19,23.5,16529600,0
1995-05-25,23.38,24.19,23.12,23.94,8074000,0
1995-05-26,23.38,23.57,22.88,23.07,5254400,0
1995-05-30,23.25,23.32,20.82,20.82,12400000,0
1995-05-31,21.07,22.32,20.44,22.32,11391000,0
1995-06-01,22.57,23.44,22.5,23.19,8930400,0
1995-06-02,22.75,24.19,22.69,23.69,7847800,0
1995-06-05,23.94,24.25,23.25,23.44,5605600,0
1995-06-06,23.32,23.82,22.57,22.57,6088200,0
1995-06-07,22.62,23.38,22.38,23.38,6679600,0
1995-06-08,23.44,24,23.44,23.88,4722600,0
1995-06-09,24,24.38,23.5,24.12,6124600,0
1995-06-12,24.38,24.38,23.62,23.88,4506800,0
1995-06-13,24.38,24.44,23.69,24.07,6544000,0
1995-06-14,24,24.62,23.82,24.32,5682600,0
1995-06-15,24.44,25.19,24.32,24.75,7567800,0
1995-06-16,24.94,25.19,24.69,25,8764400,0
1995-06-19,25.44,26.88,25.32,26.5,8813200,0
1995-06-20,27.38,28.94,27.12,28.88,11244600,0
1995-06-21,29.32,29.62,27.32,27.38,17886600,0
1995-06-22,27.69,28.69,27.62,28.5,10261800,0
1995-06-23,28.5,29.12,28.19,28.82,6772200,0
1995-06-26,28.94,29.44,28.07,28.5,6601600,0
1995-06-27,28.5,28.62,27.44,27.44,7155600,0
1995-06-28,27.25,27.82,25.88,26.75,14191000,0
1995-06-29,27.07,27.88,26.94,27.57,9571000,0
1995-06-30,28.12,28.44,27.12,27.5,7336800,0
1995-07-03,27.44,27.5,26.94,27.07,2444600,0
1995-07-05,27.12,27.44,25.94,26.32,9368400,0
1995-07-06,26.5,27.62,26.12,27.5,11904000,0
1995-07-07,28,28.57,27.62,28.32,10093200,0
1995-07-10,28.5,28.88,27.82,28.25,6895600,0
1995-07-11,28.19,28.44,27.62,27.88,5469000,0
1995-07-12,28.62,30.44,28.25,30.38,13154600,0
1995-07-13,30.38,31.32,29.82,30.69,11072800,0
1995-07-14,29.62,31.5,29.62,31.5,9363800,0
1995-07-17,31.94,32.38,31.57,31.69,7869400,0
1995-07-18,31.62,31.88,30,30,9301000,0
1995-07-19,28.75,29.44,26.19,28.69,18535000,0
1995-07-20,28.62,28.82,27.57,28.38,8685600,0
1995-07-21,28.5,28.82,27.62,27.62,5956800,0
1995-07-24,28.19,30.07,27.94,30,6490600,0
1995-07-25,30.88,31.12,30.25,30.32,7577800,0
1995-07-26,30.82,31.19,30.38,30.57,5821200,0
1995-07-27,30.82,31.75,30.82,31.5,7125400,0
1995-07-28,31.88,32.12,31.19,31.82,6644000,0
1995-07-31,31.82,31.94,30.69,31.19,6162800,0
1995-08-01,31.19,31.19,29.75,30.12,7571000,0
1995-08-02,30.75,30.94,28.12,28.88,9942800,0
1995-08-03,28.38,29.44,27.62,29.25,12909400,0
1995-08-04,29.32,29.69,28.62,28.82,5324600,0
1995-08-07,29.12,29.38,28.62,28.82,5083200,0
1995-08-08,29,29.69,28.62,29.57,5138200,0
1995-08-09,30.25,31.57,30,31.57,10203800,0
1995-08-10,31.5,32.06,30.75,31,7526800,0
1995-08-11,31.94,31.94,31.25,31.44,9272600,0
1995-08-14,31.44,32.81,31.12,32.75,8016800,0
1995-08-15,33.62,34.94,32.75,34.81,9864400,0
1995-08-16,35.5,36.44,35.19,36.12,9603400,0
1995-08-17,36.25,37.12,35.38,35.44,9307600,0
1995-08-18,35.81,36,35.06,35.56,5778800,0
1995-08-21,35.75,35.75,33.75,34,9848400,0
1995-08-22,34.22,36.5,34.12,36.19,9151000,0
1995-08-23,36.5,37.69,36.44,37,11940600,0
1995-08-24,37.06,37.5,36,36.94,8726800,0
1995-08-25,36.88,37.12,36.31,36.38,6000600,0
1995-08-28,36.25,36.62,35.75,35.81,5527600,0
1995-08-29,35.75,35.94,33.81,35.94,15766200,0
1995-08-30,36.25,37.06,35.75,36.62,8287600,0
1995-08-31,36.75,39,36.38,38.44,8830000,0
1995-09-01,38.31,39.38,37.81,38.19,6373800,0
1995-09-05,38.94,40.75,38.81,40.69,8318800,0
1995-09-06,41.31,43.94,41.31,43.62,16051200,0
1995-09-07,44.75,46,43.06,43.81,16606200,0
1995-09-08,44,45.12,42.5,44.94,11765000,0
1995-09-11,45.5,47.31,45.06,47.19,12163800,0
1995-09-12,47.25,47.38,45.81,46.06,11162200,0
1995-09-13,46,46.94,45.38,46.56,10008200,0
1995-09-14,46.5,46.56,44.19,44.81,9802800,0
1995-09-15,44.25,44.25,42.94,43,12138200,0
1995-09-18,42.88,44.5,41.75,44.25,12146200,0
1995-09-19,44.69,46.06,44.25,45,11564400,0
1995-09-20,45.75,45.75,43.56,43.81,8870000,0
1995-09-21,43,44.5,42.62,42.81,13289600,0
1995-09-22,42.69,44.5,42.62,42.88,14427800,0
1995-09-25,42.75,43.12,40.62,41,11719400,0
1995-09-26,41.44,41.81,39,39.38,14268800,0
1995-09-27,38,39.38,36.44,39.25,25766600,0
1995-09-28,39.56,41.38,39.5,41.31,13344000,0
1995-09-29,41.75,42.06,39.56,39.69,12991600,0
1995-10-02,39.75,40.31,37.88,38.56,12516600,0
1995-10-03,38.25,39.06,37.56,37.75,11746600,0
1995-10-04,37,37,35.56,35.56,13413200,0
1995-10-05,35.69,37.38,35.38,37.25,11424600,0
1995-10-06,37.56,38.25,35.25,35.31,10227200,0
1995-10-09,34.5,34.5,32.38,32.5,19071800,0
1995-10-10,30.19,33.81,30,33.81,21948400,0
1995-10-11,34.38,34.69,33,33.88,14267200,0
1995-10-12,34.19,35.38,33.88,34.81,13111800,0
1995-10-13,35.12,35.44,32.88,33.06,13290600,0
1995-10-16,33.12,34.19,32.5,33.5,8098400,0
1995-10-17,33.44,36.25,32.62,36.25,13406600,0
1995-10-18,36.75,38.69,36.12,36.38,21115600,0
1995-10-19,36.38,36.94,35.38,36.44,11520400,0
1995-10-20,36.44,36.56,34.5,34.69,7886600,0
1995-10-23,34.5,36.94,34.25,36.81,11230000,0
1995-10-24,37.31,37.31,35.19,35.62,9710600,0
1995-10-25,35.75,35.75,34.06,34.19,13266000,0
1995-10-26,34.06,35.12,33,35.12,13082600,0
1995-10-27,35,35.88,34.06,34.81,14238800,0
1995-10-30,35.94,36.62,35.38,36.25,11674000,0
1995-10-31,36.62,36.81,35.25,35.25,9651000,0
1995-11-01,35.25,35.31,33.94,34,14625400,0
1995-11-02,33.5,34.88,33.19,33.75,14949400,0
1995-11-03,34.31,34.5,33.62,34.12,10184400,0
1995-11-06,34,34,32,32.25,16202800,0
1995-11-07,31.5,31.75,29.32,30.57,36605400,0
1995-11-08,30.88,31.94,29.5,31,23518800,0
1995-11-09,31.69,32.56,31.62,32.5,20327600,0
1995-11-10,32.5,33.44,31.82,32.31,12221800,0
1995-11-13,32.25,32.69,30.62,30.82,7216000,0
1995-11-14,28.5,32.56,27.88,28.44,25227600,0
1995-11-15,28.57,28.88,27.75,28.44,15549400,0
1995-11-16,28.25,28.82,26.94,27.62,16218800,0
1995-11-17,27.5,28.25,27.32,27.57,12576000,0
1995-11-20,27.44,28,24.75,24.94,22899000,0
1995-11-21,25.12,26.12,24.69,25.32,21416200,0
1995-11-22,25.5,25.69,23.32,23.88,19904400,0
1995-11-24,24,24.69,23.44,24.69,7043800,0
1995-11-27,25.62,25.69,24.19,24.32,12734000,0
1995-11-28,24.19,27.44,24.19,27.44,20403800,0
1995-11-29,27.75,28.75,27.19,27.44,22342200,0
1995-11-30,26.88,28.12,26.12,27.12,16084000,0
1995-12-01,27.38,27.38,25.75,25.94,10083800,0
1995-12-04,26,27,25.75,25.82,9850400,0
1995-12-05,25.88,26.69,25.12,25.88,13588400,0
1995-12-06,26.07,26.19,25.12,25.88,12584600,0
1995-12-07,26,26.38,25.44,25.94,12621600,0
1995-12-08,26.12,27.5,25.75,27.38,11026800,0
1995-12-11,27.88,27.88,26.94,27.38,9801200,0
1995-12-12,27.38,27.57,26.32,26.57,8328400,0
1995-12-13,26.44,27.44,26.25,26.82,11599600,0
1995-12-14,26.75,26.82,24.88,25,13978800,0
1995-12-15,23.75,24.28,22.32,22.44,26148400,0
1995-12-18,22.19,22.38,20.62,21.62,20321000,0
1995-12-19,22,22.88,21.62,22.82,16787800,0
1995-12-20,22.88,23,21.44,21.62,10619600,0
1995-12-21,21.75,22.25,21.32,21.5,9005600,0
1995-12-22,21.69,22.07,21.32,21.69,6964000,0
1995-12-26,21.44,21.94,21.38,21.5,4443800,0
1995-12-27,21.57,21.69,20.82,20.88,7101800,0
1995-12-28,20.5,20.75,20,20.12,9962200,0
1995-12-29,20.12,20.69,19.44,19.82,19763200,0
1996-01-02,20.57,20.88,20,20.75,9794000,0
1996-01-03,20.69,21,19.5,19.69,11055400,0
1996-01-04,19.82,20.38,18.88,19.75,12883200,0
1996-01-05,20.12,20.57,19.5,19.57,12390400,0
1996-01-08,19.69,19.82,19,19.32,3124000,0
1996-01-09,19.32,19.32,17.94,18.25,12486600,0
1996-01-10,17.94,18.82,17.88,18.19,14928400,0
1996-01-11,18.69,18.88,17.94,17.94,16346200,0
1996-01-12,18.12,18.25,16.38,16.5,21142600,0
1996-01-15,16.5,16.69,15.38,15.44,21654400,0
1996-01-16,15.62,16.62,15.31,16.32,20393800,0
1996-01-17,15.81,17.25,15.62,16.12,20055000,0
1996-01-18,16.57,17.12,16,16,13310600,0
1996-01-19,15.75,15.94,14.88,15.56,21022600,0
1996-01-22,15.56,16.44,15.56,15.88,10038800,0
1996-01-23,15.88,16.38,15.75,16,11028200,0
1996-01-24,16.32,18.75,16.19,18.5,26100600,0
1996-01-25,18.88,19.62,17.82,18,33263200,0
1996-01-26,17.88,18.12,16.69,17.25,21913400,0
1996-01-29,17.32,17.44,16.57,16.82,12036800,0
1996-01-30,17.07,17.25,16.75,16.88,7906200,0
1996-01-31,16.94,17.19,16.69,17.12,6975000,0
1996-02-01,16.94,18.19,16.82,17.69,18183400,0
1996-02-02,17.88,18.19,17.69,18,7484600,0
1996-02-05,18.07,18.94,18.07,18.82,15072200,0
1996-02-06,19.26,21,19.26,20.94,37570400,0
1996-02-07,21.38,22,20.38,20.69,44770000,0
1996-02-08,20.38,20.94,19.62,19.94,21606600,0
1996-02-09,19.25,19.69,18.88,19.38,21230000,0
1996-02-12,19.62,19.75,18.5,18.5,9003200,0
1996-02-13,18.38,18.88,17.88,18.88,19533200,0
1996-02-14,18.69,19,18.32,18.5,10913200,0
1996-02-15,18.5,18.62,17.62,17.62,11694400,0
1996-02-16,17.57,18.25,17.44,18.07,10305400,0
1996-02-20,17.75,18.57,17.62,18.44,13529600,0
1996-02-21,18.57,18.75,18.38,18.57,7490600,0
1996-02-22,18.69,19.62,18.69,19.38,17722800,0
1996-02-23,19.62,19.69,18.82,18.82,11455000,0
1996-02-26,18.69,18.82,18.38,18.38,8090400,0
1996-02-27,18,18.19,16.69,16.82,19394400,0
1996-02-28,16.94,17.57,16.25,16.62,12886600,0
1996-02-29,16.57,16.88,15.56,16,18169000,0
1996-03-01,16.19,16.19,15.44,15.81,12226600,0
1996-03-04,15.75,16.07,15.75,15.81,5728200,0
1996-03-05,15.75,16.69,14.94,15.56,24987800,0
1996-03-06,15.62,15.88,14.38,14.56,21209400,0
1996-03-07,14.25,14.62,14.06,14.25,13293800,0
1996-03-08,14.06,15,13.75,14.94,16031000,0
1996-03-11,15.38,15.62,14.88,15,13382600,0
1996-03-12,15.06,15.12,14.44,14.88,8151000,0
1996-03-13,14.88,14.88,14.12,14.62,10149600,0
1996-03-14,14.5,15.06,14.19,14.56,13345400,0
1996-03-15,15.19,16.5,15,16.32,28133400,0
1996-03-18,17,17.57,16.94,17.32,21346200,0
1996-03-19,17.62,17.75,16.5,16.62,13235400,0
1996-03-20,16.32,16.32,15.56,16.19,12819400,0
1996-03-21,16.12,16.32,15.75,16.32,7524600,0
1996-03-22,16.25,16.57,15.88,15.88,5748800,0
1996-03-25,16,16.12,15.38,15.5,4783400,0
1996-03-26,15.38,16,15.38,15.5,4940400,0
1996-03-27,15.56,16.07,15.56,15.69,5780400,0
1996-03-28,15.75,15.94,15.62,15.88,4341600,0
1996-03-29,16,16.12,15.69,15.81,4687200,0
1996-04-01,15.75,15.88,15.31,15.38,4180000,0
1996-04-02,15.44,15.44,15.19,15.19,3475400,0
1996-04-03,15.25,15.88,14.94,15.81,7626000,0
1996-04-04,15.81,15.94,15.38,15.5,3989600,0
1996-04-08,15.19,16.88,15.12,16.88,13530400,0
1996-04-09,17,17.19,16.32,16.44,12173400,0
1996-04-10,16.25,17.82,16.25,16.38,13363800,0
1996-04-11,16.5,16.62,16.12,16.5,7305600,0
1996-04-12,16.44,16.94,16.12,16.25,6256200,0
1996-04-15,16.38,16.75,16.19,16.32,4157600,0
1996-04-16,16.69,17.12,16.57,16.94,9755400,0
1996-04-17,16.88,17.12,16.62,16.88,6524000,0
1996-04-18,16.88,17.32,16.82,17.12,9001800,0
1996-04-19,17.19,17.25,16.57,16.57,5968400,0
1996-04-22,16.82,16.88,16.38,16.5,7080400,0
1996-04-23,16.57,16.88,16.38,16.62,6359400,0
1996-04-24,16.88,18.19,16.57,18.12,22270000,0
1996-04-25,18.5,19.5,18.44,19.12,26581000,0
1996-04-26,19.25,19.88,18.75,19.19,20865400,0
1996-04-29,18.62,18.94,18.19,18.25,9208800,0
1996-04-30,18.25,18.57,18,18.19,9164000,0
1996-05-01,18.25,18.82,18.25,18.32,8606200,0
1996-05-02,19,19.32,18.32,18.62,14470600,0
1996-05-03,18.88,19.07,18.19,18.5,10523200,0
1996-05-06,18.5,18.5,17.82,18.12,8143400,0
1996-05-07,18,18,17.44,17.5,7057800,0
1996-05-08,17.44,17.57,16.69,17.57,10857200,0
1996-05-09,17.12,17.32,16.82,16.94,9586000,0
1996-05-10,17.12,17.25,16.32,16.57,12404000,0
1996-05-13,16.69,17.32,16.44,17.12,9442200,0
1996-05-14,17.38,17.44,16.69,16.82,7289400,0
1996-05-15,16.57,17.25,16.5,16.94,6828800,0
1996-05-16,16.69,17.19,16.69,16.94,6203400,0
1996-05-17,16.94,17.07,16.57,16.57,6367800,0
1996-05-20,16.69,16.82,16.32,16.5,5132600,0
1996-05-21,16.32,16.38,16.12,16.19,7430000,0
1996-05-22,15.88,16,15.25,15.56,13883800,0
1996-05-23,15.31,15.62,15.06,15.44,9681000,0
1996-05-24,15.31,15.31,15.06,15.19,5001600,0
1996-05-28,15.25,15.62,15.19,15.5,7388800,0
1996-05-29,15.56,15.62,15,15.12,7583800,0
1996-05-30,15.12,16.25,15.12,16.25,10361600,0
1996-05-31,16.5,16.69,16,16.07,13257600,0
1996-06-03,15.94,16.07,15.31,15.5,5636800,0
1996-06-04,15.56,15.62,15.25,15.44,4566600,0
1996-06-05,15.31,15.44,15.19,15.25,3418200,0
1996-06-06,15.25,15.31,14.62,14.75,8432600,0
1996-06-07,14.56,15.44,14.5,15.44,9242200,0
1996-06-10,15.38,15.38,14.81,14.94,4633200,0
1996-06-11,15,15.25,14.88,15.12,4830600,0
1996-06-12,15.5,15.69,14.94,14.94,7531600,0
1996-06-13,15.06,15.31,14.69,15.12,8750000,0
1996-06-14,15.06,15.38,14.75,14.88,9541800,0
1996-06-17,14.81,14.88,14.56,14.75,4526000,0
1996-06-18,14.69,14.81,13.69,13.69,12221200,0
1996-06-19,13.75,14.19,13.75,14,7161200,0
1996-06-20,14.12,14.38,13.75,14.06,6422800,0
1996-06-21,14.19,14.19,13.75,13.81,4182800,0
1996-06-24,13.81,13.81,13.25,13.38,7953400,0
1996-06-25,13.38,13.69,13.19,13.19,7366800,0
1996-06-26,13.12,13.19,12.44,12.88,9891000,0
1996-06-27,12.75,12.88,12.38,12.69,12626600,0
1996-06-28,12.75,13.06,12.69,12.94,6122600,0
1996-07-01,13.06,13.31,13.06,13.19,4327600,0
1996-07-02,13.06,13.06,12.75,12.81,3387600,0
1996-07-03,12.81,12.88,12.56,12.69,2299600,0
1996-07-05,12.56,12.75,12.5,12.56,1643400,0
1996-07-08,12.56,12.75,12,12.06,4034400,0
1996-07-09,12.12,12.12,11.56,11.88,6041800,0
1996-07-10,11.75,12.44,11.38,12.31,9969000,0
1996-07-11,12,12.06,10.12,10.25,29418800,0
1996-07-12,10.62,10.94,10.31,10.69,21589600,0
1996-07-15,10.38,10.44,9.19,9.5,17946600,0
1996-07-16,9.5,10,8.62,9.5,15815600,0
1996-07-17,10,10,8.94,8.94,13044000,0
1996-07-18,9.06,10.06,8.81,9.69,13032800,0
1996-07-19,9.81,9.81,9.25,9.38,6300400,0
1996-07-22,9.25,9.31,9,9.12,4228200,0
1996-07-23,9.31,9.31,8.62,8.62,5827200,0
1996-07-24,8.44,9,8.31,8.81,7595000,0
1996-07-25,9,9.31,8.75,9.06,7904600,0
1996-07-26,9.38,9.88,9.25,9.75,12830600,0
1996-07-29,9.69,10.19,9.38,9.38,11422200,0
1996-07-30,9.56,9.69,9.19,9.44,6431600,0
1996-07-31,9.44,9.56,9.19,9.44,4224000,0
1996-08-01,9.44,9.62,9.25,9.62,5165400,0
1996-08-02,9.88,11.44,9.75,11.44,17843200,0
1996-08-05,11.31,11.69,10.25,10.31,17704400,0
1996-08-06,10.25,11.25,10.06,11.12,14022200,0
1996-08-07,12.19,13.12,12.12,12.94,37062600,0
1996-08-08,12.94,13.12,12.5,12.75,15380000,0
1996-08-09,12.12,12.56,11.88,12.31,14282200,0
1996-08-12,12.25,12.62,12,12.25,7043400,0
1996-08-13,12.06,12.31,11.69,11.75,8659400,0
1996-08-14,11.88,12.12,11.81,12,5309400,0
1996-08-15,12,12.25,11.88,12.12,3242200,0
1996-08-16,12.12,12.38,11.94,12,4791200,0
1996-08-19,11.75,11.88,11.5,11.62,3481600,0
1996-08-20,11.69,12.19,11.38,11.56,2931600,0
1996-08-21,11.38,11.81,11.25,11.75,6367600,0
1996-08-22,11.75,12.31,11.75,12,9321600,0
1996-08-23,11.88,12,11.69,11.81,5008200,0
1996-08-26,11.56,11.62,11.06,11.12,7141600,0
1996-08-27,11.12,11.31,11,11.25,3461200,0
1996-08-28,11.25,11.38,11.12,11.31,3884400,0
1996-08-29,11.38,11.62,11.31,11.38,4374000,0
1996-08-30,11.5,11.56,11.25,11.38,2556800,0
1996-09-03,11.12,11.25,11,11.12,2541000,0
1996-09-04,11.19,11.31,10.62,10.88,4031000,0
1996-09-05,10.75,10.81,10.25,10.25,4152600,0
1996-09-06,10.31,10.69,10.19,10.56,4541600,0
1996-09-09,10.69,10.75,10.25,10.31,3000600,0
1996-09-10,10.38,10.94,10.25,10.5,3978400,0
1996-09-11,10.5,11.31,10.44,10.75,9805400,0
1996-09-12,10.88,11.94,10.5,11.75,15973400,0
1996-09-13,12.12,12.12,11.56,11.88,11574000,0
1996-09-16,12.12,13.31,11.81,13.25,17586000,0
1996-09-17,13.44,13.62,12.94,13.38,24005400,0
1996-09-18,13.25,13.44,12.56,12.69,12937800,0
1996-09-19,12.75,14.06,12.56,13.69,23657800,0
1996-09-20,13.81,14.19,13.5,13.69,20425400,0
1996-09-23,13.5,14.06,13.31,14,8907200,0
1996-09-24,14.25,15.75,14.25,15.75,31462800,0
1996-09-25,15.69,16.44,15.19,16.19,20568400,0
1996-09-26,16.25,17.38,15.81,16,29503800,0
1996-09-27,16,16.25,15.38,15.56,12992200,0
1996-09-30,15.5,16.19,15.12,15.25,9683800,0
1996-10-01,14.75,15.12,14.44,14.56,14387200,0
1996-10-02,14.75,15.25,14.56,14.88,9732800,0
1996-10-03,14.81,14.88,14.25,14.31,7680600,0
1996-10-04,14.44,15,14.12,14.88,15268400,0
1996-10-07,15,15.62,14.81,15.62,10348400,0
1996-10-08,15.94,16.5,15.62,16.19,19885000,0
1996-10-09,16.69,16.94,16,16.38,23846200,0
1996-10-10,16.12,16.44,15.56,15.75,9036000,0
1996-10-11,15.94,16.25,15.62,15.62,5998200,0
1996-10-14,15.69,16.62,15.5,16.5,5982200,0
1996-10-15,16.12,16.57,15.25,15.31,12154000,0
1996-10-16,15.38,15.75,15.31,15.69,6818200,0
1996-10-17,16.44,16.62,16,16,15682200,0
1996-10-18,16.12,16.32,16,16.12,6221600,0
1996-10-21,16,16.12,15.25,15.38,5920600,0
1996-10-22,15.31,15.62,14.56,14.88,9608200,0
1996-10-23,14.75,15.38,14.69,15.19,8860000,0
1996-10-24,15.25,15.25,14.5,14.56,7812200,0
1996-10-25,14.56,14.56,13.94,14.12,8558200,0
1996-10-28,14.06,14.19,13.5,13.62,6121000,0
1996-10-29,13.62,13.69,13.12,13.31,8503800,0
1996-10-30,13.38,13.81,13.31,13.38,6893200,0
1996-10-31,13.5,13.5,12.44,12.5,16703200,0
1996-11-01,12.69,13.19,12.44,12.56,9163800,0
1996-11-04,13,14.38,13,14,12868200,0
1996-11-05,14.06,14.69,13.81,14.25,13797200,0
1996-11-06,14.25,15.06,14.19,15.06,9610400,0
1996-11-07,15,15.19,14.75,14.94,10308800,0
1996-11-08,14.94,15,14.62,15,4210000,0
1996-11-11,14.81,16.38,14.81,16.38,11982800,0
1996-11-12,16.5,16.62,15.12,15.38,18970400,0
1996-11-13,15.38,16.19,14.88,15.62,10232800,0
1996-11-14,15.62,16.12,15.56,16.07,8765400,0
1996-11-15,16.07,16.25,15.5,15.62,9541800,0
1996-11-18,15.25,15.69,15.12,15.62,6026600,0
1996-11-19,15.44,15.56,15.19,15.31,4047200,0
1996-11-20,15.38,16.19,14.81,15.69,17087800,0
1996-11-21,15.69,15.94,15.31,15.38,7366600,0
1996-11-22,15.88,16.75,15.75,16.25,22977200,0
1996-11-25,16.32,16.69,16,16.19,8836200,0
1996-11-26,16.19,16.44,15.75,16.12,8139000,0
1996-11-27,16.12,16.82,15.81,16.62,11861600,0
1996-11-29,16.69,16.82,16.38,16.57,3964600,0
1996-12-02,16.69,18.07,16.62,17.94,23328800,0
1996-12-03,18.12,18.62,17,17.12,21888200,0
1996-12-04,17.32,17.82,17.07,17.62,13916200,0
1996-12-05,17.82,17.94,16.69,16.94,15071800,0
1996-12-06,16.25,17.07,15.75,17,14444600,0
1996-12-09,17.38,17.57,17.12,17.57,7509600,0
1996-12-10,17.94,18.19,16.88,16.94,15143200,0
1996-12-11,16.5,18.25,16.38,18,24326000,0
1996-12-12,18.57,18.94,18.19,18.19,31807200,0
1996-12-13,18.19,18.38,17.44,17.75,13873400,0
1996-12-16,17.75,17.94,16.75,17.38,10709400,0
1996-12-17,16.38,17.07,15.94,16.12,19996600,0
1996-12-18,16.12,16.32,15.44,16.19,12540600,0
1996-12-19,16.19,16.38,15.62,15.88,7036200,0
1996-12-20,16.19,16.19,15.25,15.5,7015600,0
1996-12-23,15.5,15.56,15.06,15.12,5224400,0
1996-12-24,15.25,15.31,14.81,15.06,3315600,0
1996-12-26,15,15.75,15,15.56,5961000,0
1996-12-27,15.62,15.62,15.19,15.31,3388400,0
1996-12-30,15.25,15.31,14.88,14.88,5112800,0
1996-12-31,14.88,15.12,14.5,14.56,6309600,0
1997-01-02,14.81,15.12,14.56,14.88,5816200,0
1997-01-03,15.62,16.19,15.19,16,15962600,0
1997-01-06,16,16,15.38,15.5,6899600,0
1997-01-07,15.5,15.94,15.25,15.75,4996000,0
1997-01-08,15.75,16.38,15.56,15.88,9370400,0
1997-01-09,15.88,16.19,15.44,15.88,6349600,0
1997-01-10,15.5,16.12,15.5,15.94,6531000,0
1997-01-13,16,16.5,15.75,16,9315600,0
1997-01-14,15.94,16.5,15.94,16.5,8685000,0
1997-01-15,16.32,16.62,16.07,16.12,7520400,0
1997-01-16,16.25,16.38,16,16.07,4710400,0
1997-01-17,16,16.07,15.12,15.44,7047600,0
1997-01-20,15.44,15.44,15.19,15.44,4241200,0
1997-01-21,15.25,15.81,14.81,14.94,11431600,0
1997-01-22,14.94,15.31,14.81,15.06,10226200,0
1997-01-23,15,16.82,14.75,15.94,33658800,0
1997-01-24,16.12,16.57,15.56,16.25,22142600,0
1997-01-27,16.69,17.19,16.57,16.75,18926000,0
1997-01-28,17,17.25,15.75,16.38,12436600,0
1997-01-29,16.5,16.75,16.25,16.5,6827200,0
1997-01-30,17.5,18.25,17.38,17.69,30031200,0
1997-01-31,17.62,17.94,17.32,17.38,11429400,0
1997-02-03,17.44,17.94,17.25,17.25,7265000,0
1997-02-04,17.12,17.38,16.69,17.12,5480400,0
1997-02-05,16.82,16.88,15.75,16.12,11553200,0
1997-02-06,16.12,16.5,15.88,16.38,7609000,0
1997-02-07,17.38,17.62,16.62,16.94,13555600,0
1997-02-10,16.94,17,16.19,16.32,5561200,0
1997-02-11,16.5,16.5,15.69,16.12,7825000,0
1997-02-12,16.19,16.69,15.88,16.57,5481200,0
1997-02-13,16.62,16.62,16.25,16.62,4225600,0
1997-02-14,16.75,17.38,16.69,17.07,11949000,0
1997-02-18,17.12,17.88,16.75,17.82,12978800,0
1997-02-19,17.75,18.07,17.32,17.32,11605400,0
1997-02-20,17.38,17.88,17.38,17.44,8000400,0
1997-02-21,17.5,17.57,17,17.19,5589400,0
1997-02-24,17.07,18.5,17.07,18.44,16921000,0
1997-02-25,18.62,19.38,18.32,19,22367200,0
1997-02-26,19.19,19.5,18.5,19.12,19381600,0
1997-02-27,19.19,19.57,18.38,18.44,11430600,0
1997-02-28,18.25,19.07,18.07,18.88,12393200,0
1997-03-03,18.94,19.38,18.69,19.25,7861200,0
1997-03-04,19.75,20.19,19.57,19.94,21129000,0
1997-03-05,20.19,21.25,20,21.12,21540400,0
1997-03-06,21,21.12,20.19,20.38,12944600,0
1997-03-07,20.5,21.07,19.88,19.88,14443800,0
1997-03-10,20,20.82,19.82,20.32,8974000,0
1997-03-11,20.25,20.75,20.12,20.38,8789000,0
1997-03-12,20.38,20.88,20.25,20.82,8589600,0
1997-03-13,20.82,21.44,20.82,21,14682600,0
1997-03-14,21.25,22.62,21.25,22.62,24326000,0
1997-03-17,22.5,22.62,21.32,22.07,23807600,0
1997-03-18,21.12,21.75,19.57,20,29887600,0
1997-03-19,19.5,19.69,18.44,19.19,23984600,0
1997-03-20,19.12,19.82,18.44,19.38,12459400,0
1997-03-21,19.57,19.69,18.82,18.94,6627600,0
1997-03-24,18.94,19.75,18.12,19.75,11810600,0
1997-03-25,19.82,19.94,19.38,19.38,7526800,0
1997-03-26,19.5,20.57,19,20.44,14386200,0
1997-03-27,20.75,20.88,19.82,20.07,14220000,0
1997-03-31,20.12,20.5,19.62,20.19,9726800,0
1997-04-01,20,20.12,19,19.44,9357200,0
1997-04-02,19.62,19.88,19,19.32,9819000,0
1997-04-03,19,20.38,18.62,20.32,11040600,0
1997-04-04,20.19,20.75,19.88,20.32,13546800,0
1997-04-07,20.75,21.07,20.57,20.94,9563400,0
1997-04-08,21.19,21.75,21,21.69,12470000,0
1997-04-09,21.82,21.82,20.57,20.69,10087800,0
1997-04-10,20.38,20.69,19.75,19.88,9081000,0
1997-04-11,19.75,20.12,19.38,19.69,10401000,0
1997-04-14,19.5,19.88,19.12,19.32,7666000,0
1997-04-15,19.82,20.5,19.44,19.62,10933400,0
1997-04-16,19.5,19.82,19.07,19.25,6328200,0
1997-04-17,19.38,19.57,18.82,19,9414400,0
1997-04-18,18.94,19.07,17.88,17.94,10863200,0
1997-04-21,18.12,18.38,17.75,17.94,7523400,0
1997-04-22,17.94,18.19,16.62,17.5,14763800,0
1997-04-23,17.69,18.25,17.62,18,7304000,0
1997-04-24,18.44,18.5,17.38,17.62,6487600,0
1997-04-25,17.44,17.57,16.88,17,3632800,0
1997-04-28,16.94,17.38,16.75,16.82,4723200,0
1997-04-29,17.07,17.75,17,17.69,6224600,0
1997-04-30,17.57,18,17.12,17.62,7666200,0
1997-05-01,17.82,19.12,17.82,19.07,14989600,0
1997-05-02,19.07,19.57,18.82,19.38,8605600,0
1997-05-05,19.5,20.19,19.44,19.57,8043800,0
1997-05-06,19.32,19.82,19.12,19.25,6896000,0
1997-05-07,19,19.69,18.62,18.69,13363400,0
1997-05-08,18.88,19.12,18.44,18.69,7455600,0
1997-05-09,18.94,19.38,18.82,18.94,7045000,0
1997-05-12,18.88,18.94,18,18.25,12155400,0
1997-05-13,18.38,18.38,17.07,17.32,14279000,0
1997-05-14,17.19,18.07,16.82,18.07,16129000,0
1997-05-15,18,18.38,17.69,18.07,9042600,0
1997-05-16,18,18.12,17.75,17.82,4424600,0
1997-05-19,17.94,18,17.44,17.5,3925400,0
1997-05-20,17.5,18.38,17.5,18.38,6351600,0
1997-05-21,18.38,18.62,18,18.19,8375000,0
1997-05-22,18.19,18.38,17.94,18.32,4046000,0
1997-05-23,18.5,19.25,18.44,19.12,9670000,0
1997-05-27,19.62,21.38,19.62,21.32,26939600,0
1997-05-28,21.32,21.82,20.94,21.57,14774600,0
1997-05-29,21.62,21.62,21.07,21.32,7480600,0
1997-05-30,20.12,21.25,20.07,21.12,11421600,0
1997-06-02,21.38,22.19,21.32,21.94,10895400,0
1997-06-03,21.69,21.75,20.19,20.25,15433200,0
1997-06-04,20.44,20.94,19.88,20.12,9352200,0
1997-06-05,20.44,20.82,20.38,20.57,7713800,0
1997-06-06,20.57,20.88,20,20.82,7837200,0
1997-06-09,20.94,21.44,20.88,21.38,6222200,0
1997-06-10,21.25,21.32,20.38,20.5,8664600,0
1997-06-11,20.25,20.44,19.25,20,15889400,0
1997-06-12,19.38,20.32,19.19,19.88,10410000,0
1997-06-13,19.94,20.62,19.75,20.38,8451200,0
1997-06-16,20.44,21.25,20.38,21.25,7045400,0
1997-06-17,20.88,21.12,20.38,20.82,14305400,0
1997-06-18,20.57,20.75,20.19,20.25,6110400,0
1997-06-19,20.19,20.25,19.75,20.12,9407800,0
1997-06-20,20.07,20.44,20,20.32,6090000,0
1997-06-23,20.38,20.62,19.94,19.94,5426800,0
1997-06-24,20.19,20.5,20.03,20.47,4620400,0
1997-06-25,21,21.88,20.94,21.32,21205000,0
1997-06-26,21.19,21.25,20.53,20.75,6940000,0
1997-06-27,20.66,20.75,19.88,20,8374000,0
1997-06-30,19.94,20.25,19.82,20,6900000,0
1997-07-01,20.12,20.57,20,20.19,5731200,0
1997-07-02,20.44,20.44,20.12,20.25,3548400,0
1997-07-03,20.25,20.44,19.75,20.03,4290400,0
1997-07-07,20.38,21.07,20.25,20.84,10446800,0
1997-07-08,20.75,21.62,20.57,21.53,11802200,0
1997-07-09,21.53,21.84,21.25,21.34,10271000,0
1997-07-10,21.41,21.69,21.16,21.38,6488200,0
1997-07-11,21.41,22.69,21.38,22.57,14047800,0
1997-07-14,22.44,23.84,22.28,23.25,17187800,0
1997-07-15,23.94,24.41,23.5,24.32,16855600,0
1997-07-16,24.78,24.97,23.72,24.25,11831000,0
1997-07-17,24.25,24.25,23.16,23.57,8056600,0
1997-07-18,23.25,23.5,22.88,23.47,7595000,0
1997-07-21,23.25,23.25,22.47,22.57,5067800,0
1997-07-22,22.59,23.34,22.5,23.25,4097800,0
1997-07-23,23.62,23.75,23.07,23.16,3646600,0
1997-07-24,23.19,23.19,22.25,22.82,4410600,0
1997-07-25,22.62,22.94,22.34,22.44,2881000,0
1997-07-28,22.5,23.16,22.12,22.59,6085000,0
1997-07-29,22.41,22.84,22.25,22.5,4537600,0
1997-07-30,22.44,23.57,22.44,22.91,9570400,0
1997-07-31,23.12,24.5,22.88,24.25,13700600,0
1997-08-01,24.5,25.34,24.41,25.32,16584400,0
1997-08-04,25.16,26.03,25,25.78,12249400,0
1997-08-05,26.25,28.41,25.84,28.12,21716200,0
1997-08-06,28.09,29.64,27.62,28.69,18349600,0
1997-08-07,29.19,30.03,28.78,29.19,17646800,0
1997-08-08,28.88,29.12,27.75,28.38,11760400,0
1997-08-11,27.75,27.94,26.44,27.57,10518800,0
1997-08-12,27.12,27.69,24.88,25.07,16536200,0
1997-08-13,23.12,23.12,20.84,21.32,47521600,0
1997-08-14,21.38,22.5,20.62,22.44,25303200,0
1997-08-15,22.44,22.62,21.32,21.32,13664600,0
1997-08-18,21.5,22.38,21.28,22.25,10353400,0
1997-08-19,22.34,23.22,22.34,23.12,11875600,0
1997-08-20,23.25,23.75,22.5,23.57,11107200,0
1997-08-21,23.5,24.07,22.88,22.94,9594600,0
1997-08-22,22,22.69,21.94,22.57,8649400,0
1997-08-25,22.59,23.57,22.5,22.91,5410400,0
1997-08-26,22.88,23.59,22.69,22.88,6513400,0
1997-08-27,23.07,23.38,22.97,23,4233800,0
1997-08-28,22.97,23.07,22.47,22.66,4747200,0
1997-08-29,22.53,22.57,22.19,22.25,3240400,0
1997-09-02,22.38,22.94,22.34,22.66,3505000,0
1997-09-03,22.57,22.84,22.07,22.34,4751800,0
1997-09-04,22.34,22.5,21.88,21.88,6493200,0
1997-09-05,22.07,22.16,20.72,20.78,15021600,0
1997-09-08,21.12,21.78,21,21.5,6550000,0
1997-09-09,21.5,21.84,21.34,21.38,5757600,0
1997-09-10,21.34,21.34,20.88,20.88,5213400,0
1997-09-11,20.91,21.47,20.19,20.5,7685600,0
1997-09-12,21.25,21.25,20.5,20.78,4730600,0
1997-09-15,20.5,20.72,20.12,20.22,7278200,0
1997-09-16,20.19,20.66,20.07,20.44,7808800,0
1997-09-17,20.57,20.97,19.5,19.57,9928800,0
1997-09-18,19.78,20.34,19.25,19.5,10571000,0
1997-09-19,19.44,19.47,18.69,18.69,9331000,0
1997-09-22,18.91,20.5,18.67,20.25,13460600,0
1997-09-23,18.25,18.69,17.97,18.53,27062600,0
1997-09-24,18.44,18.53,17.16,17.34,21855000,0
1997-09-25,17.34,17.94,17.34,17.53,10169400,0
1997-09-26,17.75,17.82,17,17.25,9628800,0
1997-09-29,17.75,17.97,17.41,17.44,5622200,0
1997-09-30,17.5,17.84,17.16,17.34,6993200,0
1997-10-01,17.32,17.38,16.94,17,8150600,0
1997-10-02,17.09,17.32,16.91,16.97,7036800,0
1997-10-03,17.09,17.19,16.82,16.97,10448800,0
1997-10-06,16.94,17.75,16.88,17.5,10124000,0
1997-10-07,17.69,18.32,17.57,18.25,9181800,0
1997-10-08,18.28,18.69,18.12,18.59,9081600,0
1997-10-09,18.41,18.94,18.25,18.82,5807800,0
1997-10-10,18.69,19.12,18.5,18.94,5585600,0
1997-10-13,19.19,19.41,18.94,19.28,6137600,0
1997-10-14,19.12,19.19,18.32,18.75,8361200,0
1997-10-15,18.57,18.84,18,18.32,7249600,0
1997-10-16,18.32,18.32,17.32,17.57,6321600,0
1997-10-17,16.82,17,16.25,16.75,10253200,0
1997-10-20,17.32,17.32,16.5,16.59,5111800,0
1997-10-21,16.69,17.19,16.57,16.62,4482800,0
1997-10-22,16.62,17,16.32,16.32,5482200,0
1997-10-23,16.32,16.53,15.81,15.88,7911000,0
1997-10-24,16.19,16.25,14,15.06,21441600,0
1997-10-27,14.38,14.6,13.25,13.31,11214400,0
1997-10-28,12.75,14.56,12.5,14.44,15532800,0
1997-10-29,14.44,14.65,13.5,13.62,10629000,0
1997-10-30,13.25,13.47,12.62,12.62,13042800,0
1997-10-31,13.25,13.72,12.78,13.44,8765400,0
1997-11-03,13.44,14.19,13.44,13.94,7079400,0
1997-11-04,13.9,14.1,13.6,14,4540400,0
1997-11-05,14.19,14.62,14,14.06,7023400,0
1997-11-06,14.03,14.22,13.44,13.56,5041200,0
1997-11-07,13.06,13.88,13,13.31,6152200,0
1997-11-10,13.31,13.35,12.75,12.81,4875400,0
1997-11-11,12.9,13.03,12.38,12.4,5455600,0
1997-11-12,12.12,12.62,11.81,11.94,8417600,0
1997-11-13,11.88,12.12,11.03,11.62,10103400,0
1997-11-14,11.65,12.19,11.35,11.56,8745000,0
1997-11-17,12.06,12.97,11.94,12.69,10030600,0
1997-11-18,12.85,12.85,12.1,12.12,7631000,0
1997-11-19,12.1,12.25,11.75,11.78,6320600,0
1997-11-20,11.88,13.19,11.88,13,10205600,0
1997-11-21,12.94,14,12.75,13.1,12895400,0
1997-11-24,12.81,13.47,12.5,12.6,7201800,0
1997-11-25,12.56,13.1,12.53,12.88,5156200,0
1997-11-26,13.12,13.22,12.5,12.6,4206800,0
1997-11-28,12.6,12.62,12.38,12.44,1351200,0
1997-12-01,12.56,14,12.56,13.6,7748400,0
1997-12-02,13.6,13.75,12.9,13.03,7758800,0
1997-12-03,12.88,12.94,12.31,12.81,5746000,0
1997-12-04,12.85,12.85,12.38,12.47,3082600,0
1997-12-05,12.53,12.94,12.47,12.88,4768800,0
1997-12-08,12.78,13.5,12.78,13.19,6172800,0
1997-12-09,13.06,13.22,12.62,12.81,5229600,0
1997-12-10,12.56,12.56,11.75,12.06,8842600,0
1997-12-11,11.88,11.88,11.38,11.5,6471800,0
1997-12-12,11.69,11.78,11.19,11.25,6720000,0
1997-12-15,11.19,11.75,11,11.25,7560600,0
1997-12-16,11,12,11,11.78,13702600,0
1997-12-17,11.88,12.38,11.5,12.38,7841000,0
1997-12-18,12.31,12.69,11.75,12,12508400,0
1997-12-19,12,13.75,11.85,13.6,15822800,0
1997-12-22,13.38,13.65,12.78,13.12,8409000,0
1997-12-23,13.06,13.44,12.72,12.85,5746000,0
1997-12-24,12.85,12.94,12.6,12.65,1723400,0
1997-12-26,12.6,12.72,12.5,12.53,1351200,0
1997-12-29,12.62,12.88,12.5,12.62,4324600,0
1997-12-30,12.53,12.85,12.5,12.78,4317200,0
1997-12-31,12.72,13.28,12.62,12.97,6744000,0
1998-01-02,13,13.97,12.9,13.94,6900000,0
1998-01-05,13.97,14.35,13.44,13.94,10140600,0
1998-01-06,13.88,14.15,13.25,13.44,5204000,0
1998-01-07,13.19,13.35,12.94,13.25,6457600,0
1998-01-08,13.19,14.56,13.12,14.19,17761800,0
1998-01-09,14.47,14.62,13.5,13.75,11916200,0
1998-01-12,13.62,14.75,13.5,14.31,17674600,0
1998-01-13,15,16.25,14.81,16,22110400,0
1998-01-14,15.5,15.72,15.1,15.56,13191800,0
1998-01-15,15.53,16.32,15.38,15.78,11458200,0
1998-01-16,15,15.12,14.25,14.31,20484000,0
1998-01-20,14.4,15.25,14.25,15.03,8283800,0
1998-01-21,15,16.12,15,16.07,13424000,0
1998-01-22,15.81,16.88,15.31,16.34,13069000,0
1998-01-23,16.32,16.82,15.69,16.03,11052600,0
1998-01-26,16,16.16,15.31,15.56,9174600,0
1998-01-27,15.56,16.32,15.5,16.19,6220400,0
1998-01-28,16.38,17.88,16.38,17.32,21676800,0
1998-01-29,17.32,17.69,16.88,16.91,10361800,0
1998-01-30,16.91,17.69,16.62,17.28,7543800,0
1998-02-02,17.5,17.94,17.47,17.62,6344400,0
1998-02-03,17.78,19.09,17.75,18.91,17154000,0
1998-02-04,18.75,19.47,18.03,19,20467600,0
1998-02-05,19.12,19.12,17.34,17.44,22582200,0
1998-02-06,17,18.03,16.57,18.03,12685600,0
1998-02-09,18.19,18.19,17.59,17.94,7170400,0
1998-02-10,17.88,18.66,17.62,18.5,6826600,0
1998-02-11,17.94,18.82,17.69,18.69,9761800,0
1998-02-12,18.75,19.03,17.66,17.84,14086000,0
1998-02-13,17.84,18,17.47,17.53,5466200,0
1998-02-17,17.57,17.57,16.69,16.84,9262800,0
1998-02-18,16.78,17.59,16.78,17.5,8911600,0
1998-02-19,17.57,17.88,16.94,16.97,9420400,0
1998-02-20,17.09,17.47,16.75,17,9070400,0
1998-02-23,16.97,17.19,16.62,16.88,6342600,0
1998-02-24,16.84,16.91,16.16,16.19,8368400,0
1998-02-25,16.07,17.38,15.88,17.38,11760400,0
1998-02-26,17.32,17.75,16.82,17.53,10394600,0
1998-02-27,17.5,17.53,16.53,16.59,5630600,0
1998-03-02,16.66,17.22,16.38,17.19,8522200,0
1998-03-03,16.44,17.19,16.41,16.82,9180400,0
1998-03-04,17.38,17.94,16.5,16.5,15672800,0
1998-03-05,16.69,17.62,16.5,17.28,13301800,0
1998-03-06,17.5,17.91,17.07,17.47,6315400,0
1998-03-09,17.47,17.53,16.91,16.94,7644600,0
1998-03-10,17.07,17.47,16.62,17,8380000,0
1998-03-11,17.07,17.41,16.91,17,6148200,0
1998-03-12,17,17.44,16.94,17.16,4541800,0
1998-03-13,17,17.5,16.5,16.5,10422600,0
1998-03-16,16.69,17.34,16.59,16.88,11375600,0
1998-03-17,16.5,16.69,15.44,16,15267200,0
1998-03-18,15.94,16.16,15.72,15.85,6791000,0
1998-03-19,15.88,16.16,15.85,16,3706600,0
1998-03-20,15.97,15.97,15.15,15.25,7951200,0
1998-03-23,14.94,15.31,14.94,15.03,7065000,0
1998-03-24,14.94,15,14.31,14.35,11588400,0
1998-03-25,14.56,15.12,14.47,14.72,17043800,0
1998-03-26,14.62,14.94,14.44,14.56,10314400,0
1998-03-27,14.56,14.69,14.35,14.5,4765000,0
1998-03-30,14.62,14.85,14,14.25,5107600,0
1998-03-31,14.28,14.72,14.25,14.53,11569400,0
1998-04-01,14.62,16.32,14.35,16,16812800,0
1998-04-02,15.75,16.5,15.38,15.65,17968800,0
1998-04-03,16,16,15.38,15.75,8452200,0
1998-04-06,15.75,15.94,15.12,15.15,3628200,0
1998-04-07,14.69,14.72,14.12,14.22,7382200,0
1998-04-08,14.22,14.38,13.85,14,7491600,0
1998-04-09,14,14.1,13.81,13.88,4624400,0
1998-04-13,13.88,14.06,13.69,14.06,3400000,0
1998-04-14,14,14.94,13.9,14.94,7886000,0
1998-04-15,15.12,15.4,14.78,15.19,7756000,0
1998-04-16,15,15.03,14.22,14.28,5781000,0
1998-04-17,14.35,14.38,13.94,14.12,4684400,0
1998-04-20,14.12,14.9,14.1,14.75,5717200,0
1998-04-21,14.81,15,14.5,14.75,3427800,0
1998-04-22,14.72,16.25,14.53,15.88,11251800,0
1998-04-23,15.65,16.19,15.22,15.31,13801600,0
1998-04-24,15.31,15.72,15.25,15.72,6109600,0
1998-04-27,15.44,15.44,14.78,14.9,5480400,0
1998-04-28,15.25,15.38,14.9,15.12,3035000,0
1998-04-29,15.25,15.38,14.75,15.19,3916000,0
1998-04-30,15.22,15.69,14.97,15.53,3824400,0
1998-05-01,15.56,15.69,15.15,15.62,2624400,0
1998-05-04,15.65,16.44,15.65,15.9,7690000,0
1998-05-05,15.75,16.32,15.62,16,5721200,0
1998-05-06,16,16.03,15.5,15.75,3557600,0
1998-05-07,15.75,16,15.4,15.5,3642600,0
1998-05-08,15.53,16,15.25,16,3966800,0
1998-05-11,16,16.12,15.38,15.44,4721800,0
1998-05-12,15.53,15.53,14.69,15.03,12362600,0
1998-05-13,15,15.03,14.65,14.75,5300600,0
1998-05-14,14.5,14.5,14.19,14.28,5520600,0
1998-05-15,14,14.12,13.12,13.19,14105400,0
1998-05-18,13.56,13.97,13.22,13.5,6141800,0
1998-05-19,13.75,13.85,13,13.25,5866600,0
1998-05-20,13.38,13.38,12.5,13.28,8869400,0
1998-05-21,13.25,13.28,12.81,12.88,4716200,0
1998-05-22,12.97,13.06,12.53,12.78,6090600,0
1998-05-26,13,13.19,12.72,12.78,3378400,0
1998-05-27,12.62,12.65,12.03,12.38,6592600,0
1998-05-28,12.19,12.31,11.81,11.9,5536200,0
1998-05-29,11.97,12.19,11.75,11.78,3301000,0
1998-06-01,11.75,11.9,11.19,11.25,5560000,0
1998-06-02,11.5,11.6,11.06,11.19,8008200,0
1998-06-03,11.4,11.65,11.19,11.25,6414600,0
1998-06-04,11.62,12,11.44,11.88,8310600,0
1998-06-05,11.88,12.19,11.81,12.03,5057600,0
1998-06-08,12.06,12.5,12.03,12.38,4301800,0
1998-06-09,12.38,13.19,12.38,12.94,5943200,0
1998-06-10,12.5,12.5,11.75,11.78,8455000,0
1998-06-11,11.85,11.97,11.1,11.28,10089600,0
1998-06-12,11.19,11.22,10.15,10.6,11743200,0
1998-06-15,10.5,10.85,10.03,10.06,8366600,0
1998-06-16,10.38,11.25,10.31,11.25,6664600,0
1998-06-17,11.25,11.78,10.69,10.75,8446600,0
1998-06-18,10.72,11.35,10.25,11.1,7961200,0
1998-06-19,11.75,12.12,11.5,11.69,16307200,0
1998-06-22,11.56,11.94,11.22,11.94,9361200,0
1998-06-23,12.03,12.4,11.81,12.22,7747200,0
1998-06-24,12.38,12.94,12.03,12.88,7469000,0
1998-06-25,12.94,13.47,12.5,12.5,6526200,0
1998-06-26,12.97,13.19,12.31,12.94,4254000,0
1998-06-29,12.9,13.1,12.6,12.81,3656800,0
1998-06-30,12.69,12.72,12.12,12.4,5213800,0
1998-07-01,12.62,13.03,12.6,13,4783400,0
1998-07-02,13.1,13.1,12.69,12.97,4042600,0
1998-07-06,12.97,13.15,12.69,13.06,3984400,0
1998-07-07,13.12,13.62,12.75,13.38,5027200,0
1998-07-08,13.4,13.81,13.19,13.62,8775600,0
1998-07-09,13.56,14.62,13.38,14.25,11569000,0
1998-07-10,14.31,15,14.31,14.6,15134400,0
1998-07-13,14.56,14.88,14.19,14.75,5870600,0
1998-07-14,14.85,14.94,14.22,14.22,4485000,0
1998-07-15,14.4,15.94,14.03,15.38,16565000,0
1998-07-16,15.69,15.72,14.62,14.81,7657800,0
1998-07-17,14.75,14.9,14.4,14.88,2705600,0
1998-07-20,14.9,14.9,14,14.12,3872600,0
1998-07-21,14.12,14.72,13.88,13.94,6388400,0
1998-07-22,13.44,13.88,13.31,13.5,5778200,0
1998-07-23,13.47,13.88,13.4,13.56,5211600,0
1998-07-24,13.56,13.75,13.12,13.53,5912800,0
1998-07-27,13.47,14.69,13,14.65,10858400,0
1998-07-28,14.78,15.19,14.44,14.9,11409400,0
1998-07-29,15.47,15.85,14.75,15.12,12585600,0
1998-07-30,15.5,15.72,15.25,15.6,7352800,0
1998-07-31,15.97,16.75,15.9,16.66,14384400,0
1998-08-03,16.66,17.38,16.5,17.12,13413800,0
1998-08-04,17.19,17.34,16.19,16.25,11767600,0
1998-08-05,16.38,17.25,15.62,17.22,11546600,0
1998-08-06,16.82,18.07,16.82,17.5,17390600,0
1998-08-07,17.57,18.22,16.75,17.12,12052800,0
1998-08-10,16.75,17.16,16.38,16.57,7011200,0
1998-08-11,16.09,16.09,15.12,15.35,10890000,0
1998-08-12,16.25,17.32,16.09,16.59,15605400,0
1998-08-13,16.82,16.97,16.03,16.07,6465000,0
1998-08-14,16.69,17.03,16.41,16.59,7330600,0
1998-08-17,16.69,17.62,16.5,17.62,8140600,0
1998-08-18,17.62,18.03,17.25,17.38,7372800,0
1998-08-19,17.47,17.75,16.69,17.16,13704400,0
1998-08-20,16.75,16.78,15.81,16.12,10501000,0
1998-08-21,15.56,15.69,14.22,14.97,15381600,0
1998-08-24,15.75,15.94,14.81,15.03,11341600,0
1998-08-25,15.31,15.5,14.78,15.03,8688400,0
1998-08-26,14.69,14.88,14.22,14.69,6412600,0
1998-08-27,14.22,14.28,12.5,13.1,14647800,0
1998-08-28,13.12,13.44,11.88,12.19,11642200,0
1998-08-31,12.31,12.56,11.19,11.38,8721200,0
1998-09-01,11.5,12.1,10.28,11.81,16128800,0
1998-09-02,12.12,12.56,11.56,11.97,7731000,0
1998-09-03,11.81,12.97,11.47,12.44,10230600,0
1998-09-04,12.62,13.15,12.5,12.53,7582200,0
1998-09-08,13.25,13.65,13.03,13.44,6318400,0
1998-09-09,13.56,13.94,13.28,13.56,8211600,0
1998-09-10,13.62,13.62,12.62,13.62,7863800,0
1998-09-11,13.19,14.15,13.1,13.9,8063400,0
1998-09-14,14.12,14.25,13.5,13.5,4563800,0
1998-09-15,13.75,13.81,13.44,13.72,4392600,0
1998-09-16,13.85,13.9,13.47,13.75,3463800,0
1998-09-17,13.25,14.88,13,14.19,11167800,0
1998-09-18,14.31,15.25,14.25,14.94,11562600,0
1998-09-21,14.9,16.66,14.4,16,11460000,0
1998-09-22,16.32,16.5,14.81,14.85,11092800,0
1998-09-23,15.25,16.19,14.94,15.94,9741800,0
1998-09-24,15.94,16.16,15.35,15.5,5136800,0
1998-09-25,15.69,17.19,15.5,17,12083800,0
1998-09-28,16.94,16.94,16.19,16.94,6876200,0
1998-09-29,16.5,16.5,15.69,15.81,7047200,0
1998-09-30,15.38,15.6,14.69,15.22,4662600,0
1998-10-01,14.94,15.19,13.28,13.47,8729600,0
1998-10-02,13.56,14.31,13.19,14,9489600,0
1998-10-05,13.94,14,13.19,13.85,6395400,0
1998-10-06,14.25,14.62,13.56,13.9,8184400,0
1998-10-07,13.81,14.35,12.53,12.56,10640600,0
1998-10-08,12,13.31,11.72,13.31,9124600,0
1998-10-09,13.5,14.4,13,14.15,7265600,0
1998-10-12,14.44,15.12,14.31,14.53,5571000,0
1998-10-13,14.5,14.94,14.03,14.5,6725000,0
1998-10-14,14.22,15.85,14.22,15.62,7658200,0
1998-10-15,15.62,16,15.15,15.88,7749400,0
1998-10-16,16.82,17.25,16,16,12262600,0
1998-10-19,16.25,16.66,16.09,16.62,5985000,0
1998-10-20,16.94,17.25,16.32,16.69,8168400,0
1998-10-21,16.94,17,16.38,17,6211200,0
1998-10-22,16.88,17.34,16.69,17.34,4851800,0
1998-10-23,17.57,18.12,17.38,17.41,11178800,0
1998-10-26,17.5,17.53,16.97,17.25,4571800,0
1998-10-27,17.5,17.66,16.57,16.69,4779400,0
1998-10-28,16.59,18.07,16.38,17.84,9107600,0
1998-10-29,18.12,20.07,17.88,19.97,24086600,0
1998-10-30,19.75,20.07,18.82,19,13211000,0
1998-11-02,19.5,20.03,19.03,19.97,9941800,0
1998-11-03,19.91,21,19.69,20.09,15733400,0
1998-11-04,20.62,22.07,20.59,21.88,16256000,0
1998-11-05,21.5,22.19,21.41,21.44,11706000,0
1998-11-06,21.32,22,21.19,21.5,9581600,0
1998-11-09,21.59,22.25,21.38,22.12,7666600,0
1998-11-10,22.22,22.75,21.72,22.12,8687200,0
1998-11-11,22.62,23.97,22.57,23.82,15100600,0
1998-11-12,23.75,24,22.88,23.66,12882600,0
1998-11-13,23.25,23.5,22.03,22.25,13535000,0
1998-11-16,22.5,22.59,21.22,21.34,10424600,0
1998-11-17,21.38,21.94,20.78,21.47,10800000,0
1998-11-18,21.5,22.25,21.5,21.82,8020000,0
1998-11-19,22.12,22.28,21.47,21.57,8324600,0
1998-11-20,21.82,21.91,21.19,21.5,8338800,0
1998-11-23,22.19,23.75,21.75,23.69,10885600,0
1998-11-24,23.57,23.59,21.75,21.94,7298400,0
1998-11-25,22.75,22.82,22.34,22.41,4543400,0
1998-11-27,22.16,22.34,22.12,22.16,671000,0
1998-11-30,22,22.72,20.62,20.66,8150000,0
1998-12-01,20.66,22.38,20.62,22.22,8549000,0
1998-12-02,22.09,22.94,20.82,22.88,9086600,0
1998-12-03,23.12,25,23,23.19,25943200,0
1998-12-04,23.75,25.19,23.59,25.07,17033400,0
1998-12-07,25.07,25.94,24.5,25.62,10013800,0
1998-12-08,26,27.69,25.88,26.44,16122800,0
1998-12-09,26.25,26.59,25.32,25.41,7947800,0
1998-12-10,25.25,25.32,23.88,24,10596000,0
1998-12-11,23.5,24.88,23.25,24,9470000,0
1998-12-14,23.62,24.25,22.97,23.88,6864000,0
1998-12-15,24.12,24.82,23.57,23.66,7925400,0
1998-12-16,24,24.22,23.38,23.44,7308200,0
1998-12-17,23.44,26.47,23.44,26.44,14343200,0
1998-12-18,26.41,27.34,26.25,26.44,10408400,0
1998-12-21,27.12,27.82,26.78,27.38,6704400,0
1998-12-22,27.25,27.25,25.82,26.25,7968200,0
1998-12-23,27,27.25,26,27,7905600,0
1998-12-24,26.62,26.62,25.78,26.12,6139000,0
1998-12-28,26.19,26.57,26.03,26.12,4790400,0
1998-12-29,26.07,26.07,25.09,25.62,4660400,0
1998-12-30,25.53,26.38,25.41,25.62,6086600,0
1998-12-31,25.69,25.94,25.16,25.28,3110600,0
1999-01-04,24.82,25.09,24.59,24.97,5537800,0
1999-01-05,25,27,24.97,27,9472800,0
1999-01-06,28.57,29.94,27.62,29.82,16113400,0
1999-01-07,29.75,33.19,29.75,31.5,20922800,0
1999-01-08,33,33.78,31.07,31.82,15858200,0
1999-01-11,32.5,34.38,31.75,33.62,8463800,0
1999-01-12,34.5,35.25,33.5,35.12,11949400,0
1999-01-13,32.5,35.97,32.5,35.69,15944600,0
1999-01-14,35.65,35.81,34.44,34.69,13161600,0
1999-01-15,35.19,36.15,34.62,35.65,10897600,0
1999-01-19,36.62,37,36.12,36.5,6035600,0
1999-01-20,37.25,39.12,36.5,36.5,10844400,0
1999-01-21,36.81,37.25,34.62,34.9,9836200,0
1999-01-22,33.94,35.5,33.62,35.25,7156000,0
1999-01-25,35.62,35.62,33.44,34.5,8008400,0
1999-01-26,34.5,36.31,34.15,35.94,8198400,0
1999-01-27,36.25,36.88,35.06,35.75,12275000,0
1999-01-28,36,38.19,35.85,37.62,9099400,0
1999-01-29,37.62,39.44,36.31,39,11141200,0
1999-02-01,38.69,38.69,37.56,37.69,7723200,0
1999-02-02,36.75,37.62,35.19,36.31,10051200,0
1999-02-03,37.62,39.94,37.12,39.75,11724400,0
1999-02-04,40,40.28,37.06,37.81,8978200,0
1999-02-05,36.75,36.75,33.81,35.12,15057800,0
1999-02-08,36.25,36.5,34.97,36.44,12446200,0
1999-02-09,36.25,36.25,32.62,32.9,14146000,0
1999-02-10,33,34.38,32.12,33,14249600,0
1999-02-11,33.25,34.56,32.12,34.4,10327600,0
1999-02-12,33.12,33.4,32.06,32.25,7991600,0
1999-02-16,32.94,34,32.12,32.44,7596200,0
1999-02-17,32.53,33.44,30.5,30.59,8562800,0
1999-02-18,31,31.38,29,31.22,12265400,0
1999-02-19,31.5,32.65,31.25,32.06,7835600,0
1999-02-22,31.97,34.38,31.72,34.06,7237200,0
1999-02-23,35.31,36.22,34.53,35.15,13073800,0
1999-02-24,35.15,37.72,35.1,36,16510600,0
1999-02-25,35.44,35.56,33.12,33.4,15160600,0
1999-02-26,29.5,29.69,27.38,28.82,26548800,0
1999-03-01,28.82,29.57,28.25,28.75,13440400,0
1999-03-02,28,28.22,27.07,27.12,11842200,0
1999-03-03,27.5,27.57,25.97,26.32,10207200,0
1999-03-04,26.44,28,26,26.5,14884400,0
1999-03-05,27.5,30.12,27.25,29.97,16986200,0
1999-03-08,30.5,31.41,28,28,13109600,0
1999-03-09,28.5,29.72,26.88,27.57,13867200,0
1999-03-10,27.57,27.82,26.69,27.38,9056600,0
1999-03-11,28.5,28.75,25.94,27,17153200,0
1999-03-12,26.75,26.75,24.94,25.19,12084400,0
1999-03-15,25.75,25.75,24,24.5,11646200,0
1999-03-16,24.88,26.32,24.69,25.53,15842800,0
1999-03-17,25.59,26.72,25.34,26.53,9826200,0
1999-03-18,26.53,27.32,25.69,26.03,10296600,0
1999-03-19,26.25,26.38,24.69,25.25,8642600,0
1999-03-22,25.38,27.32,24.44,26.5,11553400,0
1999-03-23,26.41,26.94,24.75,25.32,10170400,0
1999-03-24,25.32,26.75,25.12,26,12930400,0
1999-03-25,26.75,26.75,23.62,23.72,27787200,0
1999-03-26,23.69,24.62,23.28,23.57,11607200,0
1999-03-29,24.25,24.38,23.53,23.66,7783200,0
1999-03-30,23.75,24.25,22.62,22.66,9021800,0
1999-03-31,23.12,24.12,22.91,24.09,9950600,0
1999-04-01,24.32,24.82,24.12,24.66,6445400,0
1999-04-05,25.38,26,25.16,25.75,8494000,0
1999-04-06,25.82,26.97,25.47,26.88,7946600,0
1999-04-07,27.32,27.32,24.82,24.82,8170000,0
1999-04-08,24.84,24.84,23.25,23.57,8905400,0
1999-04-09,23.57,24.75,23.5,23.94,8010400,0
1999-04-12,22.5,23,22.03,22.38,9072800,0
1999-04-13,22.44,22.82,21.19,21.82,8741200,0
1999-04-14,22.25,22.57,21.32,22.32,8901200,0
1999-04-15,22.53,23.44,21.5,23.34,8383800,0
1999-04-16,23.25,23.25,22.59,22.69,5663200,0
1999-04-19,22.88,23,20.75,22,5194600,0
1999-04-20,22,22.62,21.07,22.12,7249400,0
1999-04-21,22.25,22.75,19.44,20.75,18610400,0
1999-04-22,20.38,20.38,18.22,18.47,28140600,0
1999-04-23,18.69,19.12,18.25,18.94,14881600,0
1999-04-26,19.19,19.25,17.84,18.07,10683800,0
1999-04-27,18,18.82,17.62,17.88,10982200,0
1999-04-28,18.25,19.28,18.07,19.19,14186000,0
1999-04-29,19.07,19.12,18.19,18.69,9653400,0
1999-04-30,18.69,19.34,18.07,18.62,6806200,0
1999-05-03,18.75,19,18.41,19,3188200,0
1999-05-04,18.82,19.62,18.62,19.09,7171000,0
1999-05-05,19.44,20.62,19.07,20.57,8287600,0
1999-05-06,20.62,20.75,19.09,19.22,7727200,0
1999-05-07,19.28,19.57,18.88,19.53,4602800,0
1999-05-10,19.57,20.47,19.5,20.09,5089600,0
1999-05-11,20.09,20.22,19.16,19.66,7422600,0
1999-05-12,19.66,20.59,19.59,20.09,6738400,0
1999-05-13,20.07,20.28,18.75,18.78,8066200,0
1999-05-14,18.5,19,18.32,18.47,6547600,0
1999-05-17,18.47,18.88,18.22,18.72,4338200,0
1999-05-18,18.66,19.12,18.57,19,5060000,0
1999-05-19,19.44,19.62,18.82,19.57,6467200,0
1999-05-20,19,19.32,18.57,19,6133800,0
1999-05-21,19,19,18.62,18.66,3266000,0
1999-05-24,18.75,18.97,17.78,18.09,7383400,0
1999-05-25,18.12,18.62,17.25,17.25,7968200,0
1999-05-26,17.62,17.94,17.12,17.82,4701000,0
1999-05-27,17.75,19.72,17.62,19.38,10342200,0
1999-05-28,19.5,19.62,18.78,18.94,4201200,0
1999-06-01,18.66,19,18,18.19,3281000,0
1999-06-02,18.32,19.41,18.25,19.38,5886800,0
1999-06-03,19.34,19.69,18.75,18.78,4586000,0
1999-06-04,19,19.28,18.78,19.03,2817800,0
1999-06-07,19.38,20.47,19.09,20,6096600,0
1999-06-08,20.19,21.32,19.57,19.59,11411000,0
1999-06-09,20,21.57,19.94,21.57,11707600,0
1999-06-10,21.44,23,20.5,23,17181200,0
1999-06-11,22.88,23,21.72,21.75,10877800,0
1999-06-14,21.75,21.75,21.12,21.41,5878800,0
1999-06-15,21.47,21.88,21.28,21.62,6627200,0
1999-06-16,22.25,23.47,22.25,23.25,13117800,0
1999-06-17,23,23.03,22.38,22.57,7616800,0
1999-06-18,22.57,22.57,22.03,22.5,5208400,0
1999-06-21,22.38,23.94,22.25,23.5,9570000,0
1999-06-22,23,23.88,22.62,22.62,8106200,0
1999-06-23,22.62,22.62,21.75,21.97,6907200,0
1999-06-24,20.82,21.75,19.44,19.69,18300600,0
1999-06-25,19.69,20.19,19.19,19.66,7308200,0
1999-06-28,19.75,19.84,18.69,19.12,5591000,0
1999-06-29,19.38,19.88,18.75,19.5,7320400,0
1999-06-30,19.69,20.32,19.62,20.25,5444600,0
1999-07-01,20.44,21.66,20.32,21.57,7087600,0
1999-07-02,21.5,21.5,20.5,21.16,6360600,0
1999-07-06,21.16,23,21.16,22.5,15750400,0
1999-07-07,22.82,23.12,22.07,22.12,5758800,0
1999-07-08,22.19,24.19,22.19,24.16,13962800,0
1999-07-09,24,25.5,23.88,25.32,12465600,0
1999-07-12,25.32,26.09,24.69,25.59,17049000,0
1999-07-13,25.32,27.25,25.25,27.09,16562200,0
1999-07-14,28,29.66,27.62,28.32,18462600,0
1999-07-15,28.41,28.5,27.38,27.66,10450600,0
1999-07-16,27.44,27.82,25.88,26.32,9862800,0
1999-07-19,26.47,26.62,25.34,26.19,7008800,0
1999-07-20,25.53,26.07,24.38,24.69,7545000,0
1999-07-21,24.57,26.66,24.12,26.22,10555600,0
1999-07-22,26.22,26.25,24.72,25.32,8757600,0
1999-07-23,25.69,26,25.16,25.57,3683200,0
1999-07-26,25.38,26.09,25.19,26,6353400,0
1999-07-27,27.5,29.07,27.19,28.94,17933800,0
1999-07-28,28.91,31.62,28.62,30.88,20548200,0
1999-07-29,30.69,31.94,29.38,30.12,17940000,0
1999-07-30,30.44,31.12,29.88,30.82,9827600,0
1999-08-02,31.19,31.59,30.57,30.62,8334000,0
1999-08-03,31,31.19,29.47,30.69,8628800,0
1999-08-04,30.88,31.25,30.12,30.12,6950000,0
1999-08-05,30.62,31.38,29.69,30.69,10445400,0
1999-08-06,31.32,33.38,31.09,32.94,13349000,0
1999-08-09,33.5,34.4,32.38,33.9,11515600,0
1999-08-10,33.81,34.65,32.4,32.56,10402200,0
1999-08-11,33.06,34.62,32.06,34.28,9532600,0
1999-08-12,34.28,34.28,31.57,31.57,10645400,0
1999-08-13,31.69,32.31,30.94,32.03,9932800,0
1999-08-16,32,32.75,30,30.28,10464000,0
1999-08-17,30.28,30.62,27.53,28.88,20009400,0
1999-08-18,28.38,30.38,28.34,30,11413400,0
1999-08-19,29.82,31.22,29.41,30.94,10246600,0
1999-08-20,31.5,32.88,31.32,32.53,10161200,0
1999-08-23,32.75,33.31,31.82,32,11254600,0
1999-08-24,32.69,34.72,32.65,34.47,15856200,0
1999-08-25,34.81,35.1,33.56,34.75,10849000,0
1999-08-26,35.69,35.94,34.56,34.88,13665600,0
1999-08-27,34.62,35.25,33.53,34.44,7124400,0
1999-08-30,35.31,35.38,34.03,34.62,6246600,0
1999-08-31,35,37.5,34.75,37.44,16702200,0
1999-09-01,37.94,38.06,36.15,36.31,9829400,0
1999-09-02,36.56,37.69,36.31,37.62,11053200,0
1999-09-03,39.06,40.12,39,40.06,13330600,0
1999-09-07,40.44,40.5,39.15,39.81,10851600,0
1999-09-08,40.38,41.25,37.44,37.75,23786800,0
1999-09-09,38.15,38.72,36.56,37.81,12619600,0
1999-09-10,38.38,38.47,36.25,37.31,10790000,0
1999-09-13,37.38,38.28,36.85,37.88,9147600,0
1999-09-14,38.15,41.56,38.1,40.94,20483400,0
1999-09-15,41.62,41.94,38.35,38.38,19854000,0
1999-09-16,38.38,39.6,36.6,38.75,18740000,0
1999-09-17,37.62,39.12,37.15,37.81,16065600,0
1999-09-20,37.9,40.5,36.25,40,16422600,0
1999-09-21,39.56,40.28,37.94,39.06,19211800,0
1999-09-22,40.25,42.12,39.31,41.72,21665600,0
1999-09-23,42.5,42.5,38.78,39.44,17709000,0
1999-09-24,39.19,40.15,37.06,40.12,16967200,0
1999-09-27,40.38,41.75,38.94,39.94,14881800,0
1999-09-28,39.56,39.6,37.69,38.25,14825000,0
1999-09-29,38.25,38.78,36,36,13229400,0
1999-09-30,36.03,36.38,33.25,33.25,22016200,0
1999-10-01,34.06,35.97,33.31,35.75,17850400,0
1999-10-04,35.65,38.19,34.81,38.19,11781000,0
1999-10-05,38.53,39.94,38.5,39.81,23385600,0
1999-10-06,39,39.44,38.12,38.38,12153800,0
1999-10-07,36,36.38,34.75,34.81,26789600,0
1999-10-08,34.12,35.44,32.5,34.53,26889600,0
1999-10-11,35.12,35.94,34.85,35.19,9689600,0
1999-10-12,35.5,36.19,32.53,32.53,18026800,0
1999-10-13,33.88,34.69,33.06,33.6,20689000,0
1999-10-14,33.6,34.25,32.88,34.06,10519400,0
1999-10-15,33.5,35.6,32.88,35.5,18616600,0
1999-10-18,35.19,35.78,33.53,34.12,15162200,0
1999-10-19,32.19,32.65,30.03,31.25,21102800,0
1999-10-20,31.25,32.75,30.07,32.06,18246800,0
1999-10-21,31.44,33.12,30.5,33.12,12324000,0
1999-10-22,33.5,33.97,31.25,31.82,9897200,0
1999-10-25,32.38,32.69,30.75,30.94,11126600,0
1999-10-26,31.82,31.82,30.62,31.07,11799400,0
1999-10-27,31.25,31.62,30.09,30.88,9202800,0
1999-10-28,31.12,33.81,31.12,33.81,14502800,0
1999-10-29,35.5,36.19,35.25,35.65,16612800,0
1999-11-01,36.12,37.19,35.88,36.31,10356800,0
1999-11-02,37.47,38.38,37.35,37.62,12011200,0
1999-11-03,38.25,38.25,37.25,37.47,9406200,0
1999-11-04,38.12,38.56,37.56,38,10136800,0
1999-11-05,39.12,39.81,38.28,38.44,10445400,0
1999-11-08,38.62,39.38,38.22,39.22,6449000,0
1999-11-09,39.35,39.53,38.22,38.31,5486200,0
1999-11-10,38.25,39.97,37.56,38.9,11463200,0
1999-11-11,38.9,38.9,37.72,37.75,11095400,0
1999-11-12,37.78,37.78,35.65,36.75,10060600,0
1999-11-15,36.31,36.56,34.19,34.69,9116000,0
1999-11-17,34.19,34.88,31.57,31.91,18651200,0
1999-11-18,32.12,35.19,32.12,35.19,17648200,0
1999-11-19,34.75,36.12,34.03,35,15571600,0
1999-11-22,35.35,35.35,33.56,34,8548200,0
1999-11-23,34.12,34.6,32.88,33.78,8939600,0
1999-11-24,33.62,34.25,33,33.97,6763200,0
1999-11-26,34.03,35.53,34,34.97,4507200,0
1999-11-29,35.12,35.12,33.28,33.47,6782200,0
1999-11-30,33.75,34.62,33.4,33.53,9386200,0
1999-12-01,33.5,33.53,32.35,32.56,12451000,0
1999-12-02,32.53,32.94,31.75,32,11261000,0
1999-12-03,33.25,34.6,32,34,16268800,0
1999-12-06,34.38,35.38,33.56,34.39,9661800,0
1999-12-07,34.4,34.88,33.03,33.47,9364400,0
1999-12-08,33.47,34.25,33.38,33.97,9343400,0
1999-12-09,34.25,34.25,31.5,31.75,12805000,0
1999-12-10,30.07,31.44,29.25,30.12,21656800,0
1999-12-13,30.66,32.6,30.09,31.19,13331200,0
1999-12-14,32.35,32.35,30.69,31.19,11157200,0
1999-12-15,31.22,33.88,30.72,33,15570600,0
1999-12-16,33.88,36.5,33.88,36.5,18046000,0
1999-12-17,37,37,34.88,35.75,13033800,0
1999-12-20,36.38,38.35,36.31,37.94,11707200,0
1999-12-21,37.94,40.56,37.25,40.5,13021200,0
1999-12-22,40.44,44,38,38,13225000,0
1999-12-23,38.5,39.12,36.38,37.31,15718200,0
1999-12-27,37.03,39.19,36.72,38.99,7531000,0
1999-12-28,38.88,39.62,38.25,39.03,6767200,0
1999-12-29,38.85,39.56,38.06,38.31,2998200,0
1999-12-30,38.38,39.5,38.19,39.31,4597800,0
1999-12-31,39.35,39.4,38.81,39.06,1311200,0
2000-01-03,38.69,39.06,36.25,37.97,6567200,0
2000-01-04,37.38,37.9,36.44,36.5,7221200,0
2000-01-05,36.06,37.38,35.03,36.38,6766000,0
2000-01-06,36.38,37.65,35.88,37,6348800,0
2000-01-07,36.88,36.88,34,35.25,9471200,0
2000-01-10,36.12,37.75,35.53,37.19,6586800,0
2000-01-11,37.12,38.38,35.88,36.19,5624600,0
2000-01-12,36.62,38.15,35.56,37,9317800,0
2000-01-13,37.44,38.94,36.88,38.94,8246600,0
2000-01-14,38.56,39.19,36.25,36.62,12229400,0
2000-01-18,36.72,37.25,36.03,36.78,9300400,0
2000-01-19,36.75,37.19,35.75,36.06,10660600,0
2000-01-20,36.19,36.44,34.75,34.88,12002800,0
2000-01-21,35.75,35.75,32.56,33.56,15476000,0
2000-01-24,33.65,35.5,33.65,34.75,11954000,0
2000-01-25,34.47,34.88,32.25,32.94,17028400,0
2000-01-26,32.97,33.88,31.5,31.78,13146800,0
2000-01-27,31.91,32.88,31.78,32.38,7796800,0
2000-01-28,31.94,33,29.53,29.75,13789000,0
2000-01-31,30.38,31.25,29.12,31.09,11173800,0
2000-02-01,31.07,32,30.25,31.75,8350600,0
2000-02-02,32.47,33.4,31.75,32.94,12197200,0
2000-02-03,33,34.5,32.44,34,9184000,0
2000-02-04,34.1,34.1,32.75,33.69,8200400,0
2000-02-07,33.75,37.1,33.75,37,14440600,0
2000-02-08,37.03,38.19,36.44,38.03,13221800,0
2000-02-09,38.03,38.81,36.62,36.62,12866000,0
2000-02-10,37.12,37.15,34.94,36.19,11898400,0
2000-02-11,35.75,36.88,34.62,35.56,9813800,0
2000-02-14,34.25,35.12,33.5,33.88,7850600,0
2000-02-15,34.97,35.5,32.75,34.5,12771800,0
2000-02-16,35.38,35.38,32.75,33.1,10503800,0
2000-02-17,33.19,34.22,32.47,32.62,13029600,0
2000-02-18,32.88,32.9,31.09,31.57,10666800,0
2000-02-22,32.25,32.81,31.57,32.25,8946800,0
2000-02-23,32.5,33.6,32,33.5,8481200,0
2000-02-24,33.88,36.31,33,35.06,13191800,0
2000-02-25,35.75,37.35,35.28,36.81,10545400,0
2000-02-28,37.12,39.75,35.81,39.03,14207600,0
2000-02-29,39.5,49.97,39.5,48,45138800,0
2000-03-01,51,55.85,50.56,50.88,31306200,0
2000-03-02,50,50.03,46,48.75,18281800,0
2000-03-03,47.31,48.62,45.6,46.75,12075400,0
2000-03-06,46.75,49,46.75,48,9426800,0
2000-03-07,47.78,53,47,52.5,13008200,0
2000-03-08,51.5,52.65,49.12,50.5,10384000,0
2000-03-09,49.5,55.62,48.44,55,13486800,0
2000-03-10,54,55.5,51.5,53.19,10926000,0
2000-03-13,51,59.12,50.75,59,12185600,0
2000-03-14,62.5,63.47,54.75,55.75,18458800,0
2000-03-15,55.75,59.5,54.62,56.5,14830000,0
2000-03-16,55.5,57.44,54.06,56.69,8561200,0
2000-03-17,56.72,64.44,56.5,64.44,13265000,0
2000-03-20,64.57,71.5,63.5,67.82,13236000,0
2000-03-21,68.5,69,56,59.62,14445000,0
2000-03-22,64.5,70.5,64.5,70.5,17840000,0
2000-03-23,68.5,68.78,65.75,67.32,10328200,0
2000-03-24,67,71.57,66.72,67.38,11526000,0
2000-03-27,69.75,70.5,68.75,69.75,6889000,0
2000-03-28,70.22,71,67.75,68.25,8223200,0
2000-03-29,68.25,68.25,62.97,67.25,13489000,0
2000-03-30,63.31,64.69,58,60.5,11306200,0
2000-03-31,61.88,64,60.06,63,10429400,0
2000-04-03,62.88,62.9,58.56,60,7306600,0
2000-04-04,61.5,61.5,53,57.4,12045400,0
2000-04-05,58.35,66.19,58.25,65.5,14431000,0
2000-04-06,65,66.94,63.25,65.44,8330000,0
2000-04-07,66.32,67.38,63.25,64.19,6313800,0
2000-04-10,65.25,65.62,60.81,60.81,6076600,0
2000-04-11,58.75,61.72,57.65,58.31,12922200,0
2000-04-12,58.35,59.5,55.15,55.44,10130400,0
2000-04-13,57.5,59.5,53,53.25,12396800,0
2000-04-14,53.03,55,46.15,48.03,13296800,0
2000-04-17,49.62,59,48.5,57,12748800,0
2000-04-18,61.5,64,58.62,63.25,14064000,0
2000-04-19,63.5,64,58.5,58.5,7487800,0
2000-04-20,62,63,59.5,62.62,6425400,0
2000-04-24,60.81,63.56,60.38,61.69,9021200,0
2000-04-25,62.97,66.6,62.85,64.94,9784600,0
2000-04-26,65,69,64.15,64.38,10041600,0
2000-04-27,64,69.12,63.12,67.5,9501200,0
2000-04-28,67.88,71.12,66.5,69.65,9785600,0
2000-05-01,70.25,72.65,65.47,65.88,11833800,0
2000-05-02,66,68.37,62,62.75,5752300,0
2000-05-03,62.25,64.62,60.25,62.31,5946900,0
2000-05-04,62.25,65,59.75,61.75,5514500,0
2000-05-05,62,63,60.06,60.5,4660900,0
2000-05-08,60.75,61.81,58.31,58.38,3212700,0
2000-05-09,58.63,60.5,53.75,55.44,5581400,0
2000-05-10,54.88,55.88,51.06,53,5545000,0
2000-05-11,54.5,60,52.63,58.44,5412800,0
2000-05-12,58.88,62.88,58.88,60.75,6648900,0
2000-05-15,61,63.25,58.56,63.13,5219500,0
2000-05-16,63.88,66.19,62,64.62,5595300,0
2000-05-17,65.94,66.75,63.63,65.5,4150000,0
2000-05-18,65.5,66.19,64.06,64.75,2550200,0
2000-05-19,64.81,65.19,59.81,60.56,3809100,0
2000-05-22,60.56,62,56.69,60.63,4435300,0
2000-05-23,61.94,62.88,58.25,58.38,4371900,0
2000-05-24,58.69,60.81,57.31,60.31,6126300,0
2000-05-25,64,67.75,63.5,64.62,10394700,0
2000-05-26,65.25,66.5,64,64.62,2681100,0
2000-05-30,69.5,69.87,67.56,68.75,6659800,0
2000-05-31,70,72.75,69.5,69.94,10164200,0
2000-06-01,72,74.12,71.5,73.5,9354100,0
2000-06-02,80.56,81.87,76.19,79.25,10517800,0
2000-06-05,78.5,82.5,76.75,81.19,4725900,0
2000-06-06,78.5,81,76.5,77.06,6319700,0
2000-06-07,77.06,78,74.44,76.75,6147500,0
2000-06-08,79,80.94,78.87,80.75,10408600,0
2000-06-09,82,82.94,80,80,5137700,0
2000-06-12,81,82,78.37,79.5,5912300,0
2000-06-13,78.56,83.69,78.25,82.5,11643000,0
2000-06-14,83.5,83.62,78.5,80.37,8447200,0
2000-06-15,79.5,80.25,77,78,6034800,0
2000-06-16,78,78.25,75.06,77.37,6046300,0
2000-06-19,77.37,81.5,76.87,81.5,10752800,0
2000-06-20,81,90.5,80.62,89.87,12142000,0
2000-06-21,88.5,94.5,87.5,90.75,8223600,0
2000-06-22,93,93,84.12,86.87,8744200,0
2000-06-23,85.75,90.06,85.5,88.5,8331700,0
2000-06-26,89.56,90.5,88.31,89.19,4465600,0
2000-06-27,89.87,90.75,89.25,90,4342700,0
2000-06-28,91.75,91.75,86.56,87.56,7390200,0
2000-06-29,87.94,90.87,85,90.81,6313000,0
2000-06-30,90.81,92,87.97,88.06,6650000,0
2000-07-03,91,91,90,90.25,2024500,0
2000-07-05,87.31,87.94,81,83.75,7874200,0
2000-07-06,83.5,86.75,81.5,86.5,6559800,0
2000-07-07,86.12,90.19,84.5,89.5,6451900,0
2000-07-10,89.81,93.94,87.5,91,5073900,0
2000-07-11,91.25,93.81,88.56,91,5800500,0
2000-07-12,93.25,94.94,91.5,94,5914200,0
2000-07-13,95,96.37,90.25,92,6233000,0
2000-07-14,94,97.5,92.5,96.56,5589800,0
2000-07-17,97,97.19,93.87,95.12,3812200,0
2000-07-18,94.37,96.25,91.62,93,5243900,0
2000-07-19,92.5,93.5,86.19,88.25,4351700,0
2000-07-20,88.25,90,82.06,88.12,8323300,0
2000-07-21,83.37,85.81,81.5,82.5,6370300,0
2000-07-24,84.19,85.94,81.75,85,5123900,0
2000-07-25,86.12,87.31,83.62,86.75,4890200,0
2000-07-26,84,85.62,78.37,82.5,9133400,0
2000-07-27,82.06,82.12,75.56,76.75,9208100,0
2000-07-28,77.56,80.81,76.5,78.94,7291300,0
2000-07-31,81.37,82,79.19,81.5,4132000,0
2000-08-01,81.5,81.94,78.87,79.06,5226400,0
2000-08-02,79,81.19,78.25,80.31,6236400,0
2000-08-03,77.56,78.25,76.25,77.56,7089500,0
2000-08-04,79.5,80.25,73.12,73.12,10436300,0
2000-08-07,74.75,76.87,73.69,76.12,6788000,0
2000-08-08,76.25,78.62,76.06,76.87,3537300,0
2000-08-09,79.62,82.12,79.5,81.75,6236100,0
2000-08-10,79.75,80.37,74.75,75,8334100,0
2000-08-11,76.5,76.5,73,75.62,5563100,0
2000-08-14,78,80.5,77.75,80.5,8289500,0
2000-08-15,81.94,86.62,81.06,86.5,8717200,0
2000-08-16,87.5,88.87,87,87.25,9319700,0
2000-08-17,87,90.19,85.25,89.87,4872000,0
2000-08-18,90.19,90.75,87.19,89.12,5902300,0
2000-08-21,89.19,90.75,87.31,88.5,4963100,0
2000-08-22,88.81,89.75,87.81,88,4120600,0
2000-08-23,88.19,90.94,87.25,90.75,4258000,0
2000-08-24,91.44,93.44,90.25,92.56,4768000,0
2000-08-25,91.75,91.75,88.06,89,4343300,0
2000-08-28,89.87,90.75,87.5,89.31,5938000,0
2000-08-29,89.12,89.12,87,87.25,4396400,0
2000-08-30,87.25,87.5,81,83.69,6051400,0
2000-08-31,82.94,82.94,80,81.5,6801400,0
2000-09-01,82.75,82.94,77.56,78.31,6872700,0
2000-09-05,77.87,80.06,77.25,78.5,4329800,0
2000-09-06,71.25,72,68.75,70,19974800,0
2000-09-07,70.94,74.62,70.06,73.5,9391600,0
2000-09-08,71.5,71.56,68.19,69,9580900,0
2000-09-11,68.06,68.5,63.06,64.87,11590500,0
2000-09-12,64,66.94,62.63,63.31,7753100,0
2000-09-13,62.31,66.94,62.25,66.44,14210300,0
2000-09-14,67.81,67.87,62.25,63,10064200,0
2000-09-15,61,62.31,57.44,59.25,14259700,0
2000-09-18,61.31,63.44,57.63,58.5,16260200,0
2000-09-19,60.25,65.75,59.31,65.69,13724700,0
2000-09-20,65.31,69,63.06,66.44,17733300,0
2000-09-21,65.5,65.81,54,55.13,10339700,0
2000-09-22,53,54.94,50.25,52.75,20023800,0
2000-09-25,53,54.5,46,46.75,18260000,0
2000-09-26,47.56,50.5,47,49.63,16467300,0
2000-09-27,51.25,54.5,50.25,51.63,11608600,0
2000-09-28,50.69,53.5,49.06,49.5,8316300,0
2000-09-29,48.25,48.44,44.5,46,14603100,0
2000-10-02,45.5,48,41.63,42.38,10044400,0
2000-10-03,44,47,42.75,43.06,9095500,0
2000-10-04,44.44,47.5,43.5,46.94,14084200,0
2000-10-05,45.25,46,39,41,23701600,0
2000-10-06,41.38,42.5,39.75,40.81,13564500,0
2000-10-09,41.06,41.5,39,39.75,7041100,0
2000-10-10,38.06,38.88,35.88,36.88,10104400,0
2000-10-11,36,39.5,35.63,37.75,12983000,0
2000-10-12,39.25,39.5,35,35.56,11499700,0
2000-10-13,34.81,37.88,34.75,36.38,13041600,0
2000-10-16,36,36.06,33.19,33.69,9950300,0
2000-10-17,30.12,30.5,28,29,23632300,0
2000-10-18,30,31.56,28.12,28.56,22845200,0
2000-10-19,31.5,34.75,30.81,34.69,15846600,0
2000-10-20,34.38,36.25,33.5,34.88,11374700,0
2000-10-23,34.06,38.13,33.5,36.31,9889700,0
2000-10-24,34.25,37.38,33,33.5,8345000,0
2000-10-25,31.81,33.25,29.5,30.19,10707500,0
2000-10-26,31,32.44,30.19,31.62,11660200,0
2000-10-27,31.37,32.44,29.62,30.25,10529100,0
2000-10-30,30.06,34.44,29.62,32.69,9010800,0
2000-10-31,34.5,36.19,32.63,34.75,19497700,0
2000-11-01,33.88,36.63,33.69,35.63,9185000,0
2000-11-02,36.06,37.19,34.63,35.31,8665500,0
2000-11-03,36.25,37.13,35,35.75,6995900,0
2000-11-06,36.69,36.69,33.13,34.09,9231600,0
2000-11-07,36,36.5,35.06,35.94,10828400,0
2000-11-08,36,36.75,34,34.63,8308300,0
2000-11-09,33.38,34.13,31.06,32.56,8340300,0
2000-11-10,31.31,31.87,29.75,30.12,9591700,0
2000-11-13,29.37,33.19,28.94,32.38,13163800,0
2000-11-14,33.25,34.56,32.69,33.38,9452700,0
2000-11-15,34.94,36.25,33.38,35,9421300,0
2000-11-16,33.63,34.5,33,33.13,5336900,0
2000-11-17,33.38,34.44,31.81,33.75,5947200,0
2000-11-20,33,36.75,31.87,35.5,9030600,0
2000-11-21,35.75,36.44,33.75,34.5,8178000,0
2000-11-22,37,37.75,34.31,35.94,10442800,0
2000-11-24,37.88,41,37,40.88,9745600,0
2000-11-27,41.5,42.5,36.63,37.13,12473000,0
2000-11-28,37.13,38.44,33,33.5,9432800,0
2000-11-29,33.5,35.75,32.75,34.31,8853800,0
2000-11-30,30.56,32.06,29.81,31.5,12817300,0
2000-12-01,31.75,33.31,30.75,30.94,7953300,0
2000-12-04,31.5,32.38,30.62,31.19,6471900,0
2000-12-05,31.94,34.5,31.87,33.13,8503800,0
2000-12-06,33.5,34,30.94,32,7064200,0
2000-12-07,30.06,31.44,30,30.62,6322300,0
2000-12-08,33.25,35.38,32.13,34.69,10726900,0
2000-12-11,34.75,37.88,34.06,37.5,9234100,0
2000-12-12,37.38,37.69,35.25,36.25,5910600,0
2000-12-13,36.5,37,33.75,34.38,8246600,0
2000-12-14,34.81,36.5,34.75,34.94,5890000,0
2000-12-15,34.75,36.63,34.38,35.88,7358600,0
2000-12-18,36.38,37.5,35.38,36,9271600,0
2000-12-19,35,36.25,34.06,34.75,10345900,0
2000-12-20,32.5,32.94,29,29.81,12884700,0
2000-12-21,30,33.13,29.94,30.94,11856900,0
2000-12-22,32.5,35.44,32.13,34.94,6113600,0
2000-12-26,35.44,36.13,34.31,36,3905000,0
2000-12-27,35.94,37.5,35.19,37.31,5445300,0
2000-12-28,37,37.25,35.56,35.94,6861900,0
2000-12-29,36,36.38,34.81,35.5,3825800,0
2001-01-02,36.75,36.94,34.5,35.38,5980300,0
2001-01-03,35.13,42.38,34.25,42,13181100,0
2001-01-04,41.94,42,39,39.38,10862000,0
2001-01-05,38.88,39.44,36.31,36.5,7800000,0
2001-01-08,36.75,37.94,34.88,36.94,7181400,0
2001-01-09,38.38,39,36.63,36.75,6959800,0
2001-01-10,37.19,39.5,35.88,38,8411900,0
2001-01-11,37.75,41.25,36.81,41,13876300,0
2001-01-12,41,41.75,39.75,41.44,9194800,0
2001-01-16,41.44,41.44,37.75,38.94,7923100,0
2001-01-17,40.25,41.94,38.81,39.25,8920600,0
2001-01-18,40,45.5,38.5,44.44,17180000,0
2001-01-19,46.5,48,44.75,46.44,16760200,0
2001-01-22,45.31,46,43.75,44.5,7592000,0
2001-01-23,44.31,44.44,42.06,43.25,8553400,0
2001-01-24,43.06,45.75,42.31,44.88,11394200,0
2001-01-25,45.38,45.38,42.88,43.75,6143000,0
2001-01-26,42.81,43.94,42.13,43.94,5419100,0
2001-01-29,43.94,46.74,42.72,45.3,5110700,0
2001-01-30,46.19,47.89,45.02,46.85,7485000,0
2001-01-31,46.85,48.66,45.7,45.77,9491500,0
2001-02-01,45.57,45.6,41.2,42.18,13416300,0
2001-02-02,42.75,43.53,40.21,41.2,8153600,0
2001-02-05,40.1,40.29,38,38.28,10618900,0
2001-02-06,37.98,40.72,37.98,39.72,10779500,0
2001-02-07,39.1,41.7,37.37,38.82,10114000,0
2001-02-08,39.6,40.98,39.3,39.97,8791800,0
2001-02-09,39.3,42,38.2,38.76,7197500,0
2001-02-12,39.1,40.85,38,39.42,5825200,0
2001-02-13,40.75,42.43,40.15,41.5,10386700,0
2001-02-14,42.35,46.74,41.7,46.5,14443600,0
2001-02-15,46.55,46.75,43.97,44.6,10280100,0
2001-02-16,40.05,42.67,40.03,42.55,9016800,0
2001-02-20,42.95,43,38.6,38.6,8850500,0
2001-02-21,37.5,40.75,36.95,38.4,9402500,0
2001-02-22,38.28,39.45,36.5,38,8415200,0
2001-02-23,36.1,37.4,34.78,37.25,10013500,0
2001-02-26,36.1,36.17,34.75,35,8289900,0
2001-02-27,34.99,37.37,34.77,35.05,6977000,0
2001-02-28,35.5,37,33.75,34.22,6944200,0
2001-03-01,34.15,35.98,32.75,35.9,8655800,0
2001-03-02,35.08,39.4,34.69,36.09,9569800,0
2001-03-05,38.5,40,38.25,39,7309000,0
2001-03-06,42.8,44.6,41.5,43.86,12776400,0
2001-03-07,44,44.02,40.6,41,13318400,0
2001-03-08,41,43.63,40.84,42.85,8549400,0
2001-03-09,41,41.98,39.93,40.75,11183800,0
2001-03-12,40.75,43.3,40,40.76,10862200,0
2001-03-13,42.4,44.33,41.96,44.05,10881200,0
2001-03-14,43,44.75,41.75,43.52,11182900,0
2001-03-15,45,45.2,41.17,41.3,9895000,0
2001-03-16,41.05,42,38.21,40.05,11726600,0
2001-03-19,40.1,43.96,40,43.06,6927500,0
2001-03-20,44,44.22,40.2,40.6,9197600,0
2001-03-21,40.9,43.73,40.75,42.01,12871100,0
2001-03-22,44.29,47.49,43.71,46.7,20501900,0
2001-03-23,48.25,49.61,46.4,48.83,17780000,0
2001-03-26,48.84,49.11,45.5,46.87,9855000,0
2001-03-27,46.11,48.54,45.8,48,10141100,0
2001-03-28,46.1,47.99,43.37,44.25,11101800,0
2001-03-29,44.25,46.09,42.81,45.25,10744100,0
2001-03-30,43.5,43.5,39.35,41.53,15239600,0
2001-04-02,41,41,34.51,36.25,15522500,0
2001-04-03,35.5,37.5,34.45,36.26,11817100,0
2001-04-04,36.3,37.85,33.73,34.6,10248100,0
2001-04-05,36.5,39.45,36.2,38.4,10891800,0
2001-04-06,37.5,38.6,36.03,36.82,7648200,0
2001-04-09,37.5,37.7,34.26,35.89,8231000,0
2001-04-10,36.1,39.5,35.9,38.15,7848300,0
2001-04-11,43.9,44.1,41.26,41.6,14585700,0
2001-04-12,41.7,47,41.41,46.41,17623500,0
2001-04-16,44.7,44.7,42.5,44.5,11696700,0
2001-04-17,43.9,45.2,41.94,42.94,11033100,0
2001-04-18,46.5,49.5,44.61,47.3,18648100,0
2001-04-19,44.95,48.25,44.7,47.95,12003300,0
2001-04-20,47.94,47.94,45.25,46.54,9588400,0
2001-04-23,45.1,45.1,42.75,43.35,7122500,0
2001-04-24,43.36,44.61,40,40,8720900,0
2001-04-25,41.4,43.6,40.65,42.68,12423300,0
2001-04-26,43.5,44.25,42.04,42.48,9333200,0
2001-04-27,43.3,44.25,42.85,44.07,6286900,0
2001-04-30,44,45.7,43.2,45.38,8556700,0
2001-05-01,45.01,45.01,43,43.78,8747400,0
2001-05-02,43.78,44.8,42.3,43.1,10274000,0
2001-05-03,42.2,42.69,41.02,41.48,7324100,0
2001-05-04,40.2,45,39.48,41.8,12934100,0
2001-05-07,42,43.26,40.89,42.9,6481900,0
2001-05-08,43.01,43.69,41.7,41.89,6157100,0
2001-05-09,41.37,42.45,40.55,41.5,6968700,0
2001-05-10,42.99,43.25,40,40.05,8842300,0
2001-05-11,41,41,39.95,40.32,4953900,0
2001-05-14,40.5,40.76,39.7,40.7,6105300,0
2001-05-15,39.9,40.75,39.1,39.1,12316500,0
2001-05-16,39,39.71,37.77,39.2,13838200,0
2001-05-17,39.75,41.6,39.4,41.04,6924600,0
2001-05-18,41,41,39.73,40.09,6937000,0
2001-05-21,39.5,43,39.35,42.62,7903400,0
2001-05-22,42.63,43,40.4,40.82,7039800,0
2001-05-23,41.63,41.63,40.25,40.25,8558900,0
2001-05-24,40.3,40.49,38.95,40.23,6471200,0
2001-05-25,40.48,41.1,40,40.7,3917900,0
2001-05-29,39.65,39.71,37.53,37.98,7047500,0
2001-05-30,37,37.1,35.7,36.74,8584600,0
2001-05-31,36.74,38.25,36.3,37.5,5429200,0
2001-06-01,37.5,39.67,37.35,39.2,7517500,0
2001-06-04,38.6,39.55,38.07,38.41,3956400,0
2001-06-05,39.25,42,39.11,42,9686800,0
2001-06-06,42,42.4,40.66,41.47,6135600,0
2001-06-07,41.45,44.97,41.45,44.85,10140000,0
2001-06-08,43.5,44.75,42.55,43.32,5662700,0
2001-06-11,42.92,42.93,40.75,41.61,4919100,0
2001-06-12,40.9,42.2,39.93,41.75,4279400,0
2001-06-13,42.15,43.13,40.5,40.9,5141700,0
2001-06-14,40.25,40.7,37.55,37.8,8116300,0
2001-06-15,37.79,40.45,37.26,39.5,7423000,0
2001-06-18,39.62,40.19,38.2,38.5,3978200,0
2001-06-19,39.75,40.69,37.54,38.02,8352300,0
2001-06-20,37,37.7,35.9,36.84,11785900,0
2001-06-21,36.8,38.02,35.8,37.71,8254200,0
2001-06-22,37.97,39.5,37.9,38.38,7707500,0
2001-06-25,38.39,39.35,37.61,39.02,3311000,0
2001-06-26,38,40,37.9,40,7447100,0
2001-06-27,40.4,40.4,39.58,39.74,6424800,0
2001-06-28,40.25,42,40.05,41.6,8312400,0
2001-06-29,41.6,43,41.1,41.1,8861800,0
2001-07-02,41.45,43.04,41.13,42.3,5451300,0
2001-07-03,42.4,43.42,41.79,43.25,3511300,0
2001-07-05,43,43.01,41.18,41.89,4150300,0
2001-07-06,40.75,40.76,38.75,38.9,5047900,0
2001-07-09,38.9,39.59,38.1,38.5,3959600,0
2001-07-10,39.35,39.65,37.15,37.59,5654200,0
2001-07-11,37.35,39.65,37.1,39.5,7858300,0
2001-07-12,41,41.4,38,39.99,27826800,0
2001-07-13,39.33,39.94,38.32,39.01,11921900,0
2001-07-16,38.99,39.17,36.24,36.75,11327800,0
2001-07-17,36.51,38.69,35.96,38.67,11312800,0
2001-07-18,39.06,39.94,37.92,38.25,10934500,0
2001-07-19,38.9,39.9,38.9,39.56,10087100,0
2001-07-20,39.35,39.51,38.25,39.09,4949200,0
2001-07-23,39.79,39.79,38,38.1,4197600,0
2001-07-24,38.84,38.84,37.45,37.84,4977200,0
2001-07-25,37.1,38.49,37,38.38,5589400,0
2001-07-26,38.48,40.96,37.82,40.76,9536900,0
2001-07-27,40.25,41.38,40.05,41.25,5992700,0
2001-07-30,41.83,42,40.37,41.36,4892100,0
2001-07-31,41.3,43.02,41.27,42,9274700,0
2001-08-01,43.3,44.6,43.21,43.7,10869200,0
2001-08-02,44.25,44.99,43.85,44.9,7069600,0
2001-08-03,43.75,44,42.75,43.45,7302600,0
2001-08-06,42.45,42.45,41.36,42.01,5597600,0
2001-08-07,41.75,41.75,40.5,40.93,7314800,0
2001-08-08,40.8,42,39.13,39.25,7900500,0
2001-08-09,39,39.65,38,38.76,7056500,0
2001-08-10,39.1,39.48,37.85,39.19,5602800,0
2001-08-13,39.65,39.87,38.4,38.79,6367300,0
2001-08-14,39,39.14,37.2,37.4,7362500,0
2001-08-15,37.5,37.9,36.3,36.45,7084600,0
2001-08-16,36.2,37.99,35.7,37.72,8250400,0
2001-08-17,37.4,37.41,35.97,36.1,6359100,0
2001-08-20,36.05,36.8,35.85,36.05,4503300,0
2001-08-21,36.44,36.8,35.14,35.3,4297400,0
2001-08-22,36,37.5,35.82,37.25,6269500,0
2001-08-23,37.1,37.71,36.28,36.28,3207200,0
2001-08-24,36.89,38.97,36.7,38.54,5190100,0
2001-08-27,38.7,41,38.7,40.35,7672600,0
2001-08-28,40.5,40.5,38.8,39.02,6845500,0
2001-08-29,39.03,39.19,37.37,37.55,5202000,0
2001-08-30,37.55,37.74,35.82,36.73,6252300,0
2001-08-31,36.73,38,36.59,37.61,5288400,0
2001-09-04,37.1,37.65,36.25,36.3,5677700,0
2001-09-05,36.3,36.75,34.02,36,10054900,0
2001-09-06,35.3,35.5,33.2,33.46,11605000,0
2001-09-07,33,34.4,32.2,32.75,8055700,0
2001-09-10,32.75,33.32,31.5,31.76,6603100,0
2001-09-17,28.1,30.21,28,29.2,8241300,0
2001-09-18,29,29.15,25.39,25.42,10477800,0
2001-09-19,26.14,26.25,22.03,23.45,13259800,0
2001-09-20,23.2,23.9,21,22.09,11978400,0
2001-09-21,22.09,22.09,20.06,21.11,11149600,0
2001-09-24,21.56,23.2,21.11,22.3,7683200,0
2001-09-25,21.86,22.8,20.41,21.24,10074400,0
2001-09-26,20.3,21,16.39,17.25,23711400,0
2001-09-27,17.25,18.02,16.75,17.78,11418500,0
2001-09-28,17.85,19.75,17.38,18.83,9629300,0
2001-10-01,18.4,19.2,17.37,17.75,5680200,0
2001-10-02,17.21,18.35,17.2,18.27,5171200,0
2001-10-03,18.27,19.85,17.55,19,9230000,0
2001-10-04,19.45,20.56,19,19.49,8100800,0
2001-10-05,19.25,20.57,18.52,20.06,6432400,0
2001-10-08,19.9,21.65,19.5,21.15,7269100,0
2001-10-09,21,21.01,19.58,20,6654700,0
2001-10-10,19.75,21.5,19.5,21.23,5262600,0
2001-10-11,21.75,23.5,21.7,23.5,8216400,0
2001-10-12,23.01,25.5,22.1,25.5,7703900,0
2001-10-15,24,24.1,22.69,23.14,7152800,0
2001-10-16,23.14,23.34,21.45,22.05,9399000,0
2001-10-17,22.6,22.8,20.52,20.66,8705800,0
2001-10-18,20.25,20.75,19.05,19.75,7534400,0
2001-10-19,19.37,21.1,19.2,20.8,8007000,0
2001-10-22,20.55,21.96,20.25,21.74,5434500,0
2001-10-23,21.9,22.8,21.5,21.79,6216000,0
2001-10-24,21.76,22.69,21.5,22.4,4335000,0
2001-10-25,22.39,23.37,21.45,23.23,6467000,0
2001-10-26,23.23,24.45,23.04,23.95,7595700,0
2001-10-29,23.65,23.88,22.28,22.5,4891400,0
2001-10-30,22.48,22.59,21,21.08,5865600,0
2001-10-31,22.25,23.54,22.1,22.76,12625800,0
2001-11-01,23.4,23.7,22.35,23,7953700,0
2001-11-02,23.3,24.9,23.01,24.75,8052100,0
2001-11-05,24.75,25.2,23.75,24.6,7867000,0
2001-11-06,24.16,24.5,23.55,24.47,5999700,0
2001-11-07,24.47,28.85,24,25.9,11131900,0
2001-11-08,27.5,28.5,26.62,26.91,14502800,0
2001-11-09,26.91,27.48,26.01,26.11,5938800,0
2001-11-12,26.36,27.75,25.56,27.15,8410300,0
2001-11-13,29,30.99,28.53,29,15673300,0
2001-11-14,29.01,29.3,27.5,27.76,10772000,0
2001-11-15,27.75,28.1,26.9,27.76,6753300,0
2001-11-16,27.5,27.62,26.08,26.3,8564000,0
2001-11-19,26.38,27.55,25.8,27.32,10271800,0
2001-11-20,26.9,27.09,25.78,26.06,7548900,0
2001-11-21,26.06,26.26,24.2,25.9,9201700,0
2001-11-23,26.2,27.07,25.65,26.74,2524300,0
2001-11-26,27.38,28.81,27.15,28.6,8234300,0
2001-11-27,28.55,29.7,27.6,29.15,8950000,0
2001-11-28,28.97,28.98,26.71,26.73,7347500,0
2001-11-29,27,27.98,26.62,27.85,5689500,0
2001-11-30,27.45,27.74,26.55,27.16,7151400,0
2001-12-03,28.5,29.3,28.1,28.56,9436600,0
2001-12-04,29.15,30.5,29.15,30.49,13440800,0
2001-12-05,32.5,34.49,32.5,33.06,20984900,0
2001-12-06,33.1,33.45,32.2,32.55,9013700,0
2001-12-07,32.35,32.98,31.1,31.75,7729300,0
2001-12-10,31,32.45,30.8,31.08,6701800,0
2001-12-11,31.15,31.69,30.5,30.9,5526200,0
2001-12-12,31,31.8,30.71,31.75,6392800,0
2001-12-13,30.8,31,29.5,29.69,5408100,0
2001-12-14,29.69,30.5,29.26,30.25,7418700,0
2001-12-17,31.1,31.5,30.39,30.7,7284900,0
2001-12-18,32,32.65,31.75,31.81,8468400,0
2001-12-19,30.75,31.51,29.8,30.1,10678800,0
2001-12-20,30,30.01,28.7,29.51,7309900,0
2001-12-21,29.51,30.6,29.5,30.16,4897300,0
2001-12-24,30.05,30.34,29.7,29.72,1201500,0
2001-12-26,29.8,31.39,29.76,30.4,2754100,0
2001-12-27,30.9,31.5,30.68,31.17,2849100,0
2001-12-28,31.85,32.55,31.6,31.66,3574100,0
2001-12-31,32.25,32.25,30.58,31,3410100,0
2002-01-02,32.85,33.25,32.55,33.24,9104800,0
2002-01-03,33.51,37,33.51,36.51,16344600,0
2002-01-04,36.51,37,35.11,35.95,8309200,0
2002-01-07,36.45,36.54,35.08,36.15,6521800,0
2002-01-08,35.75,35.96,35.14,35.3,4645200,0
2002-01-09,36,36.55,34.77,35.01,6215300,0
2002-01-10,35,35.1,33.5,33.75,7949200,0
2002-01-11,34.7,35.59,34.4,35.13,6698600,0
2002-01-14,35.95,36.74,34.9,35.6,9557300,0
2002-01-15,35.6,35.72,34.8,35.3,6102700,0
2002-01-16,34.75,34.91,33.57,33.7,6618000,0
2002-01-17,34.1,34.25,33.26,34,11165300,0
2002-01-18,33,33.01,31.5,31.79,15007800,0
2002-01-22,32.5,33,30.82,30.88,6965100,0
2002-01-23,31.45,32.25,30.95,31.64,5602200,0
2002-01-24,32.15,33.65,31.85,31.85,5866400,0
2002-01-25,31.85,32.5,31.4,32.5,4581500,0
2002-01-28,32,32.95,31.26,32.3,6796700,0
2002-01-29,32.35,32.54,30.48,30.49,7373100,0
2002-01-30,30.49,32.5,29.51,32.4,9459900,0
2002-01-31,34,34,32.55,33.75,8768600,0
2002-02-01,35,35.1,34,34.85,8736400,0
2002-02-04,35.35,35.9,34.3,34.4,8290200,0
2002-02-05,34.65,35.74,34.24,34.45,7011700,0
2002-02-06,35.35,36.75,35.1,36.69,11592900,0
2002-02-07,36.2,36.49,33.8,33.86,9612200,0
2002-02-08,34.3,34.99,33,34.9,6972900,0
2002-02-11,34.9,37.6,34.76,37.6,7474900,0
2002-02-12,37.1,38.09,36.81,37.8,6284400,0
2002-02-13,37.9,39.13,37.4,39.01,11506900,0
2002-02-14,39,39.45,37.9,38.25,8522700,0
2002-02-15,38.25,38.26,36.65,36.95,8242900,0
2002-02-19,36.95,37.8,36.55,36.59,6678300,0
2002-02-20,37.1,37.45,35.15,36.5,9194900,0
2002-02-21,35.5,35.52,33,33.21,11952600,0
2002-02-22,33.45,33.98,32.14,32.53,9691400,0
2002-02-25,33,34.99,32.95,34.05,6981200,0
2002-02-26,34.4,34.85,33.42,33.7,8365900,0
2002-02-27,35.25,35.51,33.57,34.2,7423100,0
2002-02-28,34.4,34.7,32.15,32.15,8154900,0
2002-03-01,33,36.43,33,36.29,11938800,0
2002-03-04,36.65,38.88,36.5,38.7,12045100,0
2002-03-05,38.15,39.5,38.1,39.5,8386900,0
2002-03-06,39,39.01,36.99,37.86,9631000,0
2002-03-07,38.3,38.69,36.6,37.14,8945300,0
2002-03-08,38,39,37.3,38.16,8590100,0
2002-03-11,36.65,37.6,36.27,36.95,7403600,0
2002-03-12,35.9,36.28,35,35.69,10780500,0
2002-03-13,35,35.01,33.71,34.1,13262900,0
2002-03-14,33.55,33.9,32,32.02,15903800,0
2002-03-15,32,33.59,32,33.39,12719200,0
2002-03-18,34.5,34.8,32.85,33.25,8692200,0
2002-03-19,33.6,34,32.88,33.8,5708100,0
2002-03-20,32.5,33.25,32,32.5,7781100,0
2002-03-21,33,34.74,32.75,34.51,11802100,0
2002-03-22,34,34.75,33.55,33.9,11241700,0
2002-03-25,33.85,34.5,33,33,6109000,0
2002-03-26,33.15,34.3,33.01,34.03,6870900,0
2002-03-27,34,34.01,32.65,33,7806600,0
2002-03-28,33.85,34.06,32.72,32.9,6326900,0
2002-04-01,32.9,34,32.4,33.6,4636900,0
2002-04-02,33.25,33.3,32.3,32.4,6165700,0
2002-04-03,31.76,32,30.5,30.78,11804000,0
2002-04-04,29.5,31.31,29.5,30.59,8942900,0
2002-04-05,30.76,31,29.75,29.85,8234100,0
2002-04-08,29.25,31.51,28.99,30.9,10972200,0
2002-04-09,31.05,31.75,29.89,30.05,6950200,0
2002-04-10,29.65,30.65,29.36,30.53,8651700,0
2002-04-11,29.5,30.18,29.05,29.2,9606400,0
2002-04-12,29.6,29.98,28.74,29.06,5692800,0
2002-04-15,28.75,29.24,28.37,28.7,6539100,0
2002-04-16,29.6,30.32,29.6,30.11,8026600,0
2002-04-17,30.8,31.52,29.56,30.24,8367300,0
2002-04-18,30.49,30.49,28.6,29,8749900,0
2002-04-19,29.85,30.2,29.29,29.5,9134300,0
2002-04-22,30,31,29.44,30.9,14173200,0
2002-04-23,31.35,31.76,29.22,29.39,13973900,0
2002-04-24,29.5,29.7,27,27.3,11405500,0
2002-04-25,27.79,27.79,26.7,27.55,11500900,0
2002-04-26,27.56,28,26,26,8357200,0
2002-04-29,26.01,26.86,25.59,26.45,7009100,0
2002-04-30,25,25.6,23.5,23.7,28636900,0
2002-05-01,24.25,25.88,23.57,24.7,13824300,0
2002-05-02,24.95,25.15,23.11,23.36,9664100,0
2002-05-03,23.25,23.36,22.35,22.61,7762100,0
2002-05-06,22.4,23.33,22.15,22.78,8746700,0
2002-05-07,23.2,23.85,22.36,23.25,8135000,0
2002-05-08,24.89,24.99,24.23,24.51,14634200,0
2002-05-09,24.17,24.17,22.61,22.85,11658900,0
2002-05-10,22.85,23.07,22.25,22.47,8459800,0
2002-05-13,23.09,23.75,22.7,23.6,9356400,0
2002-05-14,25.3,26.71,24.85,26.3,15158300,0
2002-05-15,26.3,26.68,25.2,25.49,8657800,0
2002-05-16,25.5,26.2,24.25,26.01,6396400,0
2002-05-17,26,26.32,24.5,25.01,6943600,0
2002-05-20,25.26,25.26,24.21,24.46,3975400,0
2002-05-21,24.8,24.97,23.3,23.6,5619200,0
2002-05-22,23.24,24.4,22.92,23.55,5506800,0
2002-05-23,23.77,24.48,23.05,24.3,5892500,0
2002-05-24,24.02,24.03,23.06,23.36,4182700,0
2002-05-28,23.61,23.8,22.68,23.12,3273200,0
2002-05-29,22.7,23.3,22.5,22.88,3791800,0
2002-05-30,22.37,23.5,22.26,23.5,6337500,0
2002-05-31,23.6,24,23.1,23.58,5927000,0
2002-06-03,23.5,23.5,22.13,22.3,4960400,0
2002-06-04,22.3,22.83,22.02,22.83,6871100,0
2002-06-05,22.7,22.75,22.03,22.45,4745200,0
2002-06-06,22.36,22.65,22,22.3,7435900,0
2002-06-07,20.7,22.92,20.51,22.15,9340000,0
2002-06-10,22.1,22.1,21.37,21.46,4564400,0
2002-06-11,21.5,21.6,20.71,20.86,4492700,0
2002-06-12,20.75,21.65,20,21.65,7542800,0
2002-06-13,21.5,21.89,20.71,21.1,4818900,0
2002-06-14,20.8,22.3,19.71,22.3,8220400,0
2002-06-17,22.6,23.31,22.26,23.3,9478400,0
2002-06-18,23.2,24.3,23.04,23.6,8588800,0
2002-06-19,22,22,19.98,20.08,11720700,0
2002-06-20,20.08,20.34,18.01,18.4,16371200,0
2002-06-21,18.02,19.34,18.02,18.79,11081200,0
2002-06-24,18.5,20.4,18.5,19.72,9003300,0
2002-06-25,20.25,20.99,19.68,19.75,11103500,0
2002-06-26,17.1,19,16,19,18255300,0
2002-06-27,20.25,20.75,19.5,20.5,11033600,0
2002-06-28,20.37,21.3,19.9,20.22,7610800,0
2002-07-01,20.42,20.68,19.6,20,4389300,0
2002-07-02,19.85,20.06,18.45,19.24,6657500,0
2002-07-03,19.25,20.61,18.3,20.5,7097600,0
2002-07-05,22,23.6,22,22.31,9223600,0
2002-07-08,22.32,22.48,20.86,21.6,7666600,0
2002-07-09,21.27,22.6,20.97,22.43,7477100,0
2002-07-10,22.56,22.56,21.14,21.28,7679900,0
2002-07-11,21.05,22.62,20.7,22.35,8731600,0
2002-07-12,23.3,24.1,23,23.39,9925000,0
2002-07-15,23.4,24.45,22.83,24.45,10003600,0
2002-07-16,24.45,25.14,22.6,23.23,14417800,0
2002-07-17,24.6,24.9,23.25,24,10301700,0
2002-07-18,23.25,23.95,22.68,22.78,6982700,0
2002-07-19,22.26,22.65,21.6,22.28,8592500,0
2002-07-22,22.05,22.85,20.3,20.5,10580600,0
2002-07-23,21.2,21.69,19.81,19.95,8994200,0
2002-07-24,19.45,21.85,19.19,21.75,9299700,0
2002-07-25,21,21,18.25,19.2,14628500,0
2002-07-26,19.7,20.24,19.1,19.63,7788600,0
2002-07-29,20.25,21.1,19.55,20.86,5332300,0
2002-07-30,20.61,21.37,20.3,20.98,7032700,0
2002-07-31,20.5,20.65,19.22,19.49,6704100,0
2002-08-01,19.3,20.05,18.1,18.5,7998000,0
2002-08-02,18.5,18.65,17.67,18.18,8354100,0
2002-08-05,18.17,18.5,17.04,17.25,6650800,0
2002-08-06,17.95,19.08,17.9,18.3,7308200,0
2002-08-07,19.1,19.1,17.22,18.69,9827000,0
2002-08-08,18.7,19.4,18,19.2,8088100,0
2002-08-09,18.75,19.04,18.11,18.9,4001700,0
2002-08-12,18.3,18.59,17.9,18.39,3620600,0
2002-08-13,18.33,19.25,17.9,18.13,6729000,0
2002-08-14,18.13,19.55,17.84,19.45,5874800,0
2002-08-16,19.99,21.6,19.65,20.85,6627600,0
2002-08-19,21.3,22.67,20.54,22.13,7600500,0
2002-08-20,21.5,21.7,19.9,20.31,9621500,0
2002-08-21,20.98,21.47,20.06,21.19,5959800,0
2002-08-22,21.3,22.65,20.68,21.1,7019500,0
2002-08-23,20.65,21.01,20,20.11,5013500,0
2002-08-26,20.11,20.11,19.02,19.48,5360000,0
2002-08-27,19.6,19.7,18.19,18.36,6406600,0
2002-08-28,18.2,18.2,17.7,17.83,6602300,0
2002-08-29,16.75,17.5,16.12,17.25,15884000,0
2002-08-30,17.03,17.8,17,17.25,5470600,0
2002-09-03,17,17.75,16.9,17.01,8219900,0
2002-09-04,17.02,17.64,16.55,17.4,9953600,0
2002-09-05,17.05,17.5,16.6,17.2,10810900,0
2002-09-06,18,18.11,17.5,17.75,5538000,0
2002-09-09,17.35,17.56,16.8,17.43,4378000,0
2002-09-10,17.65,18.89,17.54,18.76,7166900,0
2002-09-11,19,19.75,18.59,18.7,4899900,0
2002-09-12,18.06,18.5,17.45,17.68,4195500,0
2002-09-13,17.3,17.55,16.4,16.5,8308600,0
2002-09-17,16.5,16.7,15.9,16.12,5027900,0
2002-09-18,15.9,16.27,15.21,15.7,6662700,0
2002-09-19,15.33,15.98,15.15,15.28,5273200,0
2002-09-20,15.27,15.28,13.5,13.87,12673800,0
2002-09-23,13.12,13.51,12.56,12.76,11046200,0
2002-09-24,12.35,13.34,12.3,12.75,10837000,0
2002-09-25,12.75,13.76,12.32,13.39,14573200,0
2002-09-26,13.55,13.61,12.27,12.55,10642600,0
2002-09-27,12.55,13.4,12.45,12.74,7922100,0
2002-09-30,12.5,12.73,12.1,12.37,7805800,0
2002-10-01,12.7,13.13,12.11,13,8516900,0
2002-10-02,13.01,14.5,12.9,13.63,11582800,0
2002-10-03,13.63,13.74,12.42,12.44,8756100,0
2002-10-04,12.75,12.9,11.8,11.92,14256500,0
2002-10-07,12,12.2,11.45,11.75,7355100,0
2002-10-08,11.9,12.06,11.36,11.78,9504300,0
2002-10-09,11.6,12.61,11.51,12.14,7903200,0
2002-10-10,12.15,12.95,12,12.5,6559700,0
2002-10-11,13.25,14,13.04,13.67,8126200,0
2002-10-14,13.3,13.7,13.15,13.47,3865600,0
2002-10-15,14.29,14.55,14,14.55,9643700,0
2002-10-16,13.1,13.55,12.4,12.44,11319000,0
2002-10-17,12,13.5,12,13.32,8997400,0
2002-10-18,13,14.22,12.9,14,8994700,0
2002-10-21,13.95,14.89,13.41,14.88,8617100,0
2002-10-22,14.3,15.2,13.95,14.45,7520900,0
2002-10-23,14.46,15.74,14.45,15.68,9574500,0
2002-10-24,15.69,16.8,15.69,16,14705600,0
2002-10-25,16.05,17.48,16.05,17.3,11979800,0
2002-10-28,18,18,16.64,16.85,11169300,0
2002-10-29,16.85,16.85,15.25,16.09,10596600,0
2002-10-30,16.09,16.8,15.5,15.74,13895800,0
2002-10-31,16.69,16.69,15.85,16,7580800,0
2002-11-01,16.1,17.06,15.5,16.8,8037300,0
2002-11-04,17.75,17.9,17.24,17.35,10197400,0
2002-11-05,17.34,17.34,16.39,16.99,7071500,0
2002-11-06,17.25,17.98,16.69,17.8,8458200,0
2002-11-07,17.05,17.21,16.32,16.52,7095100,0
2002-11-08,16.3,16.44,15.26,15.57,9668700,0
2002-11-11,15.38,15.38,13.86,14.09,9205300,0
2002-11-12,14.1,14.4,13.5,13.83,13212100,0
2002-11-13,13.27,13.5,12.57,13.07,15206200,0
2002-11-14,13.3,14.24,12.93,14.19,17338900,0
2002-11-15,14,14.2,13.55,13.87,9957900,0
2002-11-18,14.2,14.74,13.8,14.07,9699800,0
2002-11-19,14.08,14.38,13.55,13.73,9452100,0
2002-11-20,13.81,14.59,13.8,14.59,13544300,0
2002-11-21,15.05,15.72,15.01,15.68,18162300,0
2002-11-22,15.68,16.4,15.5,16.02,12037000,0
2002-11-25,16.02,16.56,15.82,16.49,10343300,0
2002-11-26,16.49,16.49,15.24,15.55,7778400,0
2002-11-27,16.25,16.25,15.75,16.11,6584300,0
2002-11-29,16.7,16.7,15.8,15.81,4288700,0
2002-12-02,16.5,16.7,15.2,15.74,10464700,0
2002-12-03,15.2,15.65,14.6,15.65,10279800,0
2002-12-04,14.2,14.2,13.2,13.95,18124600,0
2002-12-05,14,14.07,13.5,13.72,6662900,0
2002-12-06,13.44,13.65,13.25,13.34,8008900,0
2002-12-09,13.32,13.33,12.7,12.88,7492800,0
2002-12-10,13.14,13.98,13,13.86,10799400,0
2002-12-11,13.5,14.09,13.46,13.67,8199200,0
2002-12-12,14,14.2,13.49,13.57,6152000,0
2002-12-13,13.58,13.58,12.7,12.99,10437700,0
2002-12-16,13,13.49,12.8,13.49,6264900,0
2002-12-17,13.35,13.94,12.27,13.28,9093800,0
2002-12-18,11.22,11.5,10.05,10.22,39586000,0
2002-12-19,10.22,10.43,9.8,10.19,18787800,0
2002-12-20,10.19,10.38,9.89,10.2,16322600,0
2002-12-23,10.2,10.37,9.9,10.3,7089700,0
2002-12-24,10.2,10.55,10.15,10.27,2526800,0
2002-12-26,10.25,10.63,10.23,10.29,3991100,0
2002-12-27,10.35,10.48,10.14,10.3,3518400,0
2002-12-30,10.32,10.4,9.6,9.81,7146000,0
2002-12-31,9.82,9.89,9.5,9.74,6548300,0
2003-01-02,9.75,10.11,9.4,10,11747100,0
2003-01-03,9.85,10.35,9.8,10.16,5939300,0
2003-01-06,10.34,10.64,10.32,10.56,5749000,0
2003-01-07,10.56,11.1,10.51,11,8443000,0
2003-01-08,10.5,10.59,9.99,10.05,9870400,0
2003-01-09,10.28,10.36,9.88,9.95,9470600,0
2003-01-10,10.04,10.38,9.9,10.29,8893900,0
2003-01-13,10.4,10.6,10,10.09,6193900,0
2003-01-14,10.2,10.36,10.01,10.2,4941400,0
2003-01-15,10.21,10.21,9.88,9.96,5781200,0
2003-01-16,9.96,10.06,9.57,9.65,7320900,0
2003-01-17,9.45,9.51,9.04,9.16,8782800,0
2003-01-21,9.35,9.36,8.7,8.9,7200000,0
2003-01-22,8.77,8.8,8.48,8.5,8570800,0
2003-01-23,8.75,9,8.39,8.79,8005600,0
2003-01-24,8.79,8.9,8.2,8.23,7929100,0
2003-01-27,8.23,8.36,7.96,7.99,8569600,0
2003-01-28,8,8.1,7.67,7.94,7964400,0
2003-01-29,7.67,8.75,7.67,8.42,39060500,0
2003-01-30,8.43,8.72,8.27,8.32,30455600,0
2003-01-31,8,8.3,7.91,8.21,17656100,0
2003-02-03,8.21,8.43,8.11,8.4,11059600,0
2003-02-04,8.41,8.49,8.13,8.25,7740800,0
2003-02-05,8.25,8.38,8.02,8.14,7837700,0
2003-02-06,8.05,8.25,7.6,7.62,12720800,0
2003-02-07,7.81,7.81,7.53,7.61,6026900,0
2003-02-10,7.52,7.57,7.28,7.35,8852600,0
2003-02-11,7.15,7.46,7.15,7.23,6803200,0
2003-02-12,7.24,7.33,6.98,7,6715100,0
2003-02-13,7,7,6.6,6.76,15229200,0
2003-02-14,6.76,7.27,6.67,7.2,12585200,0
2003-02-18,7.31,7.35,7.02,7.17,6123200,0
2003-02-19,7.5,7.55,7.31,7.44,9474600,0
2003-02-20,7.4,7.81,7.4,7.75,9887900,0
2003-02-21,7.75,7.75,7.3,7.52,8120100,0
2003-02-24,7.4,7.7,7.26,7.47,7140700,0
2003-02-25,7.48,7.48,7.05,7.36,6070800,0
2003-02-26,7.26,7.56,7.2,7.53,9089500,0
2003-02-27,7.5,7.64,7.33,7.61,5816200,0
2003-02-28,7.67,8.01,7.58,7.99,7725200,0
2003-03-03,8.01,8.13,7.26,7.42,11561200,0
2003-03-04,7.44,7.74,7.42,7.6,7493400,0
2003-03-05,7.55,8.07,7.55,8,12180400,0
2003-03-06,8,8,7.58,7.9,8362000,0
2003-03-07,7.57,7.94,7.55,7.6,10191600,0
2003-03-10,7.6,7.78,7.55,7.62,6525200,0
2003-03-11,7.68,7.95,7.63,7.75,7005200,0
2003-03-12,7.75,7.94,7.56,7.74,7689900,0
2003-03-13,7.9,8.28,7.77,8.28,8665000,0
2003-03-14,8.15,8.32,7.7,7.85,7886600,0
2003-03-17,7.85,8.2,7.6,8.03,11533300,0
2003-03-18,8.05,8.2,7.93,8.05,13776400,0
2003-03-19,8.09,8.23,7.88,8.15,9569100,0
2003-03-20,8.16,8.16,7.88,8,10539800,0
2003-03-21,8.46,8.98,8.23,8.88,19831800,0
2003-03-24,8.62,8.8,8.33,8.34,8702600,0
2003-03-25,8.39,8.76,8.36,8.71,9439600,0
2003-03-26,8.64,8.7,8.45,8.46,4675900,0
2003-03-27,8.35,8.86,8.3,8.81,9483400,0
2003-03-28,8.71,9.1,8.62,8.72,9194100,0
2003-03-31,8.45,8.6,8.04,8.14,10378200,0
2003-04-01,8.18,8.34,8,8.03,6975200,0
2003-04-02,8.31,8.91,8.29,8.75,11589000,0
2003-04-03,8.75,9,8.69,8.71,5863500,0
2003-04-04,8.78,8.87,8.44,8.72,5445800,0
2003-04-07,9.3,9.53,8.88,9,11810500,0
2003-04-08,9,9.01,8.7,8.87,5609600,0
2003-04-09,8.72,8.8,8.43,8.52,5473800,0
2003-04-10,8.52,8.61,8.37,8.55,3556600,0
2003-04-11,8.64,8.78,8.34,8.37,3980800,0
2003-04-14,8.36,8.55,8.19,8.54,3176500,0
2003-04-15,8.1,8.8,8.1,8.68,4180300,0
2003-04-16,8.81,9.1,8.71,8.74,5341700,0
2003-04-17,8.74,9.05,8.51,8.99,6654400,0
2003-04-21,9.16,9.2,8.91,9.16,4208500,0
2003-04-22,9.15,9.61,9.06,9.53,8168500,0
2003-04-23,9.54,9.65,9.35,9.55,7619900,0
2003-04-24,9.55,9.55,9.05,9.36,6618600,0
2003-04-25,9.36,9.36,8.65,8.69,8542400,0
2003-04-28,8.55,8.92,8.55,8.69,8272700,0
2003-04-29,8.82,8.95,8.54,8.66,12191600,0
2003-04-30,8.66,8.66,8.31,8.5,9613300,0
2003-05-01,8.49,8.53,8.15,8.52,11299300,0
2003-05-02,8.48,8.75,8.47,8.71,7697600,0
2003-05-05,8.81,9.25,8.76,9,12417900,0
2003-05-06,9,9.24,8.93,9.08,9284900,0
2003-05-07,8.8,9.19,8.8,9.1,11214000,0
2003-05-08,9.03,9.15,8.95,9.1,7431400,0
2003-05-09,9.26,9.65,9.14,9.65,11851200,0
2003-05-12,9.53,9.84,9.42,9.82,11405100,0
2003-05-13,9.1,10.25,9.1,10.15,14506400,0
2003-05-14,10.27,10.48,9.99,10.35,16106100,0
2003-05-15,10.47,10.48,10.09,10.31,7814900,0
2003-05-16,10.31,10.35,10.08,10.35,9083100,0
2003-05-19,10.3,10.33,9.95,10.03,9440300,0
2003-05-20,10,10.09,9.75,9.89,7323500,0
2003-05-21,9.9,10.01,9.72,9.94,7873600,0
2003-05-22,9.95,10.18,9.75,10.03,8637800,0
2003-05-23,9.8,10.04,9.7,10.03,8607600,0
2003-05-27,10.03,11.1,10,11,20746000,0
2003-05-28,11.03,11.06,10.63,10.96,11014100,0
2003-05-29,10.95,11.6,10.92,11.22,14990500,0
2003-05-30,11.4,11.58,11.1,11.32,11451000,0
2003-06-02,11.61,11.73,11.1,11.14,9929000,0
2003-06-03,11.14,11.4,11.14,11.39,8613100,0
2003-06-04,11.43,12.28,11.26,12.18,14106300,0
2003-06-05,12,12.78,11.9,12.47,16680400,0
2003-06-06,13,13.8,12.45,12.5,21595400,0
2003-06-09,12.4,12.59,11.9,12.31,11883100,0
2003-06-10,12.31,13.21,12.31,13.15,16543300,0
2003-06-11,12.69,13.49,12.69,13.28,11948000,0
2003-06-12,13.75,13.9,12.52,13.53,12362500,0
2003-06-13,13.63,13.63,12.75,13.08,10517000,0
2003-06-16,12.95,13.3,12.67,13.19,8320800,0
2003-06-17,13.19,13.56,12.87,13.05,10662200,0
2003-06-18,13,13.51,12.9,13.08,12495700,0
2003-06-19,13.49,13.65,12.6,12.74,16447600,0
2003-06-20,12.89,13.01,12.62,12.68,7377800,0
2003-06-23,12.68,12.8,12,12.01,11525700,0
2003-06-24,11.95,12.08,11.6,11.76,11351200,0
2003-06-25,11.76,12.1,11.6,11.86,11954200,0
2003-06-26,12.05,12.19,11.85,11.95,8618900,0
2003-06-27,12.05,12.1,11.73,11.8,6786600,0
2003-06-30,12.04,12.05,11.57,11.63,5464300,0
2003-07-01,11.58,12.36,11.32,12.33,10537900,0
2003-07-02,12.45,13.09,12.45,12.94,13325300,0
2003-07-03,12.94,13.04,12.68,12.81,4820800,0
2003-07-07,13.5,13.8,13.27,13.75,11330600,0
2003-07-08,13.76,14.01,13.45,14,8800900,0
2003-07-09,14,14.73,13.8,14.4,15957600,0
2003-07-10,14.05,14.05,13.51,13.88,18535600,0
2003-07-11,14,14.25,13.75,13.9,10459100,0
2003-07-14,14.29,14.5,14.16,14.3,11846400,0
2003-07-15,14.6,14.75,13.99,14.17,12327300,0
2003-07-16,14.3,14.3,13.53,13.92,13011800,0
2003-07-17,13.79,13.79,13.25,13.28,10022200,0
2003-07-18,13.58,14.36,13.25,14.3,15600800,0
2003-07-21,14.15,14.55,13.95,14.01,10651400,0
2003-07-22,14.45,14.45,14.12,14.3,9981600,0
2003-07-23,15,15.66,14.6,15.38,22280500,0
2003-07-24,15.49,15.5,14.8,14.85,16874800,0
2003-07-25,14.85,15.14,14.03,14.65,13212200,0
2003-07-28,14.2,14.8,14.2,14.57,11120500,0
2003-07-29,14.53,14.75,14.19,14.52,7714500,0
2003-07-30,14.96,14.96,14.28,14.35,8237000,0
2003-07-31,14.78,14.94,14.5,14.64,10051600,0
2003-08-01,14.8,15.18,14.6,15.11,9365700,0
2003-08-04,15.19,15.31,14.64,14.82,8406700,0
2003-08-05,14.88,14.9,14.17,14.23,8871300,0
2003-08-06,14.17,14.3,13.5,13.77,10982200,0
2003-08-07,13.95,13.98,13.55,13.6,7311000,0
2003-08-08,13.6,13.83,12.65,12.96,17391900,0
2003-08-11,12.96,13.17,12.71,13.01,10764800,0
2003-08-12,13.1,13.28,12.93,13.27,6664600,0
2003-08-13,13.27,13.77,13.17,13.38,12715000,0
2003-08-14,13.37,13.43,12.62,12.9,18547300,0
2003-08-15,12.98,12.98,12.34,12.5,8393400,0
2003-08-18,12.79,12.94,12.53,12.76,17252500,0
2003-08-19,13.02,14.06,13.02,13.86,20597300,0
2003-08-20,13.45,13.58,13.27,13.3,13665700,0
2003-08-21,13.3,13.83,13.3,13.76,10867200,0
2003-08-22,14.75,14.8,13.82,13.89,15833000,0
2003-08-25,13.89,14,13.5,13.64,6802600,0
2003-08-26,13.64,13.74,13.14,13.65,8904500,0
2003-08-27,13.65,14.16,13.62,14,8207500,0
2003-08-28,14.1,14.25,13.96,14.19,7855600,0
2003-08-29,14.09,14.4,14.06,14.36,5758200,0
2003-09-02,14.5,14.65,14.11,14.47,11867300,0
2003-09-03,14.77,14.77,14.06,14.21,10926500,0
2003-09-04,14.15,14.3,13.83,14.09,13680100,0
2003-09-05,14.05,14.67,13.9,14.3,13467900,0
2003-09-08,14.44,15.25,14.36,15.13,18371200,0
2003-09-09,14.9,15.02,14.57,14.7,12956900,0
2003-09-10,14.15,14.87,13.26,13.35,23298200,0
2003-09-11,13.75,13.85,12.95,13.6,17141300,0
2003-09-12,13.4,13.7,13.23,13.65,11184300,0
2003-09-15,13.6,13.72,13.19,13.22,8016400,0
2003-09-16,13.49,13.7,13.33,13.62,14431000,0
2003-09-17,13.75,14.41,13.7,14.18,17390800,0
2003-09-18,13.85,14.18,13.81,14.17,11018500,0
2003-09-19,14.27,14.56,14.16,14.53,11468300,0
2003-09-22,14.15,14.45,14.05,14.35,9711500,0
2003-09-23,14.45,14.81,14.2,14.67,16802300,0
2003-09-24,14.7,14.81,13.94,14.1,24030900,0
2003-09-25,14.29,14.31,13.31,13.58,31399400,0
2003-09-26,13.6,13.93,13.55,13.65,9465100,0
2003-09-29,13.65,13.85,13.35,13.57,8848800,0
2003-09-30,13.57,13.74,13.08,13.42,11602500,0
2003-10-01,13.42,13.53,13.2,13.28,11916500,0
2003-10-02,13.35,13.55,13.28,13.4,12239200,0
2003-10-03,13.75,14.14,13.6,13.66,13350800,0
2003-10-06,13.68,13.8,13.24,13.49,10637200,0
2003-10-07,13.49,13.49,12.75,13,28828700,0
2003-10-08,13.01,13.09,12.8,12.81,14307800,0
2003-10-09,12.9,13.17,12.73,12.93,17004000,0
2003-10-10,13,13.1,12.78,12.78,9343100,0
2003-10-13,12.58,12.98,12.45,12.54,12336600,0
2003-10-14,12.4,12.76,12.23,12.64,15261600,0
2003-10-15,12.99,13.05,12.69,12.81,18837800,0
2003-10-16,12.51,12.88,12.51,12.83,11846600,0
2003-10-17,12.75,12.9,12.53,12.85,15790900,0
2003-10-20,12.62,12.85,12.58,12.85,11456900,0
2003-10-21,12.95,13.64,12.85,13.58,22474600,0
2003-10-22,13.58,13.58,13.13,13.3,15298900,0
2003-10-23,12.97,13.35,12.91,13.25,9781800,0
2003-10-24,13.25,13.43,12.7,13.19,8437900,0
2003-10-27,13.7,14.08,13.64,14.01,17467000,0
2003-10-28,14.01,14.25,13.93,14.25,15833300,0
2003-10-29,14.15,14.88,14.1,14.6,16309600,0
2003-10-30,14.99,15.1,14.65,14.7,19947400,0
2003-10-31,14.7,14.75,14.2,14.34,9975700,0
2003-11-03,14.55,14.85,14.54,14.75,9403911,0
2003-11-04,14.75,14.86,14.4,14.64,7666523,0
2003-11-05,14.58,14.84,14.32,14.59,6427500,0
2003-11-06,14.6,14.63,14.16,14.4,9103700,0
2003-11-07,14.4,14.54,14.14,14.22,9532300,0
2003-11-10,14.08,14.09,13.4,13.45,17186700,0
2003-11-11,13.46,13.55,13.15,13.24,11878100,0
2003-11-12,14.18,14.18,13.34,13.6,9256700,0
2003-11-13,13.5,13.59,13.08,13.18,10957400,0
2003-11-14,13.2,13.36,12.9,13.04,10484500,0
2003-11-17,12.94,12.95,12.55,12.78,12645700,0
2003-11-18,12.78,12.93,12.5,12.52,11981500,0
2003-11-19,12.43,12.67,12.43,12.53,11004400,0
2003-11-20,12.54,12.93,12.45,12.58,11390500,0
2003-11-21,12.58,12.71,12.48,12.5,8915300,0
2003-11-24,12.78,12.84,12.56,12.82,8149800,0
2003-11-25,12.9,13.26,12.75,13.09,12163900,0
2003-11-26,13.19,13.28,13,13.04,6971300,0
2003-11-28,13,13.05,12.93,13.01,1978200,0
2003-12-01,13.2,13.22,12.95,13.05,6682900,0
2003-12-02,12.74,12.94,12.7,12.76,14444900,0
2003-12-03,12.86,12.93,12.4,12.41,16000500,0
2003-12-04,12.4,12.49,11.88,12.16,14198100,0
2003-12-05,11.98,12.38,11.9,12.12,9417100,0
2003-12-08,12.1,12.29,11.73,11.89,7934000,0
2003-12-09,12,12.06,11.54,11.56,10402600,0
2003-12-10,11.63,12.02,11.56,11.79,12121500,0
2003-12-11,11.8,12.14,11.79,12,10394900,0
2003-12-12,12,12.23,11.95,12.14,7181700,0
2003-12-15,12.4,12.4,11.46,11.52,11897900,0
2003-12-16,11.57,11.77,11.32,11.67,14718400,0
2003-12-17,11.85,11.87,11.28,11.5,12395500,0
2003-12-18,11.4,12.12,11.38,12.06,10123200,0
2003-12-19,12.05,12.33,11.84,12.33,12821400,0
2003-12-22,12.26,12.86,12.21,12.77,15991300,0
2003-12-23,12.79,13.27,12.77,13.16,15940500,0
2003-12-24,13.67,13.75,13.41,13.44,12863800,0
2003-12-26,13.61,13.64,13.45,13.52,3037900,0
2003-12-29,13.67,14,13.59,13.95,10282700,0
2003-12-30,13.95,13.95,13.65,13.73,7645600,0
2003-12-31,13.64,13.69,13.35,13.47,7226100,0
2004-01-02,13.72,13.89,13.64,13.74,6951300,0
2004-01-05,13.84,14.18,13.84,14.15,10725100,0
2004-01-06,14.19,14.59,14.14,14.54,13685700,0
2004-01-07,14.85,15.21,14.65,15.18,21335600,0
2004-01-08,15.25,15.58,15.18,15.47,17007600,0
2004-01-09,15.15,15.79,15.13,15.35,13078900,0
2004-01-12,15.35,15.49,15.06,15.28,12723300,0
2004-01-13,15.15,15.25,14.65,14.86,13418200,0
2004-01-14,14.88,15,14.55,14.87,9745300,0
2004-01-15,14.96,15.05,14.68,14.83,11584000,0
2004-01-16,14.85,14.99,14.74,14.96,7773300,0
2004-01-20,15.09,15.16,14.89,15.12,6780000,0
2004-01-21,15,15.15,14.75,15.01,6348500,0
2004-01-22,15.14,15.2,14.43,14.46,8100000,0
2004-01-23,14.3,14.9,14.3,14.71,8397900,0
2004-01-26,14.71,15.08,14.69,15,7237700,0
2004-01-27,15.58,16.05,15.4,15.71,22657500,0
2004-01-28,15.96,16.88,15.92,16.11,25581600,0
2004-01-29,16.39,17.08,15.63,16.12,18792600,0
2004-01-30,16.05,16.49,15.89,16.11,8848200,0
2004-02-02,16.36,16.49,15.93,15.99,10366500,0
2004-02-03,16.05,16.4,15.83,15.96,11672100,0
2004-02-04,15.8,15.93,15.5,15.73,9938600,0
2004-02-05,15.73,15.8,15.3,15.45,9785000,0
2004-02-06,15.38,16.19,15.37,16.15,9909600,0
2004-02-09,16.32,16.35,15.85,15.9,8283500,0
2004-02-10,15.9,16.32,15.7,16.21,7337200,0
2004-02-11,16.15,16.33,16,16.2,7506500,0
2004-02-12,16.07,16.4,15.8,15.84,9810000,0
2004-02-13,16.03,16.2,15.45,15.73,7262600,0
2004-02-17,16,16.18,15.75,16.04,6731200,0
2004-02-18,16,16.56,15.85,16.42,11194500,0
2004-02-19,16.65,16.87,16.1,16.14,10973200,0
2004-02-20,15.8,15.82,15.45,15.57,12600000,0
2004-02-23,15.59,15.65,14.91,15.08,10218300,0
2004-02-24,14.93,15.47,14.92,15.15,7282800,0
2004-02-25,15.1,15.35,15.1,15.25,5224700,0
2004-02-26,14.95,15.3,14.81,15.18,5911800,0
2004-02-27,15.34,15.43,15.01,15.04,7137800,0
2004-03-01,15.18,15.45,15.01,15.35,5852700,0
2004-03-02,15.93,16.24,15.65,15.83,13903600,0
2004-03-03,15.83,16.22,15.6,16.07,8809800,0
2004-03-04,16.15,16.35,16.05,16.29,6966100,0
2004-03-05,16.05,16.61,16.01,16.31,6783300,0
2004-03-08,16.31,16.36,15.45,15.47,7992000,0
2004-03-09,15.5,15.68,15.14,15.41,8513100,0
2004-03-10,15.34,15.63,14.56,14.62,12292500,0
2004-03-11,14.58,14.93,14.38,14.43,11173100,0
2004-03-12,14.75,14.99,14.45,14.71,9598000,0
2004-03-15,14.72,14.98,14.24,14.52,7651800,0
2004-03-16,14.8,14.91,14.6,14.85,9645200,0
2004-03-17,15.38,15.58,15.18,15.47,9871300,0
2004-03-18,15.49,15.94,15.4,15.81,10451300,0
2004-03-19,15.9,16.15,15.66,15.69,8932100,0
2004-03-22,15.7,15.83,15.21,15.42,10076800,0
2004-03-23,15.8,16.1,15.45,15.82,11860900,0
2004-03-24,15.82,16.2,15.69,15.81,15086400,0
2004-03-25,15.75,15.8,15.16,15.56,24398600,0
2004-03-26,15.6,16.27,15.44,15.91,12510700,0
2004-03-29,16.16,16.42,16.08,16.2,8478500,0
2004-03-30,16.05,16.35,15.95,16.31,7248500,0
2004-03-31,16.38,17.04,16.28,16.71,14923500,0
2004-04-01,16.71,17.09,16.65,16.9,14342100,0
2004-04-02,17.38,17.79,17.15,17.7,16368500,0
2004-04-05,17.82,18.25,17.76,17.96,20467500,0
2004-04-06,17.75,17.89,17.3,17.5,12219300,0
2004-04-07,17.5,17.52,17.08,17.29,19552800,0
2004-04-08,17.51,17.61,17.23,17.35,8305100,0
2004-04-12,17.6,17.73,17.05,17.19,7580300,0
2004-04-13,17.3,17.33,16.86,17,8815700,0
2004-04-14,16.6,16.75,16.07,16.49,17606600,0
2004-04-15,16.48,16.48,15.64,16.01,14255900,0
2004-04-16,16,16.04,15.65,15.91,8903200,0
2004-04-19,15.92,15.99,15.61,15.81,9257300,0
2004-04-20,15.9,16.28,15.37,15.37,13387600,0
2004-04-21,15.4,15.51,15.08,15.38,11159700,0
2004-04-22,15.38,15.6,15.14,15.4,7898800,0
2004-04-23,15.5,15.69,15.37,15.54,5263900,0
2004-04-26,15.83,15.83,15.43,15.47,7016700,0
2004-04-27,15.6,15.78,15.22,15.28,9059800,0
2004-04-28,14.41,14.83,14.24,14.28,21219200,0
2004-04-29,14.23,14.3,13.42,13.66,17675200,0
2004-04-30,13.85,13.97,13.46,13.62,7243900,0
2004-05-03,13.62,14.44,13.18,13.71,9818700,0
2004-05-04,13.76,13.85,13.46,13.71,9310200,0
2004-05-05,13.98,14.09,13.72,13.89,8547100,0
2004-05-06,14.17,14.21,13.91,14.14,11306700,0
2004-05-07,14.24,14.69,14.18,14.38,14087800,0
2004-05-10,14.38,14.43,14.08,14.3,9124300,0
2004-05-11,14.36,14.55,14.25,14.45,7217400,0
2004-05-12,14.27,14.39,13.62,14.06,9193200,0
2004-05-13,13.91,14.14,13.71,14.03,6344800,0
2004-05-14,14.1,14.18,13.76,13.86,7677300,0
2004-05-17,13.86,13.86,13.3,13.56,6547500,0
2004-05-18,13.76,13.85,13.61,13.66,4404200,0
2004-05-19,13.9,14.43,13.88,13.89,17720500,0
2004-05-20,13.94,14.08,13.44,13.5,10188000,0
2004-05-21,13.57,13.8,13.45,13.61,8123700,0
2004-05-24,13.75,13.93,13.66,13.74,5250900,0
2004-05-25,13.75,14.38,13.73,14.32,9196300,0
2004-05-26,14.39,14.77,14.28,14.62,7549000,0
2004-05-27,14.7,15.2,14.62,14.85,11375100,0
2004-05-28,14.97,15.04,14.78,15.03,4642400,0
2004-06-01,14.91,15.06,14.72,14.89,6215700,0
2004-06-02,14.89,14.95,14.53,14.75,5000800,0
2004-06-03,14.6,14.65,13.9,14.05,11825700,0
2004-06-04,14.3,14.74,14.3,14.52,9488200,0
2004-06-07,14.55,14.93,14.55,14.9,5066500,0
2004-06-08,14.91,14.94,14.65,14.89,6550000,0
2004-06-09,14.72,14.75,14.32,14.32,14249000,0
2004-06-10,14.52,14.56,14.1,14.2,10296200,0
2004-06-14,14.2,14.2,13.79,13.94,6767400,0
2004-06-15,14.17,14.23,13.93,14.06,6558300,0
2004-06-16,13.9,14.04,13.76,13.98,8262000,0
2004-06-17,13.93,13.93,13.51,13.64,8329400,0
2004-06-18,13.3,13.99,13.3,13.69,6326500,0
2004-06-21,13.75,13.98,13.67,13.73,6415200,0
2004-06-22,13.91,13.98,13.63,13.86,12712900,0
2004-06-23,13.96,14.59,13.92,14.46,17718200,0
2004-06-24,14.25,14.6,14.09,14.37,11314600,0
2004-06-25,14.6,14.88,14.5,14.77,9572700,0
2004-06-28,14.89,14.94,14.45,14.48,5908300,0
2004-06-29,14.49,15.39,14.48,15.24,10885000,0
2004-06-30,15.23,15.37,15.06,15.31,10145800,0
2004-07-01,15.3,15.3,14.82,14.97,7263900,0
2004-07-02,14.83,14.85,14.53,14.68,6616300,0
2004-07-06,14.2,14.45,13.96,14.12,10792400,0
2004-07-07,14.12,14.5,14.12,14.36,6275500,0
2004-07-08,14.25,14.44,14.08,14.12,6675200,0
2004-07-09,14.28,14.46,14.21,14.4,6758100,0
2004-07-12,14.12,14.12,13.72,13.95,7318700,0
2004-07-13,14.05,14.15,13.97,14.1,6175700,0
2004-07-14,13.5,13.86,13.21,13.41,18417600,0
2004-07-15,13.47,13.72,13.25,13.49,9775400,0
2004-07-16,13.6,13.67,13.21,13.23,8568100,0
2004-07-19,13.2,13.34,12.94,13.17,6215100,0
2004-07-20,13.25,13.67,13.2,13.6,10568500,0
2004-07-21,13.86,13.88,13.01,13.04,6551500,0
2004-07-22,13.01,13.63,13.01,13.51,7138400,0
2004-07-23,13.34,13.37,12.94,12.99,5418100,0
2004-07-26,13.09,13.2,12.71,12.84,4868800,0
2004-07-27,12.79,13.07,12.65,12.97,4974800,0
2004-07-28,12.81,13.03,12.56,12.88,6814200,0
2004-07-29,12.88,13.67,12.88,13.52,8917400,0
2004-07-30,13.4,13.64,13.19,13.53,4497100,0
2004-08-02,13.49,13.49,13.1,13.36,5469000,0
2004-08-03,13.3,13.31,12.9,12.96,6443800,0
2004-08-04,12.87,13.08,12.76,12.93,5592600,0
2004-08-05,12.93,13.05,12.72,12.73,4011200,0
2004-08-06,12.54,12.72,12.33,12.43,9346600,0
2004-08-09,12.3,12.31,12.06,12.2,7349900,0
2004-08-10,12.25,12.42,12.16,12.34,4932400,0
2004-08-11,12.13,12.13,11.5,11.75,10534600,0
2004-08-12,11.65,11.75,10.89,11.06,16216300,0
2004-08-13,10.97,11.19,10.89,11.11,7634100,0
2004-08-16,11.11,11.37,11.09,11.16,5769700,0
2004-08-17,11.29,11.4,11.03,11.13,8570100,0
2004-08-18,11.13,11.73,11.09,11.68,14043200,0
2004-08-19,11.67,11.8,11.43,11.47,9923700,0
2004-08-20,11.65,12.13,11.59,11.96,12749100,0
2004-08-23,12.03,12.35,11.97,12.16,6979400,0
2004-08-24,12.27,12.28,11.75,11.9,10240600,0
2004-08-25,11.91,12.17,11.69,12.03,7238500,0
2004-08-26,12,12.05,11.65,11.83,5049800,0
2004-08-27,11.9,12.05,11.78,11.88,2560000,0
2004-08-30,11.78,11.9,11.48,11.48,4874400,0
2004-08-31,11.59,11.64,11.12,11.51,6504100,0
2004-09-01,11.57,11.79,11.5,11.64,4778700,0
2004-09-02,11.61,11.68,11.26,11.65,6178400,0
2004-09-03,11.5,11.5,11.09,11.23,5066300,0
2004-09-07,11.33,11.41,11,11.12,6536300,0
2004-09-08,11.08,11.38,11.08,11.15,4329400,0
2004-09-09,11.38,11.72,11.15,11.52,14987700,0
2004-09-10,11.58,12.3,11.47,12.28,12973400,0
2004-09-13,12.28,12.54,12.07,12.3,10304500,0
2004-09-14,12.3,12.53,12.15,12.47,6979800,0
2004-09-15,12.4,12.4,12.05,12.1,8762600,0
2004-09-16,12.19,12.48,12.16,12.26,5782900,0
2004-09-17,12.49,12.81,12.39,12.76,11422700,0
2004-09-20,12.7,12.97,12.47,12.73,9648500,0
2004-09-21,12.8,12.9,12.64,12.76,7774200,0
2004-09-22,12.67,12.68,12.27,12.34,5565300,0
2004-09-23,12.3,12.62,12.26,12.48,4814000,0
2004-09-24,12.58,12.69,12.15,12.4,7704300,0
2004-09-27,12.3,12.48,12.23,12.32,5679900,0
2004-09-28,12.27,12.33,12.07,12.14,6322500,0
2004-09-29,12.14,12.39,12.04,12.1,9002200,0
2004-09-30,12.07,12.41,11.78,12.03,13259800,0
2004-10-01,12.18,12.43,12.15,12.36,14404000,0
2004-10-04,12.58,12.75,12.44,12.46,7523700,0
2004-10-05,12.48,12.6,12.37,12.44,9110400,0
2004-10-06,12.5,12.71,12.39,12.65,8874700,0
2004-10-07,12.6,12.82,12.37,12.43,8400000,0
2004-10-08,12.28,12.29,11.95,12.01,10064500,0
2004-10-11,11.75,11.95,11.6,11.9,9677000,0
2004-10-12,11.65,11.79,11.46,11.59,10804000,0
2004-10-13,11.78,11.85,11.59,11.64,6328900,0
2004-10-14,11.61,11.62,11.31,11.35,7779500,0
2004-10-15,11.45,11.46,11.28,11.38,5029400,0
2004-10-18,11.22,11.45,11.15,11.37,10260500,0
2004-10-19,11.54,11.73,11.46,11.51,8499700,0
2004-10-20,11.35,11.73,11.34,11.69,9469900,0
2004-10-21,11.69,11.98,11.54,11.85,7776100,0
2004-10-22,11.97,11.98,11.52,11.53,5454200,0
2004-10-25,11.53,11.74,11.43,11.71,6372500,0
2004-10-26,11.71,11.78,11.59,11.69,3615200,0
2004-10-27,11.55,12.18,11.55,12.14,6967900,0
2004-10-28,12.14,12.33,12.02,12.25,7147800,0
2004-10-29,12.2,12.35,12.07,12.18,3289300,0
2004-11-01,12.18,12.22,11.96,12,6692000,0
2004-11-02,11.92,12.05,11.7,11.81,12918100,0
2004-11-03,12.1,12.22,11.63,11.68,9390400,0
2004-11-04,11.68,11.81,11.55,11.74,12804500,0
2004-11-05,11.86,12.07,11.74,11.88,8029600,0
2004-11-08,11.88,12.12,11.88,11.95,3686200,0
2004-11-09,11.87,11.99,11.71,11.85,6026800,0
2004-11-10,11.86,11.86,11.38,11.5,8113900,0
2004-11-11,11.6,11.8,11.47,11.65,7125800,0
2004-11-12,11.83,12.03,11.7,12.01,8614900,0
2004-11-15,12,12.25,11.9,12.12,6555700,0
2004-11-16,12.1,12.1,11.9,11.95,4340700,0
2004-11-17,12.16,12.6,12.16,12.53,11480600,0
2004-11-18,12.27,12.32,12.08,12.17,9859800,0
2004-11-19,12.13,12.13,11.65,11.7,10162400,0
2004-11-22,11.7,11.7,11.35,11.42,10650400,0
2004-11-23,11.42,11.57,11.35,11.42,9476800,0
2004-11-24,11.52,11.61,11.41,11.48,5791100,0
2004-11-26,11.53,11.54,11.4,11.4,2167100,0
2004-11-29,11.49,11.54,11.16,11.19,7637500,0
2004-11-30,11.29,11.29,11.07,11.08,6998300,0
2004-12-01,11.12,11.53,11.1,11.44,11068700,0
2004-12-02,11.41,11.54,11.29,11.4,9885500,0
2004-12-03,11.58,11.74,11.46,11.54,10205800,0
2004-12-06,11.5,11.75,11.34,11.69,7137200,0
2004-12-07,11.69,11.77,11.33,11.4,7109300,0
2004-12-08,11.85,11.85,11.15,11.2,6555500,0
2004-12-09,11.05,11.24,10.96,11.15,11458000,0
2004-12-10,11.03,11.42,11.03,11.3,6284700,0
2004-12-13,11.48,11.62,11.34,11.54,7880800,0
2004-12-14,11.54,11.68,11.51,11.65,10189500,0
2004-12-15,11.71,11.91,11.65,11.84,10929300,0
2004-12-16,11.68,11.8,11.51,11.63,7049600,0
2004-12-17,11.42,11.63,11.24,11.31,7554100,0
2004-12-20,11.51,11.58,11.21,11.35,6053100,0
2004-12-21,11.41,11.55,11.33,11.54,6473100,0
2004-12-22,11.7,11.98,11.54,11.88,14932400,0
2004-12-23,11.7,11.86,11.52,11.8,7606200,0
2004-12-27,11.92,12,11.65,11.8,6424000,0
2004-12-28,11.84,11.99,11.8,11.96,5449300,0
2004-12-29,11.98,12.29,11.91,12.26,6807200,0
2004-12-30,12.27,12.43,12.24,12.29,5150700,0
2004-12-31,12.26,12.38,12.26,12.35,4384800,0
2005-01-03,12.38,12.44,11.9,12,6698700,0
2005-01-04,12,12.05,11.51,11.66,7710000,0
2005-01-05,11.55,11.73,11.46,11.53,5512800,0
2005-01-06,11.57,11.64,11.34,11.41,7517400,0
2005-01-07,11.57,11.62,11.3,11.46,9267700,0
2005-01-10,11.36,11.58,11.36,11.43,4103600,0
2005-01-11,11.33,11.36,11.05,11.09,8382100,0
2005-01-12,11.2,11.34,11.07,11.33,7553700,0
2005-01-13,11.28,11.35,11.12,11.17,5000000,0
2005-01-14,11.23,11.32,11.16,11.21,4325100,0
2005-01-18,11.15,11.28,11.1,11.2,7240200,0
2005-01-19,11.21,11.22,11,11.01,4431100,0
2005-01-20,10.97,11.14,10.9,11.02,7063800,0
2005-01-21,10.95,11.02,10.37,10.41,12674000,0
2005-01-24,10.42,10.5,10.05,10.06,10203600,0
2005-01-25,10.19,10.38,10.15,10.25,9478200,0
2005-01-26,10.35,10.38,10.12,10.31,6271300,0
2005-01-27,10.59,10.69,10.31,10.63,6525400,0
2005-01-28,10.74,10.75,10.25,10.36,6059400,0
2005-01-31,10.45,10.54,10.38,10.41,3692400,0
2005-02-01,10.59,10.73,10.51,10.7,5037600,0
2005-02-02,10.77,10.94,10.7,10.82,6190700,0
2005-02-03,10.81,10.86,10.63,10.85,6423800,0
2005-02-04,10.87,11.16,10.84,11.1,6326800,0
2005-02-07,11.08,11.41,11.06,11.32,8694900,0
2005-02-08,11.29,11.49,11.28,11.33,5440200,0
2005-02-09,11.32,11.35,11.07,11.23,6488900,0
2005-02-10,11.34,11.42,11.09,11.27,6079600,0
2005-02-11,11.27,11.92,11.16,11.73,9895300,0
2005-02-14,11.76,11.83,11.51,11.81,4734900,0
2005-02-15,11.87,12.15,11.7,11.92,8939900,0
2005-02-16,11.9,11.92,11.63,11.8,6853800,0
2005-02-17,11.79,11.79,11.46,11.5,7513600,0
2005-02-18,11.4,11.57,11.37,11.5,5094600,0
2005-02-22,11.33,11.82,11.33,11.46,7839500,0
2005-02-23,11,11.6,11,11.36,8259200,0
2005-02-24,11.41,11.57,11.28,11.57,4960800,0
2005-02-25,11.57,11.76,11.5,11.68,6063400,0
2005-02-28,11.58,11.79,11.44,11.5,5235900,0
2005-03-01,11.62,11.62,11.36,11.48,9375700,0
2005-03-02,11.48,11.48,11.2,11.42,10636500,0
2005-03-03,11.3,11.37,11.1,11.19,16871100,0
2005-03-04,11.18,11.18,10.73,10.76,21028300,0
2005-03-07,10.8,11.03,10.76,10.93,11063800,0
2005-03-08,10.83,11,10.55,10.58,9909300,0
2005-03-09,10.58,10.74,10.5,10.6,13342800,0
2005-03-10,10.65,10.71,10.56,10.69,7762200,0
2005-03-11,10.7,10.77,10.38,10.42,8008700,0
2005-03-14,10.4,10.44,10.28,10.39,7348400,0
2005-03-15,10.38,10.4,10.08,10.25,8649100,0
2005-03-16,10.2,10.51,10.15,10.38,9265600,0
2005-03-17,10.55,10.58,10.35,10.45,5687100,0
2005-03-18,10.46,10.54,10.25,10.29,4606600,0
2005-03-21,10.34,10.42,10.17,10.22,4308100,0
2005-03-22,10.35,10.35,10.08,10.1,5845600,0
2005-03-23,10.14,10.29,10.11,10.22,5322500,0
2005-03-24,10.31,10.4,10.2,10.23,3905500,0
2005-03-28,10.31,10.47,10.13,10.17,6756000,0
2005-03-29,10.16,10.23,10.04,10.12,11016200,0
2005-03-30,10.45,10.5,10.3,10.48,12988900,0
2005-03-31,10.49,10.49,10.3,10.34,5087900,0
2005-04-01,10.44,10.44,10.19,10.26,7424900,0
2005-04-04,10.22,10.24,10.05,10.09,5957000,0
2005-04-05,10.15,10.19,10.04,10.08,4867300,0
2005-04-06,10.14,10.22,10.06,10.07,4199500,0
2005-04-07,10.08,10.21,9.98,10.2,6612100,0
2005-04-08,10.2,10.29,10.15,10.2,4139500,0
2005-04-11,10.25,10.26,10.12,10.22,4309400,0
2005-04-12,10.2,10.23,10,10.19,4967400,0
2005-04-13,10.14,10.16,9.95,9.99,5261700,0
2005-04-14,10.03,10.03,9.71,9.77,7027100,0
2005-04-15,9.75,9.75,9.37,9.52,8774000,0
2005-04-18,9.57,9.66,9.5,9.62,5614300,0
2005-04-19,9.7,9.73,9.56,9.64,3666800,0
2005-04-20,9.64,9.8,9.37,9.44,7812300,0
2005-04-21,9.51,9.78,9.48,9.72,6746500,0
2005-04-22,9.6,9.73,9.32,9.41,5141300,0
2005-04-25,9.75,9.75,9.55,9.58,4944200,0
2005-04-26,9.67,9.79,9.55,9.55,7379500,0
2005-04-27,9.54,9.64,9.46,9.49,6552100,0
2005-04-28,9.48,9.71,9.46,9.57,5704700,0
2005-04-29,9.65,9.74,9.49,9.71,5272600,0
2005-05-02,9.72,9.8,9.65,9.66,3080300,0
2005-05-03,9.51,9.75,9.5,9.7,3935900,0
2005-05-04,9.72,10.08,9.5,10.08,8259300,0
2005-05-05,10.08,10.44,9.97,10.04,6316600,0
2005-05-06,10.2,10.2,10.03,10.13,4329100,0
2005-05-09,10.08,10.16,10.03,10.11,4917900,0
2005-05-10,10.11,10.14,9.96,10,3427200,0
2005-05-11,10.01,10.06,9.91,10,4496800,0
2005-05-12,10.03,10.23,10,10.16,4813000,0
2005-05-13,10.32,10.62,10.17,10.57,14830700,0
2005-05-16,10.61,10.63,10.4,10.41,4046700,0
2005-05-17,10.34,10.63,10.3,10.6,3725300,0
2005-05-18,10.6,10.74,10.42,10.54,11591100,0
2005-05-19,10.59,10.59,10.4,10.45,5656000,0
2005-05-20,10.48,10.56,10.31,10.54,5609800,0
2005-05-23,10.57,10.8,10.46,10.69,7346600,0
2005-05-24,10.6,10.86,10.6,10.84,6514000,0
2005-05-25,10.83,10.84,10.63,10.73,5804000,0
2005-05-26,10.73,11.11,10.73,11.03,8662600,0
2005-05-27,11,11.1,10.76,11.07,4155000,0
2005-05-31,11.1,11.15,10.93,10.98,5051000,0
2005-06-01,10.99,11.1,10.76,10.84,5537600,0
2005-06-02,10.84,11.06,10.81,11.05,5185800,0
2005-06-03,11.05,11.05,10.76,10.82,4153900,0
2005-06-06,10.61,10.64,10.48,10.6,5127100,0
2005-06-07,10.55,10.66,10.48,10.49,6940200,0
2005-06-08,10.49,10.81,10.49,10.68,8415200,0
2005-06-09,10.61,11,10.61,10.97,5309000,0
2005-06-10,10.99,11,10.84,10.9,4676500,0
2005-06-13,10.87,10.98,10.84,10.85,3821300,0
2005-06-14,10.86,11.05,10.73,10.76,7784200,0
2005-06-15,10.9,10.97,10.61,10.93,5418000,0
2005-06-16,10.96,11.17,10.91,10.95,6014700,0
2005-06-17,10.95,11.02,10.79,10.83,5058500,0
2005-06-20,10.83,10.85,10.65,10.66,3579200,0
2005-06-21,10.64,10.73,10.6,10.61,3881500,0
2005-06-22,10.62,10.69,10.55,10.6,3693200,0
2005-06-23,10.62,11,10.56,10.83,8890100,0
2005-06-24,10.6,10.84,10.45,10.58,9837400,0
2005-06-27,10.54,10.57,10.15,10.17,6497600,0
2005-06-28,10.18,10.4,10.18,10.25,4749000,0
2005-06-29,10.53,10.53,10.3,10.45,5671500,0
2005-06-30,10.38,10.45,10.19,10.21,4938800,0
2005-07-01,10.16,10.26,10.1,10.2,4488200,0
2005-07-05,10.21,10.55,10.12,10.5,7980100,0
2005-07-06,10.6,11.01,10.5,10.88,14320000,0
2005-07-07,10.84,10.94,10.7,10.85,9580300,0
2005-07-08,11,11.47,10.93,11.42,11473800,0
2005-07-11,11.52,11.78,11.5,11.73,13386300,0
2005-07-12,11.76,11.9,11.66,11.82,11640900,0
2005-07-13,11.84,11.87,11.67,11.81,8223300,0
2005-07-14,11.89,12.02,11.86,11.9,7543100,0
2005-07-15,11.99,11.99,11.76,11.92,6187800,0
2005-07-18,11.84,11.97,11.76,11.91,4423600,0
2005-07-19,11.96,12.2,11.93,12.17,7012600,0
2005-07-20,12.04,12.25,11.96,12.22,6234700,0
2005-07-21,12.2,12.41,12.07,12.12,5742700,0
2005-07-22,12.08,12.14,11.85,11.93,5685900,0
2005-07-25,11.95,11.98,11.68,11.72,5058000,0
2005-07-26,11.75,11.95,11.62,11.9,7397500,0
2005-07-27,11.94,11.96,11.72,11.91,5561200,0
2005-07-28,11.95,12.15,11.77,12,5084300,0
2005-07-29,11.94,11.95,11.76,11.88,4635900,0
2005-08-01,12.1,12.18,12.01,12.18,6555200,0
2005-08-02,12.22,12.39,12.14,12.21,5426500,0
2005-08-03,12.22,12.22,12.02,12.16,4048000,0
2005-08-04,12.02,12.1,11.85,11.9,4958800,0
2005-08-05,11.9,11.9,11.65,11.86,5837300,0
2005-08-08,11.89,11.95,11.55,11.56,5465600,0
2005-08-09,11.68,11.75,11.51,11.54,5924300,0
2005-08-10,11.61,11.61,11.21,11.25,11947700,0
2005-08-11,11.28,11.38,11.22,11.3,8850400,0
2005-08-12,11.29,11.29,11.1,11.11,4665900,0
2005-08-15,11.06,11.54,11.06,11.35,5836100,0
2005-08-16,11.33,11.33,11.05,11.09,6535100,0
2005-08-17,11.14,11.45,11.14,11.23,6101200,0
2005-08-18,11.15,11.2,10.97,11.1,7075600,0
2005-08-19,11.2,11.36,11.12,11.15,3965600,0
2005-08-22,11.2,11.4,11.18,11.25,4724300,0
2005-08-23,11.24,11.32,11.07,11.1,4271800,0
2005-08-24,11.1,11.25,10.98,11.16,6396900,0
2005-08-25,11.2,11.36,11.19,11.35,4559600,0
2005-08-26,11.3,11.36,11.12,11.18,3123500,0
2005-08-29,11.13,11.25,11.05,11.16,2554600,0
2005-08-30,11.15,11.31,11.08,11.31,4379300,0
2005-08-31,11.3,12.05,11.28,11.91,13902600,0
2005-09-01,11.9,11.93,11.56,11.62,9021100,0
2005-09-02,11.68,11.71,11.51,11.67,6590000,0
2005-09-06,11.74,12.26,11.74,12.2,10795900,0
2005-09-07,12.22,12.54,12.11,12.16,10898500,0
2005-09-08,12.19,12.46,12.12,12.4,9021100,0
2005-09-09,12.5,12.6,12.2,12.49,6301400,0
2005-09-12,12.41,12.66,12.3,12.59,7610300,0
2005-09-13,12.62,12.75,12.6,12.68,6654500,0
2005-09-14,12.66,13.29,12.66,13.23,21871500,0
2005-09-15,13.18,13.19,12.75,12.87,15650700,0
2005-09-16,12.89,13.06,12.67,12.81,8969400,0
2005-09-19,12.71,12.76,12.36,12.46,8949000,0
2005-09-20,12.48,12.63,12.26,12.32,6672200,0
2005-09-21,12.32,12.46,12.16,12.24,7824300,0
2005-09-22,12.34,12.35,11.83,12.06,12258800,0
2005-09-23,12.04,12.22,11.9,12.15,8038100,0
2005-09-26,12.44,12.45,11.99,12.1,6736700,0
2005-09-27,12.08,12.15,11.72,11.74,8161400,0
2005-09-28,11.9,12.03,11.7,11.74,5386900,0
2005-09-29,11.76,12.2,11.6,12.19,9952900,0
2005-09-30,13,13.47,12.77,13.3,46194000,0
2005-10-03,13.37,13.76,13.23,13.64,19455900,0
2005-10-04,13.55,13.6,13.26,13.33,9461800,0
2005-10-05,13.33,13.33,12.75,12.8,13812000,0
2005-10-06,12.88,13.15,12.75,12.95,13167000,0
2005-10-07,13.05,13.26,12.83,13.18,8019900,0
2005-10-10,13.26,13.26,12.75,12.77,8852800,0
2005-10-11,12.8,12.84,12.42,12.54,12400100,0
2005-10-12,12.55,12.84,12.37,12.74,11068200,0
2005-10-13,12.64,13.2,12.52,13.11,11541900,0
2005-10-14,13.02,13.25,12.8,12.87,10196700,0
2005-10-17,12.97,13.05,12.83,13.01,5540300,0
2005-10-18,12.95,13.16,12.84,13.07,6409600,0
2005-10-19,12.72,12.91,12.39,12.88,13824300,0
2005-10-20,12.92,13.05,12.72,12.81,6570500,0
2005-10-21,13.07,13.07,12.59,12.67,12925800,0
2005-10-24,12.67,12.68,12.42,12.51,10754400,0
2005-10-25,12.51,12.69,12.49,12.65,11076800,0
2005-10-26,12.94,12.97,12.67,12.75,23296600,0
2005-10-27,12.75,12.8,12.58,12.62,12588900,0
2005-10-28,12.7,12.78,12.48,12.67,11464600,0
2005-10-31,12.94,13.14,12.74,12.99,12197300,0
2005-11-01,12.99,13.05,12.79,13,11953000,0
2005-11-02,13.15,13.35,12.91,13.27,18386000,0
2005-11-03,13.4,13.93,13.4,13.87,25025300,0
2005-11-04,13.96,14.04,13.66,13.92,9203700,0
2005-11-07,14.09,14.09,13.58,13.88,6707600,0
2005-11-08,13.69,13.86,13.59,13.71,7232500,0
2005-11-09,13.71,13.86,13.59,13.8,5501700,0
2005-11-10,13.84,13.9,13.55,13.78,5015300,0
2005-11-11,13.78,13.79,13.42,13.65,7070800,0
2005-11-14,13.36,13.5,13.29,13.33,10292200,0
2005-11-15,13.34,13.62,13.33,13.36,6837700,0
2005-11-16,13.35,13.52,13.3,13.43,6078400,0
2005-11-17,13.5,13.77,13.45,13.76,7551600,0
2005-11-18,13.8,14.2,13.8,14.18,13272100,0
2005-11-21,14.54,14.67,13.95,14.2,18822100,0
2005-11-22,14.51,14.74,14.4,14.67,24327100,0
2005-11-23,14.77,14.82,14.39,14.49,9920900,0
2005-11-25,14.64,14.75,14.47,14.59,4332800,0
2005-11-28,14.6,14.74,14.3,14.38,8500700,0
2005-11-29,14.44,14.45,13.88,13.92,11639800,0
2005-11-30,14,14.36,14,14.26,8675700,0
2005-12-01,14.44,14.63,14.42,14.49,7935400,0
2005-12-02,14.5,14.52,14.29,14.37,7680400,0
2005-12-05,14.4,14.4,14.21,14.3,4787200,0
2005-12-06,14.14,14.28,13.96,13.99,10779900,0
2005-12-07,13.94,13.97,13.52,13.66,11204400,0
2005-12-08,13.65,13.66,12.96,13.13,20045900,0
2005-12-09,13.13,13.48,13.13,13.41,10908700,0
2005-12-12,13.53,13.8,13.49,13.8,9823200,0
2005-12-13,13.71,13.94,13.55,13.84,7943800,0
2005-12-14,13.78,13.88,13.48,13.53,10430000,0
2005-12-15,13.46,13.76,13.4,13.55,8932600,0
2005-12-16,13.62,13.71,13.47,13.67,6728600,0
2005-12-19,13.64,13.91,13.55,13.65,10211400,0
2005-12-20,13.59,13.74,13.36,13.71,9990500,0
2005-12-21,13.88,14.15,13.85,14.14,10924100,0
2005-12-22,13.57,13.93,13.56,13.64,15428500,0
2005-12-23,13.55,13.69,13.54,13.65,4163000,0
2005-12-27,13.65,13.76,13.42,13.47,4583700,0
2005-12-28,13.46,13.54,13.25,13.45,7650800,0
2005-12-29,13.32,13.44,13.23,13.27,4151200,0
2005-12-30,13.2,13.34,13.12,13.31,4105700,0
2006-01-03,13.48,13.6,13.34,13.51,9705200,0
2006-01-04,13.75,14.14,13.64,14.05,12888000,0
2006-01-05,14.02,14.2,13.9,14.18,11511200,0
2006-01-06,14.41,14.6,14.23,14.47,10694100,0
2006-01-09,14.45,14.81,14.43,14.7,6825300,0
2006-01-10,14.5,14.58,14.28,14.57,7551700,0
2006-01-11,14.69,14.81,14.54,14.75,8218100,0
2006-01-12,14.8,14.82,14.36,14.57,8532200,0
2006-01-13,14.66,14.66,14.3,14.51,7570500,0
2006-01-17,14.15,14.31,13.91,13.97,15471200,0
2006-01-18,13.73,14.1,13.68,14.06,10673500,0
2006-01-19,14.21,14.4,14.07,14.33,7601500,0
2006-01-20,14.34,14.34,13.77,14.01,13473800,0
2006-01-23,14.04,14.3,14.02,14.18,7491000,0
2006-01-24,14.18,14.51,14.09,14.1,10725100,0
2006-01-25,14.13,14.21,14,14.11,6820800,0
2006-01-26,14.23,14.49,14.14,14.35,7490000,0
2006-01-27,14.4,14.74,14.36,14.7,10434000,0
2006-01-30,14.67,14.96,14.66,14.93,6337900,0
2006-01-31,14.83,14.89,14.65,14.68,5470200,0
2006-02-01,14.58,15.03,14.5,15.02,9245400,0
2006-02-02,15,15.35,14.83,14.95,12823600,0
2006-02-03,14.76,15.03,14.61,14.89,10687100,0
2006-02-06,15.36,16.14,15.3,16.01,19688300,0
2006-02-07,16.01,16.46,15.95,16.36,20044800,0
2006-02-08,16.39,16.51,16.15,16.35,17726200,0
2006-02-09,16.25,16.5,16.19,16.26,12001700,0
2006-02-10,16.26,16.52,15.85,16.4,10742200,0
2006-02-13,16.35,16.36,16.04,16.19,7041000,0
2006-02-14,16.19,16.77,16.09,16.63,12805000,0
2006-02-15,16.55,16.79,16.35,16.78,12074200,0
2006-02-16,16.85,17.07,16.8,16.99,11543800,0
2006-02-17,17.15,17.15,16.59,16.65,8272500,0
2006-02-21,16.58,16.59,15.92,16.08,10682100,0
2006-02-22,16.08,16.37,15.79,16.31,10907500,0
2006-02-23,16.32,16.34,15.71,15.75,13781100,0
2006-02-24,15.75,16.05,15.62,15.88,9192000,0
2006-02-27,15.82,15.82,15.36,15.65,13744300,0
2006-02-28,15.65,15.81,15.42,15.51,10492900,0
2006-03-01,15.61,16.09,15.55,15.95,13689500,0
2006-03-02,15.77,16.08,15.52,15.85,9328900,0
2006-03-03,15.76,16.23,15.62,15.89,9089500,0
2006-03-06,16.08,16.2,15.48,15.6,6774000,0
2006-03-07,15.6,15.65,14.95,14.98,15312600,0
2006-03-08,14.56,14.98,14.42,14.87,28224400,0
2006-03-09,14.86,15.24,14.51,14.52,12412100,0
2006-03-10,14.8,14.84,14.4,14.47,12224900,0
2006-03-13,14.6,14.95,14.55,14.78,9402700,0
2006-03-14,14.65,15.15,14.61,15.08,9816400,0
2006-03-15,15.14,15.19,14.85,15.01,11688500,0
2006-03-16,15.02,15.04,14.57,14.59,13138200,0
2006-03-17,14.59,14.96,14.43,14.77,9342900,0
2006-03-20,14.8,14.98,14.75,14.82,12571800,0
2006-03-21,14.81,15.39,14.66,15,12328600,0
2006-03-22,15,15,14.35,14.55,15419200,0
2006-03-23,14.45,14.91,14.42,14.43,12084600,0
2006-03-24,14.5,14.53,14.32,14.47,8784200,0
2006-03-27,14.47,14.91,14.46,14.77,7428700,0
2006-03-28,14.75,14.75,14.41,14.43,10636400,0
2006-03-29,14.46,14.94,14.45,14.89,8081600,0
2006-03-30,14.99,15.09,14.7,14.82,8640400,0
2006-03-31,14.82,14.98,14.67,14.72,9851600,0
2006-04-03,14.94,15.55,14.85,15.45,13545100,0
2006-04-04,15.5,15.76,15.41,15.64,10128300,0
2006-04-05,15.58,15.95,15.36,15.56,12339400,0
2006-04-06,15.8,16.13,15.54,15.58,13617600,0
2006-04-07,15.68,15.85,15.2,15.25,13062000,0
2006-04-10,15.32,15.36,14.8,14.91,12492200,0
2006-04-11,15.14,15.4,15.02,15.1,17372400,0
2006-04-12,15.25,15.81,15.17,15.32,21531000,0
2006-04-13,15.26,15.46,14.99,15.04,11497900,0
2006-04-17,15.13,15.54,14.9,15.12,11819800,0
2006-04-18,15.64,16.07,15.49,16.03,19121500,0
2006-04-19,16.08,16.51,16.02,16.5,13864900,0
2006-04-20,16.55,16.92,16.38,16.8,12817600,0
2006-04-21,16.85,16.85,16.25,16.4,11491700,0
2006-04-24,16.39,16.44,16.09,16.4,9474700,0
2006-04-25,16.41,16.49,16.06,16.47,6228400,0
2006-04-26,16.47,16.84,16.42,16.8,12305900,0
2006-04-27,16.65,17.42,16.57,17.4,15055300,0
2006-04-28,17.02,17.34,16.9,16.97,13412500,0
2006-05-01,16.97,17.1,16.73,16.74,7980700,0
2006-05-02,16.83,16.89,16.65,16.75,6474700,0
2006-05-03,16.75,16.84,16.58,16.73,7642900,0
2006-05-04,16.85,17.02,16.8,16.96,5952600,0
2006-05-05,17.04,17.12,16.85,17.05,7706200,0
2006-05-08,17.15,17.47,17.09,17.24,5062300,0
2006-05-09,17.2,17.49,17.05,17.25,7969200,0
2006-05-10,17.18,17.19,16.24,16.61,14226500,0
2006-05-11,16.61,16.65,15.97,16.11,9246000,0
2006-05-12,15.97,16.21,15.73,15.81,9115300,0
2006-05-15,15.72,16.04,15.57,15.83,7572200,0
2006-05-16,15.91,16.07,15.6,15.97,7362700,0
2006-05-17,15.92,16.11,15.6,15.63,6615400,0
2006-05-18,15.64,15.85,15.35,15.36,5756400,0
2006-05-19,15.7,15.88,15.45,15.77,11490300,0
2006-05-22,15.58,15.6,15.24,15.56,8348100,0
2006-05-23,15.7,15.93,15.22,15.24,10141200,0
2006-05-24,15.25,15.55,15.1,15.46,11460600,0
2006-05-25,15.71,16.25,15.57,16.17,9548500,0
2006-05-26,16.17,16.53,16.02,16.37,8490800,0
2006-05-30,16.3,16.4,16,16.06,6337900,0
2006-05-31,16.18,16.67,16.1,16.56,14050500,0
2006-06-01,16.39,16.96,16.3,16.87,14125100,0
2006-06-02,16.87,16.88,16.3,16.46,13986800,0
2006-06-05,16.55,16.65,16.02,16.03,11968100,0
2006-06-06,16.03,16.38,15.91,16.26,11398800,0
2006-06-07,16.4,16.4,15.75,15.82,10107600,0
2006-06-08,15.93,15.95,15.01,15.53,21468000,0
2006-06-09,15.68,15.95,15.41,15.53,9266500,0
2006-06-12,15.53,15.71,15.07,15.14,8018300,0
2006-06-13,15.1,15.3,14.81,14.85,13516600,0
2006-06-14,15,15.4,14.95,15.26,12915100,0
2006-06-15,15.31,16.05,15.28,16.04,8923500,0
2006-06-16,16.07,16.38,15.88,16.35,18128300,0
2006-06-19,16.44,16.48,15.67,15.89,9304200,0
2006-06-20,15.88,16.11,15.65,15.97,7354900,0
2006-06-21,15.93,16.71,15.93,15.95,14321700,0
2006-06-22,16.13,16.39,15.95,16.18,11325200,0
2006-06-23,16.1,16.61,16.05,16.42,7998800,0
2006-06-26,16.46,16.69,16.21,16.68,6622000,0
2006-06-27,16.73,16.74,15.77,16.03,7629700,0
2006-06-28,16.04,16.25,15.6,15.96,10777900,0
2006-06-29,15.65,15.75,14.83,15.12,24127200,0
2006-06-30,15.01,15.3,14.84,15.06,11782400,0
2006-07-03,15.06,15.41,14.95,15.4,7429600,0
2006-07-05,15.4,15.47,14.95,15,11559300,0
2006-07-06,15.04,15.32,15.04,15.31,6891200,0
2006-07-07,15.16,15.25,14.8,14.86,9099400,0
2006-07-10,14.88,15.04,14.33,14.53,7728500,0
2006-07-11,14.47,15.14,14.35,15.07,9478300,0
2006-07-12,15.11,15.2,14.72,14.81,9732600,0
2006-07-13,14.69,14.7,14.27,14.32,9884300,0
2006-07-14,14.32,14.52,14.03,14.4,9647000,0
2006-07-17,14.36,14.62,14.14,14.21,4926600,0
2006-07-18,14.23,14.66,14.23,14.55,9731700,0
2006-07-19,14.65,15.14,14.55,14.97,8183100,0
2006-07-20,15.25,15.25,14.44,14.53,11371400,0
2006-07-21,14,14.52,13.98,14.15,7946600,0
2006-07-24,14.22,14.57,14.1,14.35,6430900,0
2006-07-25,14.44,15.06,14.37,15.04,8468500,0
2006-07-26,15,15.51,14.78,15.33,7024800,0
2006-07-27,15.59,15.9,15.32,15.49,10660300,0
2006-07-28,15.47,15.87,15.32,15.82,5318100,0
2006-07-31,15.61,15.89,15.57,15.59,4255100,0
2006-08-01,15.51,15.53,15.15,15.38,5453000,0
2006-08-02,15.5,15.73,15.36,15.67,4360600,0
2006-08-03,15.67,16,15.5,15.8,5729200,0
2006-08-04,16,16.12,15.41,15.74,6482600,0
2006-08-07,15.6,15.8,15.37,15.51,4573500,0
2006-08-08,15.49,15.87,15.36,15.45,5326300,0
2006-08-09,15.84,15.95,15.56,15.57,5972100,0
2006-08-10,15.59,16.07,15.52,16,5952100,0
2006-08-11,15.87,16.05,15.62,15.74,4888400,0
2006-08-14,15.86,16.05,15.73,15.79,3923500,0
2006-08-15,16.03,16.5,15.93,16.42,9008800,0
2006-08-16,16.45,16.76,16.19,16.7,6441000,0
2006-08-17,16.4,16.68,16.35,16.61,10222300,0
2006-08-18,16.57,16.61,16.24,16.55,4949400,0
2006-08-21,16.45,16.45,16.13,16.32,3137000,0
2006-08-22,16.32,16.39,16.07,16.18,6295400,0
2006-08-23,16.07,16.4,15.75,16,7462000,0
2006-08-24,16.18,16.18,15.78,16.02,6038400,0
2006-08-25,16.03,16.35,15.96,16.26,6074700,0
2006-08-28,16.34,16.62,16.3,16.55,5359700,0
2006-08-29,16.55,17.28,16.55,17.24,12406000,0
2006-08-30,17.24,17.59,17.12,17.52,9253500,0
2006-08-31,17.47,17.49,17.16,17.28,9583600,0
2006-09-01,17.38,17.49,17,17.32,8071200,0
2006-09-05,17.31,17.6,17.12,17.37,7503200,0
2006-09-06,17.35,17.36,16.88,16.9,5870700,0
2006-09-07,16.89,17.17,16.7,16.94,6297300,0
2006-09-08,17.45,17.97,17.25,17.88,12881400,0
2006-09-11,18.08,18.59,17.71,18.57,16711900,0
2006-09-12,18.6,18.65,18.33,18.47,19765400,0
2006-09-13,18.39,18.43,17.83,18,20453200,0
2006-09-14,18.03,18.03,17.66,17.77,12608300,0
2006-09-15,18.08,18.21,17.92,18.07,12185600,0
2006-09-18,18.14,18.5,18.03,18.13,12210800,0
2006-09-19,17.71,17.84,17.46,17.74,11534100,0
2006-09-20,17.9,18,17.56,17.63,11881300,0
2006-09-21,17.64,18.02,17.52,17.74,11827900,0
2006-09-22,17.63,17.65,17.21,17.46,9389500,0
2006-09-25,17.51,17.93,16.95,17.88,10859200,0
2006-09-26,17.7,17.81,17.47,17.73,12506500,0
2006-09-27,17.74,17.95,17.5,17.6,6934900,0
2006-09-28,17.6,17.65,17.09,17.44,12797600,0
2006-09-29,17.63,17.66,17.34,17.4,7799800,0
2006-10-02,17.51,17.86,17.36,17.5,9104700,0
2006-10-03,17.46,17.57,17.08,17.48,8541500,0
2006-10-04,17.52,18.17,17.46,18.08,16467600,0
2006-10-05,17.99,18.03,17.28,17.54,26413100,0
2006-10-06,16.01,16.13,15.03,15.14,60976500,0
2006-10-09,15.18,15.43,15.09,15.32,18403300,0
2006-10-10,15.51,15.51,15.13,15.15,15504500,0
2006-10-11,15.2,15.4,15.07,15.17,13296600,0
2006-10-12,15.38,15.38,14.94,15.13,15752000,0
2006-10-13,15.19,15.24,15.03,15.06,14481100,0
2006-10-16,15.13,15.36,14.94,15.28,14796200,0
2006-10-17,15.11,15.24,14.47,14.56,20779800,0
2006-10-18,14.73,14.75,14.24,14.48,15508700,0
2006-10-19,14.49,14.59,14.35,14.47,10744200,0
2006-10-20,14.49,14.5,14.2,14.27,9570300,0
2006-10-23,14.29,14.6,14.26,14.41,10574200,0
2006-10-24,14.41,14.47,14.22,14.29,11347100,0
2006-10-25,14.39,14.57,14.3,14.52,7153800,0
2006-10-26,14.51,14.82,14.41,14.74,8576200,0
2006-10-27,14.7,14.72,14.14,14.17,13707200,0
2006-10-30,14.24,14.49,14.2,14.4,8159000,0
2006-10-31,14.41,14.58,14.34,14.45,7023600,0
2006-11-01,14.41,14.55,14.15,14.18,10254200,0
2006-11-02,14.24,14.25,13.87,13.89,11178300,0
2006-11-03,13.89,14.04,13.76,13.98,7326900,0
2006-11-06,14,14.44,13.91,14.32,9457100,0
2006-11-07,14.46,14.51,14.26,14.3,9088500,0
2006-11-08,14.3,14.3,13.95,14,13289100,0
2006-11-09,14.05,14.15,13.51,13.57,16808900,0
2006-11-10,13.66,14.03,13.61,14.01,13796700,0
2006-11-13,13.95,14.38,13.92,14.21,17977200,0
2006-11-14,14.5,14.99,14.36,14.95,22178400,0
2006-11-15,15.07,15.26,14.75,14.83,17478000,0
2006-11-16,14.88,15,14.6,14.74,10654900,0
2006-11-17,14.67,14.7,14.39,14.57,10814200,0
2006-11-20,14.5,14.55,14.26,14.48,13535600,0
2006-11-21,14.48,14.85,14.42,14.6,15302200,0
2006-11-22,14.74,15.1,14.73,15.01,11990400,0
2006-11-24,14.8,14.95,14.78,14.79,4281100,0
2006-11-27,14.9,15.16,14.48,14.56,16177300,0
2006-11-28,14.58,14.62,14.34,14.5,11358500,0
2006-11-29,14.72,15.04,14.42,14.43,17645000,0
2006-11-30,14.43,14.84,14.4,14.6,9883400,0
2006-12-01,14.67,14.72,14.32,14.47,9219800,0
2006-12-04,14.47,14.68,14.33,14.56,10065100,0
2006-12-05,14.55,15.05,14.52,14.93,16994200,0
2006-12-06,14.88,14.95,14.76,14.84,7534800,0
2006-12-07,14.86,14.99,14.53,14.6,9162300,0
2006-12-08,14.71,14.75,14.42,14.64,8391500,0
2006-12-11,14.64,14.64,14.18,14.22,16974600,0
2006-12-12,14.2,14.22,13.87,13.91,13501900,0
2006-12-13,13.82,13.87,13.62,13.7,12621800,0
2006-12-14,13.88,14.1,13.78,13.8,11423700,0
2006-12-15,13.91,14.01,13.59,13.7,14835700,0
2006-12-18,13.7,13.71,13.44,13.53,12873300,0
2006-12-19,13.42,13.42,13.12,13.35,20753700,0
2006-12-20,13.55,13.65,13.45,13.47,13242400,0
2006-12-21,13.5,13.8,13.44,13.49,15173100,0
2006-12-22,14.19,14.3,13.87,13.94,22140800,0
2006-12-26,14.08,14.12,13.89,13.97,8075700,0
2006-12-27,13.97,14.14,13.93,14.09,8540700,0
2006-12-28,14.15,14.15,13.95,14.02,7739100,0
2006-12-29,14.02,14.12,13.93,13.96,5508500,0
2007-01-03,14.14,14.31,13.91,14.03,10790700,0
2007-01-04,13.85,14.03,13.65,13.79,18069400,0
2007-01-05,13.68,13.68,13.52,13.58,11271500,0
2007-01-08,13.67,13.85,13.59,13.74,9836900,0
2007-01-09,13.73,13.75,13.6,13.67,8652500,0
2007-01-10,13.58,14.15,13.58,14.07,14546800,0
2007-01-11,14.1,14.29,13.86,13.88,16324700,0
2007-01-12,13.95,14.3,13.85,14.23,14370800,0
2007-01-16,14.17,14.21,13.82,13.92,11372100,0
2007-01-17,13.91,13.94,13.6,13.68,8732200,0
2007-01-18,13.62,13.62,13.19,13.25,15459900,0
2007-01-19,13.29,13.35,13.07,13.27,10482100,0
2007-01-22,13.3,13.35,13.03,13.07,10337000,0
2007-01-23,13.11,13.21,12.85,12.93,13245600,0
2007-01-24,13.14,13.33,13.05,13.23,12863100,0
2007-01-25,13.28,13.36,13.06,13.09,9158100,0
2007-01-26,13.05,13.28,12.99,13.2,14501600,0
2007-01-29,13.26,13.28,13.02,13.03,10822900,0
2007-01-30,13.06,13.12,12.93,12.99,8832000,0
2007-01-31,12.97,12.97,12.79,12.95,9406200,0
2007-02-01,12.91,13,12.79,12.85,11875200,0
2007-02-02,12.88,13.25,12.83,13.16,18949700,0
2007-02-05,13.04,13.25,12.98,13.12,14168200,0
2007-02-06,13.06,13.1,12.96,13.02,12608600,0
2007-02-07,13.1,13.21,12.93,12.97,15746500,0
2007-02-08,12.84,12.97,12.8,12.9,7806000,0
2007-02-09,12.95,13.1,12.4,12.56,23580500,0
2007-02-12,12.31,12.48,12.23,12.27,10858966,0
2007-02-13,12.25,12.33,12.12,12.21,10977357,0
2007-02-14,12.21,12.71,12.21,12.56,25968520,0
2007-02-15,12.52,12.63,12.45,12.51,11551200,0
2007-02-16,12.49,12.51,12.29,12.32,10480300,0
2007-02-20,12.23,12.31,12.08,12.1,16819800,0
2007-02-21,12.05,12.08,11.9,11.97,20654500,0
2007-02-22,12.07,12.18,12.02,12.16,11609900,0
2007-02-23,12.09,12.48,12.03,12.38,17845400,0
2007-02-26,12.51,12.51,12.23,12.34,10187629,0
2007-02-27,12.14,12.23,11.84,11.9,18471700,0
2007-02-28,11.96,11.96,11.76,11.86,15779300,0
2007-03-01,11.75,12.12,11.52,11.86,20922480,0
2007-03-02,11.79,12.16,11.74,11.83,18245300,0
2007-03-05,11.7,11.96,11.59,11.67,13136548,0
2007-03-06,11.89,11.89,11.57,11.71,16683400,0
2007-03-07,11.62,11.67,11.41,11.44,12994700,0
2007-03-08,11.57,11.59,11.27,11.33,15139600,0
2007-03-09,11.48,11.53,11.34,11.42,13471000,0
2007-03-12,11.36,11.44,11.27,11.4,10732900,0
2007-03-13,11.31,11.51,11.23,11.26,13571400,0
2007-03-14,11.5,11.71,11.32,11.59,26870100,0
2007-03-15,11.58,11.72,11.48,11.56,7896018,0
2007-03-16,11.56,11.7,11.4,11.44,9125700,0
2007-03-19,11.46,11.55,11.22,11.27,16628300,0
2007-03-20,11.26,11.35,11.22,11.27,9288030,0
2007-03-21,11.4,11.73,11.27,11.6,21233100,0
2007-03-22,11.65,11.65,11.47,11.62,15442550,0
2007-03-23,11.62,11.64,11.56,11.59,13833640,0
2007-03-26,11.6,11.77,11.54,11.61,15850490,0
2007-03-27,11.6,12.05,11.59,12.01,24896324,0
2007-03-28,11.89,12.11,11.83,12.01,22883800,0
2007-03-29,12.1,12.2,11.73,11.84,22557736,0
2007-03-30,11.89,12.17,11.88,12.08,16560966,0
2007-04-02,12.11,12.24,12.11,12.13,20995640,0
2007-04-03,12.17,12.25,12.15,12.23,20215860,0
2007-04-04,12.24,12.24,11.89,12.07,39658552,0
2007-04-05,12.15,12.15,11.45,11.51,65253500,0
2007-04-09,11.5,11.5,11.13,11.18,34550256,0
2007-04-10,11.16,11.24,11,11.22,28106660,0
2007-04-11,11.22,11.48,11.08,11.3,35322920,0
2007-04-12,11.25,11.46,11.15,11.45,25534012,0
2007-04-13,11.47,11.47,11.23,11.26,18253404,0
2007-04-16,11.37,11.37,11.02,11.07,28469644,0
2007-04-17,11.07,11.09,10.88,10.95,28840842,0
2007-04-18,10.95,11.21,10.92,11.1,16598628,0
2007-04-19,10.98,11.19,10.96,11.13,14346782,0
2007-04-20,11.13,11.28,11.02,11.19,17057584,0
2007-04-23,11.22,11.29,11.19,11.21,17216686,0
2007-04-24,11.25,11.71,11.18,11.59,30828512,0
2007-04-25,11.66,11.81,11.46,11.77,21014754,0
2007-04-26,11.93,12.16,11.77,11.97,28336258,0
2007-04-27,11.9,11.92,11.66,11.69,15939148,0
2007-04-30,11.75,11.76,11.41,11.47,14903721,0
2007-05-01,11.4,11.42,11.13,11.35,18324978,0
2007-05-02,11.32,11.51,11.26,11.45,9935314,0
2007-05-03,11.41,11.47,11.31,11.39,9622390,0
2007-05-04,11.44,12.06,11.42,11.91,24534316,0
2007-05-07,11.94,12.09,11.74,11.96,15469709,0
2007-05-08,11.87,12,11.76,11.86,10663788,0
2007-05-09,11.87,12.46,11.81,12.36,22916282,0
2007-05-10,12.3,12.36,12.12,12.13,16387294,0
2007-05-11,12.12,12.4,11.97,12.32,20278758,0
2007-05-14,12.38,12.66,12.23,12.29,11460604,0
2007-05-15,12.25,12.29,11.84,12.07,22672634,0
2007-05-16,12.05,12.22,11.98,12.14,12911195,0
2007-05-17,11.86,11.94,11.5,11.5,46654484,0
2007-05-18,11.5,11.53,11.36,11.47,58994464,0
2007-05-21,11.5,11.63,11.38,11.45,31115384,0
2007-05-22,11.49,11.52,11.21,11.38,20263060,0
2007-05-23,11.48,11.62,11.47,11.53,27561820,0
2007-05-24,11.72,12.05,11.57,11.81,50453560,0
2007-05-25,11.98,12.03,11.86,11.97,21380268,0
2007-05-29,12.18,12.19,11.75,11.96,25118236,0
2007-05-30,11.83,11.97,11.68,11.9,20713194,0
2007-05-31,11.92,12.24,11.78,12.18,32859400,0
2007-06-01,12.3,12.85,12.3,12.6,59299436,0
2007-06-04,12.47,12.75,12.39,12.57,20842282,0
2007-06-05,12.57,12.59,12.15,12.45,25717240,0
2007-06-06,12.33,12.39,12.13,12.24,27553676,0
2007-06-07,12.15,12.3,11.89,11.95,21256220,0
2007-06-08,12.02,12.38,11.91,12.35,20682540,0
2007-06-11,12.3,12.36,11.95,11.99,17021110,0
2007-06-12,11.94,12.14,11.73,11.96,26716066,0
2007-06-13,12.06,12.12,11.8,11.94,24108812,0
2007-06-14,12.14,12.42,12.1,12.23,24893192,0
2007-06-15,12.37,12.63,12.27,12.58,25310600,0
2007-06-18,12.65,12.65,12.44,12.55,13979932,0
2007-06-19,12.48,12.64,12.37,12.44,15303650,0
2007-06-20,12.7,13.08,12.7,12.72,31862950,0
2007-06-21,12.92,13.26,12.8,13.24,31584198,0
2007-06-22,13.12,13.23,12.81,12.83,22455326,0
2007-06-25,12.82,12.92,12.52,12.65,21185744,0
2007-06-26,12.71,12.71,12.32,12.45,23213100,0
2007-06-27,12.45,12.7,12.39,12.66,25811570,0
2007-06-28,12.82,12.9,12.37,12.41,32613538,0
2007-06-29,12.49,12.75,12.45,12.53,31809794,0
2007-07-02,12.7,12.7,12.34,12.48,17178092,0
2007-07-03,12.49,12.78,12.48,12.69,9734116,0
2007-07-05,12.71,12.87,12.71,12.8,15038104,0
2007-07-06,12.91,13.47,12.88,13.45,41299428,0
2007-07-09,13.36,13.47,13.3,13.42,30154884,0
2007-07-10,13.64,13.72,13.46,13.54,39774536,0
2007-07-11,13.7,13.88,13.55,13.84,44366800,0
2007-07-12,14.01,14.02,13.33,13.74,43923016,0
2007-07-13,13.9,13.9,13.64,13.74,18828400,0
2007-07-16,13.77,14.1,13.74,13.98,22748550,0
2007-07-17,13.94,14.2,13.8,13.85,21629332,0
2007-07-18,13.8,13.84,13.35,13.66,25116932,0
2007-07-19,13.8,13.84,13.47,13.6,14163745,0
2007-07-20,13.67,13.79,13.31,13.41,19029280,0
2007-07-23,13.43,13.81,13.35,13.44,24770456,0
2007-07-24,13.41,13.45,13.01,13.05,25273190,0
2007-07-25,13.13,13.22,12.94,13.08,20367540,0
2007-07-26,12.89,13,12.04,12.14,46771528,0
2007-07-27,12.14,12.24,11.74,11.87,28151208,0
2007-07-30,12.1,12.22,11.98,12.02,21427380,0
2007-07-31,12.19,12.33,11.84,11.87,36972444,0
2007-08-01,11.79,12.1,11.28,12.1,30312744,0
2007-08-02,12.09,12.1,11.71,11.82,25955476,0
2007-08-03,12.07,12.19,11.55,11.64,26363888,0
2007-08-06,11.83,11.83,11.4,11.63,19420140,0
2007-08-07,11.68,11.69,11.31,11.59,17778160,0
2007-08-08,11.68,12.09,11.51,12.07,24660058,0
2007-08-09,11.75,12.65,11.75,12.5,31412128,0
2007-08-10,12.5,12.56,11.75,12.21,35763160,0
2007-08-13,12.33,12.35,11.85,11.97,17799300,0
2007-08-14,11.95,11.98,11.52,11.55,15223179,0
2007-08-15,11.49,11.75,11.04,11.06,20547684,0
2007-08-16,10.94,11.05,10.3,10.6,35801248,0
2007-08-17,11.05,11.2,10.62,10.99,27635900,0
2007-08-20,10.99,11.25,10.86,10.98,24882300,0
2007-08-21,11.11,11.52,11.02,11.36,24440800,0
2007-08-22,11.49,11.49,11.31,11.45,16153300,0
2007-08-23,11.4,11.45,11.09,11.12,15105800,0
2007-08-24,11.01,11.07,10.76,11.02,20858800,0
2007-08-27,10.93,11.3,10.89,11.23,14788630,0
2007-08-28,11.15,11.18,10.91,11,14866600,0
2007-08-29,11.06,11.24,11,11.24,9117400,0
2007-08-30,11.07,11.54,11.04,11.21,16233500,0
2007-08-31,11.4,11.52,11.26,11.45,10566600,0
2007-09-04,11.5,11.72,11.37,11.6,11001000,0
2007-09-05,11.47,11.51,11.22,11.36,14426701,0
2007-09-06,11.37,11.58,11.27,11.5,14122500,0
2007-09-07,11.28,12.6,11.26,11.4,21166000,0
2007-09-10,11.59,11.77,11.39,11.64,18679400,0
2007-09-11,11.7,11.75,11.58,11.63,9812560,0
2007-09-12,11.52,11.58,11.25,11.25,16777700,0
2007-09-13,11.31,11.4,11.22,11.28,11525496,0
2007-09-14,11.2,11.21,10.88,11,15054600,0
2007-09-17,10.97,11,10.7,10.94,18546000,0
2007-09-18,10.97,11.18,10.82,11.17,16145900,0
2007-09-19,11.2,11.25,10.86,10.94,20085908,0
2007-09-20,10.89,10.99,10.68,10.78,17644392,0
2007-09-21,10.89,10.91,10.62,10.73,15086172,0
2007-09-24,10.71,10.78,10.48,10.54,14853119,0
2007-09-25,10.5,10.52,10.33,10.41,21791100,0
2007-09-26,10.47,10.95,10.43,10.75,21081992,0
2007-09-27,11.01,11.49,11,11.36,27824360,0
2007-09-28,11.31,11.35,11.06,11.1,16631200,0
2007-10-01,11.26,11.48,11.1,11.35,18163644,0
2007-10-02,11.54,11.92,11.35,11.79,30911500,0
2007-10-03,11.12,11.12,10.56,10.74,61559568,0
2007-10-04,10.84,10.9,10.53,10.61,27945520,0
2007-10-05,10.75,10.85,10.58,10.8,21611300,0
2007-10-08,10.78,10.79,10.65,10.75,8277600,0
2007-10-09,10.75,10.82,10.57,10.64,12627368,0
2007-10-10,10.68,10.77,10.62,10.71,13672000,0
2007-10-11,10.72,10.85,10.5,10.56,21532844,0
2007-10-12,10.58,10.66,10.43,10.49,15028108,0
2007-10-15,10.54,10.57,10.38,10.46,12354400,0
2007-10-16,10.46,10.62,10.38,10.43,15020328,0
2007-10-17,10.7,10.75,10.32,10.37,20861720,0
2007-10-18,10.35,10.57,10.26,10.53,14324700,0
2007-10-19,10.44,10.49,10,10.08,27261290,0
2007-10-22,10,10.19,9.95,9.99,17486000,0
2007-10-23,10.04,10.11,9.88,9.99,15191605,0
2007-10-24,9.91,9.95,9.55,9.78,25428800,0
2007-10-25,9.74,9.78,9.37,9.43,16746100,0
2007-10-26,9.69,9.99,9.5,9.76,27512100,0
2007-10-29,9.8,10,9.79,9.99,14046606,0
2007-10-30,9.88,10.49,9.84,10.35,32208000,0
2007-10-31,10.38,10.59,10.31,10.51,15387700,0
2007-11-01,10.47,10.62,10.27,10.32,18359786,0
2007-11-02,10.4,10.47,10.01,10.47,15308700,0
2007-11-05,10.28,10.36,10,10.14,15000514,0
2007-11-06,10.17,10.17,9.71,9.92,16591100,0
2007-11-07,9.71,9.8,9.47,9.49,17736764,0
2007-11-08,9.49,9.5,9.06,9.33,21730982,0
2007-11-09,9.25,9.85,9.11,9.64,17532460,0
2007-11-12,9.6,9.62,9.29,9.32,11578491,0
2007-11-13,9.55,9.55,9.28,9.42,9205700,0
2007-11-14,9.46,9.55,9.32,9.35,12132730,0
2007-11-15,9.33,9.44,9.18,9.24,11324000,0
2007-11-16,9.28,9.34,8.95,9.15,18074608,0
2007-11-19,9.05,9.19,8.83,8.84,15812222,0
2007-11-20,8.8,8.92,8.31,8.53,30920364,0
2007-11-21,8.45,8.45,7.9,8.08,27607960,0
2007-11-23,8.15,8.42,8.1,8.37,6028550,0
2007-11-26,8.39,8.4,8.02,8.02,15012286,0
2007-11-27,8.05,8.09,7.82,7.94,17218448,0
2007-11-28,8.06,8.49,7.95,8.46,19404176,0
2007-11-29,8.4,8.71,8.18,8.23,17582708,0
2007-11-30,8.4,8.48,8.27,8.32,21700700,0
2007-12-03,8.41,8.43,8.25,8.3,11841125,0
2007-12-04,8.24,8.76,8.24,8.6,20811964,0
2007-12-05,8.84,9.25,8.8,8.95,23978970,0
2007-12-06,8.97,9.29,8.96,9.26,16200925,0
2007-12-07,9.24,9.31,8.85,9.03,14642997,0
2007-12-10,8.85,9,8.73,8.98,11960689,0
2007-12-11,8.98,8.98,8.57,8.6,10124146,0
2007-12-12,8.8,8.88,8.57,8.65,12659995,0
2007-12-13,8.62,8.71,8.35,8.47,13173688,0
2007-12-14,8.36,8.53,8.34,8.37,9474914,0
2007-12-17,8.35,8.35,7.82,7.89,17771570,0
2007-12-18,7.98,7.99,7.72,7.8,12400530,0
2007-12-19,7.81,7.96,7.72,7.84,8431359,0
2007-12-20,7.84,7.95,7.7,7.92,11171824,0
2007-12-21,7.67,7.85,7.37,7.53,25086840,0
2007-12-24,7.48,7.61,7.46,7.55,6218192,0
2007-12-26,7.52,7.56,7.41,7.5,9667447,0
2007-12-27,7.45,7.52,7.32,7.36,9664871,0
2007-12-28,7.4,7.4,7.23,7.27,12113335,0
2007-12-31,7.21,7.3,7.11,7.25,11618387,0
2008-01-02,7.23,7.28,6.96,7.04,13230878,0
2008-01-03,7.06,7.07,6.78,6.95,13630575,0
2008-01-04,6.91,6.91,6.33,6.4,23464068,0
2008-01-07,6.53,6.54,6.17,6.39,20100108,0
2008-01-08,6.45,6.47,6.13,6.18,13277020,0
2008-01-09,6.15,6.29,5.98,6.2,23785396,0
2008-01-10,6.14,6.34,5.99,6.2,18902486,0
2008-01-11,6.16,6.34,6.07,6.09,19571594,0
2008-01-14,6.28,6.35,6.2,6.25,27574472,0
2008-01-15,6.13,6.13,5.61,5.75,28834800,0
2008-01-16,5.55,6.05,5.47,5.93,27986108,0
2008-01-17,6.3,6.35,6.05,6.06,30849664,0
2008-01-18,6.23,6.58,6.15,6.44,28987160,0
2008-01-22,5.96,6.39,5.96,6.29,24937916,0
2008-01-23,6.15,6.82,6.03,6.7,28025048,0
2008-01-24,6.8,7.03,6.65,6.99,27500570,0
2008-01-25,7.1,7.15,6.44,6.53,19147000,0
2008-01-28,6.54,6.62,6.17,6.6,28074884,0
2008-01-29,6.66,6.91,6.63,6.87,21364936,0
2008-01-30,6.98,7.22,6.82,6.96,26347644,0
2008-01-31,6.77,7.1,6.69,6.99,15211588,0
2008-02-01,7.12,7.89,7.1,7.81,32796220,0
2008-02-04,7.9,7.9,7.39,7.81,24902204,0
2008-02-05,7.73,8.02,7.43,7.84,35902192,0
2008-02-06,7.79,7.8,6.96,6.99,28640672,0
2008-02-07,6.84,7.36,6.8,7.12,31693380,0
2008-02-08,7.19,7.19,6.65,6.69,26061904,0
2008-02-11,6.78,6.91,6.49,6.83,14910040,0
2008-02-12,6.96,7.38,6.95,7.02,23563992,0
2008-02-13,7.12,7.41,7.1,7.39,19301650,0
2008-02-14,7.2,7.35,7.14,7.17,18919246,0
2008-02-15,7.21,7.28,7.06,7.13,10908880,0
2008-02-19,7.48,7.68,7.34,7.52,20467404,0
2008-02-20,7.45,7.91,7.42,7.81,15621901,0
2008-02-21,7.92,7.92,7.33,7.38,23939036,0
2008-02-22,7.4,7.56,7.23,7.54,12433061,0
2008-02-25,7.5,7.82,7.5,7.77,12593822,0
2008-02-26,7.68,7.82,7.51,7.72,14996039,0
2008-02-27,7.62,8.13,7.6,7.86,22596816,0
2008-02-28,7.82,7.89,7.53,7.57,12760709,0
2008-02-29,7.5,7.85,7.44,7.52,15536154,0
2008-03-03,7.5,7.67,7.08,7.17,18580220,0
2008-03-04,6.99,7.03,6.72,6.98,17175056,0
2008-03-05,7.08,7.22,6.95,7.03,18794344,0
2008-03-06,7,7.07,6.74,6.74,12986208,0
2008-03-07,6.66,7.08,6.61,6.88,14431139,0
2008-03-10,6.87,6.87,6.4,6.41,16628827,0
2008-03-11,6.52,6.86,6.36,6.86,17297372,0
2008-03-12,6.86,6.86,6.48,6.5,20065210,0
2008-03-13,6.42,6.59,6.31,6.49,25134268,0
2008-03-14,6.57,6.6,5.94,6.14,27480072,0
2008-03-17,5.98,6.09,5.83,6.02,17664576,0
2008-03-18,6.14,6.14,5.76,5.99,25797042,0
2008-03-19,5.91,6.05,5.8,5.8,19933668,0
2008-03-20,5.83,5.99,5.72,5.98,15725379,0
2008-03-24,6.02,6.17,5.77,5.84,23791456,0
2008-03-25,5.87,5.91,5.7,5.79,31088782,0
2008-03-26,5.73,5.75,5.43,5.5,66969668,0
2008-03-27,5.62,5.8,5.5,5.52,26308320,0
2008-03-28,5.61,5.68,5.42,5.46,25689360,0
2008-03-31,5.49,6,5.49,5.97,66206088,0
2008-04-01,6.11,6.27,5.77,6,66592672,0
2008-04-02,6.09,6.53,6.06,6.39,51147988,0
2008-04-03,6.7,6.94,6.4,6.79,70409704,0
2008-04-04,6.79,6.87,6.68,6.76,22682996,0
2008-04-07,6.82,6.87,6.61,6.69,20801900,0
2008-04-08,6.5,6.62,6.36,6.54,22169332,0
2008-04-09,6.51,6.93,6.5,6.77,19457188,0
2008-04-10,6.88,7.05,6.79,6.99,20449348,0
2008-04-11,6.85,7.06,6.8,6.9,22026586,0
2008-04-14,6.91,6.99,6.68,6.73,15663848,0
2008-04-15,6.75,6.82,6.42,6.76,20022264,0
2008-04-16,6.84,7.25,6.76,7.19,29530692,0
2008-04-17,7.15,7.23,7.05,7.21,17835716,0
2008-04-18,7.36,7.43,7.24,7.4,27331046,0
2008-04-21,7.42,7.52,7.35,7.4,15714014,0
2008-04-22,7.41,7.55,7.33,7.43,24888488,0
2008-04-23,7.41,7.78,7.4,7.59,19386610,0
2008-04-24,7.58,7.75,7.32,7.71,22527942,0
2008-04-25,7.76,7.8,7.2,7.68,25172470,0
2008-04-28,7.6,7.94,7.6,7.87,21425460,0
2008-04-29,7.92,8.06,7.84,7.86,23843310,0
2008-04-30,7.88,7.89,7.64,7.72,21627192,0
2008-05-01,7.7,8.16,7.68,8.04,17060960,0
2008-05-02,8.15,8.28,7.97,8.24,17674376,0
2008-05-05,8.17,8.42,8.12,8.27,16763265,0
2008-05-06,8.38,8.45,8.04,8.29,22790776,0
2008-05-07,8.23,8.36,8.15,8.22,8685958,0
2008-05-08,8.27,8.32,8.04,8.22,17553208,0
2008-05-09,8.16,8.49,8.13,8.37,14000403,0
2008-05-12,8.41,8.41,8.17,8.32,10954934,0
2008-05-13,8.27,8.37,8.23,8.33,25054132,0
2008-05-14,8.39,8.79,8.31,8.54,27410274,0
2008-05-15,8.62,8.9,8.47,8.84,20061488,0
2008-05-16,8.94,8.96,8.61,8.84,16670055,0
2008-05-19,8.86,8.97,8.64,8.76,19634288,0
2008-05-20,8.67,8.76,8.09,8.21,37893472,0
2008-05-21,8.39,8.55,8.26,8.36,28766446,0
2008-05-22,8.35,8.35,7.99,8.16,22897640,0
2008-05-23,8.1,8.41,8.1,8.21,18846340,0
2008-05-27,8.24,8.37,7.99,8.14,13625295,0
2008-05-28,8.21,8.35,8.19,8.27,12527063,0
2008-05-29,8.25,8.27,8.04,8.09,14430110,0
2008-05-30,8.15,8.24,7.99,8.07,16490475,0
2008-06-02,8.1,8.3,8.07,8.2,17669528,0
2008-06-03,8.24,8.34,8.02,8.16,15551710,0
2008-06-04,8.18,8.47,8.16,8.41,17987132,0
2008-06-05,8.49,8.63,8.34,8.53,21619076,0
2008-06-06,8.49,8.58,8.28,8.29,16102142,0
2008-06-09,8.27,8.3,7.87,8.02,25219206,0
2008-06-10,7.95,7.95,7.77,7.8,14624513,0
2008-06-11,7.8,7.8,7.28,7.34,23444168,0
2008-06-12,7.37,7.58,7.28,7.34,15135979,0
2008-06-13,7.34,7.66,7.33,7.66,11387341,0
2008-06-16,7.65,7.92,7.58,7.73,13248039,0
2008-06-17,7.76,7.87,7.38,7.43,14729850,0
2008-06-18,7.38,7.4,6.85,7.15,34125620,0
2008-06-19,7.1,7.48,7.09,7.44,17994406,0
2008-06-20,7.37,7.41,7.18,7.23,13091383,0
2008-06-23,7.25,7.25,6.94,7.01,16210787,0
2008-06-24,7.1,7.45,7,7.4,17336640,0
2008-06-25,7.34,7.64,7.34,7.53,17750920,0
2008-06-26,7.43,7.47,6.88,6.99,29310422,0
2008-06-27,6.85,6.86,6.06,6.1,39909176,0
2008-06-30,6.12,6.15,5.91,6,23209898,0
2008-07-01,5.92,5.97,5.54,5.79,30264372,0
2008-07-02,5.9,6.04,5.83,5.91,36230488,0
2008-07-03,5.96,6,5.57,5.77,15157104,0
2008-07-07,5.79,5.88,5.41,5.48,26715944,0
2008-07-08,5.48,5.56,5.35,5.52,33765480,0
2008-07-09,5.65,5.66,5.43,5.46,26541420,0
2008-07-10,5.47,5.56,5.38,5.46,23527316,0
2008-07-11,5.39,5.62,5.21,5.44,24292268,0
2008-07-14,5.5,5.5,5.14,5.28,15155133,0
2008-07-15,5.23,5.38,5.11,5.28,17888054,0
2008-07-16,5.3,5.56,5.18,5.51,17253124,0
2008-07-17,5.61,5.66,5.3,5.45,23322082,0
2008-07-18,5.49,5.75,5.36,5.7,18960464,0
2008-07-21,5.68,5.76,5.61,5.66,13674882,0
2008-07-22,5.4,5.49,5.1,5.13,35221880,0
2008-07-23,5.27,5.36,5.09,5.13,34449532,0
2008-07-24,5.13,5.16,4.87,4.91,19815776,0
2008-07-25,4.92,5,4.83,4.97,16039544,0
2008-07-28,4.9,4.96,4.55,4.58,20749976,0
2008-07-29,4.45,4.7,4.42,4.68,25851790,0
2008-07-30,4.74,4.8,4.6,4.75,16873578,0
2008-07-31,4.71,5.01,4.7,4.83,23514980,0
2008-08-01,4.86,4.92,4.64,4.67,12473130,0
2008-08-04,4.67,4.87,4.66,4.75,10408654,0
2008-08-05,4.91,4.94,4.64,4.73,17178866,0
2008-08-06,4.75,5.01,4.64,4.98,21881732,0
2008-08-07,4.98,5.3,4.88,5.1,28080412,0
2008-08-08,5.18,5.31,5.04,5.27,15283135,0
2008-08-11,5.15,5.44,5.15,5.39,17692020,0
2008-08-12,5.4,5.43,5.25,5.27,12199788,0
2008-08-13,5.28,5.29,5.02,5.1,15560261,0
2008-08-14,5.1,5.41,5.03,5.37,18230688,0
2008-08-15,5.4,5.44,5.32,5.39,7851925,0
2008-08-18,5.4,5.42,5.03,5.09,12512368,0
2008-08-19,5.08,5.1,4.87,4.9,9353956,0
2008-08-20,4.96,4.97,4.64,4.7,20084012,0
2008-08-21,4.7,4.74,4.59,4.68,8899571,0
2008-08-22,4.72,4.78,4.56,4.69,9816372,0
2008-08-25,4.65,4.74,4.48,4.49,16573822,0
2008-08-26,4.49,4.49,4.21,4.24,23080600,0
2008-08-27,4.28,4.3,4.22,4.26,19571704,0
2008-08-28,4.26,4.33,4.24,4.29,11265513,0
2008-08-29,4.25,4.3,4.21,4.24,9589896,0
2008-09-02,4.31,4.37,4.2,4.22,10469136,0
2008-09-03,4.22,4.34,4.19,4.32,15583728,0
2008-09-04,4.29,4.42,4.16,4.17,20512040,0
2008-09-05,4.19,4.42,4.12,4.36,20506384,0
2008-09-08,4.5,4.59,4.24,4.41,20932716,0
2008-09-09,4.39,4.64,4.34,4.41,29352760,0
2008-09-10,4.4,5.01,4.4,4.91,37660336,0
2008-09-11,4.69,5.09,4.62,4.92,25083168,0
2008-09-12,4.88,5.2,4.81,5.13,24919104,0
2008-09-15,4.91,4.91,4.33,4.34,25167134,0
2008-09-16,4.05,4.05,3.61,4,37292520,0
2008-09-17,4.02,4.44,3.85,3.9,31845816,0
2008-09-18,4.01,4.43,3.97,4.26,29839524,0
2008-09-19,4.63,5,4.5,4.84,33386428,0
2008-09-22,4.8,4.8,4.29,4.33,24000696,0
2008-09-23,4.25,4.49,4.09,4.09,28240380,0
2008-09-24,4.18,4.52,4.12,4.36,32459160,0
2008-09-25,4.34,4.91,4.28,4.67,34318624,0
2008-09-26,4.38,4.81,4.35,4.65,21651714,0
2008-09-29,4.54,4.59,4,4.03,22153356,0
2008-09-30,4.19,4.21,3.91,4.05,28838336,0
2008-10-01,4.09,4.58,3.97,4.3,38425444,0
2008-10-02,4.2,4.65,4.1,4.48,33024318,0
2008-10-03,4.55,5.01,4.42,4.44,24052452,0
2008-10-06,4.3,4.32,3.77,4.06,27586620,0
2008-10-07,4.18,4.48,3.81,3.91,29314992,0
2008-10-08,3.89,4.02,3.67,3.87,35724656,0
2008-10-09,3.97,4.19,3.86,3.88,30689440,0
2008-10-10,3.66,4.02,3.46,3.55,39933248,0
2008-10-13,3.95,4.25,3.89,4.21,20126032,0
2008-10-14,4.16,4.7,4.16,4.51,34489752,0
2008-10-15,4.38,4.52,4.04,4.06,31222976,0
2008-10-16,4.14,4.23,3.8,4.05,36536068,0
2008-10-17,3.98,4.39,3.86,4.12,17364064,0
2008-10-20,4.16,4.51,4.16,4.45,23147556,0
2008-10-21,4.32,4.68,4.26,4.47,23218984,0
2008-10-22,4.42,4.55,4.15,4.34,19590572,0
2008-10-23,4.25,4.34,3.75,3.92,29820606,0
2008-10-24,3.43,3.9,3.3,3.55,24207562,0
2008-10-27,3.42,3.67,3.36,3.39,15677535,0
2008-10-28,3.58,3.74,3.25,3.74,19663144,0
2008-10-29,3.7,4.2,3.61,3.88,30964464,0
2008-10-30,4.05,4.45,4.01,4.43,15430490,0
2008-10-31,4.36,4.79,4.33,4.71,20938986,0
2008-11-03,4.71,5,4.64,4.68,18629764,0
2008-11-04,4.81,5.07,4.75,4.98,16000357,0
2008-11-05,4.88,5.17,4.77,4.8,23092800,0
2008-11-06,4.75,4.78,4.3,4.38,15590679,0
2008-11-07,4.43,4.74,4.32,4.48,14851077,0
2008-11-10,4.5,4.54,3.91,3.99,14998673,0
2008-11-11,3.94,3.94,3.61,3.73,25012994,0
2008-11-12,3.63,3.72,3.1,3.1,21915618,0
2008-11-13,3.09,3.17,2.63,3.1,36133280,0
2008-11-14,3.06,3.13,2.63,2.75,28323832,0
2008-11-17,2.78,2.78,2.51,2.57,15280385,0
2008-11-18,2.61,2.75,2.38,2.46,21662564,0
2008-11-19,2.45,2.51,2,2.07,28025356,0
2008-11-20,2.04,2.04,1.59,1.69,33454936,0
2008-11-21,1.75,1.9,1.66,1.87,25496860,0
2008-11-24,1.9,2.13,1.89,2.1,23707762,0
2008-11-25,2.16,2.29,2.05,2.26,16871448,0
2008-11-26,2.29,2.57,2.21,2.39,18407844,0
2008-11-28,2.39,2.84,2.31,2.74,8800374,0
2008-12-01,2.7,2.7,2.24,2.24,12159847,0
2008-12-02,2.3,2.41,1.94,2.09,22211286,0
2008-12-03,2.03,2.05,1.88,1.99,41899256,0
2008-12-04,1.99,2.08,1.75,1.81,31921040,0
2008-12-05,1.8,2.11,1.8,2.04,29109280,0
2008-12-08,2.13,2.23,2.01,2.08,21068090,0
2008-12-09,2.1,2.37,1.99,2.2,19460310,0
2008-12-10,2.28,2.33,2.04,2.07,14340229,0
2008-12-11,2.05,2.11,1.83,1.85,39101940,0
2008-12-12,1.77,2.07,1.76,2.07,15945012,0
2008-12-15,2.08,2.09,1.85,1.9,12513914,0
2008-12-16,1.92,2.05,1.9,2.03,11969676,0
2008-12-17,1.96,2.25,1.96,2.17,18957562,0
2008-12-18,2.25,2.75,2.2,2.61,45136908,0
2008-12-19,2.7,3,2.7,2.99,35751724,0
2008-12-22,2.75,2.96,2.35,2.61,31676116,0
2008-12-23,2.64,2.7,2.26,2.36,18134574,0
2008-12-24,2.2,2.7,2.12,2.59,19548054,0
2008-12-26,2.72,2.74,2.54,2.59,5992042,0
2008-12-29,2.55,2.6,2.25,2.36,13096579,0
2008-12-30,2.35,2.45,2.28,2.44,12019401,0
2008-12-31,2.44,2.7,2.44,2.64,11977184,0
2009-01-02,2.65,2.9,2.63,2.84,17537160,0
2009-01-05,2.94,3.44,2.84,3.32,36158468,0
2009-01-06,3.4,3.67,3.36,3.47,30660516,0
2009-01-07,3.48,3.48,3.13,3.28,25676048,0
2009-01-08,3.2,3.44,3.2,3.41,23386606,0
2009-01-09,3.37,3.51,3.23,3.29,30671592,0
2009-01-12,3.33,3.34,3,3.16,21301376,0
2009-01-13,3.09,3.28,2.87,3.15,21294884,0
2009-01-14,2.87,3.05,2.87,2.93,16979864,0
2009-01-15,2.91,3.19,2.82,2.99,16682034,0
2009-01-16,3.12,3.45,3.07,3.4,25286644,0
2009-01-20,3.27,3.5,3.05,3.08,22169384,0
2009-01-21,3.2,3.49,3.06,3.44,24214964,0
2009-01-22,3.34,3.35,3.13,3.25,15329007,0
2009-01-23,3.19,3.6,3.13,3.52,25392504,0
2009-01-26,3.55,3.7,3.32,3.4,15894855,0
2009-01-27,3.45,3.56,3.38,3.49,10345984,0
2009-01-28,3.6,3.86,3.6,3.76,19044160,0
2009-01-29,3.7,3.72,3.43,3.57,17282404,0
2009-01-30,3.59,3.77,3.45,3.72,24624094,0
2009-02-02,3.76,4,3.5,3.6,28560072,0
2009-02-03,3.6,3.8,3.46,3.76,25730906,0
2009-02-04,3.84,4.16,3.7,3.9,26393852,0
2009-02-05,3.82,4.14,3.67,4.07,21801176,0
2009-02-06,4.07,4.25,3.96,4.08,33462844,0
2009-02-09,4.1,4.4,4.05,4.32,32067052,0
2009-02-10,4.27,4.32,3.94,4.02,36201048,0
2009-02-11,4.05,4.05,3.56,3.88,27143552,0
2009-02-12,3.84,3.98,3.69,3.94,26146256,0
2009-02-13,3.95,3.96,3.7,3.73,23723300,0
2009-02-17,3.55,3.55,3.04,3.3,27806512,0
2009-02-18,3.34,3.39,3.14,3.2,17991118,0
2009-02-19,3.3,3.45,2.97,3,17099778,0
2009-02-20,2.92,2.92,2.69,2.81,32417324,0
2009-02-23,2.85,2.96,2.76,2.81,20266648,0
2009-02-24,2.91,3.28,2.8,3.22,19237750,0
2009-02-25,3.2,3.3,3.06,3.22,18637202,0
2009-02-26,3.28,3.45,3.21,3.29,19055540,0
2009-02-27,3.2,3.38,3.07,3.22,8300515,0
2009-03-02,3.13,3.25,2.97,3.01,10161259,0
2009-03-03,3.06,3.25,3.06,3.09,14245141,0
2009-03-04,3.19,3.31,3.1,3.2,13858032,0
2009-03-05,3.13,3.19,3.07,3.15,10493613,0
2009-03-06,3.19,3.23,2.71,2.91,26471584,0
2009-03-09,2.87,2.92,2.55,2.58,22133440,0
2009-03-10,2.65,2.9,2.65,2.88,22971556,0
2009-03-11,2.92,3.28,2.91,3.2,22712556,0
2009-03-12,3.29,3.58,3.13,3.5,33989612,0
2009-03-13,3.53,3.65,3.5,3.64,13163499,0
2009-03-16,3.83,3.84,3.6,3.65,20522704,0
2009-03-17,3.66,3.7,3.49,3.68,16541089,0
2009-03-18,3.65,3.89,3.57,3.77,25042900,0
2009-03-19,3.71,3.83,3.61,3.67,15410523,0
2009-03-20,3.68,3.74,3.43,3.43,17205470,0
2009-03-23,3.56,3.84,3.51,3.81,16158334,0
2009-03-24,3.76,3.81,3.53,3.7,17985920,0
2009-03-25,3.75,3.96,3.55,3.71,18471894,0
2009-03-26,3.91,4.28,3.86,4.22,40555976,0
2009-03-27,4.19,4.35,4.1,4.17,20241548,0
2009-03-30,4.09,4.09,3.84,3.88,11101757,0
2009-03-31,3.99,4.18,3.94,4.06,15048453,0
2009-04-01,3.94,4.18,3.78,4.18,22217410,0
2009-04-02,4.31,4.63,4.25,4.63,28549522,0
2009-04-03,4.43,4.66,4.3,4.5,24172812,0
2009-04-06,4.41,4.57,4.25,4.52,21403620,0
2009-04-07,4.5,4.5,4.17,4.31,27986788,0
2009-04-08,4.2,4.28,4.01,4.28,48821024,0
2009-04-09,4.43,4.65,4.35,4.45,101931424,0
2009-04-13,4.36,4.44,4.2,4.39,25297114,0
2009-04-14,4.4,4.55,4.14,4.3,29259088,0
2009-04-15,4.23,4.5,4.18,4.5,28901296,0
2009-04-16,4.65,5.08,4.65,4.98,49200384,0
2009-04-17,5.08,5.1,4.81,5,28575520,0
2009-04-20,4.92,4.97,4.55,4.59,19544202,0
2009-04-21,4.57,4.84,4.49,4.7,24446780,0
2009-04-22,4.79,5.28,4.79,5.03,36097192,0
2009-04-23,5.13,5.2,4.8,4.92,23177836,0
2009-04-24,4.94,4.99,4.63,4.86,26185356,0
2009-04-27,4.7,4.95,4.55,4.66,22356878,0
2009-04-28,4.66,4.69,4.47,4.56,19931462,0
2009-04-29,4.67,4.94,4.62,4.84,14724712,0
2009-04-30,4.91,5.09,4.86,4.88,36756008,0
2009-05-01,4.7,4.94,4.7,4.89,13296033,0
2009-05-04,5.08,5.28,4.9,5.27,19320816,0
2009-05-05,5.24,5.45,5.12,5.44,25772988,0
2009-05-06,5.4,5.64,5.29,5.39,22515596,0
2009-05-07,5.18,5.33,4.79,4.92,25767834,0
2009-05-08,5.07,5.08,4.6,4.85,18492980,0
2009-05-11,4.57,4.79,4.52,4.66,19878004,0
2009-05-12,4.69,4.76,4.27,4.42,25242012,0
2009-05-13,4.33,4.42,4.18,4.32,19911128,0
2009-05-14,4.3,4.63,4.25,4.55,17709332,0
2009-05-15,4.55,4.65,4.24,4.24,20959780,0
2009-05-18,4.35,4.73,4.35,4.68,25020638,0
2009-05-19,4.58,4.97,4.58,4.85,21936492,0
2009-05-20,4.9,5.23,4.8,4.8,26672658,0
2009-05-21,4.75,4.76,4.42,4.58,20397168,0
2009-05-22,4.64,4.67,4.46,4.51,8135836,0
2009-05-26,4.47,4.78,4.46,4.65,12759387,0
2009-05-27,4.66,4.93,4.64,4.77,16166327,0
2009-05-28,4.89,4.91,4.54,4.86,15240816,0
2009-05-29,4.9,5.09,4.79,5.06,17532840,0
2009-06-01,5.23,5.41,5.03,5.32,20796164,0
2009-06-02,5.21,5.31,5.02,5.07,19869662,0
2009-06-03,4.93,5.25,4.9,4.97,27710663,0
2009-06-04,5.06,5.5,5.05,5.5,34307199,0
2009-06-05,5.53,5.64,5.24,5.3,17074775,0
2009-06-08,5.3,5.37,5.12,5.29,12900287,0
2009-06-09,5.36,5.65,5.3,5.58,18453331,0
2009-06-10,5.71,5.93,5.54,5.86,26394231,0
2009-06-11,5.91,5.91,5.43,5.59,25313756,0
2009-06-12,5.62,5.62,5.19,5.47,18812934,0
2009-06-15,5.42,5.43,5.19,5.32,16713210,0
2009-06-16,5.37,5.39,5.15,5.2,12109140,0
2009-06-17,5.13,5.45,5.1,5.3,17596492,0
2009-06-18,5.31,5.44,5.15,5.26,14768619,0
2009-06-19,5.35,5.5,5.27,5.33,19668299,0
2009-06-22,5.32,5.52,5.01,5.02,25984060,0
2009-06-23,5.07,5.1,4.75,4.85,25294705,0
2009-06-24,5,5.23,4.95,5.14,19099211,0
2009-06-25,5.13,5.36,5.04,5.3,25056882,0
2009-06-26,5.05,5.38,5.05,5.1,25989003,0
2009-06-29,5.08,5.16,5.03,5.11,12436015,0
2009-06-30,5.11,5.23,4.95,5.06,16379103,0
2009-07-01,5.13,5.25,5.08,5.18,15905385,0
2009-07-02,5.11,5.19,4.96,4.96,15697018,0
2009-07-06,5,5.07,4.85,4.89,14734633,0
2009-07-07,4.92,5.05,4.67,4.7,13720562,0
2009-07-08,4.7,4.83,4.55,4.72,21737944,0
2009-07-09,4.76,5.14,4.76,5.04,25404923,0
2009-07-10,5.01,5.18,4.95,5.08,17748396,0
2009-07-13,5.08,5.21,4.93,5.21,17045386,0
2009-07-14,5.2,5.35,5.16,5.32,18783148,0
2009-07-15,5.47,5.68,5.46,5.58,19363308,0
2009-07-16,5.57,5.78,5.44,5.75,18748341,0
2009-07-17,5.75,5.75,5.6,5.75,14634964,0
2009-07-20,5.76,5.92,5.66,5.89,15617065,0
2009-07-21,5.91,6.09,5.76,5.85,32388841,0
2009-07-22,5.85,6.19,5.83,6.16,27385541,0
2009-07-23,6.04,6.29,5.97,6.2,21879276,0
2009-07-24,6.15,6.28,5.95,6.27,16647715,0
2009-07-27,6.27,6.39,6.17,6.33,12301899,0
2009-07-28,6.28,6.47,6.21,6.4,17323917,0
2009-07-29,6.43,6.43,6.15,6.18,18618545,0
2009-07-30,6.34,6.38,6.15,6.16,19593994,0
2009-07-31,6.16,6.44,6.16,6.39,24461387,0
2009-08-03,6.47,6.84,6.46,6.77,25362492,0
2009-08-04,6.68,6.76,6.61,6.76,15275404,0
2009-08-05,6.77,6.89,6.65,6.74,17496889,0
2009-08-06,6.88,6.98,6.64,6.79,26835861,0
2009-08-07,6.93,6.98,6.67,6.83,16418323,0
2009-08-10,6.82,6.84,6.56,6.63,17632473,0
2009-08-11,6.65,6.88,6.65,6.8,19848178,0
2009-08-12,6.8,6.93,6.74,6.76,18725423,0
2009-08-13,6.86,7.07,6.65,7.01,28545122,0
2009-08-14,6.92,7.03,6.66,6.72,21905580,0
2009-08-17,6.45,6.67,6.39,6.57,18909320,0
2009-08-18,6.63,6.83,6.58,6.79,14722803,0
2009-08-19,6.73,6.78,6.61,6.68,18508648,0
2009-08-20,6.66,6.82,6.61,6.79,16099001,0
2009-08-21,6.83,7.16,6.76,7.14,20194046,0
2009-08-24,7.11,7.25,7.06,7.09,10647435,0
2009-08-25,7.13,7.25,6.99,7.2,16126531,0
2009-08-26,7.18,7.26,7.15,7.25,16094217,0
2009-08-27,7.28,7.28,6.9,7.2,24073504,0
2009-08-28,7.37,7.58,7.3,7.56,26348428,0
2009-08-31,7.45,7.47,7.28,7.37,11537617,0
2009-09-01,7.37,7.49,7,7.02,18832687,0
2009-09-02,7.03,7.16,6.96,6.99,19698993,0
2009-09-03,7.13,7.21,6.93,7.17,24837175,0
2009-09-04,7.19,7.39,7.17,7.35,15770239,0
2009-09-08,7.66,7.76,7.43,7.75,21121031,0
2009-09-09,7.72,7.84,7.54,7.8,23052788,0
2009-09-10,7.83,8.21,7.77,8.13,31124773,0
2009-09-11,8.22,8.22,7.71,7.87,29072383,0
2009-09-14,7.81,7.98,7.63,7.92,19574464,0
2009-09-15,7.98,8.18,7.76,8.15,22059539,0
2009-09-16,8.21,8.5,8.07,8.5,32729558,0
2009-09-17,8.4,8.59,8.21,8.22,28145239,0
2009-09-18,8.34,8.43,8.15,8.2,26964982,0
2009-09-21,8.19,8.44,8.02,8.33,14153622,0
2009-09-22,8.42,8.66,8.25,8.63,22049670,0
2009-09-23,8.77,8.8,8.51,8.54,21233329,0
2009-09-24,8.67,8.67,8.01,8.11,29943383,0
2009-09-25,8.03,8.31,7.9,8.1,18743513,0
2009-09-28,8.22,8.6,8.19,8.44,28115560,0
2009-09-29,8.55,8.59,8.18,8.4,42680187,0
2009-09-30,8.4,8.45,8.08,8.2,46514428,0
2009-10-01,8.12,8.16,7.47,7.51,45472557,0
2009-10-02,7.4,7.57,7.17,7.46,29239407,0
2009-10-05,7.53,8.02,7.46,7.97,34334747,0
2009-10-06,8.08,8.15,7.84,7.89,28888857,0
2009-10-07,7.85,8.25,7.83,8.22,21986077,0
2009-10-08,8.28,8.35,8.16,8.22,23987541,0
2009-10-09,8.17,8.8,8.15,8.78,27846244,0
2009-10-12,8.81,9.13,8.76,8.88,20192837,0
2009-10-13,8.75,8.88,8.58,8.66,25258662,0
2009-10-14,9.04,9.07,8.74,8.91,21572084,0
2009-10-15,8.75,8.89,8.43,8.65,25642891,0
2009-10-16,8.44,8.48,7.87,7.95,55523056,0
2009-10-19,8.09,8.13,7.95,8.05,29827088,0
2009-10-20,8.15,8.33,7.97,8.03,23998788,0
2009-10-21,8.01,8.11,7.63,7.64,42073299,0
2009-10-22,7.76,7.78,7.31,7.6,41534993,0
2009-10-23,7.81,7.85,7.4,7.45,23726370,0
2009-10-26,7.45,7.74,7.37,7.38,23192372,0
2009-10-27,7.39,7.5,7.03,7.05,23847680,0
2009-10-28,7.03,7.03,6.69,6.83,37956155,0
2009-10-29,6.94,7.28,6.9,7.25,30576876,0
2009-10-30,7.28,7.28,6.76,6.79,26209452,0
2009-11-02,6.88,6.95,6.39,6.58,28297736,0
2009-11-03,6.31,6.67,6.12,6.65,39976382,0
2009-11-04,6.85,7.07,6.7,6.73,27510739,0
2009-11-05,6.88,7.25,6.82,7.24,27316800,0
2009-11-06,7.21,7.43,7.04,7.08,18512816,0
2009-11-09,7.27,7.62,7.2,7.51,25064175,0
2009-11-10,7.58,7.7,7.28,7.4,16333577,0
2009-11-11,7.4,7.74,7.4,7.52,17682003,0
2009-11-12,7.51,7.68,7.46,7.61,17636011,0
2009-11-13,7.6,7.6,7.37,7.51,19332329,0
2009-11-16,7.54,7.78,7.54,7.64,13330496,0
2009-11-17,7.62,7.72,7.52,7.72,12501566,0
2009-11-18,7.62,7.64,7.39,7.48,26638069,0
2009-11-19,7.27,7.28,6.85,7.12,28497990,0
2009-11-20,7.05,7.31,6.94,7.26,22980314,0
2009-11-23,7.35,7.57,7.29,7.52,25302996,0
2009-11-24,7.52,7.66,7.43,7.53,21344777,0
2009-11-25,7.52,7.57,7.39,7.46,11280285,0
2009-11-27,7.13,7.46,7.05,7.3,7287570,0
2009-11-30,7.39,7.53,7.3,7.52,15458112,0
2009-12-01,7.63,7.78,7.56,7.77,15331102,0
2009-12-02,7.8,8.23,7.74,8.16,41423066,0
2009-12-03,8.1,8.84,8.07,8.37,69296051,0
2009-12-04,8.59,8.62,8.21,8.45,27532891,0
2009-12-07,8.44,8.68,8.37,8.53,16339535,0
2009-12-08,8.62,8.72,8.52,8.6,23356171,0
2009-12-09,8.62,8.69,8.5,8.59,14077399,0
2009-12-10,8.61,8.78,8.37,8.72,17202391,0
2009-12-11,8.73,8.73,8.57,8.64,10835173,0
2009-12-14,8.69,8.99,8.58,8.99,14678388,0
2009-12-15,8.95,9,8.73,8.81,21623016,0
2009-12-16,8.89,9.05,8.79,8.8,25442662,0
2009-12-17,8.72,8.88,8.7,8.73,11746670,0
2009-12-18,8.82,8.85,8.67,8.78,22744825,0
2009-12-21,9.04,9.31,9,9.31,36708271,0
2009-12-22,9.36,9.48,9.28,9.41,39402632,0
2009-12-23,9.7,10,9.7,9.99,60031288,0
2009-12-24,10.07,10.29,10.01,10.16,17088144,0
2009-12-28,10.28,10.45,10.02,10.04,29416981,0
2009-12-29,10.08,10.49,9.8,10.38,33329946,0
2009-12-30,10.29,10.66,10.25,10.64,20348047,0
2009-12-31,10.75,10.87,10.56,10.56,20612776,0
2010-01-04,10.82,11.04,10.78,10.85,34412697,0
2010-01-05,10.85,11.29,10.63,11.17,60658438,0
2010-01-06,11.06,11.34,10.99,11.22,31889039,0
2010-01-07,11.23,11.25,10.56,10.84,46460882,0
2010-01-08,10.74,11.17,10.62,11.1,32422012,0
2010-01-11,11.24,11.31,10.82,10.9,29089508,0
2010-01-12,10.62,10.66,10.14,10.26,46064277,0
2010-01-13,10.31,10.56,9.97,10.46,33518342,0
2010-01-14,10.47,10.95,10.43,10.73,33708698,0
2010-01-15,10.66,10.7,10.04,10.13,30989866,0
2010-01-19,10.14,10.3,10.04,10.28,18424478,0
2010-01-20,9.99,10.07,9.73,9.98,42188835,0
2010-01-21,10.03,10.24,9.76,9.8,38243332,0
2010-01-22,9.7,9.71,9.09,9.13,44447011,0
2010-01-25,9.26,9.42,9.17,9.33,23995549,0
2010-01-26,9.34,9.74,9.27,9.44,25114096,0
2010-01-27,9.49,9.74,9.35,9.72,21636369,0
2010-01-28,9.73,9.75,9.1,9.4,32114971,0
2010-01-29,9.45,9.5,8.57,8.72,42554540,0
2010-02-01,8.88,9.2,8.84,9.17,19344570,0
2010-02-02,9.28,9.5,9.25,9.35,21638494,0
2010-02-03,9.19,9.32,8.93,9.02,25360485,0
2010-02-04,9.18,9.18,8.55,8.61,26691780,0
2010-02-05,8.66,8.71,8.27,8.7,36413008,0
2010-02-08,8.7,9.05,8.59,8.91,20268886,0
2010-02-09,9.14,9.28,8.84,9.08,20825589,0
2010-02-10,8.64,8.73,8.18,8.54,70621636,0
2010-02-11,8.6,8.78,8.42,8.53,50941554,0
2010-02-12,8.4,8.74,8.32,8.44,43882623,0
2010-02-16,8.64,8.71,8.49,8.63,25226751,0
2010-02-17,8.77,8.79,8.56,8.73,18422975,0
2010-02-18,8.64,8.77,8.59,8.76,22481212,0
2010-02-19,8.82,9.14,8.66,8.9,28671597,0
2010-02-22,9.07,9.11,8.91,8.94,16118513,0
2010-02-23,8.81,8.83,8.42,8.61,28588689,0
2010-02-24,8.64,9.23,8.64,9.09,34303363,0
2010-02-25,8.89,9.09,8.72,9.07,20920280,0
2010-02-26,9.1,9.15,8.87,9.06,20385459,0
2010-03-01,9.25,9.79,9.2,9.77,39156586,0
2010-03-02,9.54,9.74,9.51,9.57,40225968,0
2010-03-03,9.56,9.7,9.39,9.45,25129372,0
2010-03-04,9.43,9.43,9.17,9.41,19757537,0
2010-03-05,9.54,9.58,9.32,9.46,15689983,0
2010-03-08,9.47,9.65,9.36,9.59,26692679,0
2010-03-09,9.5,9.6,9.34,9.41,33734139,0
2010-03-10,9.62,9.96,9.57,9.87,39324479,0
2010-03-11,9.84,9.9,9.62,9.8,20020150,0
2010-03-12,10.1,10.25,9.7,9.97,33689339,0
2010-03-15,9.88,9.94,9.6,9.73,25969075,0
2010-03-16,9.83,10.24,9.8,10.21,24369467,0
2010-03-17,10.3,10.51,10.23,10.4,26403827,0
2010-03-18,10.4,10.4,10.05,10.16,20231042,0
2010-03-19,10.22,10.27,9.95,9.95,19768777,0
2010-03-22,9.84,10.36,9.75,10.33,19289919,0
2010-03-23,10.4,10.57,10.34,10.54,22124314,0
2010-03-24,10.61,10.63,10.37,10.43,18188805,0
2010-03-25,10.66,10.79,10.35,10.38,24965432,0
2010-03-26,10.54,10.73,10.26,10.49,25855036,0
2010-03-29,10.67,10.79,10.58,10.63,22171308,0
2010-03-30,10.74,10.9,10.67,10.79,37293372,0
2010-03-31,10.7,10.75,10.36,10.37,38666786,0
2010-04-01,11.03,11.05,10.11,10.17,127540738,0
2010-04-05,10.35,10.64,10.25,10.6,52449660,0
2010-04-06,10.62,10.64,10.21,10.23,42513686,0
2010-04-07,10.24,10.65,10.13,10.56,44150589,0
2010-04-08,10.55,10.68,10.37,10.58,33040931,0
2010-04-09,10.7,10.82,10.65,10.73,24258065,0
2010-04-12,10.72,10.95,10.58,10.82,37124386,0
2010-04-13,10.8,10.85,10.63,10.76,27988016,0
2010-04-14,11.05,11.4,10.99,11.3,49857868,0
2010-04-15,11.17,11.38,11.11,11.18,29163665,0
2010-04-16,11.07,11.1,10.69,10.92,36299585,0
2010-04-19,10.81,11,10.48,10.79,26286656,0
2010-04-20,10.89,10.97,10.67,10.75,24255935,0
2010-04-21,10.94,11.08,10.55,10.74,38510908,0
2010-04-22,10.61,11.01,10.41,10.93,31632070,0
2010-04-23,10.93,11.01,10.75,11,25332907,0
2010-04-26,10.97,11.03,10.88,10.97,0,0
2010-04-27,10.82,10.85,10.28,10.34,32053449,0
2010-04-28,10.45,10.48,9.72,10.24,66766521,0
2010-04-29,10.37,10.41,10.05,10.21,23890090,0
2010-04-30,10.14,10.15,9.33,9.35,52832043,0
2010-05-03,9.45,9.94,9.42,9.89,49147341,0
2010-05-04,9.65,9.67,9.31,9.52,50155306,0
2010-05-05,9.29,9.49,8.98,9.26,37248339,0
2010-05-06,9.3,9.44,7.32,8.75,66488044,0
2010-05-07,8.71,8.8,8.04,8.57,64580719,0
2010-05-10,9.2,9.25,8.83,9.09,37959531,0
2010-05-11,8.88,9.07,8.72,8.82,38720415,0
2010-05-12,8.89,9.39,8.87,9.33,40560566,0
2010-05-13,9.28,9.46,9.08,9.14,32280775,0
2010-05-14,9.07,9.07,8.75,8.94,41869012,0
2010-05-17,8.94,9.21,8.78,9.17,39740196,0
2010-05-18,9.34,9.42,8.95,9.07,48376045,0
2010-05-19,8.99,9.24,8.7,8.96,29927045,0
2010-05-20,8.68,9.02,8.48,8.74,38057706,0
2010-05-21,8.41,9.03,8.37,8.93,38500059,0
2010-05-24,8.97,9.24,8.77,8.79,28877117,0
2010-05-25,8.43,8.82,8.32,8.8,33028669,0
2010-05-26,8.97,9.14,8.63,8.69,36124892,0
2010-05-27,9,9.46,8.95,9.44,37329480,0
2010-05-28,9.4,9.4,8.81,9.09,42931904,0
2010-06-01,8.92,9.02,8.66,8.66,41888610,0
2010-06-02,8.79,9.21,8.75,9.18,42919246,0
2010-06-03,9.27,9.46,9.06,9.24,43953063,0
2010-06-04,8.95,9.38,8.81,8.86,32968693,0
2010-06-07,8.98,8.99,8.36,8.38,35425465,0
2010-06-08,8.44,8.6,8.27,8.54,33513140,0
2010-06-09,8.66,8.9,8.47,8.53,28596075,0
2010-06-10,8.71,8.83,8.58,8.77,24129692,0
2010-06-11,8.65,8.94,8.59,8.93,23503688,0
2010-06-14,9.1,9.17,8.9,8.91,26357989,0
2010-06-15,9.06,9.75,9.03,9.68,52098418,0
2010-06-16,9.55,9.98,9.46,9.91,38895244,0
2010-06-17,10.04,10.1,9.77,9.92,28514688,0
2010-06-18,9.89,10.14,9.82,10,24502482,0
2010-06-21,10.24,10.29,9.86,9.92,26680740,0
2010-06-22,9.93,10.12,9.6,9.64,26873990,0
2010-06-23,9.64,9.99,9.56,9.82,28384588,0
2010-06-24,9.8,9.9,9.52,9.62,33937203,0
2010-06-25,9.72,9.75,9.37,9.46,29982633,0
2010-06-28,9.7,10.09,9.64,10.02,56906203,0
2010-06-29,9.3,9.3,8.6,8.67,88388042,0
2010-06-30,8.72,8.92,8.45,8.49,38817845,0
2010-07-01,8.51,8.54,8.01,8.38,50009288,0
2010-07-02,8.42,8.44,8.06,8.22,21485901,0
2010-07-06,8.52,8.64,8.22,8.35,39690584,0
2010-07-07,8.52,8.9,8.44,8.89,30825010,0
2010-07-08,8.95,9,8.53,8.69,31137307,0
2010-07-09,8.68,8.71,8.44,8.57,30574935,0
2010-07-12,8.57,8.75,8.5,8.55,27446812,0
2010-07-13,8.79,8.8,8.51,8.73,39087740,0
2010-07-14,8.83,8.88,8.55,8.75,39152574,0
2010-07-15,8.73,8.74,8.48,8.66,27412584,0
2010-07-16,8.56,8.57,8.25,8.27,25443668,0
2010-07-19,8.34,8.46,8.23,8.43,21084500,0
2010-07-20,8.2,8.48,8.13,8.45,32985028,0
2010-07-21,8.54,8.56,8.15,8.17,37439746,0
2010-07-22,8.34,8.59,8.24,8.54,34702108,0
2010-07-23,8.49,8.61,8.34,8.48,24954478,0
2010-07-26,8.48,8.51,8.34,8.51,30941385,0
2010-07-27,8.55,8.6,8.34,8.43,29220709,0
2010-07-28,8.4,8.53,8.14,8.24,30335002,0
2010-07-29,8.28,8.31,7.68,7.78,53925124,0
2010-07-30,7.58,7.6,7.26,7.28,68427008,0
2010-08-02,7.38,7.75,7.3,7.65,40034048,0
2010-08-03,7.61,7.61,7.43,7.47,24062257,0
2010-08-04,7.54,7.68,7.41,7.64,25835449,0
2010-08-05,7.59,7.8,6.82,7.7,19169140,0
2010-08-06,7.6,7.7,7.41,7.58,26001372,0
2010-08-09,7.65,7.7,7.45,7.54,19818141,0
2010-08-10,7.35,7.35,7.13,7.27,30863017,0
2010-08-11,7.06,7.25,7,7.15,41168306,0
2010-08-12,6.97,7.4,6.89,7.37,39716108,0
2010-08-13,7.3,7.58,7.28,7.28,24138184,0
2010-08-16,7.25,7.35,7.15,7.18,21029448,0
2010-08-17,7.23,7.48,7.23,7.31,19124366,0
2010-08-18,7.31,7.47,7.25,7.45,16141677,0
2010-08-19,7.36,7.44,7.11,7.18,28718013,0
2010-08-20,7.15,7.26,7.04,7.12,22203399,0
2010-08-23,7.18,7.45,7.18,7.38,27946336,0
2010-08-24,7.21,7.3,7.05,7.06,25068530,0
2010-08-25,7.06,7.16,6.92,7.1,23001786,0
2010-08-26,7.18,7.23,6.77,6.78,29903598,0
2010-08-27,6.91,6.93,6.4,6.83,42379034,0
2010-08-30,6.89,6.9,6.52,6.54,32053117,0
2010-08-31,6.54,6.6,6.36,6.46,36305440,0
2010-09-01,6.63,6.78,6.55,6.73,31443006,0
2010-09-02,6.74,6.86,6.7,6.83,22904975,0
2010-09-03,6.95,7.09,6.82,7.05,22801391,0
2010-09-07,6.99,7,6.71,6.75,27008849,0
2010-09-08,6.76,6.8,6.52,6.6,27782007,0
2010-09-09,6.74,6.86,6.68,6.8,27457513,0
2010-09-10,6.8,6.8,6.5,6.51,32725313,0
2010-09-13,6.65,7.12,6.65,7.05,45646909,0
2010-09-14,7.05,7.38,6.95,7.27,48891308,0
2010-09-15,7.01,7.04,6.85,6.94,59750279,0
2010-09-16,6.97,7.11,6.92,7.1,24574394,0
2010-09-17,7.12,7.15,6.72,6.76,57747633,0
2010-09-20,6.8,6.98,6.76,6.94,32687280,0
2010-09-21,6.94,7.05,6.85,6.88,31320826,0
2010-09-22,6.87,6.88,6.67,6.72,30327796,0
2010-09-23,6.61,6.9,6.59,6.67,29966737,0
2010-09-24,6.87,7.22,6.86,7.2,44440958,0
2010-09-27,7.17,7.2,7.01,7.03,29954545,0
2010-09-28,7.11,7.2,7.01,7.15,26826769,0
2010-09-29,7.17,7.55,7.14,7.29,41960599,0
2010-09-30,7.4,7.49,7.12,7.21,32480660,0
2010-10-01,7.28,7.34,7.19,7.29,26747742,0
2010-10-04,7.27,7.27,6.97,6.99,35659709,0
2010-10-05,7.12,7.15,6.92,6.93,60425351,0
2010-10-06,6.93,6.96,6.76,6.95,33534453,0
2010-10-07,7.02,7.11,6.95,7.11,43893970,0
2010-10-08,7.2,7.64,7.2,7.59,86534327,0
2010-10-11,7.65,7.9,7.56,7.67,47312989,0
2010-10-12,7.63,7.87,7.58,7.75,37572761,0
2010-10-13,7.89,7.9,7.65,7.65,41340396,0
2010-10-14,7.66,7.74,7.5,7.59,25647948,0
2010-10-15,7.71,7.71,7.5,7.61,23816795,0
2010-10-18,7.63,7.64,7.5,7.54,16647544,0
2010-10-19,7.42,7.53,7.27,7.3,28606101,0
2010-10-20,7.35,7.76,7.34,7.69,39576261,0
2010-10-21,7.72,7.75,7.5,7.5,20062188,0
2010-10-22,7.57,7.71,7.51,7.69,15314455,0
2010-10-25,7.77,7.88,7.7,7.81,16765558,0
2010-10-26,7.79,7.8,7.62,7.72,16001861,0
2010-10-27,7.67,7.98,7.66,7.97,22069043,0
2010-10-28,7.99,8.01,7.78,7.94,19939132,0
2010-10-29,8.21,8.27,8.12,8.26,86399880,0
2010-11-01,8.3,8.3,8.05,8.14,32572914,0
2010-11-02,8.2,8.22,8.05,8.11,19618777,0
2010-11-03,8.13,8.14,7.93,8.09,25021783,0
2010-11-04,8.45,8.68,8.45,8.56,44742242,0
2010-11-05,8.54,8.78,8.47,8.65,24656496,0
2010-11-08,8.62,8.64,8.22,8.24,46852275,0
2010-11-09,8.31,8.32,7.83,7.9,48864684,0
2010-11-10,7.94,7.99,7.75,7.87,40714099,0
2010-11-11,7.77,7.89,7.7,7.85,33278640,0
2010-11-12,7.79,7.86,7.46,7.72,38610714,0
2010-11-15,7.65,7.66,7.42,7.42,35039459,0
2010-11-16,7.35,7.41,7.13,7.22,37328972,0
2010-11-17,7.26,7.32,7.09,7.1,29799528,0
2010-11-18,7.27,7.33,7.19,7.29,31742138,0
2010-11-19,7.27,7.54,7.26,7.39,31186932,0
2010-11-22,7.45,7.5,7.23,7.32,22781958,0
2010-11-23,7.2,7.52,7.18,7.42,36710600,0
2010-11-24,7.5,7.85,7.47,7.75,54306256,0
2010-11-26,7.65,7.68,7.55,7.63,10181458,0
2010-11-29,7.63,7.63,7.48,7.57,18300296,0
2010-11-30,7.47,7.5,7.23,7.27,28987360,0
2010-12-01,7.44,7.53,7.32,7.39,28801034,0
2010-12-02,7.43,7.91,7.42,7.91,47184824,0
2010-12-03,7.8,7.98,7.74,7.92,29763804,0
2010-12-06,7.9,8.04,7.8,7.96,26355600,0
2010-12-07,8.12,8.29,7.88,7.92,36446140,0
2010-12-08,7.89,7.95,7.72,7.94,26023324,0
2010-12-09,8.29,8.33,8.1,8.19,29912240,0
2010-12-10,8.2,8.32,8.07,8.25,30983088,0
2010-12-13,8.36,8.38,8.14,8.14,28033792,0
2010-12-14,8.17,8.19,8,8.06,25962662,0
2010-12-15,8.03,8.11,7.88,7.92,20227168,0
2010-12-16,7.95,8.1,7.88,8.05,19316304,0
2010-12-17,8.07,8.22,8,8.21,42441580,0
2010-12-20,8.28,8.37,8.1,8.12,24144096,0
2010-12-21,8.2,8.29,8.09,8.14,29888968,0
2010-12-22,8.17,8.3,8.09,8.28,42664600,0
2010-12-23,8.07,8.1,7.91,7.94,35673032,0
2010-12-27,7.86,7.9,7.75,7.81,15030294,0
2010-12-28,7.82,7.85,7.65,7.76,15169030,0
2010-12-29,7.77,7.82,7.65,7.75,13879681,0
2010-12-30,7.71,7.92,7.68,7.9,12992926,0
2010-12-31,7.91,8.04,7.84,8.02,15548789,0
2011-01-03,8.16,8.48,8.14,8.28,43237528,0
2011-01-04,8.37,8.58,8.36,8.44,44593616,0
2011-01-05,8.42,8.78,8.4,8.54,38532688,0
2011-01-06,8.66,8.7,8.55,8.58,25273202,0
2011-01-07,8.51,8.7,8.45,8.64,24516748,0
2011-01-10,8.68,8.68,8.39,8.55,30488300,0
2011-01-11,8.61,8.73,8.48,8.72,27451728,0
2011-01-12,8.86,9.49,8.84,9.34,92030216,0
2011-01-13,9.77,9.87,9.58,9.63,75032824,0
2011-01-14,9.74,9.86,9.65,9.71,40608628,0
2011-01-18,9.74,9.91,9.59,9.66,28286722,0
2011-01-19,9.64,9.68,9.22,9.37,43302992,0
2011-01-20,9.46,9.66,9.27,9.6,31203978,0
2011-01-21,9.98,10,9.73,9.84,56842772,0
2011-01-24,9.83,10.08,9.62,10.05,65147636,0
2011-01-25,10.08,10.22,9.89,9.97,51931440,0
2011-01-26,10.02,10.1,9.9,9.95,37974384,0
2011-01-27,10.36,10.65,10.33,10.59,82679944,0
2011-01-28,10.76,10.77,10.16,10.37,51557796,0
2011-01-31,10.49,10.63,10.25,10.54,34376464,0
2011-02-01,10.67,10.9,10.65,10.81,40588140,0
2011-02-02,10.72,11,10.68,10.89,28343174,0
2011-02-03,10.99,11.02,10.74,10.89,24544184,0
2011-02-04,10.9,11.1,10.81,11.05,28024016,0
2011-02-07,11.16,11.43,11.15,11.29,45314416,0
2011-02-08,11.34,11.46,11.02,11.44,39738296,0
2011-02-09,11.47,11.6,11.18,11.26,49372224,0
2011-02-10,11.06,11.38,11.02,11.31,36596708,0
2011-02-11,11.22,11.5,11.14,11.32,53441328,0
2011-02-14,11.53,11.95,11.51,11.65,66888832,0
2011-02-15,11.68,11.82,11.51,11.67,37131152,0
2011-02-16,11.81,11.82,11.55,11.63,31976948,0
2011-02-17,11.58,11.87,11.55,11.8,25398568,0
2011-02-18,11.87,11.89,11.65,11.7,23553388,0
2011-02-22,11.45,11.45,10.85,10.92,55764500,0
2011-02-23,10.83,10.88,10.27,10.55,58279992,0
2011-02-24,10.6,10.95,10.45,10.91,48965648,0
2011-02-25,11.13,11.45,11.11,11.44,39267464,0
2011-02-28,11.6,11.66,10.92,11.13,47667024,0
2011-03-01,11.22,11.3,10.94,10.96,28824424,0
2011-03-02,10.98,11.28,10.96,11.09,40667420,0
2011-03-03,11.27,11.63,11.26,11.57,35217472,0
2011-03-04,11.62,11.67,11.39,11.64,32851476,0
2011-03-07,11.67,11.67,10.85,11.03,52580820,0
2011-03-08,10.99,11.1,10.81,10.89,33490608,0
2011-03-09,10.82,10.84,10.3,10.32,57854704,0
2011-03-10,10.06,10.14,9.65,9.93,69313840,0
2011-03-11,9.91,10.29,9.9,10.24,46186712,0
2011-03-14,10.66,10.85,10.34,10.36,51157012,0
2011-03-15,10.02,10.54,9.85,10.43,56296216,0
2011-03-16,10.33,10.6,10,10.05,56595384,0
2011-03-17,10.25,10.37,10.14,10.21,27568782,0
2011-03-18,10.4,10.41,10.02,10.07,33213674,0
2011-03-21,10.28,10.43,10.24,10.31,13959496,0
2011-03-22,10.25,10.37,10.16,10.35,35914516,0
2011-03-23,10.36,10.7,10.19,10.61,52394808,0
2011-03-24,11.32,11.55,11.19,11.5,100880984,0
2011-03-25,11.51,11.7,11.41,11.55,34150680,0
2011-03-28,11.61,11.82,11.51,11.55,33856920,0
2011-03-29,11.55,11.8,11.46,11.76,30996656,0
2011-03-30,11.87,11.89,11.54,11.58,33711976,0
2011-03-31,11.57,11.68,11.39,11.47,31657916,0
2011-04-01,11.53,11.62,11.22,11.3,38931744,0
2011-04-04,11.3,11.33,11.07,11.19,22480304,0
2011-04-05,11.3,11.35,10.95,11.02,41062016,0
2011-04-06,11.07,11.26,11.01,11.24,24103834,0
2011-04-07,11.23,11.3,11,11.14,28535300,0
2011-04-08,11.18,11.28,10.98,11.07,25251126,0
2011-04-11,11.11,11.13,10.69,10.74,28665856,0
2011-04-12,10.56,10.59,10.3,10.53,45055092,0
2011-04-13,10.63,10.76,10.48,10.62,31162444,0
2011-04-14,10.46,10.67,10.36,10.65,25879988,0
2011-04-15,10.59,10.8,10.5,10.75,25564108,0
2011-04-18,10.55,10.61,10.26,10.42,23106852,0
2011-04-19,10.43,10.58,10.32,10.52,20500040,0
2011-04-20,10.9,11.4,10.89,11.39,52502392,0
2011-04-21,11.48,11.72,11.24,11.52,43472340,0
2011-04-25,11.46,11.49,11.25,11.33,20438088,0
2011-04-26,11.36,11.65,11.31,11.61,27345084,0
2011-04-27,11.59,11.83,11.57,11.79,29739290,0
2011-04-28,11.69,11.77,11.27,11.48,37374608,0
2011-04-29,11.45,11.45,11.15,11.32,36669568,0
2011-05-02,11.36,11.41,11.15,11.24,21582984,0
2011-05-03,11.19,11.23,10.8,10.9,36963700,0
2011-05-04,10.88,10.98,10.6,10.74,29559940,0
2011-05-05,10.66,11.07,10.6,10.91,35286008,0
2011-05-06,11.08,11.13,10.87,10.87,22655572,0
2011-05-09,10.85,10.86,10.25,10.46,49631896,0
2011-05-10,10.53,10.71,10.38,10.63,24391526,0
2011-05-11,10.67,10.93,10.38,10.41,40630896,0
2011-05-12,10.37,10.72,10.23,10.66,30704908,0
2011-05-13,10.66,10.67,10.36,10.4,30527344,0
2011-05-16,10.34,10.87,10.32,10.55,38636992,0
2011-05-17,10.44,10.49,9.79,9.94,74852504,0
2011-05-18,10.01,10.1,9.79,10.06,37474264,0
2011-05-19,10.13,10.21,9.95,10.17,34770348,0
2011-05-20,10.1,10.17,9.93,10,21762194,0
2011-05-23,9.8,9.83,9.57,9.71,27578022,0
2011-05-24,9.83,9.84,9.6,9.62,23170504,0
2011-05-25,9.58,9.64,9.43,9.61,36400004,0
2011-05-26,9.58,9.83,9.49,9.79,36003272,0
2011-05-27,9.83,10.05,9.8,10.02,25506120,0
2011-05-31,10.15,10.23,10.04,10.2,27174008,0
2011-06-01,10.01,10.03,9.52,9.55,53834408,0
2011-06-02,9.64,9.66,9.34,9.41,45770132,0
2011-06-03,9.24,9.38,9.15,9.16,32021344,0
2011-06-06,9.19,9.43,9.02,9.04,49110384,0
2011-06-07,9.12,9.14,8.91,8.95,42456732,0
2011-06-08,8.85,8.87,8.49,8.5,56086976,0
2011-06-09,8.51,8.65,8.32,8.49,41124032,0
2011-06-10,8.59,8.65,8.38,8.44,46200660,0
2011-06-13,8.47,8.59,8.28,8.29,34694064,0
2011-06-14,8.29,8.56,8.2,8.4,35892000,0
2011-06-15,8.32,8.36,8.05,8.07,43666044,0
2011-06-16,8.13,8.13,7.81,7.87,54480724,0
2011-06-17,7.99,8.01,7.64,7.83,43129464,0
2011-06-20,7.82,8.11,7.81,7.91,32927844,0
2011-06-21,8.01,8.18,7.85,8.14,35214752,0
2011-06-22,8.16,8.32,8.1,8.17,29049104,0
2011-06-23,8.05,8.45,7.94,8.43,55639920,0
2011-06-24,7.71,7.77,7.2,7.21,117792864,0
2011-06-27,7.25,7.41,7.2,7.34,34462716,0
2011-06-28,7.34,7.38,7.26,7.35,28739640,0
2011-06-29,7.38,7.59,7.31,7.47,38037256,0
2011-06-30,7.55,7.61,7.44,7.48,37939448,0
2011-07-01,7.5,7.85,7.37,7.83,30626668,0
2011-07-05,7.86,7.99,7.69,7.78,32205888,0
2011-07-06,7.73,7.74,7.48,7.56,24546878,0
2011-07-07,7.63,7.89,7.61,7.82,23377976,0
2011-07-08,7.69,7.79,7.61,7.68,20443424,0
2011-07-11,7.57,7.7,7.45,7.49,22295904,0
2011-07-12,7.4,7.45,7.21,7.31,28756840,0
2011-07-13,7.39,7.76,7.37,7.49,30410004,0
2011-07-14,7.52,7.59,7.23,7.29,31773216,0
2011-07-15,7.38,7.45,7.26,7.41,23618504,0
2011-07-18,7.37,7.55,7.13,7.23,25861936,0
2011-07-19,7.3,7.53,7.28,7.52,29125932,0
2011-07-20,7.53,7.6,7.4,7.6,29373008,0
2011-07-21,7.69,7.75,7.49,7.64,82170976,0
2011-07-22,7.71,8.2,7.69,8.09,46951092,0
2011-07-25,7.9,7.96,7.76,7.89,25079252,0
2011-07-26,7.85,7.99,7.8,7.86,21573456,0
2011-07-27,7.76,7.8,7.38,7.43,45363676,0
2011-07-28,7.47,7.56,7.31,7.42,31672932,0
2011-07-29,7.34,7.53,7.22,7.37,44889240,0
2011-08-01,7.56,7.59,7.2,7.41,38039216,0
2011-08-02,7.31,7.38,7.02,7.04,35837784,0
2011-08-03,7.07,7.12,6.69,6.99,53044640,0
2011-08-04,6.8,6.86,6.37,6.4,50818464,0
2011-08-05,6.54,6.75,6.09,6.31,55674420,0
2011-08-08,5.99,6.19,5.65,5.71,55220768,0
2011-08-09,5.99,6.2,5.76,6.19,44641496,0
2011-08-10,5.93,6.04,5.71,5.72,57518780,0
2011-08-11,5.82,6.5,5.78,6.37,57382632,0
2011-08-12,6.42,6.54,6.16,6.18,29275254,0
2011-08-15,6.24,6.48,6.18,6.48,23300192,0
2011-08-16,6.39,6.47,6.19,6.29,20033208,0
2011-08-17,6.31,6.41,6.07,6.11,29644996,0
2011-08-18,5.87,5.89,5.6,5.64,45513952,0
2011-08-19,5.5,5.66,5.2,5.25,49880288,0
2011-08-22,5.42,5.52,5.22,5.26,34993084,0
2011-08-23,5.32,5.66,5.27,5.66,33802572,0
2011-08-24,5.61,5.66,5.18,5.3,64778132,0
2011-08-25,5.33,5.54,5.31,5.38,31560020,0
2011-08-26,5.42,5.84,5.38,5.66,48572304,0
2011-08-29,5.93,6.16,5.91,6.14,30866116,0
2011-08-30,6.02,6.09,5.85,5.95,34475956,0
2011-08-31,6.08,6.12,5.83,5.91,33289392,0
2011-09-01,5.93,6.06,5.74,5.74,25623060,0
2011-09-02,5.6,5.62,5.45,5.5,22734096,0
2011-09-06,5.29,5.7,5.28,5.67,24085702,0
2011-09-07,5.83,6.07,5.82,6.06,32656084,0
2011-09-08,6.03,6.63,6,6.25,62979732,0
2011-09-09,6.24,6.71,6.19,6.35,54150972,0
2011-09-12,6.28,6.71,6.28,6.68,46678080,0
2011-09-13,6.89,6.95,6.76,6.86,51156968,0
2011-09-14,6.96,7.35,6.93,7.2,68433392,0
2011-09-15,7.35,7.42,6.9,7.04,60649136,0
2011-09-16,7.08,7.16,6.94,7.03,68690200,0
2011-09-19,6.96,7.24,6.8,6.88,57218488,0
2011-09-20,6.96,7.09,6.84,6.85,32553864,0
2011-09-21,6.89,6.94,6.6,6.61,48763984,0
2011-09-22,6.32,6.49,6.22,6.43,46260888,0
2011-09-23,6.32,6.77,6.3,6.65,34130916,0
2011-09-26,6.67,6.69,6.37,6.58,31655212,0
2011-09-27,6.68,6.74,6.41,6.46,32029600,0
2011-09-28,6.49,6.5,6.1,6.12,34876832,0
2011-09-29,6.18,6.2,5.61,5.87,50004884,0
2011-09-30,5.42,5.5,5.01,5.04,63501580,0
2011-10-03,4.96,5.03,4.32,4.33,56696772,0
2011-10-04,4.2,4.52,3.97,4.52,57599668,0
2011-10-05,4.52,4.98,4.36,4.95,53102216,0
2011-10-06,4.95,5,4.77,4.96,35980564,0
2011-10-07,4.98,5.03,4.84,4.95,29681352,0
2011-10-10,5.23,5.28,5.09,5.16,26942700,0
2011-10-11,5.15,5.29,5.12,5.2,23813314,0
2011-10-12,5.29,5.3,5.18,5.2,25560994,0
2011-10-13,5.12,5.58,5.1,5.52,37515556,0
2011-10-14,5.6,5.7,5.44,5.7,31295766,0
2011-10-17,5.65,5.68,5.41,5.43,29610966,0
2011-10-18,5.46,5.8,5.4,5.77,31347388,0
2011-10-19,5.74,5.84,5.51,5.53,27518186,0
2011-10-20,5.55,5.64,5.37,5.59,23439548,0
2011-10-21,5.67,5.85,5.4,5.46,39221112,0
2011-10-24,5.46,5.68,5.45,5.66,34450768,0
2011-10-25,5.61,5.64,5.48,5.49,26532294,0
2011-10-26,5.55,5.61,5.21,5.46,50066480,0
2011-10-27,5.71,5.76,5.49,5.7,53773860,0
2011-10-28,5.66,5.9,5.65,5.88,21800536,0
2011-10-31,5.77,5.79,5.57,5.59,23701432,0
2011-11-01,5.35,5.46,5.29,5.29,30208560,0
2011-11-02,5.37,5.53,5.34,5.43,22572712,0
2011-11-03,5.52,5.87,5.36,5.84,32489988,0
2011-11-04,5.65,5.95,5.58,5.89,20789940,0
2011-11-07,5.83,5.91,5.69,5.85,24803212,0
2011-11-08,5.87,5.96,5.75,5.91,23132232,0
2011-11-09,5.69,5.72,5.33,5.35,36677704,0
2011-11-10,5.52,5.55,5.06,5.18,53069136,0
2011-11-11,5.28,5.44,5.26,5.43,19259708,0
2011-11-14,5.42,5.43,5.22,5.35,22943544,0
2011-11-15,5.3,5.71,5.25,5.46,41897660,0
2011-11-16,5.45,6.84,5.45,6.74,72020200,0
2011-11-17,6.92,7,6.28,6.33,96012648,0
2011-11-18,6.38,6.53,6.15,6.29,43587860,0
2011-11-21,6.08,6.16,5.86,6.09,41394040,0
2011-11-22,6.05,6.36,6.01,6.1,38099888,0
2011-11-23,6.02,6.04,5.67,5.71,39696188,0
2011-11-25,5.68,5.86,5.46,5.5,18263672,0
2011-11-28,5.79,5.86,5.55,5.62,22219162,0
2011-11-29,5.62,5.75,5.56,5.64,20815960,0
2011-11-30,5.85,6.02,5.77,5.99,19705292,0
2011-12-01,5.97,5.98,5.75,5.89,22110526,0
2011-12-02,5.97,6.01,5.68,5.8,27307680,0
2011-12-05,5.87,5.89,5.68,5.73,25986060,0
2011-12-06,5.75,5.77,5.5,5.65,31708480,0
2011-12-07,5.61,6.08,5.56,6.06,31487790,0
2011-12-08,5.97,6.1,5.78,5.82,32573966,0
2011-12-09,5.85,5.99,5.79,5.89,23973738,0
2011-12-12,5.7,5.84,5.63,5.82,19971512,0
2011-12-13,5.82,5.95,5.57,5.61,20501928,0
2011-12-14,5.64,5.73,5.31,5.45,36947416,0
2011-12-15,5.53,5.58,5.48,5.55,17175076,0
2011-12-16,5.56,5.7,5.51,5.68,23098256,0
2011-12-19,5.71,5.74,5.44,5.45,31604796,0
2011-12-20,5.59,5.82,5.58,5.79,18980920,0
2011-12-21,5.88,5.9,5.52,5.54,26530690,0
2011-12-22,5.71,6.55,5.69,6.41,67701280,0
2011-12-23,6.47,6.54,6.25,6.39,23493104,0
2011-12-27,6.37,6.4,6.2,6.25,13450530,0
2011-12-28,6.25,6.33,6.06,6.17,19365086,0
2011-12-29,6.19,6.3,6.14,6.27,13874280,0
2011-12-30,6.26,6.37,6.245,6.29,15259557,0
2012-01-03,6.64,6.96,6.59,6.76,42026912,0
2012-01-04,6.7,7.05,6.6,6.99,43035406,0
2012-01-05,6.96,7.33,6.9,7.16,53469806,0
2012-01-06,7.17,7.32,7.05,7.2,33007784,0
2012-01-09,7.24,7.34,7.12,7.29,28692247,0
2012-01-10,7.4,7.44,7.21,7.25,26673341,0
2012-01-11,7.27,7.29,7.14,7.22,20210453,0
2012-01-12,7.24,7.32,7.12,7.27,30026644,0
2012-01-13,7.22,7.29,7.09,7.23,29225297,0
2012-01-17,7.31,7.38,7.14,7.16,30653325,0
2012-01-18,7.25,7.75,7.21,7.65,48912612,0
2012-01-19,7.69,7.94,7.68,7.88,43923375,0
2012-01-20,7.83,7.98,7.68,7.76,38671125,0
2012-01-23,7.79,8.06,7.77,7.86,33180006,0
2012-01-24,7.85,7.97,7.76,7.95,29255066,0
2012-01-25,8,8.04,7.78,7.86,30954128,0
2012-01-26,7.77,7.8,7.45,7.55,42243400,0
2012-01-27,7.47,7.62,7.34,7.43,29121075,0
2012-01-30,7.37,7.59,7.29,7.56,21764872,0
2012-01-31,7.61,7.68,7.52,7.6,21826272,0
2012-02-01,7.74,7.84,7.6,7.7,26899147,0
2012-02-02,7.73,7.81,7.68,7.72,20661784,0
2012-02-03,7.88,7.97,7.74,7.95,15142220,0
2012-02-06,7.7,7.88,7.68,7.72,32638572,0
2012-02-07,7.73,7.92,7.7,7.88,20246358,0
2012-02-08,7.94,8.23,7.89,8.16,42114700,0
2012-02-09,8.2,8.2,7.99,8.16,27434569,0
2012-02-10,8.07,8.11,7.8,7.91,26190994,0
2012-02-13,8.01,8.02,7.7,7.85,24794966,0
2012-02-14,7.92,8.36,7.92,8.34,41144769,0
2012-02-15,8.4,8.55,8.27,8.28,33448141,0
2012-02-16,8.38,8.5,8.3,8.46,18752916,0
2012-02-17,8.45,8.58,8.34,8.43,18917655,0
2012-02-21,8.43,8.46,8.16,8.21,18768067,0
2012-02-22,8.21,8.24,8.01,8.04,19381992,0
2012-02-23,8.03,8.03,7.74,7.82,31618769,0
2012-02-24,7.88,8.07,7.85,7.95,16225358,0
2012-02-27,8.35,8.79,8.31,8.56,59859869,0
2012-02-28,8.8,9.16,8.77,8.88,71856931,0
2012-02-29,9.07,9.1,8.51,8.55,48146528,0
2012-03-01,8.59,8.84,8.53,8.71,33728128,0
2012-03-02,8.73,8.91,8.61,8.65,24768420,0
2012-03-05,8.56,8.59,8.17,8.2,30169203,0
2012-03-06,7.97,8.04,7.78,8,37493119,0
2012-03-07,8,8.25,7.84,8.09,25772267,0
2012-03-08,8.14,8.24,8.01,8.16,18795037,0
2012-03-09,8.16,8.36,8.12,8.33,25345097,0
2012-03-12,8.25,8.3,8.01,8.08,19893453,0
2012-03-13,8.24,8.5,8.2,8.49,31189737,0
2012-03-14,8.68,8.85,8.52,8.58,34004753,0
2012-03-15,8.63,8.89,8.46,8.83,34668016,0
2012-03-16,8.87,8.89,8.67,8.82,33081012,0
2012-03-19,8.76,8.8,8.61,8.63,26237216,0
2012-03-20,8.58,8.63,8.45,8.57,18186283,0
2012-03-21,8.74,8.98,8.71,8.74,30788481,0
2012-03-22,8.72,8.77,8.48,8.71,33388584,0
2012-03-23,8.48,8.61,8.25,8.4,47816156,0
2012-03-26,8.41,8.44,8.11,8.25,35597819,0
2012-03-27,8.33,8.65,8.31,8.57,39446516,0
2012-03-28,8.51,8.75,8.45,8.64,35128566,0
2012-03-29,8.61,8.76,8.41,8.42,45879166,0
2012-03-30,8.53,8.54,8.08,8.1,50928878,0
2012-04-02,8.17,8.25,7.96,8.1,27367425,0
2012-04-03,8.04,8.09,7.92,7.99,26493466,0
2012-04-04,7.75,7.8,7.45,7.66,52000628,0
2012-04-05,7.65,7.78,7.58,7.59,20556647,0
2012-04-09,7.44,7.47,7.33,7.35,14863100,0
2012-04-10,7.32,7.42,7.03,7.15,23133269,0
2012-04-11,7.23,7.43,7.15,7.16,22613919,0
2012-04-12,7.28,7.55,7.11,7.14,57608187,0
2012-04-13,7.07,7.1,6.93,6.96,97315456,0
2012-04-16,7.05,7.2,6.95,7.11,56312531,0
2012-04-17,7.15,7.32,7.09,7.24,40056975,0
2012-04-18,7.16,7.23,7.04,7.07,28816281,0
2012-04-19,7.07,7.31,6.96,7.01,31209059,0
2012-04-20,6.8,6.84,6.64,6.64,50173672,0
2012-04-23,6.55,6.75,6.46,6.63,35907375,0
2012-04-24,6.66,6.74,6.5,6.51,28523637,0
2012-04-25,6.64,6.69,6.4,6.52,31145609,0
2012-04-26,6.5,6.68,6.5,6.6,24063411,0
2012-04-27,6.65,6.68,6.49,6.57,23209102,0
2012-04-30,6.57,6.68,6.51,6.59,19132547,0
2012-05-01,6.57,6.83,6.52,6.68,29565072,0
2012-05-02,6.65,6.87,6.65,6.82,28171578,0
2012-05-03,6.91,6.97,6.42,6.47,34524397,0
2012-05-04,6.65,6.89,6.55,6.55,34522969,0
2012-05-07,6.6,6.75,6.4,6.5,37012484,0
2012-05-08,6.43,6.43,6.09,6.24,35815628,0
2012-05-09,6.13,6.44,6.04,6.36,36707459,0
2012-05-10,6.45,6.47,6.21,6.29,25385609,0
2012-05-11,6.24,6.41,6.22,6.36,18686592,0
2012-05-14,6.21,6.27,6.1,6.21,30507612,0
2012-05-15,6.17,6.18,5.96,6.02,44150400,0
2012-05-16,6.11,6.53,6.02,6.15,54051950,0
2012-05-17,6.18,6.25,5.91,5.95,27334914,0
2012-05-18,6,6.01,5.59,5.63,33623225,0
2012-05-21,5.65,5.81,5.63,5.78,27711331,0
2012-05-22,5.81,5.84,5.63,5.71,25413139,0
2012-05-23,5.63,5.8,5.59,5.75,25378566,0
2012-05-24,5.75,5.83,5.67,5.74,18341134,0
2012-05-25,5.76,6.01,5.75,5.96,21178041,0
2012-05-29,6.04,6.15,6.02,6.12,20990370,0
2012-05-30,6.04,6.05,5.89,5.99,25220495,0
2012-05-31,5.99,5.99,5.74,5.84,30715306,0
2012-06-01,5.7,5.75,5.4,5.45,30332187,0
2012-06-04,5.47,5.56,5.3,5.39,18704755,0
2012-06-05,5.41,5.65,5.39,5.59,31259384,0
2012-06-06,5.67,5.81,5.64,5.75,29691713,0
2012-06-07,5.87,5.89,5.64,5.67,33171803,0
2012-06-08,5.65,5.9,5.64,5.88,19005661,0
2012-06-11,5.97,6.04,5.7,5.7,21462003,0
2012-06-12,5.72,5.94,5.72,5.92,21282444,0
2012-06-13,5.91,5.99,5.81,5.86,31203962,0
2012-06-14,5.85,5.89,5.65,5.76,32601869,0
2012-06-15,5.77,5.9,5.69,5.89,27553481,0
2012-06-18,5.81,6,5.81,5.94,19383841,0
2012-06-19,6.02,6.15,5.98,6.1,22652467,0
2012-06-20,6.12,6.2,6,6.12,30257859,0
2012-06-21,5.92,5.97,5.61,5.64,51249247,0
2012-06-22,5.68,5.75,5.53,5.74,33485331,0
2012-06-25,5.66,5.73,5.55,5.59,18138718,0
2012-06-26,5.61,5.69,5.52,5.63,17689169,0
2012-06-27,5.63,5.74,5.56,5.72,13836012,0
2012-06-28,5.63,5.98,5.6,5.97,34611800,0
2012-06-29,6.1,6.32,6.07,6.31,32253841,0
2012-07-02,6.75,6.82,6.45,6.55,51143169,0
2012-07-03,6.58,6.93,6.57,6.89,46400507,0
2012-07-05,6.84,6.91,6.66,6.81,21914472,0
2012-07-06,6.7,6.75,6.55,6.72,22702169,0
2012-07-09,6.71,6.82,6.42,6.49,19841972,0
2012-07-10,6.43,6.48,6.06,6.16,36368241,0
2012-07-11,6.2,6.25,6.01,6.21,33360556,0
2012-07-12,6.14,6.18,5.94,6.13,38542644,0
2012-07-13,6.13,6.24,6.04,6.13,25684353,0
2012-07-16,6.09,6.1,5.85,6,27492600,0
2012-07-17,6.02,6.08,5.74,5.77,35520134,0
2012-07-18,5.7,5.96,5.68,5.84,24944169,0
2012-07-19,5.9,6.01,5.76,5.78,23676252,0
2012-07-20,5.98,6.13,5.8,5.82,44482103,0
2012-07-23,5.71,5.8,5.57,5.62,42222406,0
2012-07-24,5.68,5.76,5.56,5.72,32284009,0
2012-07-25,5.71,5.93,5.71,5.84,27643087,0
2012-07-26,5.92,6.08,5.89,5.95,22584727,0
2012-07-27,6.04,6.3,5.99,6.28,23951228,0
2012-07-30,6.2,6.24,6.01,6.11,27533772,0
2012-07-31,6.22,6.5,6.18,6.21,51573703,0
2012-08-01,6.31,6.42,6.17,6.27,23396381,0
2012-08-02,6.19,6.3,6.08,6.16,17630912,0
2012-08-03,6.32,6.45,6.24,6.33,22473045,0
2012-08-06,6.39,6.64,6.32,6.57,26896878,0
2012-08-07,6.7,6.98,6.67,6.82,43063875,0
2012-08-08,6.75,6.94,6.64,6.89,31848622,0
2012-08-09,6.82,6.92,6.7,6.81,20530387,0
2012-08-10,6.75,6.85,6.65,6.76,22003161,0
2012-08-13,6.76,6.78,6.6,6.72,15999086,0
2012-08-14,6.77,6.78,6.47,6.55,27521806,0
2012-08-15,6.56,6.59,6.42,6.49,34554556,0
2012-08-16,6.55,6.67,6.51,6.61,15837895,0
2012-08-17,6.63,6.69,6.51,6.57,14958831,0
2012-08-20,6.54,6.6,6.4,6.49,16021898,0
2012-08-21,6.47,6.63,6.41,6.46,24480855,0
2012-08-22,6.44,6.48,6.26,6.32,26041383,0
2012-08-23,6.29,6.3,6.162,6.255,18181206,0
2012-08-24,6.23,6.31,6.07,6.3,19076567,0
2012-08-27,6.3,6.31,6.15,6.23,13222284,0
2012-08-28,6.24,6.3,6.18,6.2,14263736,0
2012-08-29,6.22,6.29,6.17,6.2,16106044,0
2012-08-30,6.21,6.26,6.12,6.18,18492831,0
2012-08-31,6.22,6.3,6.17,6.21,20650066,0
2012-09-04,6.21,6.22,6.07,6.09,18706842,0
2012-09-05,6.11,6.21,6.02,6.19,29149444,0
2012-09-06,6.4,6.7,6.39,6.68,45888772,0
2012-09-07,6.55,6.57,6.25,6.42,63815812,0
2012-09-10,6.42,6.49,6.35,6.41,21169114,0
2012-09-11,6.44,6.47,6.29,6.36,29081141,0
2012-09-12,6.38,6.48,6.37,6.47,16726584,0
2012-09-13,6.47,6.66,6.42,6.6,30522316,0
2012-09-14,6.64,6.8,6.62,6.7,20525395,0
2012-09-17,6.69,6.74,6.51,6.57,20437000,0
2012-09-18,6.54,6.57,6.4,6.48,18295792,0
2012-09-19,6.55,6.72,6.55,6.65,24783670,0
2012-09-20,6.58,6.6,6.39,6.45,37502641,0
2012-09-21,6.5,6.52,6.3,6.36,26893122,0
2012-09-24,6.25,6.26,6.11,6.26,38114916,0
2012-09-25,6.35,6.36,6.09,6.11,36271191,0
2012-09-26,6.1,6.1,5.87,5.94,33656634,0
2012-09-27,6.01,6.07,5.9,6.01,38639647,0
2012-09-28,6.05,6.24,5.97,5.98,41022281,0
2012-10-01,6.07,6.1,5.72,5.77,40661037,0
2012-10-02,5.81,5.85,5.74,5.84,20221595,0
2012-10-03,5.88,5.9,5.77,5.84,14783473,0
2012-10-04,5.84,5.89,5.77,5.875,14778866,0
2012-10-05,5.91,6.03,5.85,5.89,17263578,0
2012-10-08,5.83,5.9,5.8,5.85,11144480,0
2012-10-09,5.83,5.86,5.7,5.76,16388680,0
2012-10-10,5.79,5.8,5.64,5.76,16794278,0
2012-10-11,5.77,5.79,5.67,5.75,23649966,0
2012-10-12,5.76,5.7975,5.625,5.67,20027005,0
2012-10-15,5.76,5.76,5.64,5.72,15011594,0
2012-10-16,5.72,5.8,5.67,5.78,16460348,0
2012-10-17,5.75,5.85,5.67,5.78,16544336,0
2012-10-18,5.78,5.82,5.65,5.65,16866689,0
2012-10-19,5.76,5.77,5.44,5.45,23347983,0
2012-10-22,5.46,5.47,5.35,5.44,26365250,0
2012-10-23,5.35,5.49,5.29,5.41,36240297,0
2012-10-24,5.47,5.5,5.16,5.17,35478034,0
2012-10-25,5.2,5.71,5.18,5.69,46181059,0
2012-10-26,5.6,5.69,5.41,5.47,28149016,0
2012-10-31,5.54,5.65,5.38,5.43,18551669,0
2012-11-01,5.52,5.8,5.51,5.78,20758111,0
2012-11-02,5.82,5.87,5.65,5.71,24445603,0
2012-11-05,5.7,5.88,5.63,5.84,20051930,0
2012-11-06,5.88,6.09,5.86,6.09,46490241,0
2012-11-07,5.94,6.02,5.76,5.91,39718078,0
2012-11-08,5.87,5.93,5.66,5.69,30618419,0
2012-11-09,5.7,5.8,5.59,5.62,22103772,0
2012-11-12,5.63,5.6853,5.5,5.565,19265191,0
2012-11-13,5.47,5.81,5.46,5.74,29127284,0
2012-11-14,5.79,5.82,5.52,5.55,21265366,0
2012-11-15,5.64,5.64,5.41,5.47,19619942,0
2012-11-16,5.48,5.51,5.33,5.47,25895200,0
2012-11-19,5.56,5.67,5.51,5.53,28106291,0
2012-11-20,5.48,5.59,5.45,5.555,17348675,0
2012-11-21,5.53,5.56,5.46,5.52,17426092,0
2012-11-23,5.57,5.71,5.54,5.68,13674680,0
2012-11-26,5.68,5.79,5.62,5.7,29431712,0
2012-11-27,5.71,5.78,5.65,5.68,34241278,0
2012-11-28,5.62,5.79,5.58,5.765,20075947,0
2012-11-29,5.8,5.92,5.74,5.91,25011756,0
2012-11-30,5.91,5.98,5.85,5.965,20270366,0
2012-12-03,6.02,6.03,5.9,5.93,15082272,0
2012-12-04,6,6.05,5.92,6.03,20645464,0
2012-12-05,6.05,6.2,6.01,6.18,18644269,0
2012-12-06,6.15,6.42,6.1,6.41,30380316,0
2012-12-07,6.42,6.51,6.35,6.43,22046994,0
2012-12-10,6.45,6.73,6.43,6.67,32459206,0
2012-12-11,6.7,6.84,6.63,6.77,24442326,0
2012-12-12,6.86,6.86,6.64,6.71,28353637,0
2012-12-13,6.74,6.8,6.615,6.66,24047392,0
2012-12-14,6.74,6.8855,6.69,6.85,23368803,0
2012-12-17,6.85,6.9,6.54,6.61,34772400,0
2012-12-18,6.63,6.71,6.55,6.7,28799416,0
2012-12-19,6.73,6.87,6.7,6.82,25575986,0
2012-12-20,6.84,6.87,6.73,6.79,19992359,0
2012-12-21,6.48,6.49,6.18,6.32,58145644,0
2012-12-24,6.38,6.38,6.18,6.23,6849552,0
2012-12-26,6.23,6.34,6.17,6.175,10342291,0
2012-12-27,6.18,6.26,6.07,6.22,18444364,0
2012-12-28,6.16,6.28,6.11,6.13,15127311,0
2012-12-31,6.11,6.36,6.11,6.34,18787530,0
2013-01-02,6.6,6.67,6.45,6.63,29556731,0
2013-01-03,6.64,6.97,6.61,6.9,39093950,0
2013-01-04,6.95,6.96,6.85,6.96,18779698,0
2013-01-07,7.06,7.28,7.03,7.18,31132444,0
2013-01-08,7.14,7.29,7.06,7.23,30797212,0
2013-01-09,7.25,7.38,7.24,7.31,20647422,0
2013-01-10,7.36,7.44,7.28,7.42,18687678,0
2013-01-11,7.37,7.56,7.3,7.54,25837147,0
2013-01-14,7.49,7.69,7.46,7.6,31488159,0
2013-01-15,7.54,7.62,7.43,7.6,20794758,0
2013-01-16,7.62,7.74,7.59,7.67,18978075,0
2013-01-17,7.7,7.86,7.7,7.81,28642712,0
2013-01-18,7.81,7.99,7.79,7.89,33156812,0
2013-01-22,7.84,7.93,7.7,7.84,23287516,0
2013-01-23,7.88,7.9,7.68,7.78,23831330,0
2013-01-24,7.72,7.89,7.7,7.83,18815942,0
2013-01-25,7.89,8.08,7.83,7.87,30082487,0
2013-01-28,7.89,7.99,7.78,7.82,20639600,0
2013-01-29,7.81,7.82,7.54,7.58,35140259,0
2013-01-30,7.58,7.73,7.55,7.65,21175225,0
2013-01-31,7.64,7.7,7.54,7.56,25680764,0
2013-02-01,7.66,7.84,7.65,7.83,18711095,0
2013-02-04,7.8,8.01,7.73,7.76,27028641,0
2013-02-05,7.82,7.93,7.67,7.87,21155419,0
2013-02-06,7.7,8.06,7.7,7.95,46545775,0
2013-02-07,7.98,8.04,7.63,7.73,58981456,0
2013-02-08,7.78,7.81,7.66,7.75,24731641,0
2013-02-11,7.76,7.95,7.72,7.91,20221734,0
2013-02-12,7.91,7.98,7.85,7.92,19868544,0
2013-02-13,7.95,7.98,7.85,7.95,15372120,0
2013-02-14,7.9,8.09,7.86,8.08,24535545,0
2013-02-15,8.11,8.22,7.89,7.91,40145337,0
2013-02-19,7.91,8.12,7.88,8.12,24708189,0
2013-02-20,8.2,8.25,7.86,7.88,32449356,0
2013-02-21,7.82,7.88,7.64,7.68,37866812,0
2013-02-22,7.76,8.03,7.72,8.02,29333072,0
2013-02-25,8.11,8.22,7.88,7.93,36300316,0
2013-02-26,7.98,8.08,7.85,7.955,25972747,0
2013-02-27,7.97,8.23,7.95,8.18,21590608,0
2013-02-28,8.23,8.49,8.22,8.38,44040212,0
2013-03-01,8.32,8.36,8.2,8.25,19201906,0
2013-03-04,8.23,8.54,8.2,8.4,42359128,0
2013-03-05,8.55,8.79,8.52,8.73,36702059,0
2013-03-06,8.82,8.88,8.64,8.65,19929056,0
2013-03-07,8.77,8.94,8.71,8.94,26150264,0
2013-03-08,9.03,9.24,8.92,9.2,34800316,0
2013-03-11,9.15,9.4,9,9.35,43535744,0
2013-03-12,9.36,9.45,9.2,9.32,35260559,0
2013-03-13,9.35,9.66,9.35,9.51,41497300,0
2013-03-14,9.62,9.74,9.58,9.69,25198245,0
2013-03-15,9.74,9.75,9.27,9.37,43397931,0
2013-03-18,9.05,9.32,8.98,9.18,29071337,0
2013-03-19,9.27,9.405,9.09,9.24,26663897,0
2013-03-20,9.33,9.48,9.19,9.31,31547591,0
2013-03-21,9.35,9.37,9.07,9.07,39419559,0
2013-03-22,9.75,10.27,9.73,10.04,100414056,0
2013-03-25,10.01,10.13,9.78,9.88,39373887,0
2013-03-26,9.92,10.1,9.8,9.92,29910737,0
2013-03-27,9.76,10.04,9.68,9.96,27592653,0
2013-03-28,10.01,10.03,9.87,9.98,21791558,0
2013-04-01,9.97,9.98,9.34,9.38,44841072,0
2013-04-02,9.51,9.71,9.24,9.3,36023603,0
2013-04-03,9.35,9.45,9.05,9.1,30988887,0
2013-04-04,9.09,9.33,9.04,9.31,30485628,0
2013-04-05,9.15,9.59,9.12,9.31,41684112,0
2013-04-08,9.29,9.41,9.06,9.39,27070262,0
2013-04-09,9.45,9.67,9.39,9.57,21306836,0
2013-04-10,9.64,10.22,9.63,10.09,49799434,0
2013-04-11,9.91,10.15,9.77,9.98,28745353,0
2013-04-12,9.92,10.085,9.83,10.01,19487752,0
2013-04-15,9.93,9.96,9.56,9.56,28363387,0
2013-04-16,9.78,9.89,9.7,9.87,28020806,0
2013-04-17,9.74,9.76,9.35,9.39,37519972,0
2013-04-18,9.55,9.58,9.11,9.23,34731734,0
2013-04-19,9.26,9.47,9.1,9.35,32771669,0
2013-04-22,9.36,9.43,9.14,9.31,25025561,0
2013-04-23,9.39,9.49,9.27,9.42,24296787,0
2013-04-24,9.39,9.5,9.31,9.41,21268822,0
2013-04-25,9.35,9.64,9.32,9.53,28185687,0
2013-04-26,9.5,9.73,9.41,9.43,20555950,0
2013-04-29,9.48,9.5,9.34,9.35,17186528,0
2013-04-30,9.41,9.46,9.19,9.42,27796537,0
2013-05-01,9.42,9.47,9.15,9.2,29611803,0
2013-05-02,9.1,9.36,9.07,9.32,26661069,0
2013-05-03,9.45,9.7,9.43,9.63,23317767,0
2013-05-06,9.73,9.94,9.7,9.76,21771669,0
2013-05-07,9.8,9.98,9.66,9.97,26888031,0
2013-05-08,9.92,10.26,9.82,10.23,37054659,0
2013-05-09,10.22,10.75,10.21,10.71,46665762,0
2013-05-10,10.6,10.9,10.6,10.82,35312772,0
2013-05-13,10.75,10.81,10.6,10.66,22571109,0
2013-05-14,10.7,10.71,10.52,10.65,20581225,0
2013-05-15,10.68,11,10.63,10.87,25065102,0
2013-05-16,10.93,11.26,10.93,11.06,35908866,0
2013-05-17,11.16,11.42,11.13,11.31,30544847,0
2013-05-20,11.31,11.4,11.08,11.21,24664212,0
2013-05-21,11.21,11.32,11.16,11.23,18960900,0
2013-05-22,11.23,11.68,10.8,10.92,51843081,0
2013-05-23,10.73,11.49,10.57,11.39,57175050,0
2013-05-24,11.3,11.66,11.29,11.59,28601106,0
2013-05-28,11.74,11.88,11.69,11.78,25634072,0
2013-05-29,11.69,11.92,11.6,11.83,25204297,0
2013-05-30,11.81,11.99,11.75,11.89,25791878,0
2013-05-31,11.83,11.91,11.68,11.68,23852344,0
2013-06-03,11.74,11.99,11.4,11.73,26355044,0
2013-06-04,11.73,12,11.65,11.71,26370925,0
2013-06-05,11.69,12.14,11.67,12.02,40890831,0
2013-06-06,12.18,12.54,12.14,12.35,47849553,0
2013-06-07,12.56,12.72,12.37,12.65,32396356,0
2013-06-10,12.64,13.08,12.64,12.95,40488559,0
2013-06-11,12.87,13.2,12.63,12.81,49707600,0
2013-06-12,12.98,13.12,12.46,12.49,34185734,0
2013-06-13,12.53,12.92,12.47,12.91,30211066,0
2013-06-14,13.08,13.16,12.64,12.76,29740269,0
2013-06-17,13.16,13.5,13.08,13.24,50568800,0
2013-06-18,13.34,13.76,13.31,13.75,57573269,0
2013-06-19,13.82,14.11,13.64,13.97,83942106,0
2013-06-20,13.48,13.81,13.19,13.54,75178906,0
2013-06-21,13.85,14.05,13.7,13.9,73382406,0
2013-06-24,13.81,13.87,13.16,13.46,68191712,0
2013-06-25,13.74,13.82,13.41,13.75,32877353,0
2013-06-26,13.89,14.31,13.87,14.18,44853862,0
2013-06-27,14.3,14.53,14.27,14.34,38741512,0
2013-06-28,14.3,14.47,14.02,14.33,36603431,0
2013-07-01,14.47,14.6,14.18,14.27,33909097,0
2013-07-02,14.03,14.33,13.85,14.31,61195081,0
2013-07-03,14.29,14.29,14.11,14.14,24489302,0
2013-07-05,14.27,14.37,14.12,14.31,29733569,0
2013-07-08,14.36,14.36,13.87,14.03,53091037,0
2013-07-09,14.07,14.14,13.08,13.14,91789469,0
2013-07-10,12.93,13.24,12.47,12.55,89737628,0
2013-07-11,12.87,12.88,12.47,12.7,52211644,0
2013-07-12,12.74,12.85,12.56,12.69,33420550,0
2013-07-15,12.76,13.19,12.65,13.07,30908409,0
2013-07-16,13.16,13.41,13.1,13.38,42874881,0
2013-07-17,13.45,13.72,13.36,13.59,32532009,0
2013-07-18,13.79,13.86,13.63,13.69,38725991,0
2013-07-19,13.67,13.73,13.44,13.73,27463891,0
2013-07-22,13.62,13.91,13.62,13.83,24331027,0
2013-07-23,13.89,14.06,13.62,13.64,38691250,0
2013-07-24,13.8,13.83,13.08,13.1,46702822,0
2013-07-25,12.95,13.43,12.8,13.29,42704822,0
2013-07-26,13.06,13.1,12.51,12.59,68773744,0
2013-07-29,12.67,12.87,12.39,12.47,40798809,0
2013-07-30,12.5,12.693,12.31,12.6,48762912,0
2013-07-31,12.67,13.29,12.65,13.24,45059075,0
2013-08-01,13.38,13.63,13.3,13.57,32804103,0
2013-08-02,13.5,13.6,13.33,13.5,26495187,0
2013-08-05,13.51,14.18,13.5,14.17,43745156,0
2013-08-06,14.16,14.24,13.94,14.14,29096300,0
2013-08-07,14.01,14.04,13.6,13.81,34741269,0
2013-08-08,13.81,14.05,13.61,13.95,39496478,0
2013-08-09,13.75,14.52,13.74,13.99,64624062,0
2013-08-12,13.95,14.16,13.77,13.83,35376781,0
2013-08-13,14.14,14.98,14.08,14.97,84443694,0
2013-08-14,14.82,15.07,14.57,14.82,47850500,0
2013-08-15,14.41,14.41,13.97,14.13,53520887,0
2013-08-16,14.17,14.35,13.95,14.01,30625203,0
2013-08-19,14,14.03,13.77,13.8,25490758,0
2013-08-20,13.81,13.91,13.65,13.8,24384345,0
2013-08-21,13.81,13.9,13.56,13.63,29714075,0
2013-08-22,13.75,14.08,13.74,13.86,15100683,0
2013-08-23,13.91,13.93,13.73,13.86,15661767,0
2013-08-26,13.9,13.92,13.72,13.78,16329287,0
2013-08-27,13.56,13.59,13.05,13.18,39886369,0
2013-08-28,13.18,13.35,13.06,13.24,36130675,0
2013-08-29,13.25,13.74,13.23,13.57,23788614,0
2013-08-30,13.59,13.68,13.3,13.57,22279280,0
2013-09-03,13.78,14.15,13.7,14.01,37062078,0
2013-09-04,14.97,15.27,14.44,14.75,117525500,0
2013-09-05,14.95,15.21,14.94,15.17,38706103,0
2013-09-06,15.24,15.36,14.96,15.26,38111022,0
2013-09-09,15.4,15.69,15.3,15.61,32741369,0
2013-09-10,15.9,16.65,15.86,16.26,80799800,0
2013-09-11,16.3,16.6,16,16.49,48491384,0
2013-09-12,16.52,16.85,16.14,16.2,55885944,0
2013-09-13,16,16.24,15.67,16.2,55797925,0
2013-09-16,16.54,16.69,16.41,16.44,35771628,0
2013-09-17,16.45,16.86,16.23,16.84,32432328,0
2013-09-18,16.88,17.3,16.82,17.26,43502869,0
2013-09-19,17.51,17.59,17.02,17.16,43496794,0
2013-09-20,17.24,17.49,17.13,17.23,30030766,0
2013-09-23,17.23,17.35,16.74,17.05,30442219,0
2013-09-24,17.13,17.16,16.83,17.04,34732773,0
2013-09-25,17.06,17.33,16.94,16.97,44408831,0
2013-09-26,17.32,17.53,17.18,17.47,49130000,0
2013-09-27,17.47,17.95,17.41,17.62,45021700,0
2013-09-30,17.25,17.64,17.14,17.47,30068609,0
2013-10-01,17.54,17.75,17.34,17.61,32972700,0
2013-10-02,17.65,18.13,17.55,17.67,48982381,0
2013-10-03,17.94,18.1,17.37,18.02,59027611,0
2013-10-04,18.08,18.55,18.01,18.47,48060100,0
2013-10-07,18.77,18.85,18.48,18.49,61959100,0
2013-10-08,18.6,18.65,17.73,17.92,56981225,0
2013-10-09,18.03,18.45,17.15,18.15,67688587,0
2013-10-10,18.36,18.59,18.06,18.43,78436194,0
2013-10-11,17.89,18,16.56,16.84,153889838,0
2013-10-14,16.57,17.15,16.17,17.07,62881000,0
2013-10-15,17.08,17.43,16.84,16.92,63018600,0
2013-10-16,17.07,17.3,16.91,16.96,49007600,0
2013-10-17,17,17.16,16.74,17.15,40676628,0
2013-10-18,17.17,17.25,16.96,17.03,34964050,0
2013-10-21,17.03,17.14,16.51,16.57,44865500,0
2013-10-22,16.7,16.94,16.4,16.76,48354400,0
2013-10-23,16.49,16.59,16.35,16.55,39248734,0
2013-10-24,16.43,16.92,16.4,16.83,30288850,0
2013-10-25,16.92,16.99,16.52,16.58,28669566,0
2013-10-28,16.51,16.75,16.3,16.72,19926883,0
2013-10-29,17.02,17.5,16.93,17.5,51374712,0
2013-10-30,17.61,17.64,17.27,17.39,32373191,0
2013-10-31,17.28,17.8,17.18,17.68,42547363,0
2013-11-01,17.75,17.91,17.43,17.58,41372297,0
2013-11-04,17.62,17.99,17.52,17.89,37802600,0
2013-11-05,17.74,17.79,17.49,17.67,23798558,0
2013-11-06,17.78,17.82,17.39,17.5,21799200,0
2013-11-07,17.83,18.16,17.58,17.72,54194937,0
2013-11-08,17.7,18.12,17.61,18.1,33130700,0
2013-11-11,18.04,18.28,17.9,18.27,36934500,0
2013-11-12,18.17,18.67,18.12,18.63,32229300,0
2013-11-13,18.47,18.99,18.42,18.92,38819166,0
2013-11-14,18.91,19.2,18.9,19.19,31405191,0
2013-11-15,19.38,19.83,19.22,19.46,51587553,0
2013-11-18,19.58,19.88,19.09,19.29,47542400,0
2013-11-19,19.35,19.87,19.05,19.06,51848950,0
2013-11-20,19.19,19.22,18.51,18.8,44811300,0
2013-11-21,19.04,20.11,18.96,19.99,93307181,0
2013-11-22,19.91,20.32,19.66,20.19,40139056,0
2013-11-25,20.44,20.5,19.71,19.86,33866653,0
2013-11-26,19.93,20.41,19.83,20.31,33575350,0
2013-11-27,20.41,21.19,20.29,21.17,40553212,0
2013-11-29,21.27,21.31,20.9,21.1,20081775,0
2013-12-02,21.1,21.64,20.96,21.27,34088791,0
2013-12-03,21.44,21.9,21.33,21.83,43546385,0
2013-12-04,21.68,21.93,21.41,21.76,34606500,0
2013-12-05,21.86,22.09,21.59,21.65,30294700,0
2013-12-06,21.97,22.31,21.8,22.31,32225769,0
2013-12-09,22.66,23.67,22.6,23.12,65736600,0
2013-12-10,23.11,23.44,22.8,23.14,41907500,0
2013-12-11,22.47,22.91,22.29,22.5,52434619,0
2013-12-12,22.68,23.09,22.35,22.54,52576325,0
2013-12-13,22.73,23.2,22.65,23.08,30998675,0
2013-12-16,23.17,23.42,22.66,22.77,35053000,0
2013-12-17,22.85,22.98,22.55,22.92,26672466,0
2013-12-18,22.49,22.49,20.81,21.81,106617712,0
2013-12-19,21.73,22.28,21.56,21.62,37774300,0
2013-12-20,21.8,22.58,21.76,22.17,49167100,0
2013-12-23,21.44,21.67,21.22,21.49,40819737,0
2013-12-24,21.63,21.9,21.6,21.82,12857548,0
2013-12-26,21.83,22.25,21.74,21.74,17097982,0
2013-12-27,21.93,21.99,21.46,21.52,19369400,0
2013-12-30,21.45,21.68,21.23,21.3,19267310,0
2013-12-31,21.41,21.93,21.38,21.75,25123480,0
2014-01-02,21.68,21.79,21.27,21.66,26438066,0
2014-01-03,21.2,21.43,20.9,20.97,34628209,0
2014-01-06,20.97,20.97,20.64,20.67,38114400,0
2014-01-07,20.89,21.93,20.89,21.73,68483360,0
2014-01-08,24.2,24.5,23.56,23.87,93511125,0
2014-01-09,23.6,23.71,22.91,23.24,42805934,0
2014-01-10,23.39,23.72,23.18,23.71,33947100,0
2014-01-13,23.7,23.8,23.25,23.33,27635544,0
2014-01-14,22.87,23.79,22.87,23.67,33101678,0
2014-01-15,23.72,23.76,23.3,23.33,26964959,0
2014-01-16,23.48,23.59,22.9,23.13,28901100,0
2014-01-17,22.9,23.28,22.33,22.38,46966184,0
2014-01-21,22.4,23.18,22.32,23.12,29525487,0
2014-01-22,22.8,23.79,22.75,23.65,31265362,0
2014-01-23,23.34,23.65,23.24,23.64,29419700,0
2014-01-24,23.5,23.65,22.91,22.92,30235562,0
2014-01-27,23.08,23.37,22.56,22.9,30028766,0
2014-01-28,22.89,23.2,22.55,23.05,27569000,0
2014-01-29,22.84,23.26,22.65,22.71,21721800,0
2014-01-30,23.11,23.76,22.95,23.45,32649200,0
2014-01-31,23.1,23.5,23,23.04,29555175,0
2014-02-03,23,23.63,22.7,22.81,36030919,0
2014-02-04,22.95,23.18,22.65,23,20112920,0
2014-02-05,22.97,23.48,22.7,23.31,26116794,0
2014-02-06,23.51,24.77,23.5,24.11,65340806,0
2014-02-07,24.37,24.64,23.92,24.51,47832926,0
2014-02-10,24.65,25.24,24.57,24.87,28376916,0
2014-02-11,24.85,25.07,24.58,24.71,21178620,0
2014-02-12,24.91,25.16,24.79,24.89,23916817,0
2014-02-13,24.84,25.01,24.68,24.91,23359880,0
2014-02-14,24.89,25.3,24.72,25.08,32462912,0
2014-02-18,25.18,25.66,25.1,25.42,34133800,0
2014-02-19,25.42,25.68,25.17,25.42,27289937,0
2014-02-20,25.4,25.66,25.32,25.49,23290777,0
2014-02-21,25.57,25.59,24.54,25.08,44808037,0
2014-02-24,25.15,25.22,24.56,24.75,33042569,0
2014-02-25,24.84,25,24.1,24.25,37168759,0
2014-02-26,24.31,24.73,24.16,24.22,20955030,0
2014-02-27,24.15,24.34,23.9,24.19,39249434,0
2014-02-28,24.23,24.36,23.9,24.19,33890281,0
2014-03-03,23.93,24.77,23.71,24.48,35963805,0
2014-03-04,24.88,25.15,24.72,25.11,32788291,0
2014-03-05,25.08,25.13,24.68,24.83,25953019,0
2014-03-06,24.85,24.87,24.3,24.77,32312781,0
2014-03-07,24.85,24.89,24.33,24.42,23847411,0
2014-03-10,24.33,24.94,24.08,24.85,23668089,0
2014-03-11,24.94,25.07,24.56,24.67,21107498,0
2014-03-12,24.42,24.94,24.22,24.84,19280292,0
2014-03-13,24.91,24.94,23.6,24.11,35572925,0
2014-03-14,24.07,24.32,23.73,23.96,24574961,0
2014-03-17,24.11,24.17,23.85,23.93,17778739,0
2014-03-18,24.04,24.6,23.72,24.49,27423641,0
2014-03-19,24.46,24.62,23.75,23.98,19798947,0
2014-03-20,23.93,24.36,23.89,24.01,19735497,0
2014-03-21,24.11,24.26,23.66,23.66,32246112,0
2014-03-24,23.81,24.1,23.39,23.48,23743630,0
2014-03-25,23.65,23.92,23.42,23.53,17062039,0
2014-03-26,23.63,23.89,22.82,22.83,24590600,0
2014-03-27,22.81,22.83,21.92,22.24,35985041,0
2014-03-28,21.99,22.54,21.7,21.91,37763669,0
2014-03-31,22.3,23.68,22.21,23.66,39627075,0
2014-04-01,23.87,24.46,23.7,24.44,36868103,0
2014-04-02,24.57,24.6,24,24.35,24479962,0
2014-04-03,24.56,24.73,23.78,24,40584184,0
2014-04-04,24.78,24.85,22.44,22.58,77278362,0
2014-04-07,22.52,22.98,21.21,21.71,63596125,0
2014-04-08,22.06,22.43,21.4,22.21,44298279,0
2014-04-09,22.58,22.84,22.24,22.6,31635106,0
2014-04-10,22.7,22.95,21.62,21.68,37062781,0
2014-04-11,21.49,21.93,21.02,21.13,35237725,0
2014-04-14,21.36,22.14,21.25,21.9,31743522,0
2014-04-15,21.98,22.24,21.52,22.17,25059389,0
2014-04-16,22.36,22.57,22,22.48,21601031,0
2014-04-17,23.11,24.14,23.03,23.91,46208339,0
2014-04-21,25.04,25.39,24.56,25.32,45428300,0
2014-04-22,25.51,26.28,25.48,26.18,45880769,0
2014-04-23,26.19,26.46,25.97,26.25,32495075,0
2014-04-24,26.46,26.62,25.34,26.16,39785616,0
2014-04-25,25.6,25.68,25.05,25.26,26016072,0
2014-04-28,25.43,25.73,24.19,24.58,32163497,0
2014-04-29,24.75,25.3,24.44,25.1,19746917,0
2014-04-30,25.17,26.12,25.14,26.12,28797784,0
2014-05-01,26.21,26.82,25.85,26.25,28235225,0
2014-05-02,26.26,26.64,26.07,26.31,18328116,0
2014-05-05,26.25,26.84,25.95,26.74,21121391,0
2014-05-06,26.83,27.18,26.51,26.68,23077220,0
2014-05-07,26.69,26.87,26.05,26.42,24487194,0
2014-05-08,26.34,27.4,26.23,26.93,27007570,0
2014-05-09,26.95,27.06,26.44,26.84,20672808,0
2014-05-12,27.03,27.54,26.94,27.51,22397698,0
2014-05-13,27.5,27.78,27.23,27.63,29538884,0
2014-05-14,27.53,27.66,26.78,26.86,28153234,0
2014-05-15,26.89,26.89,25.25,25.86,41521025,0
2014-05-16,25.84,26.35,25.54,26.03,19890894,0
2014-05-19,26.37,27,26.16,26.94,21924877,0
2014-05-20,26.97,27.16,26.16,26.55,21830603,0
2014-05-21,26.93,27.21,26.8,26.99,19021273,0
2014-05-22,27.03,27.39,26.87,27.17,14936605,0
2014-05-23,27.2,27.4,27.06,27.33,12400379,0
2014-05-27,27.5,28.11,27.48,28.06,23520323,0
2014-05-28,28.3,28.92,28.17,28.61,25373392,0
2014-05-29,28.79,29.03,28.43,28.58,23288762,0
2014-05-30,28.63,28.9,28.39,28.59,24072177,0
2014-06-02,28.61,28.72,28.05,28.66,14523272,0
2014-06-03,28.56,28.93,28.4,28.67,14004300,0
2014-06-04,28.58,29.01,28.47,28.97,14372737,0
2014-06-05,29.09,29.48,28.91,29.04,21871591,0
2014-06-06,29.15,29.55,29.05,29.54,18308705,0
2014-06-09,29.49,29.72,28.89,29,20604911,0
2014-06-10,29.01,29.54,28.59,29.51,24102017,0
2014-06-11,30.65,31.6,30.12,30.99,55442006,0
2014-06-12,31.06,31.22,30.56,30.85,28141781,0
2014-06-13,31.14,31.47,31.06,31.17,23268691,0
2014-06-16,31.43,32.19,31.28,31.91,35488741,0
2014-06-17,32,32.4,31.95,32.25,25188400,0
2014-06-18,32.43,32.43,31.7,32.06,30092962,0
2014-06-19,32.09,32.17,31.55,31.81,22346827,0
2014-06-20,31.9,31.93,31.4,31.85,28208078,0
2014-06-23,32.29,32.3,31.25,31.26,48518648,0
2014-06-24,31.53,32.97,31.16,32.5,59666287,0
2014-06-25,32.35,32.74,31.89,32.34,29787759,0
2014-06-26,32.31,32.4,31.8,32,20340030,0
2014-06-27,31.88,31.93,31.45,31.51,46772362,0
2014-06-30,32,33.05,31.9,32.95,31045875,0
2014-07-01,33.24,34.5,33.07,33.98,36342412,0
2014-07-02,34,34.27,33.54,33.76,26624900,0
2014-07-03,33.95,34.28,33.65,33.73,13883941,0
2014-07-07,33.6,33.65,32.77,32.86,21375644,0
2014-07-08,32.8,33.27,32.12,33.13,34622706,0
2014-07-09,32.59,32.94,31.86,32.89,39294091,0
2014-07-10,32.18,33.1,31.8,32.77,32893703,0
2014-07-11,32.84,33.17,32.64,32.8,18860273,0
2014-07-14,33.13,33.73,32.93,33.59,20340423,0
2014-07-15,33.72,34.15,33.38,34.02,27192750,0
2014-07-16,34.42,34.85,34.23,34.64,30750009,0
2014-07-17,33.83,34,32.99,33.05,36949806,0
2014-07-18,33.21,33.75,33,33.15,28527337,0
2014-07-21,33,33.35,32.6,33.07,15784530,0
2014-07-22,33.35,33.69,33.01,33.63,14366809,0
2014-07-23,33.55,33.78,33.25,33.68,20901906,0
2014-07-24,33.9,34.28,33.63,33.88,22688381,0
2014-07-25,33.69,33.82,33.23,33.42,19655072,0
2014-07-28,33.34,33.46,31.91,31.98,34190375,0
2014-07-29,32.05,32.51,31.96,32.13,19369316,0
2014-07-30,32.38,32.74,32.28,32.53,15999620,0
2014-07-31,31.17,31.25,29.85,30.55,64979606,0
2014-08-01,30.88,31.37,30.55,31.09,26175661,0
2014-08-04,31.21,31.86,31.05,31.69,21818784,0
2014-08-05,31.36,32.1,30.9,31.09,31696534,0
2014-08-06,31.05,31.18,30.11,30.68,34904869,0
2014-08-07,30.9,31.19,29.38,29.68,35978816,0
2014-08-08,29.83,30.25,29.62,30.04,22889608,0
2014-08-11,30.32,30.83,30.15,30.74,20595905,0
2014-08-12,30.56,30.94,30.21,30.7,21500331,0
2014-08-13,30.89,31.58,30.89,31.38,17831422,0
2014-08-14,30.97,31.24,30.8,31.04,16870266,0
2014-08-15,31.38,31.73,31.16,31.49,20558080,0
2014-08-18,31.69,32.09,31.41,32.04,17504862,0
2014-08-19,32.3,32.7,32.27,32.4,15021948,0
2014-08-20,32.38,33.38,32.38,33.3,21246547,0
2014-08-21,33.04,33.32,32.75,33.19,16588066,0
2014-08-22,33.2,33.45,32.93,33.29,11758401,0
2014-08-25,33.51,33.7,33.19,33.21,12695616,0
2014-08-26,33.31,33.43,32.51,32.88,16064444,0
2014-08-27,32.83,33.05,32.61,32.99,12211517,0
2014-08-28,32.81,32.9,32.6,32.81,10887821,0
2014-08-29,32.95,32.99,32.5,32.6,13519836,0
2014-09-02,32.43,32.6,31.45,31.51,26976095,0
2014-09-03,31.44,31.69,30.88,31.68,23924925,0
2014-09-04,31.95,32.83,31.83,32.12,24799489,0
2014-09-05,32.1,32.95,32.02,32.94,17761361,0
2014-09-08,32.99,33.41,32.84,33.135,17932037,0
2014-09-09,33.01,33.02,31.85,31.98,20202354,0
2014-09-10,32.15,32.2,31.41,32.09,24645828,0
2014-09-11,31.85,32.19,31.71,32.04,11371210,0
2014-09-12,32.01,32.15,31.5,31.52,12568780,0
2014-09-15,31.4,31.52,29.87,30.02,37013759,0
2014-09-16,30.09,31.58,29.73,31.45,28738972,0
2014-09-17,31.49,32.27,31.28,31.98,19491430,0
2014-09-18,32.24,32.48,31.98,32.48,12473827,0
2014-09-19,32.47,32.55,31.45,31.63,25207978,0
2014-09-22,31.43,31.44,30.41,30.6,21712773,0
2014-09-23,30.51,31.49,30.11,31.2,22704345,0
2014-09-24,31.77,32.35,31.34,32.22,25761584,0
2014-09-25,32.41,32.56,31.35,31.7,36355278,0
2014-09-26,33.97,34.1,33.41,33.83,53968275,0
2014-09-29,33.42,34.85,33.2,34.5,33966634,0
2014-09-30,34.63,34.73,33.89,34.26,25766031,0
2014-10-01,34.25,34.25,33.22,33.5,36225698,0
2014-10-02,33.65,34.08,32.95,33.81,27326431,0
2014-10-03,34.08,34.4,33.87,33.94,22557306,0
2014-10-06,33.19,33.29,31.84,32.57,43405759,0
2014-10-07,32.41,32.87,31.85,31.86,28827622,0
2014-10-08,31.92,32.4,30.86,32.32,28066416,0
2014-10-09,32.12,32.18,30.41,30.64,35904800,0
2014-10-10,29.75,29.87,27.59,27.79,85744562,0
2014-10-13,28.59,28.86,27,27.03,44338734,0
2014-10-14,27.74,28.41,27.22,27.39,41348281,0
2014-10-15,26.8,28,26.32,27.54,50517712,0
2014-10-16,27.33,28.86,27.19,28.3,42101050,0
2014-10-17,28.91,29.73,28.57,28.76,34716491,0
2014-10-20,29.11,29.73,28.81,29.69,22355028,0
2014-10-21,30.4,31.34,30.16,31.19,40867978,0
2014-10-22,31.52,31.55,30.32,30.57,25488714,0
2014-10-23,31.04,31.37,30.57,30.89,22063347,0
2014-10-24,30.98,31.12,30.61,31.06,17761411,0
2014-10-27,31.96,32.38,31.66,32.3,26775907,0
2014-10-28,32.51,32.67,32.15,32.61,20981034,0
2014-10-29,32.5,32.65,31.86,32.28,21418723,0
2014-10-30,31.74,32.08,30.94,31.82,26761022,0
2014-10-31,32.9,33.35,32.62,33.09,28541397,0
2014-11-03,33.19,33.91,32.98,33.51,19655541,0
2014-11-04,33.48,33.59,32.9,33.37,16503470,0
2014-11-05,33.54,33.76,33.11,33.71,23136870,0
2014-11-06,33.5,33.79,33.15,33.35,23568092,0
2014-11-07,33.31,33.38,32.32,33.01,19329174,0
2014-11-10,32.95,33.11,32.62,33.09,13825292,0
2014-11-11,32.98,33.38,32.89,33.2,11285655,0
2014-11-12,33.02,33.17,32.8,32.91,14321062,0
2014-11-13,32.98,33.21,32.75,32.94,10849486,0
2014-11-14,32.94,32.94,32.13,32.62,17432977,0
2014-11-17,31.9,32.41,31.69,32.29,18255758,0
2014-11-18,32.3,33.15,32.3,32.87,15538973,0
2014-11-19,32.9,33.22,32.33,32.96,14590180,0
2014-11-20,32.73,33.48,32.49,33.21,13613312,0
2014-11-21,33.71,34.39,33.52,34.3,25562634,0
2014-11-24,34.41,35.25,34.26,34.73,24972356,0
2014-11-25,34.73,34.98,34.4,34.8,13984877,0
2014-11-26,34.63,35.67,34.62,35.62,18288816,0
2014-11-28,35.84,36.22,35.72,35.95,11645732,0
2014-12-01,35.98,36.14,34.94,34.99,21334067,0
2014-12-02,35.01,35.77,34.64,35.6,14278487,0
2014-12-03,35.9,36.35,35.74,36.1,28997934,0
2014-12-04,36.06,36.5,35.67,36.07,16488253,0
2014-12-05,36.09,36.5,36.01,36.49,14112170,0
2014-12-08,36.22,36.59,35.7,36.02,15813783,0
2014-12-09,34.85,35.71,34.54,35.65,16493158,0
2014-12-10,35.43,35.65,34.78,34.86,17037411,0
2014-12-11,35.16,35.82,34.9,35.19,13279348,0
2014-12-12,34.92,34.93,33.97,34,19793783,0
2014-12-15,34.35,34.45,33.25,33.35,27303453,0
2014-12-16,32.9,33.92,32.37,32.92,28596081,0
2014-12-17,33.08,33.9,32.5,33.83,19432933,0
2014-12-18,34.62,34.79,34.05,34.45,18199770,0
2014-12-19,34.6,34.8,34.13,34.49,18468921,0
2014-12-22,34.75,35,34.5,34.63,12686824,0
2014-12-23,34.92,35.19,34.76,34.97,10948877,0
2014-12-24,35.03,35.1,34.62,34.91,4672964,0
2014-12-26,35.03,35.23,34.98,35,6883664,0
2014-12-29,35.27,35.69,35.08,35.53,12360646,0
2014-12-30,35.43,35.74,35.3,35.4,11477434,0
2014-12-31,35.5,35.53,35,35.01,10713501,0
2015-01-02,35.24,35.52,34.34,34.75,15138083,0
2015-01-05,34.71,34.74,33.75,33.78,23682516,0
2015-01-06,34.1,34.23,32.63,32.87,40038231,0
2015-01-07,31.51,32.97,31.45,32.1,52546519,0
2015-01-08,32.56,33.87,32.55,33.67,31945361,0
2015-01-09,33.76,33.87,32.96,33.53,19328161,0
2015-01-12,32.39,32.99,31.4,31.66,41981987,0
2015-01-13,31.9,32.2,30.65,30.83,40254531,0
2015-01-14,30.27,31.2,29.8,30.05,35762412,0
2015-01-15,30.25,30.42,29.27,29.3,28487162,0
2015-01-16,29.15,29.26,28.51,28.99,58430381,0
2015-01-20,29.51,30.02,29.35,29.67,27441132,0
2015-01-21,29.5,30.74,29.5,30.49,26935734,0
2015-01-22,30.49,30.95,30.23,30.89,49142107,0
2015-01-23,30.89,31.13,30.46,30.95,20034169,0
2015-01-26,30.54,31.02,30.21,31.02,19171558,0
2015-01-27,30.43,30.45,29.39,29.65,27585266,0
2015-01-28,30,30.19,29.03,29.095,21183497,0
2015-01-29,29.29,29.83,28.86,29.71,30279450,0
2015-01-30,29.4,29.8,29.07,29.265,23450442,0
2015-02-02,29.25,29.39,28.09,28.43,34019375,0
2015-02-03,28.57,29.09,28.48,28.94,24000475,0
2015-02-04,28.81,29.24,28.7,29.03,20931973,0
2015-02-05,29.31,29.52,29.12,29.49,19784392,0
2015-02-06,29.54,29.9,28.86,28.91,18742342,0
2015-02-09,28.71,28.77,28.24,28.35,22386963,0
2015-02-10,29.1,31.14,29,31.09,43823744,0
2015-02-11,31.09,31.58,30.45,31.02,29779044,0
2015-02-12,31.15,32.05,30.94,31.94,23783445,0
2015-02-13,32.21,32.4,31.34,31.85,18732691,0
2015-02-17,32.31,32.84,32.22,32.33,19875791,0
2015-02-18,32.26,32.5,32.03,32.17,12347825,0
2015-02-19,32.12,32.2,31.72,31.81,13430314,0
2015-02-20,31.74,32.04,31.27,32.03,16526655,0
2015-02-23,31.86,31.91,31.27,31.4,13867308,0
2015-02-24,30.14,30.95,28.79,30.77,54981756,0
2015-02-25,30.65,30.92,30.35,30.48,16774175,0
2015-02-26,30.54,30.97,30.36,30.62,14928436,0
2015-02-27,30.97,31.21,30.62,30.67,15646184,0
2015-03-02,31.08,31.5,30.99,31.24,18443100,0
2015-03-03,30.38,30.69,29.38,29.66,28945600,0
2015-03-04,29.71,29.76,28.82,29.26,26708900,0
2015-03-05,29.45,29.84,28.97,29.28,24007700,0
2015-03-06,29.22,29.27,28.39,28.5,28301900,0
2015-03-09,28.54,28.78,27.91,28.66,17562900,0
2015-03-10,28.1,28.32,27.46,27.61,29748900,0
2015-03-11,27.93,28.18,27.61,27.88,17471500,0
2015-03-12,27.11,28.38,27.1,28.35,19572359,0
2015-03-13,27.97,29.1,27.96,28.42,23690954,0
2015-03-16,28.97,29.26,28.22,28.5,18183900,0
2015-03-17,27.73,27.98,27.46,27.66,24932300,0
2015-03-18,28.01,28.35,27.6,28.16,24544800,0
2015-03-19,28.1,28.23,27.92,28.05,21656500,0
2015-03-20,28.31,28.76,28.11,28.68,23608200,0
2015-03-23,28.47,28.51,27.82,28.02,18699300,0
2015-03-24,28.11,28.35,27.88,27.96,15670700,0
2015-03-25,27.86,27.87,26.4,26.57,35874000,0
2015-03-26,25.76,27.17,25.61,26.66,44702300,0
2015-03-27,26.93,27.14,26.05,26.67,30908900,0
2015-03-30,26.73,26.96,26.46,26.68,26142900,0
2015-03-31,26.71,27.31,26.61,27.13,25292130,0
2015-04-01,27.13,27.35,26.77,27.13,39424600,0
2015-04-02,27.75,27.76,26.71,26.73,41390400,0
2015-04-06,26.5,27.44,26.4,27.43,22460800,0
2015-04-07,27.35,27.45,26.86,26.87,17817131,0
2015-04-08,26.56,27.35,26.49,27.13,22105700,0
2015-04-09,27.07,27.86,27.01,27.82,18658309,0
2015-04-10,27.97,28.17,27.8,28.02,19698600,0
2015-04-13,28.02,28.15,27.78,27.88,13636800,0
2015-04-14,27.73,27.9,27.41,27.72,16671900,0
2015-04-15,28,28.45,27.88,28.17,20136652,0
2015-04-16,27.9,28.18,27.77,28.01,16393469,0
2015-04-17,27.75,28.08,27.6,28.02,18157100,0
2015-04-20,28.09,28.39,28.01,28.26,19900334,0
2015-04-21,28.33,28.59,28.16,28.55,22171937,0
2015-04-22,28.58,29.75,28.56,29.5,29660328,0
2015-04-23,28.93,29.78,28.86,29.51,22039700,0
2015-04-24,29.73,29.74,28.89,29.2,18764299,0
2015-04-27,29.25,29.66,29.14,29.26,14871300,0
2015-04-28,29.22,29.45,28.76,28.99,12372032,0
2015-04-29,28.7,28.99,28.51,28.87,10964300,0
2015-04-30,28.79,28.85,27.85,28.13,18988800,0
2015-05-01,28.31,29.25,28.31,28.99,16701100,0
2015-05-04,29.07,29.15,28.49,28.67,13909500,0
2015-05-05,28.27,28.36,27.83,28.04,19347300,0
2015-05-06,28.19,28.295,27.44,27.99,19769612,0
2015-05-07,27.8,27.9,26.89,27.27,29684762,0
2015-05-08,27.37,27.43,26.76,27.18,34955400,0
2015-05-11,27.13,28.09,26.86,27.75,24591200,0
2015-05-12,27.55,27.58,26.86,26.87,19518822,0
2015-05-13,27.34,27.66,27.08,27.19,17530500,0
2015-05-14,27.33,27.52,26.47,26.69,32201100,0
2015-05-15,26.53,26.63,26.01,26.33,25861255,0
2015-05-18,26.2,26.83,26.04,26.76,20147787,0
2015-05-19,26.85,26.93,26.06,26.31,19527021,0
2015-05-20,26.47,26.99,26.255,26.59,22866335,0
2015-05-21,26.62,27.14,26.34,26.9,17258100,0
2015-05-22,27.21,27.65,27.21,27.33,20360300,0
2015-05-26,27.22,27.48,27.03,27.32,14963977,0
2015-05-27,27.43,28.42,27.39,28.13,23441800,0
2015-05-28,28.19,28.62,28.11,28.28,18663461,0
2015-05-29,28.42,28.42,27.93,27.93,18451200,0
2015-06-01,27.95,28.53,27.81,28.42,20206394,0
2015-06-02,28.36,28.41,27.77,27.79,18210670,0
2015-06-03,28,28.01,27.01,27.08,29623300,0
2015-06-04,26.9,27.24,26.71,26.99,22186100,0
2015-06-05,27,27,26.5,26.59,16585300,0
2015-06-08,26.51,26.63,25.8,25.92,23252500,0
2015-06-09,25.85,25.95,24.94,25.19,39816109,0
2015-06-10,25.55,25.59,25.03,25.19,23802369,0
2015-06-11,25.2,25.39,24.97,25.02,25793544,0
2015-06-12,24.89,25.38,24.71,25.13,21076800,0
2015-06-15,24.22,24.25,23.7,24.24,44190200,0
2015-06-16,24.05,24.32,23.88,24.24,19173000,0
2015-06-17,24.3,24.68,24.23,24.48,17951700,0
2015-06-18,24.63,24.82,24.43,24.47,21570800,0
2015-06-19,24.8,24.97,24.46,24.47,25589200,0
2015-06-22,24.14,24.71,24,24.63,26231100,0
2015-06-23,24.63,24.855,24.38,24.49,16168897,0
2015-06-24,24.44,24.49,24,24.06,21243600,0
2015-06-25,24.1,24.24,23.66,24.02,38347800,0
2015-06-26,20.27,20.6,19.43,19.66,149010304,0
2015-06-29,19.34,19.6,18.6,18.73,49126000,0
2015-06-30,18.89,19.1,18.55,18.84,34683928,0
2015-07-01,19.05,19.1,18.63,18.78,25027100,0
2015-07-02,18.83,19.38,18.81,19.07,26178000,0
2015-07-06,18.84,18.98,18.23,18.32,37875800,0
2015-07-07,18.13,18.36,17.37,18.2,46293200,0
2015-07-08,17.96,17.98,17.49,17.63,30898900,0
2015-07-09,17.87,18.01,17.14,17.15,47087000,0
2015-07-10,17.33,17.65,17.15,17.57,24282800,0
2015-07-13,17.83,17.85,17.39,17.61,35788000,0
2015-07-14,19.76,19.84,19,19.61,103873037,0
2015-07-15,19.49,19.65,18.77,18.89,41968587,0
2015-07-16,19.25,19.74,19.09,19.61,34717200,0
2015-07-17,19.53,20.24,19.37,20.12,34081300,0
2015-07-20,20.08,20.08,18.77,18.89,41989200,0
2015-07-21,18.83,19.11,18.51,18.88,29340200,0
2015-07-22,18.59,18.63,17.85,18,43635000,0
2015-07-23,18.33,18.93,18.3,18.7,32805200,0
2015-07-24,18.6,18.7,18.07,18.34,21567400,0
2015-07-27,18.1,18.67,17.57,18.12,27584000,0
2015-07-28,18.35,20.08,18.2,19.75,51809400,0
2015-07-29,19.98,20.57,19.67,19.87,41557949,0
2015-07-30,19.75,20.1,19.46,19.9,31248600,0
2015-07-31,20.02,20.03,18.47,18.51,55074800,0
2015-08-03,18.61,19.39,18.59,19,32953212,0
2015-08-04,19.17,19.19,18.6,19.01,19934500,0
2015-08-05,19.18,19.47,18.88,18.91,23370800,0
2015-08-06,18.93,18.96,18.45,18.72,29928078,0
2015-08-07,18.45,18.53,18,18.44,23718200,0
2015-08-10,18.58,18.96,18.32,18.82,25232300,0
2015-08-11,18.63,18.63,17.68,17.88,22944189,0
2015-08-12,17.65,18.33,17.52,18.19,20484500,0
2015-08-13,18.23,18.38,17.67,17.7,15468600,0
2015-08-14,17.76,17.99,16.82,16.95,37248100,0
2015-08-17,16.47,17.26,16.12,17.22,33000900,0
2015-08-18,17,17,16.27,16.38,32424300,0
2015-08-19,16.24,16.35,15.88,15.9,36874000,0
2015-08-20,15.35,15.37,14.66,14.74,54864200,0
2015-08-21,14.39,15.25,14.24,14.53,43715700,0
2015-08-24,13.86,15.37,13.5,14.44,54525769,0
2015-08-25,15.18,15.34,14.26,14.27,38655000,0
2015-08-26,14.61,14.75,14.11,14.42,43819700,0
2015-08-27,14.63,15.93,14.63,15.67,42971800,0
2015-08-28,16.25,16.54,15.61,15.96,34099300,0
2015-08-31,15.91,16.69,15.46,16.41,32916800,0
2015-09-01,15.8,16.21,15.68,15.82,27914100,0
2015-09-02,16.09,16.31,15.74,16.29,23478500,0
2015-09-03,16.39,17.21,16.25,16.59,26377200,0
2015-09-04,16.3,17.3,16.26,16.82,32420800,0
2015-09-08,17.55,17.75,17.05,17.53,26817000,0
2015-09-09,17.9,17.97,16.84,16.96,32951100,0
2015-09-10,16.81,17.42,16.71,17.2,20808000,0
2015-09-11,17.02,17.17,16.71,16.8,22107500,0
2015-09-14,16.9,16.92,16.36,16.7,15178700,0
2015-09-15,16.86,16.86,16.46,16.52,21319300,0
2015-09-16,16.46,16.7,16.31,16.68,22363200,0
2015-09-17,16.68,16.81,16.31,16.41,22827633,0
2015-09-18,16.08,16.19,15.36,15.5,36698200,0
2015-09-21,15.62,15.98,15.46,15.75,19024400,0
2015-09-22,15.35,15.81,15.17,15.41,22763900,0
2015-09-23,15.43,15.435,14.8,14.81,22567864,0
2015-09-24,14.8,15.52,14.6,15.34,32800794,0
2015-09-25,15.34,15.59,14.65,14.91,28917200,0
2015-09-28,14.67,14.73,13.92,14.06,30445737,0
2015-09-29,14.26,14.69,14.15,14.38,25529100,0
2015-09-30,14.73,15.33,14.7,14.98,28066300,0
2015-10-01,14.99,15.04,14.5,14.77,37460400,0
2015-10-02,15.22,15.95,15.15,15.91,49688200,0
2015-10-05,16.32,17.84,16.2,17.57,63710637,0
2015-10-06,17.63,18.3,17.34,18.22,52109900,0
2015-10-07,18.39,18.923,18.22,18.62,41913528,0
2015-10-08,18.59,19.1,18.45,18.72,33619500,0
2015-10-09,18.63,18.85,17.9,18.16,23377100,0
2015-10-12,18.54,18.63,17.72,18.03,22490794,0
2015-10-13,17.81,18.56,17.74,18.18,21778400,0
2015-10-14,18.77,19.3,18.521,18.82,34627894,0
2015-10-15,18.87,19.15,18.5,18.66,20397600,0
2015-10-16,18.74,18.83,18.23,18.5,15587100,0
2015-10-19,18.37,19.22,18.32,19.16,27543294,0
2015-10-20,18.9,19.05,16.61,17.09,67592469,0
2015-10-21,16.49,16.93,15.93,16.43,49193400,0
2015-10-22,16.4,17.01,16.07,16.72,33986000,0
2015-10-23,16.9,17.32,16.81,17.24,22439400,0
2015-10-26,17.16,17.25,16.5,16.58,14901400,0
2015-10-27,16.52,16.8,16.52,16.68,14697500,0
2015-10-28,16.8,17.11,16.58,16.92,15151600,0
2015-10-29,16.69,16.74,16.19,16.21,17073800,0
2015-10-30,16.38,16.62,16.2,16.56,19248400,0
2015-11-02,16.96,17.29,16.8,17.09,18767114,0
2015-11-03,17.1,17.99,17.09,17.835,22131514,0
2015-11-04,18.05,18.05,17.1,17.44,19246884,0
2015-11-05,17.52,17.72,16.36,16.51,26766900,0
2015-11-06,16.44,16.76,16.1,16.45,18047800,0
2015-11-09,16.36,16.45,15.8,15.84,23642984,0
2015-11-10,15.74,15.85,15.42,15.55,24591700,0
2015-11-11,15.64,15.79,15.47,15.5,16199800,0
2015-11-12,15.28,15.75,15.28,15.35,14296700,0
2015-11-13,15.3,15.38,14.86,15,21071200,0
2015-11-16,14.95,15.2,14.65,14.89,23731800,0
2015-11-17,15.03,15.73,14.94,15.28,25249600,0
2015-11-18,15.39,15.69,15.3,15.61,20071300,0
2015-11-19,15.71,16.28,15.71,15.87,18278800,0
2015-11-20,16,16.1,15.34,15.43,24068800,0
2015-11-23,15.54,15.67,15.07,15.32,14048900,0
2015-11-24,15.22,15.66,15.15,15.63,12220700,0
2015-11-25,15.4,15.78,15.35,15.58,10003300,0
2015-11-27,15.55,15.64,15.47,15.56,5018900,0
2015-11-30,15.59,16.01,15.5,15.93,13495200,0
2015-12-01,16.18,16.63,16.12,16.55,20138337,0
2015-12-02,16.49,16.59,15.72,15.82,16116833,0
2015-12-03,15.95,16.2,15.5,15.61,15210102,0
2015-12-04,15.54,15.93,15.4,15.5,19068500,0
2015-12-07,15.35,15.47,14.71,14.85,23579000,0
2015-12-08,14.61,14.7,14.42,14.6,18187971,0
2015-12-09,14.6,14.67,14.24,14.32,20917000,0
2015-12-10,14.29,14.8,14.26,14.66,14816900,0
2015-12-11,14.32,14.44,13.99,14.04,23718100,0
2015-12-14,14.43,14.48,13.51,13.66,35204769,0
2015-12-15,13.77,14.37,13.74,14.18,26455800,0
2015-12-16,14.36,14.45,13.78,14.07,21968200,0
2015-12-17,14.65,14.77,14.25,14.32,29024300,0
2015-12-18,14.38,14.73,14.26,14.36,38534100,0
2015-12-21,14.44,14.79,14.33,14.77,22217300,0
2015-12-22,14.8,14.95,14.52,14.61,27030753,0
2015-12-23,13.72,14.3,13.55,14.3,59121300,0
2015-12-24,14.2,14.59,14.19,14.48,14285507,0
2015-12-28,14.45,14.51,14.05,14.19,17658506,0
2015-12-29,14.35,14.51,14.23,14.34,16104232,0
2015-12-30,14.27,14.44,14.1,14.16,9786360,0
2015-12-31,14.1,14.29,14.03,14.16,12667726,0
2016-01-04,13.83,14.36,13.815,14.33,21498562,0
2016-01-05,14.42,15.08,14.36,14.82,27194572,0
2016-01-06,14.5,14.685,14.11,14.22,26270801,0
2016-01-07,13.86,14.27,13.63,13.66,25169589,0
2016-01-08,13.78,13.9477,13.29,13.33,25908690,0
2016-01-11,13.37,13.46,12.21,12.53,43159136,0
2016-01-12,12.72,13.24,12.4,12.72,25234491,0
2016-01-13,12.78,12.97,11.91,12.06,33377525,0
2016-01-14,12.08,12.26,11.53,12.02,34726802,0
2016-01-15,11.35,11.66,10.91,11.08,35600654,0
2016-01-19,11.28,11.36,10.71,10.8,38131200,0
2016-01-20,10.38,10.39,9.31,10.05,62369205,0
2016-01-21,10.45,10.9,10.13,10.85,48027859,0
2016-01-22,11.18,11.57,10.88,11.07,34278775,0
2016-01-25,11.06,11.17,10.47,10.48,23500649,0
2016-01-26,10.55,10.715,10.355,10.55,25926910,0
2016-01-27,10.5,10.8301,10.32,10.39,21865528,0
2016-01-28,10.48,10.55,9.71,9.885,35709304,0
2016-01-29,9.99,11.05,9.94,11.03,36193358,0
2016-02-01,11,11.095,10.51,10.96,24461096,0
2016-02-02,10.8,11.07,10.48,10.59,21202384,0
2016-02-03,10.67,10.86,10.1801,10.76,17654868,0
2016-02-04,10.71,11.55,10.7,11.23,23893213,0
2016-02-05,11.15,11.38,10.76,11,21009917,0
2016-02-08,10.71,10.72,9.94,10.17,26157016,0
2016-02-09,10.01,10.34,9.75,9.98,27659678,0
2016-02-10,10.08,10.28,9.8222,9.9,21833709,0
2016-02-11,9.72,9.95,9.45,9.69,24736778,0
2016-02-12,9.88,10.24,9.48,10.02,23087925,0
2016-02-16,10.36,10.87,10.31,10.81,25884343,0
2016-02-17,10.97,11.65,10.92,11.43,31852804,0
2016-02-18,11.57,11.75,11.32,11.49,21019087,0
2016-02-19,11.39,11.39,10.95,11.16,17705076,0
2016-02-22,11.37,11.44,10.9,11.05,19409809,0
2016-02-23,11,11.08,10.39,10.49,21376881,0
2016-02-24,10.25,10.67,10.06,10.64,17985938,0
2016-02-25,10.67,10.74,10.21,10.72,15575902,0
2016-02-26,10.79,11,10.57,10.7,15911310,0
2016-02-29,10.65,10.89,10.52,10.63,18884872,0
2016-03-01,10.77,11.1,10.59,11.07,15191927,0
2016-03-02,11.01,11.685,10.97,11.68,17574573,0
2016-03-03,11.73,11.85,11.6,11.79,15435912,0
2016-03-04,11.8,12.29,11.6,11.88,29096368,0
2016-03-07,11.46,11.78,11.05,11.58,27128367,0
2016-03-08,11.44,11.45,10.65,10.66,27522330,0
2016-03-09,10.76,10.91,10.53,10.81,14618153,0
2016-03-10,10.95,11.06,10.66,10.88,17770398,0
2016-03-11,10.99,11.4,10.85,11.39,16858291,0
2016-03-14,11.34,11.34,11.01,11.15,13531318,0
2016-03-15,11.15,11.15,10.72,10.85,15156512,0
2016-03-16,10.71,10.89,10.55,10.72,20471789,0
2016-03-17,10.72,11,10.6,10.87,19976779,0
2016-03-18,10.84,11.17,10.75,11.14,44827093,0
2016-03-21,11.14,11.6,11.075,11.53,18083037,0
2016-03-22,11.45,11.6,11.33,11.44,13463376,0
2016-03-23,11.43,11.46,10.63,10.65,29424325,0
2016-03-24,10.5,10.6,10.33,10.5,22822757,0
2016-03-28,10.5,10.59,10.25,10.38,21948476,0
2016-03-29,10.18,10.53,10.1,10.45,30072160,0
2016-03-30,10.51,10.95,10.4,10.48,30854946,0
2016-03-31,10.31,10.49,10.01,10.47,45334798,0
2016-04-01,10.28,11.07,10.24,11.03,27488047,0
2016-04-04,11.06,11.22,10.775,10.8,21646142,0
2016-04-05,10.63,10.72,10.38,10.4,20379709,0
2016-04-06,10.42,10.48,10.25,10.47,17675802,0
2016-04-07,10.42,10.65,10.39,10.51,18125113,0
2016-04-08,10.64,10.89,10.57,10.72,18536058,0
2016-04-11,10.75,10.92,10.44,10.45,17795845,0
2016-04-12,10.51,10.54,10.05,10.17,24781412,0
2016-04-13,10.3,10.9,10.2,10.88,25176169,0
2016-04-14,10.79,10.79,10.39,10.4,17285091,0
2016-04-15,10.73,10.78,10.46,10.69,23582320,0
2016-04-18,10.63,11.1,10.56,10.89,25313577,0
2016-04-19,11.08,11.08,10.6,10.72,19845281,0
2016-04-20,10.63,10.77,10.5,10.75,18133818,0
2016-04-21,10.8,10.89,10.595,10.65,15107994,0
2016-04-22,10.66,10.81,10.5,10.66,18306587,0
2016-04-25,10.67,10.88,10.475,10.55,21721913,0
2016-04-26,10.82,11.65,10.71,11.51,45761880,0
2016-04-27,11.34,11.61,11.2,11.56,23755048,0
2016-04-28,11.53,12.405,11.52,11.62,38275373,0
2016-04-29,11.63,11.69,10.645,10.75,37903503,0
2016-05-02,10.8,10.86,10.43,10.62,23182259,0
2016-05-03,10.49,10.62,10.25,10.36,25275942,0
2016-05-04,10.25,10.49,9.8,10,39963310,0
2016-05-05,10.06,10.4,10.01,10.06,25146472,0
2016-05-06,9.98,10.21,9.85,9.99,20346055,0
2016-05-09,10,10.07,9.7601,9.87,19725517,0
2016-05-10,9.94,10.11,9.835,10.09,18635688,0
2016-05-11,10.02,10.33,10.01,10.1,17262758,0
2016-05-12,10.15,10.26,9.35,9.63,40850340,0
2016-05-13,9.66,9.79,9.41,9.56,19659051,0
2016-05-16,9.61,9.69,9.51,9.68,15541246,0
2016-05-17,9.65,9.92,9.495,9.67,20285422,0
2016-05-18,9.68,10.28,9.68,10.04,24305238,0
2016-05-19,10,10.26,9.915,10.07,17289724,0
2016-05-20,10.31,10.8125,10.28,10.8,29432847,0
2016-05-23,10.84,11.17,10.82,11.14,26731974,0
2016-05-24,11.31,11.5,11.16,11.49,24057217,0
2016-05-25,11.59,11.78,11.42,11.6,27904582,0
2016-05-26,11.71,12.03,11.69,11.95,23088000,0
2016-05-27,11.97,12.43,11.825,12.3,28718234,0
2016-05-31,12.66,12.91,12.255,12.715,44638284,0
2016-06-01,12.61,13.09,12.31,13.09,34749933,0
2016-06-02,12.95,13.205,12.75,13.11,27208032,0
2016-06-03,13.02,13.04,12.63,12.86,27976972,0
2016-06-06,12.89,13.04,12.76,12.77,22262208,0
2016-06-07,12.83,13.15,12.81,13,19182165,0
2016-06-08,13.08,13.09,12.51,12.58,24416105,0
2016-06-09,12.47,12.7,12.235,12.51,21093938,0
2016-06-10,12.32,12.37,12.045,12.14,20244771,0
2016-06-13,12,12.355,11.94,12.05,15009480,0
2016-06-14,12.07,12.32,11.735,11.92,21362055,0
2016-06-15,12.16,12.25,11.95,12.02,16572727,0
2016-06-16,11.87,11.985,11.575,11.955,21397094,0
2016-06-17,11.97,12.35,11.95,12.2,19351232,0
2016-06-20,12.51,12.66,12.29,12.31,19998040,0
2016-06-21,12.54,12.83,12.42,12.75,24312824,0
2016-06-22,12.78,13.04,12.67,12.72,26111999,0
2016-06-23,13.41,14.16,13.41,14.05,68608459,0
2016-06-24,13.5,13.85,13.13,13.21,71183179,0
2016-06-27,13.13,13.24,12.1,12.23,44080622,0
2016-06-28,12.64,13.045,12.62,12.99,32969023,0
2016-06-29,13.3,13.418,12.9407,13.19,34036355,0
2016-06-30,13.34,13.78,13.22,13.75,37980027,0
2016-07-01,12.58,12.9,12.31,12.5,68042075,0
2016-07-05,12.38,12.45,11.8,11.91,36382300,0
2016-07-06,11.76,11.85,11.5,11.72,33343096,0
2016-07-07,11.9,12.55,11.89,12.2,33090967,0
2016-07-08,12.39,12.72,12.38,12.62,25367427,0
2016-07-11,12.79,12.98,12.61,12.64,20727756,0
2016-07-12,13,13.455,12.98,13.23,34326393,0
2016-07-13,13.24,13.39,13.07,13.29,22283327,0
2016-07-14,13.5,13.55,13.27,13.29,17527223,0
2016-07-15,13.31,13.5,13.04,13.13,17498325,0
2016-07-18,13.25,13.36,13.09,13.34,16305393,0
2016-07-19,13.22,13.26,13.05,13.22,23539951,0
2016-07-20,13.33,13.62,13.24,13.59,31530993,0
2016-07-21,13.48,13.5,13.08,13.18,15070885,0
2016-07-22,13.21,13.23,13.015,13.13,18211296,0
2016-07-25,14,14.33,13.88,13.92,50229650,0
2016-07-26,14,14.69,13.9345,14.67,36397743,0
2016-07-27,14.85,14.89,14.055,14.19,32863209,0
2016-07-28,14.13,14.19,13.7,13.81,23718998,0
2016-07-29,13.91,13.94,13.62,13.74,19729199,0
2016-08-01,13.81,13.92,13.55,13.56,15729811,0
2016-08-02,13.55,13.58,13.02,13.4,22773542,0
2016-08-03,13.27,13.5762,13.27,13.51,16693981,0
2016-08-04,13.61,14.195,13.6,14.03,23053382,0
2016-08-05,14.22,14.78,14.2,14.52,28875650,0
2016-08-08,14.53,14.72,14.38,14.42,15219723,0
2016-08-09,14.56,14.7,14.4,14.48,11893096,0
2016-08-10,14.48,14.5,14.03,14.2,14503479,0
2016-08-11,14.25,14.485,14.21,14.43,13751739,0
2016-08-12,14.46,14.99,14.4301,14.93,21667771,0
2016-08-15,15.09,15.695,15.08,15.53,28730750,0
2016-08-16,15.58,15.59,15.23,15.485,19441482,0
2016-08-17,15.53,15.76,15.46,15.52,21043886,0
2016-08-18,15.55,15.8,15.51,15.77,15219952,0
2016-08-19,16.16,16.45,16.03,16.25,33456507,0
2016-08-22,16.15,16.43,15.91,16.19,21037948,0
2016-08-23,16.27,16.54,16.14,16.18,22993190,0
2016-08-24,16.2,16.24,15.38,15.51,25485703,0
2016-08-25,15.9,16.55,15.88,16.2,33150228,0
2016-08-26,16.34,16.805,16.285,16.51,23326742,0
2016-08-29,16.92,17.25,16.61,16.91,32139573,0
2016-08-30,17,17.01,16.51,16.74,22079560,0
2016-08-31,16.7,16.74,16.14,16.49,19277278,0
2016-09-01,16.61,16.8,16.3,16.64,15000836,0
2016-09-02,16.96,16.97,16.57,16.7,15761228,0
2016-09-06,16.8,17.08,16.75,17.005,21246034,0
2016-09-07,17.21,17.35,17.02,17.16,22353866,0
2016-09-08,17.18,17.8557,16.88,17.45,37809335,0
2016-09-09,17.33,17.74,16.69,16.81,29974845,0
2016-09-12,16.61,17.195,16.37,17.15,27801005,0
2016-09-13,16.92,17.145,16.46,16.75,22987538,0
2016-09-14,16.88,17.08,16.6544,16.925,17863655,0
2016-09-15,16.9,17.46,16.8501,17.44,21818378,0
2016-09-16,18.08,18.08,17.34,17.48,34954999,0
2016-09-19,17.63,17.77,16.85,16.95,21731933,0
2016-09-20,17.05,17.27,16.72,16.92,16872056,0
2016-09-21,17.25,17.7,17.23,17.66,30373380,0
2016-09-22,17.89,18.05,17.41,17.59,24779229,0
2016-09-23,17.45,17.736,17.43,17.48,17547444,0
2016-09-26,17.35,17.6,17.18,17.36,19297690,0
2016-09-27,17.53,18.08,17.35,18,28207473,0
2016-09-28,18.16,18.16,17.15,17.44,41432293,0
2016-09-29,17.45,17.775,17.345,17.54,31297699,0
2016-09-30,17.75,18,17.575,17.78,18564533,0
2016-10-03,17.99,18.02,17.6,17.73,25306504,0
2016-10-04,17.98,18.04,17.66,17.8,35856188,0
2016-10-05,17.55,18.331,17.28,17.7,67520252,0
2016-10-06,17.64,17.885,17.535,17.73,19981744,0
2016-10-07,17.72,17.8,17.3,17.61,23313301,0
2016-10-10,17.72,17.835,17.49,17.5,14301029,0
2016-10-11,17.4,17.47,16.53,16.86,37210597,0
2016-10-12,16.88,17.04,16.6699,16.78,16383666,0
2016-10-13,16.56,17,16.17,16.85,26732025,0
2016-10-14,17.03,17.41,16.99,17.13,22827041,0
2016-10-17,17.02,17.165,16.935,16.99,12284464,0
2016-10-18,17.21,17.66,17.2,17.41,18236058,0
2016-10-19,17,17.25,16.85,17.215,17366544,0
2016-10-20,17.05,17.5,17.05,17.205,16531099,0
2016-10-21,17,17.07,16.8,16.94,17930820,0
2016-10-24,17.07,17.16,16.97,17.06,13369108,0
2016-10-25,17.1,17.615,17.1,17.54,26458075,0
2016-10-26,17.3,17.93,17.2,17.64,23222478,0
2016-10-27,17.82,17.9,17.4,17.53,20928084,0
2016-10-28,17.6,17.6741,17.1,17.2,20504340,0
2016-10-31,17.54,17.76,17.16,17.16,23267609,0
2016-11-01,17.2,17.41,16.58,16.98,27146092,0
2016-11-02,16.95,17.015,16.5,16.68,24949749,0
2016-11-03,16.66,16.81,16.56,16.62,17255092,0
2016-11-04,16.46,17.02,16.45,16.68,18026593,0
2016-11-07,17.02,17.43,17.0172,17.375,21437037,0
2016-11-08,17.3,17.55,17.06,17.41,17695004,0
2016-11-09,16.95,17.35,16.75,17.2,32817699,0
2016-11-10,17.35,17.758,16.75,16.99,29484773,0
2016-11-11,17.08,17.68,16.9,17.67,30556210,0
2016-11-14,17.77,17.98,17.53,17.71,26313257,0
2016-11-15,17.66,18.17,17.66,18.1,25153907,0
2016-11-16,17.94,18.33,17.93,18.24,21239272,0
2016-11-17,18.35,19.335,18.25,19.18,44563049,0
2016-11-18,18.9,19.33,18.85,19.21,26733889,0
2016-11-21,19.39,19.67,19.345,19.49,22233633,0
2016-11-22,19.64,19.8,19.45,19.74,21105762,0
2016-11-23,19.63,19.93,19.47,19.91,18200762,0
2016-11-25,19.95,20.44,19.79,20.13,16019794,0
2016-11-28,20.18,20.28,19.945,19.99,21747172,0
2016-11-29,19.92,20.2,19.38,19.42,35778415,0
2016-11-30,19.58,19.76,19.365,19.53,25439757,0
2016-12-01,19.7,19.83,18.18,18.48,40037832,0
2016-12-02,18.46,19.2,18.301,18.79,23886151,0
2016-12-05,19,19,18.395,18.61,26273494,0
2016-12-06,18.62,19.09,18.58,19.06,20224886,0
2016-12-07,19.5,20.54,19.3,20.44,44253950,0
2016-12-08,20.75,20.99,20.29,20.66,34589889,0
2016-12-09,20.73,20.8486,20.1342,20.5,23137168,0
2016-12-12,20.3,20.51,19.49,20.02,28324712,0
2016-12-13,20.14,20.47,19.8,20.13,24023335,0
2016-12-14,19.93,20.33,19.78,20.02,17804276,0
2016-12-15,20.1,20.5,19.98,20.29,19039050,0
2016-12-16,20.53,21,20.19,20.27,32417775,0
2016-12-19,20.43,20.7,20.19,20.35,23255829,0
2016-12-20,20.73,20.8,20.47,20.65,22042848,0
2016-12-21,20.75,20.83,20.34,20.58,23889471,0
2016-12-22,22.91,23.49,22.77,23.19,84180876,0
2016-12-23,23.07,23.49,23.06,23.26,27068271,0
2016-12-27,23.35,23.64,23.21,23.3,23758734,0
2016-12-28,23.4,23.41,22.76,22.78,23499453,0
2016-12-29,22.58,22.8,22.15,22.27,19643240,0
2016-12-30,22.35,22.4,21.75,21.92,20268891,0
2017-01-03,22.07,22.74,22.045,22.55,24675570,0
2017-01-04,22.67,22.84,22.245,22.36,19690545,0
2017-01-05,22.4,22.57,21.96,22.11,17917985,0
2017-01-06,22.27,22.28,21.975,22.04,17467211,0
2017-01-09,21.94,22.55,21.94,22.34,20938568,0
2017-01-10,22.36,22.6861,22.3,22.44,17255471,0
2017-01-11,22.61,22.88,22.56,22.79,20043660,0
2017-01-12,22.46,22.48,21.7,22.31,26795918,0
2017-01-13,22.27,22.31,21.985,22.18,13575551,0
2017-01-17,21.88,22.0662,21.5839,21.74,19426461,0
2017-01-18,21.68,22.34,21.53,22.32,18668280,0
2017-01-19,21.5,22.3,21.49,21.71,30846759,0
2017-01-20,21.9,22.33,21.89,21.96,19605126,0
2017-01-23,21.96,22.31,21.74,21.89,14606811,0
2017-01-24,22.27,23.085,22.26,22.85,28029186,0
2017-01-25,23.4,23.98,23.19,23.56,31028877,0
2017-01-26,23.8,23.99,23.29,23.52,18872948,0
2017-01-27,23.53,24.1,23.45,23.97,17942099,0
2017-01-30,23.82,24.24,23.43,24.19,27156452,0
2017-01-31,23.95,24.1457,23.68,24.11,22261923,0
2017-02-01,24.43,24.85,24.31,24.75,28193095,0
2017-02-02,24.53,25.31,24.46,24.79,44012526,0
2017-02-03,24.9,25.24,24.5,24.6,25054360,0
2017-02-06,24.53,24.7287,24.21,24.34,17083954,0
2017-02-07,24.59,24.69,24.21,24.6,19404873,0
2017-02-08,24.25,24.375,23.91,24.21,21126683,0
2017-02-09,24.75,24.89,24.42,24.45,27278830,0
2017-02-10,24.71,24.76,23.9,24.05,26845920,0
2017-02-13,24.07,24.2,23.82,23.9,16706331,0
2017-02-14,23.36,23.37,22.68,23.12,49576316,0
2017-02-15,23.07,23.26,22.79,23.02,27027612,0
2017-02-16,23.04,23.34,22.85,22.98,22768255,0
2017-02-17,23.01,23.38,23.01,23.35,21639986,0
2017-02-21,23.62,23.98,23.58,23.77,19133773,0
2017-02-22,23.86,24.06,23.65,23.75,15403184,0
2017-02-23,23.92,23.97,23.225,23.48,19794775,0
2017-02-24,22.96,23.26,22.64,23.24,21617071,0
2017-02-27,23.36,23.77,23.15,23.76,16938243,0
2017-02-28,23.79,23.95,23.315,23.44,16065131,0
2017-03-01,24.16,24.58,24.07,24.55,27012066,0
2017-03-02,24.88,25.25,24.375,24.7,45098145,0
2017-03-03,25.2,25.68,24.98,25.55,36726787,0
2017-03-06,25.5,25.92,25.17,25.71,23562454,0
2017-03-07,25.56,25.75,25.28,25.64,18878329,0
2017-03-08,25.64,25.83,25.04,25.385,24004348,0
2017-03-09,25.23,25.49,24.85,25.15,20501265,0
2017-03-10,25.275,25.75,24.81,25.18,27521831,0
2017-03-13,25.47,25.82,25.29,25.7,23768209,0
2017-03-14,25.59,25.7,25.25,25.58,14587546,0
2017-03-15,25.15,26.15,24.935,26.12,29779850,0
2017-03-16,26.2,26.23,25.83,26.04,19147312,0
2017-03-17,25.86,25.91,25.4,25.8,17181907,0
2017-03-20,25.99,26.61,25.81,26.21,26918811,0
2017-03-21,26.3,26.44,25.43,25.52,28397518,0
2017-03-22,25.73,26.15,25.63,26.06,25092530,0
2017-03-23,26.36,26.49,26.04,26.47,47118274,0
2017-03-24,29.71,29.87,28.1601,28.43,104221066,0
2017-03-27,28.1,29.18,28.07,28.76,44973871,0
2017-03-28,28.73,29.06,28.62,28.69,23150883,0
2017-03-29,28.6,28.68,28.35,28.5,22433084,0
2017-03-30,28.4,29,28.33,28.97,23884151,0
2017-03-31,29.1,29.36,28.9,28.9,29993760,0
2017-04-03,28.95,29.04,28.3,28.64,21629078,0
2017-04-04,28.47,28.68,28.16,28.59,13614994,0
2017-04-05,28.64,28.905,28.23,28.24,20893362,0
2017-04-06,28.25,28.78,28.02,28.62,19151157,0
2017-04-07,28.45,28.855,28.35,28.52,20325474,0
2017-04-10,28.45,28.49,27.58,27.64,26273349,0
2017-04-11,27.5,27.54,26.6808,27.18,38619254,0
2017-04-12,27.42,27.43,26.655,26.69,23015743,0
2017-04-13,26.55,27.23,26.3601,26.74,25777644,0
2017-04-17,26.91,27.22,26.83,27.13,13615748,0
2017-04-18,27,27.34,26.9,27.14,14121307,0
2017-04-19,27.45,27.55,27.05,27.26,21076825,0
2017-04-20,27.5,28.08,27.5,27.96,23138539,0
2017-04-21,28,28.03,27.16,27.32,27312880,0
2017-04-24,27.74,27.76,26.52,26.57,43992694,0
2017-04-25,26.71,27.02,26.365,26.99,22770715,0
2017-04-26,26.58,27.07,26.3938,26.79,24603098,0
2017-04-27,27.17,27.65,27.095,27.63,24263208,0
2017-04-28,28.02,28.2,27.51,27.67,28105074,0
2017-05-01,27.85,28.38,27.72,28.29,23875831,0
2017-05-02,28.28,28.28,27.45,27.77,25272157,0
2017-05-03,27.55,28.1,27.55,28,15055684,0
2017-05-04,27.94,28.165,27.72,27.79,15542660,0
2017-05-05,27.8,28.22,27.62,28.2,15639616,0
2017-05-08,27.56,28.07,27.28,28.06,32280353,0
2017-05-09,28.11,28.9,28.06,28.81,31037754,0
2017-05-10,28.92,29.415,28.8,29.32,29218025,0
2017-05-11,29.17,29.31,28.69,29.03,22425753,0
2017-05-12,29.1,29.12,28.68,28.93,15891399,0
2017-05-15,29.08,29.19,28.73,28.83,21850912,0
2017-05-16,28.92,29.08,28.57,29.02,14899101,0
2017-05-17,28.34,28.51,26.96,26.975,37972285,0
2017-05-18,27.15,27.89,27.085,27.48,26862953,0
2017-05-19,27.78,28.16,27.73,27.8,19127744,0
2017-05-22,28.2,28.25,27.645,28.06,17947557,0
2017-05-23,28.08,28.31,27.56,28.29,21798781,0
2017-05-24,28.47,29.12,28.44,28.99,22286749,0
2017-05-25,29.2,29.66,29.19,29.43,20682767,0
2017-05-26,29.27,29.77,28.875,29.76,17760955,0
2017-05-30,29.94,30.87,29.88,30.7,34654398,0
2017-05-31,31.01,31.1,30.32,30.77,26407993,0
2017-06-01,30.75,30.83,30.28,30.76,20509909,0
2017-06-02,30.8,31.38,30.53,31.21,20181435,0
2017-06-05,31.3,31.755,31.07,31.21,24309172,0
2017-06-06,31.04,31.77,30.87,31.57,33094763,0
2017-06-07,31.7,32.55,31.7,32.5,32609424,0
2017-06-08,32.84,32.86,31.88,32.45,29103168,0
2017-06-09,32.67,32.93,29.55,30.6,53033174,0
2017-06-12,30.06,31.685,29.21,31.2,46484084,0
2017-06-13,31.75,32.24,30.77,31.54,33751527,0
2017-06-14,31.78,31.79,30.85,31.06,28855257,0
2017-06-15,30.47,30.97,30.08,30.56,33636681,0
2017-06-16,30.63,31,29.82,29.86,42849979,0
2017-06-19,30.51,31.25,30.33,31.2,24863935,0
2017-06-20,31.4,31.575,30.73,30.83,25755888,0
2017-06-21,31.18,32.15,31.06,32.01,30578970,0
2017-06-22,32.04,32.4,31.76,31.89,23035094,0
2017-06-23,31.89,32.08,31.64,31.73,45289799,0
2017-06-26,32.45,32.96,31.95,32.51,34719914,0
2017-06-27,32.51,32.665,31.61,31.66,33156691,0
2017-06-28,32.07,32.28,31.44,32.24,28328259,0
2017-06-29,32.29,32.39,30.64,31.47,53511127,0
2017-06-30,32.12,32.15,29.7089,29.86,73217796,0
2017-07-03,30.09,30.28,28.56,29.14,36830403,0
2017-07-05,29.55,30.56,29.55,30.51,40400548,0
2017-07-06,29.94,30.48,29.92,30.1,27118088,0
2017-07-07,30.22,30.5,29.98,30.2,21913884,0
2017-07-10,30.16,30.59,29.75,30.5,24894319,0
2017-07-11,30.55,31.39,30.51,31.37,28502792,0
2017-07-12,31.77,31.78,31.155,31.45,22236028,0
2017-07-13,31.55,31.85,30.84,31.13,23756811,0
2017-07-14,31.35,31.95,31.26,31.79,28860087,0
2017-07-17,31.67,31.86,31.44,31.73,22272895,0
2017-07-18,31.64,31.91,31.4,31.9,14014589,0
2017-07-19,32.05,32.35,31.65,31.82,19971868,0
2017-07-20,31.93,32.02,31.42,32,23010499,0
2017-07-21,31.9,32.1,31.62,32,21131049,0
2017-07-24,32,32.01,31.5,31.67,17392704,0
2017-07-25,30.8,30.83,29.65,29.9,51132377,0
2017-07-26,29.85,30.05,29.68,29.81,26330870,0
2017-07-27,30.27,31.3,29.665,30.24,38839211,0
2017-07-28,29.96,29.98,28.96,29.28,31142028,0
2017-07-31,29.43,29.55,27.87,28.12,41030092,0
2017-08-01,28.22,28.935,27.83,28.34,28140068,0
2017-08-02,28.96,29.43,28.22,28.63,27202335,0
2017-08-03,28.39,28.4,27.61,27.81,30255668,0
2017-08-04,27.865,28.3,27.27,27.9043,23942688,0
2017-08-07,27.93,28.605,27.8,28.59,16529458,0
2017-08-08,28.61,29.34,28.61,28.84,21835228,0
2017-08-09,28.51,28.89,28.36,28.58,14171465,0
2017-08-10,28.3,28.38,27.43,27.49,25991470,0
2017-08-11,27.44,28.04,26.85,28.01,23369732,0
2017-08-14,28.82,29.36,28.72,29.24,25219314,0
2017-08-15,29.5,29.805,29.14,29.68,23950165,0
2017-08-16,30.02,30.86,29.9608,30.69,37800723,0
2017-08-17,30.32,30.5299,29.61,29.62,26164027,0
2017-08-18,29.96,30.6,29.76,30.38,31158647,0
2017-08-21,30.53,30.6,29.28,29.56,26238063,0
2017-08-22,29.85,30.54,29.77,30.45,18812985,0
2017-08-23,29.97,30.74,29.87,30.45,21152210,0
2017-08-24,30.55,30.6295,30.11,30.22,18055211,0
2017-08-25,30.3,30.39,30.05,30.29,13920417,0
2017-08-28,30.43,31.21,30.42,31.09,22437288,0
2017-08-29,30.75,31.53,30.7,31.48,23070151,0
2017-08-30,31.65,31.68,31.38,31.61,17413105,0
2017-08-31,31.61,32.02,31.48,31.97,25685521,0
2017-09-01,32.13,32.88,32.13,32.6,26026727,0
2017-09-05,32.45,32.74,31.65,32.07,28941904,0
2017-09-06,32.07,32.7,32.06,32.25,29222789,0
2017-09-07,32.47,32.9,32.4466,32.79,25305453,0
2017-09-08,32.8,33.02,32.31,32.45,19647789,0
2017-09-11,32.9,33.44,32.81,33.44,30932962,0
2017-09-12,33.69,34.54,33.56,34.29,38468110,0
2017-09-13,34.56,34.8,34.02,34.59,41563280,0
2017-09-14,34.43,34.85,34.3,34.58,22856073,0
2017-09-15,34.64,35,34.38,34.65,37222467,0
2017-09-18,35.13,35.8,35.02,35.43,41260087,0
2017-09-19,35.5,36.1,35.5,35.95,26276325,0
2017-09-20,36.03,36.6,35.34,35.97,42169664,0
2017-09-21,35.93,36.25,35.4,35.91,22429645,0
2017-09-22,35.6,36.22,35.6,36.07,21511518,0
2017-09-25,36.04,36.15,34.54,34.87,35580500,0
2017-09-26,35.23,35.37,34.09,34.18,54307383,0
2017-09-27,36.26,37.15,35.92,37.1,84302533,0
2017-09-28,37.15,38.46,36.82,37.96,52407160,0
2017-09-29,37.98,39.36,37.81,39.33,48677674,0
2017-10-02,39.6,40.37,39.36,40.01,53489848,0
2017-10-03,39.93,40.54,39.85,40.37,27279465,0
2017-10-04,40.14,40.43,38.91,39.56,37868579,0
2017-10-05,39.8,39.86,39.25,39.37,22481302,0
2017-10-06,39,39.66,38.81,39.64,25136305,0
2017-10-09,39.72,40.99,39.62,40.96,27235043,0
2017-10-10,41.45,42,40.455,42,47614247,0
2017-10-11,40.84,42.07,40.8,41.61,52597094,0
2017-10-12,41.21,41.75,40.29,40.58,66741668,0
2017-10-13,40.78,41.17,40.32,40.4,35349795,0
2017-10-16,40.88,41.57,40.5148,41.49,33607101,0
2017-10-17,41.14,41.4,40.25,40.39,40661401,0
2017-10-18,41.09,41.95,40.81,41.65,43499514,0
2017-10-19,41.18,41.5,39.8,41.31,47328173,0
2017-10-20,42,42.17,41.44,41.5,36235494,0
2017-10-23,41.85,42.1866,41.4,41.56,26817082,0
2017-10-24,41.74,42.01,41.43,41.6,26132714,0
2017-10-25,41.31,41.59,40.31,41.06,31031913,0
2017-10-26,41.17,41.18,40.31,40.6,27375539,0
2017-10-27,40.585,40.94,40.04,40.85,31064271,0
2017-10-30,40.73,41.86,40.68,41.65,29119545,0
2017-10-31,42.25,44.57,42.2,44.31,61972197,0
2017-11-01,44.79,45.33,43.78,44.38,38842930,0
2017-11-02,44.08,44.75,43.72,44.34,25812983,0
2017-11-03,44.77,45,43.35,43.71,27694556,0
2017-11-06,43.85,44.01,42.45,43.25,28804017,0
2017-11-07,43.58,44.24,43.33,43.95,32405562,0
2017-11-08,43.85,44.14,43.45,44.09,19487783,0
2017-11-09,43.69,43.69,42.58,43.5,32451098,0
2017-11-10,43.76,44.845,43.71,44.78,33815515,0
