Date,Open,High,Low,Close,Volume,OpenInt
1996-12-11,15.44,18.38,15.44,18.06,3022000,0
1996-12-12,18.56,20.38,18.56,20.12,2930800,0
1996-12-13,20.12,20.19,19.31,19.5,995000,0
1996-12-16,19.5,19.5,19,19.06,421400,0
1996-12-17,18.94,19.19,18.56,18.62,1651600,0
1996-12-18,18.69,18.88,18.38,18.69,1189200,0
1996-12-19,18.56,18.56,18.38,18.5,311600,0
1996-12-20,18.56,18.56,18.06,18.06,1056600,0
1996-12-23,18.06,18.12,18,18.06,109400,0
1996-12-24,18.12,18.19,18.12,18.19,47400,0
1996-12-26,18.19,18.19,18,18.06,1356400,0
1996-12-27,18.19,18.19,17.56,17.69,150600,0
1996-12-30,17.75,17.75,17.19,17.56,721600,0
1996-12-31,17,17.12,16.19,16.81,5941400,0
1997-01-02,16.75,17.06,16.38,16.88,7066800,0
1997-01-03,16.94,17.69,16.94,17.62,4712400,0
1997-01-06,17.62,18.31,17.62,17.81,4613200,0
1997-01-07,18,18.12,17.38,17.5,3566400,0
1997-01-08,17.38,17.38,16.69,17.19,3245600,0
1997-01-09,17.19,17.44,16.69,16.69,3596000,0
1997-01-10,16.38,16.75,15.94,16.25,3084200,0
1997-01-13,16.56,16.69,15.81,16,2924600,0
1997-01-14,15.81,16.5,15.81,16.25,3715600,0
1997-01-15,15.94,17.62,15.94,17.56,3515600,0
1997-01-16,17.44,17.81,17.12,17.38,2097000,0
1997-01-17,17.19,18.06,17,18,2425600,0
1997-01-20,17.75,18,17.56,17.81,1014800,0
1997-01-21,17.81,19.56,17.81,19.38,3671200,0
1997-01-22,19.5,20.69,19.5,19.94,3933600,0
1997-01-23,19.69,20.38,19.44,19.5,1639000,0
1997-01-24,19.56,19.56,19.06,19.5,1272000,0
1997-01-27,19.5,19.69,19.12,19.31,1262600,0
1997-01-28,19.75,19.94,19.25,19.69,1442400,0
1997-01-29,19.75,20.25,19.75,19.94,1877800,0
1997-01-30,19.94,20,19.19,19.38,1069000,0
1997-01-31,19.25,19.56,18.56,18.94,1739000,0
1997-02-03,19,19.06,18.75,19,1650800,0
1997-02-04,18.94,19,18.75,18.75,1579200,0
1997-02-05,18.5,18.81,18.12,18.25,888200,0
1997-02-06,17.94,18.19,17.81,17.94,863000,0
1997-02-07,18.44,18.44,17.69,17.94,956600,0
1997-02-10,17.94,18.38,17.94,18.12,965200,0
1997-02-11,18.12,18.31,17.69,17.88,1164800,0
1997-02-12,17.75,18.25,17.69,17.81,1103800,0
1997-02-13,17.69,17.81,17.31,17.5,997800,0
1997-02-14,17.44,17.69,17.31,17.5,1018800,0
1997-02-18,17.5,18.12,17.38,18.06,1105800,0
1997-02-19,17.88,18.12,17.62,17.75,1604800,0
1997-02-20,17.69,17.81,17.56,17.62,890600,0
1997-02-21,17.62,17.69,17.44,17.56,483400,0
1997-02-24,17.44,18.12,17.25,18.06,1012000,0
1997-02-25,17.94,18,17.56,17.62,893000,0
1997-02-26,17.75,17.75,17.25,17.5,765400,0
1997-02-27,17.38,17.38,16.88,16.94,957000,0
1997-02-28,16.69,16.75,16.44,16.5,1433200,0
1997-03-03,16.5,17.25,16.5,17.19,1477200,0
1997-03-04,17.38,17.81,17.19,17.38,1176200,0
1997-03-05,17.25,17.56,17.06,17.31,807800,0
1997-03-06,17.38,17.75,17.25,17.5,1089000,0
1997-03-07,17.56,17.69,17.31,17.38,1133000,0
1997-03-10,17.38,17.88,17.38,17.75,674000,0
1997-03-11,17.75,18.62,17.75,18.56,1136600,0
1997-03-12,18.62,18.75,18.44,18.56,1338400,0
1997-03-13,18.62,18.69,18.25,18.25,1017800,0
1997-03-14,18.62,18.62,17.94,18.31,583400,0
1997-03-17,18.19,18.38,18.06,18.31,477400,0
1997-03-18,18.31,18.44,18.06,18.06,590000,0
1997-03-19,18.19,18.38,18.06,18.12,512400,0
1997-03-20,18.12,18.19,18.06,18.12,717800,0
1997-03-21,18.19,18.31,18.06,18.12,484400,0
1997-03-24,18.12,18.12,17.69,17.81,486400,0
1997-03-25,17.75,18.19,17.75,18.19,819200,0
1997-03-26,17.88,18.06,17.81,17.94,335400,0
1997-03-27,18,18,17.69,17.94,424600,0
1997-03-31,17.69,17.81,17.56,17.56,531400,0
1997-04-01,17.62,17.75,17.5,17.69,564000,0
1997-04-02,17.69,17.75,17.06,17.19,719800,0
1997-04-03,17.12,17.19,16.88,17,704400,0
1997-04-04,17,17.19,16.75,17.12,1208200,0
1997-04-07,17.25,17.56,17.06,17.19,550200,0
1997-04-08,17.06,17.19,16.94,17.06,440800,0
1997-04-09,17.19,17.38,16.88,16.94,723200,0
1997-04-10,16.81,16.94,16.69,16.69,269600,0
1997-04-11,16.62,16.62,16.31,16.5,760600,0
1997-04-14,16.44,16.56,16.31,16.5,448600,0
1997-04-15,16.75,16.81,15.88,16.06,845200,0
1997-04-16,16.06,16.44,14.19,15.25,2289200,0
1997-04-17,15.19,15.38,14.81,14.94,1209600,0
1997-04-18,15.06,15.12,14.88,15.12,1958000,0
1997-04-21,15.25,15.31,15.06,15.25,1204800,0
1997-04-22,15.25,15.38,15.12,15.12,1597400,0
1997-04-23,15.12,15.12,14.81,14.88,571400,0
1997-04-24,14.75,14.94,14.62,14.81,797800,0
1997-04-25,14.75,14.88,14.62,14.88,584200,0
1997-04-28,14.81,14.88,14.62,14.69,1103200,0
1997-04-29,14.62,14.75,14.56,14.56,659200,0
1997-04-30,14.38,14.62,14.31,14.44,1516000,0
1997-05-01,14.5,15.31,14.5,15.31,1383600,0
1997-05-02,15.19,16,15.19,16,1666400,0
1997-05-05,16,16.44,15.88,15.88,1237800,0
1997-05-06,15.62,15.69,15.44,15.44,513400,0
1997-05-07,15.25,15.31,14.94,14.94,425000,0
1997-05-08,14.94,15.31,14.88,15,765800,0
1997-05-09,15.12,15.31,14.88,15.31,1232800,0
1997-05-12,15.44,15.75,15.31,15.62,1241400,0
1997-05-13,15.56,15.94,15.56,15.81,1360800,0
1997-05-14,16,16.12,15.69,15.81,1440400,0
1997-05-15,15.69,15.75,15.44,15.75,1234200,0
1997-05-16,15.56,15.62,15.38,15.38,866600,0
1997-05-19,15.25,15.56,15.06,15.06,1086400,0
1997-05-20,14.94,15,14.62,14.69,1737400,0
1997-05-21,14.69,15.06,14.62,15,1172000,0
1997-05-22,14.94,15.25,14.94,15,910800,0
1997-05-23,14.81,15.12,14.81,15.06,971400,0
1997-05-27,15.12,15.75,15.06,15.69,1264200,0
1997-05-28,15.56,15.69,15.44,15.56,1302200,0
1997-05-29,15.44,16.19,15.44,16.12,2434800,0
1997-05-30,15.75,16.44,15.62,16.25,5474800,0
1997-06-02,16.38,16.44,16.06,16.19,1299400,0
1997-06-03,16.06,16.06,15.75,15.75,1229400,0
1997-06-04,15.75,15.81,15.5,15.56,583800,0
1997-06-05,15.5,15.56,15.31,15.31,750800,0
1997-06-06,15.44,15.88,15.44,15.69,1215000,0
1997-06-09,15.5,15.62,15.12,15.4,1989600,0
1997-06-10,15.25,15.44,15.19,15.25,784600,0
1997-06-11,15.31,15.38,15.19,15.31,573800,0
1997-06-12,15.38,15.62,15.19,15.31,742800,0
1997-06-13,15.25,15.38,15,15.19,586000,0
1997-06-16,15.12,15.25,15.06,15.12,796600,0
1997-06-17,14.38,14.75,14.19,14.44,7546800,0
1997-06-18,14.44,14.69,14.38,14.5,4001800,0
1997-06-19,14.44,14.44,14,14.12,1197000,0
1997-06-20,14.06,14.69,13.88,14.31,1658200,0
1997-06-23,14.62,14.88,14.19,14.25,1484200,0
1997-06-24,14.5,14.5,14.12,14.4,1516000,0
1997-06-25,14.4,15.06,13.5,14.75,1970000,0
1997-06-26,14.81,15.12,14.44,14.5,1438800,0
1997-06-27,14.56,14.75,14.44,14.53,1204400,0
1997-06-30,14.62,14.88,14.44,14.81,879600,0
1997-07-01,14.75,14.94,14.56,14.65,929200,0
1997-07-02,14.75,15,14.69,14.69,1033600,0
1997-07-03,14.75,14.88,14.44,14.47,902600,0
1997-07-07,14.5,14.6,14.22,14.22,1043200,0
1997-07-08,14.28,14.4,14.12,14.22,1285200,0
1997-07-09,14.35,14.44,14.03,14.03,1343600,0
1997-07-10,14,14.12,14,14.1,1504400,0
1997-07-11,14.12,14.12,13.9,14,1233600,0
1997-07-14,14,14.06,13.85,14,1277600,0
1997-07-15,13.97,14,13.56,13.94,1951400,0
1997-07-16,14.1,14.88,14.1,14.38,3243200,0
1997-07-17,14.38,14.4,13.81,13.94,1448800,0
1997-07-18,13.85,13.85,13.62,13.78,1518200,0
1997-07-21,13.72,13.78,13.62,13.72,1049200,0
1997-07-22,13.65,14.19,13.65,14.03,1089000,0
1997-07-23,14.03,14.19,14,14.15,1275400,0
1997-07-24,14.1,14.25,13.97,14.1,1271000,0
1997-07-25,14.1,14.25,14.03,14.15,1076200,0
1997-07-28,14.22,14.56,14.12,14.38,1345200,0
1997-07-29,14.28,14.88,14.28,14.78,1912000,0
1997-07-30,14.97,15.5,14.94,15.47,3110800,0
1997-07-31,15.5,16.25,15.38,16.03,3693800,0
1997-08-01,16.03,16.81,15.97,16.81,2622000,0
1997-08-04,16.69,16.69,16.09,16.25,1068400,0
1997-08-05,16.12,16.5,15.69,16.41,1180400,0
1997-08-06,16.38,16.75,16.25,16.72,1388800,0
1997-08-07,16.75,17.59,16.75,17.44,2064000,0
1997-08-08,17.25,17.25,16.53,17.12,1409800,0
1997-08-11,16.81,17,16.53,16.94,803200,0
1997-08-12,17.03,17.47,17.03,17.12,1296200,0
1997-08-13,17.12,17.44,16.97,17.41,942400,0
1997-08-14,17.5,17.78,17.5,17.66,962800,0
1997-08-15,17.59,17.66,17.31,17.44,558800,0
1997-08-18,17.34,17.84,17.31,17.62,754600,0
1997-08-19,17.84,17.84,17.31,17.38,516000,0
1997-08-20,17.25,17.5,17.16,17.31,1172200,0
1997-08-21,17.31,17.38,17.25,17.28,631600,0
1997-08-22,17,17.09,16.81,17,1141200,0
1997-08-25,17,17.31,16.97,17.25,912600,0
1997-08-26,17.09,17.5,17.06,17.38,1043600,0
1997-08-27,17.5,17.66,17.47,17.56,1559400,0
1997-08-28,17.62,17.81,17.41,17.69,853600,0
1997-08-29,17.81,17.81,17.56,17.72,681200,0
1997-09-02,17.72,17.97,17.72,17.81,470000,0
1997-09-03,17.62,17.81,17.5,17.56,765600,0
1997-09-04,17.53,17.62,17.47,17.56,842000,0
1997-09-05,17.56,18,17.56,18,703800,0
1997-09-08,18.12,18.88,18.09,18.66,992600,0
1997-09-09,18.75,18.88,18.19,18.44,974800,0
1997-09-10,18.41,18.69,18.25,18.28,796000,0
1997-09-11,18.09,18.09,17.34,17.94,1661200,0
1997-09-12,18,18.5,17.66,18.41,902800,0
1997-09-15,18.41,18.72,18.38,18.5,925800,0
1997-09-16,18.62,18.62,18,18.16,1213000,0
1997-09-17,18.34,18.66,18.09,18.56,1137600,0
1997-09-18,18.5,18.5,18.19,18.25,412400,0
1997-09-19,18.28,18.44,18.22,18.28,720800,0
1997-09-22,18.28,18.47,18.16,18.22,824600,0
1997-09-23,18.19,18.19,17.88,17.97,675400,0
1997-09-24,18,18.19,17.47,17.53,786200,0
1997-09-25,17.5,17.78,17.5,17.66,530000,0
1997-09-26,17.53,17.66,17.53,17.53,682400,0
1997-09-29,17.62,17.75,17.59,17.62,630400,0
1997-09-30,17.75,17.78,17.44,17.44,1238400,0
1997-10-01,17.47,17.62,17.47,17.53,799000,0
1997-10-02,17.5,17.69,17.5,17.53,447600,0
1997-10-03,17.56,18.25,17.53,18.09,731400,0
1997-10-06,18.19,18.59,18.19,18.59,529800,0
1997-10-07,18.5,18.69,18.47,18.69,495600,0
1997-10-08,18.69,18.69,18.38,18.38,1217800,0
1997-10-09,18.31,18.62,18.19,18.62,892000,0
1997-10-10,18.62,18.81,18.5,18.75,567600,0
1997-10-13,18.84,19.19,18.84,19.12,897000,0
1997-10-14,19.19,19.25,18.84,18.97,624200,0
1997-10-15,18.84,18.88,17.44,17.81,2749400,0
1997-10-16,17.81,18,16.94,17,2240000,0
1997-10-17,16.91,17.19,16.44,16.53,2114600,0
1997-10-20,16.59,16.88,16.59,16.84,933400,0
1997-10-21,17,17.53,17,17.53,1962000,0
1997-10-22,17.44,17.5,17.09,17.38,762800,0
1997-10-23,16.88,17,16.56,16.75,1223600,0
1997-10-24,16.97,17.06,15.88,16,1466600,0
1997-10-27,15.75,15.81,14.81,14.81,1101200,0
1997-10-28,14.5,15.19,14.38,15.19,2190200,0
1997-10-29,15.19,15.72,15.03,15.65,1589600,0
1997-10-30,15.25,15.56,14.94,14.97,1880200,0
1997-10-31,15.06,15.31,14.94,15.15,895800,0
1997-11-03,15.4,15.65,15.35,15.65,678800,0
1997-11-04,15.78,15.94,15.44,15.94,591600,0
1997-11-05,15.78,16.41,15.78,16.25,494400,0
1997-11-06,16.19,16.19,15.72,15.97,537200,0
1997-11-07,15.75,15.75,15.25,15.35,510600,0
1997-11-10,15.35,15.35,14.94,14.94,614400,0
1997-11-11,15,15.19,14.88,14.97,460200,0
1997-11-12,14.81,14.94,14.75,14.78,546400,0
1997-11-13,14.78,14.94,14.75,14.75,462800,0
1997-11-14,14.81,15.19,14.81,15.1,896600,0
1997-11-17,15.38,15.4,15.03,15.1,537800,0
1997-11-18,15.22,15.25,14.97,14.97,247000,0
1997-11-19,14.85,14.88,14.72,14.85,579600,0
1997-11-20,15,15.1,14.81,14.94,684400,0
1997-11-21,15,15.06,14.78,14.88,1574000,0
1997-11-24,14.78,14.85,14.65,14.72,517200,0
1997-11-25,14.69,14.78,14.44,14.5,602200,0
1997-11-26,14.5,14.97,14.31,14.94,642000,0
1997-11-28,14.9,14.97,14.75,14.75,176600,0
1997-12-01,14.88,15.03,14.69,14.94,607200,0
1997-12-02,14.75,14.78,14.47,14.62,461800,0
1997-12-03,14.56,15.12,14.44,15.06,1283400,0
1997-12-04,15.15,15.31,15,15.06,1072400,0
1997-12-05,14.97,15.12,14.88,15,1099800,0
1997-12-08,15,15,14.62,14.72,474600,0
1997-12-09,14.72,14.72,14.38,14.5,629800,0
1997-12-10,14.15,14.25,14.1,14.22,771000,0
1997-12-11,14.15,14.22,13.94,14.03,548200,0
1997-12-12,14.03,14.06,13.69,13.72,682400,0
1997-12-15,13.72,13.72,13.5,13.5,1765200,0
1997-12-16,13.5,13.5,12.94,12.97,1274400,0
1997-12-17,13,13.47,12.97,13.47,1482800,0
1997-12-18,13.56,13.78,13.22,13.72,1504600,0
1997-12-19,13.72,14.6,13.72,14.5,1960600,0
1997-12-22,14.53,14.65,13.81,14.1,978200,0
1997-12-23,14.06,14.06,13.88,13.9,668800,0
1997-12-24,13.9,14.12,13.9,13.97,149200,0
1997-12-26,13.9,14.06,13.88,13.9,204800,0
1997-12-29,14,14,13.75,13.85,604600,0
1997-12-30,13.81,13.97,13.72,13.81,984000,0
1997-12-31,13.88,14,13.81,13.9,1002400,0
1998-01-02,14,14.28,14,14.25,551800,0
1998-01-05,14.38,14.69,14.31,14.47,1168800,0
1998-01-06,14.47,14.47,13.69,13.81,785800,0
1998-01-07,13.88,14,13.53,14,539600,0
1998-01-08,13.94,14.1,13.81,13.9,382400,0
1998-01-09,13.94,13.94,13.15,13.25,500400,0
1998-01-12,12.94,13.28,12.81,13.06,507000,0
1998-01-13,13.06,13.62,13.06,13.4,374000,0
1998-01-14,13.25,13.5,13.15,13.47,776400,0
1998-01-15,13.69,13.88,13.65,13.75,1297800,0
1998-01-16,13.88,14.1,13.81,13.94,527800,0
1998-01-20,14.03,14.03,13.65,13.65,1033200,0
1998-01-21,13.88,14.38,13.35,13.5,2147600,0
1998-01-22,13.28,13.65,13.28,13.53,1090200,0
1998-01-23,13.53,13.94,13.53,13.94,566000,0
1998-01-26,14.25,14.38,14.15,14.31,914800,0
1998-01-27,14,14.19,13.9,14.1,584000,0
1998-01-28,14.06,14.81,14.06,14.78,589000,0
1998-01-29,14.65,15.22,14.65,15,843400,0
1998-01-30,15,15.19,14.97,15.03,520800,0
1998-02-02,15.25,15.25,14.78,14.88,579400,0
1998-02-03,14.81,14.81,14.56,14.62,408400,0
1998-02-04,14.69,15.35,14.69,15,1440600,0
1998-02-05,14.94,15.12,14.65,14.75,585000,0
1998-02-06,14.62,14.94,14.5,14.94,592200,0
1998-02-09,15,15.28,15,15.28,509000,0
1998-02-10,15.28,15.47,15.06,15.38,887000,0
1998-02-11,15.31,15.5,15.25,15.5,702000,0
1998-02-12,15.5,15.62,15.44,15.6,431400,0
1998-02-13,15.69,16.19,15.56,16.06,1069000,0
1998-02-17,16,16.19,16,16,795200,0
1998-02-18,15.88,16.09,15.81,15.81,647200,0
1998-02-19,15.85,16.06,15.81,16,1021800,0
1998-02-20,15.94,16.06,15.75,15.75,394600,0
1998-02-23,15.75,15.9,15.65,15.88,348800,0
1998-02-24,15.81,15.88,15.56,15.69,653600,0
1998-02-25,15.62,15.97,15.62,15.9,634000,0
1998-02-26,15.81,16.19,15.81,16,772400,0
1998-02-27,15.88,16.03,15.53,15.62,689800,0
1998-03-02,15.62,15.72,15.56,15.72,494200,0
1998-03-03,15.69,15.72,15.5,15.5,510200,0
1998-03-04,15.5,16.06,15.47,15.94,546200,0
1998-03-05,15.81,15.88,15.72,15.88,833200,0
1998-03-06,15.75,16.41,15.62,16.16,892000,0
1998-03-09,16,16.06,15.81,15.81,943400,0
1998-03-10,15.94,16.75,15.9,16.66,809400,0
1998-03-11,16.66,16.88,16.44,16.84,1054200,0
1998-03-12,16.88,17.03,16.75,16.91,950200,0
1998-03-13,16.88,17.09,16.78,16.84,762800,0
1998-03-16,16.88,17.03,16.75,16.97,839000,0
1998-03-17,17,17,16.56,16.59,849600,0
1998-03-18,16.5,16.56,16.22,16.41,532000,0
1998-03-19,16.41,16.81,16.31,16.47,918000,0
1998-03-20,16.47,16.59,16.31,16.53,792800,0
1998-03-23,16.5,16.75,16.5,16.5,556800,0
1998-03-24,16.62,16.72,16.5,16.53,229200,0
1998-03-25,16.62,16.72,16.38,16.41,1163800,0
1998-03-26,16.41,16.69,16.41,16.5,554800,0
1998-03-27,16.56,16.56,16.22,16.22,466200,0
1998-03-30,16.09,16.09,15.81,15.9,369200,0
1998-03-31,16,16.56,16,16.53,588600,0
1998-04-01,16.5,17,16.44,17,778600,0
1998-04-02,16.94,17.25,16.72,17.16,692400,0
1998-04-03,17.25,17.53,17.19,17.22,1139000,0
1998-04-06,17.19,17.22,16.84,16.88,713400,0
1998-04-07,16.88,16.88,16.12,16.31,864000,0
1998-04-08,16.31,16.69,16.25,16.53,663800,0
1998-04-09,16.53,16.56,16.31,16.31,508000,0
1998-04-13,17,17.06,16.5,16.56,1637600,0
1998-04-14,16.5,16.62,16.12,16.34,893400,0
1998-04-15,16.5,16.81,16.25,16.25,1593600,0
1998-04-16,16.28,16.28,15.97,15.97,893200,0
1998-04-17,16.31,16.69,16.28,16.5,1312000,0
1998-04-20,16.81,17.44,16.66,17.41,961000,0
1998-04-21,17.44,17.94,17.38,17.88,982400,0
1998-04-22,17.88,18.56,17.88,18.31,2341000,0
1998-04-23,18.28,18.75,18.12,18.38,2117400,0
1998-04-24,18.25,18.81,18.25,18.59,1929200,0
1998-04-27,18.5,19.12,18.34,19.03,1490000,0
1998-04-28,19.03,19.03,18.38,18.56,1912800,0
1998-04-29,18.53,18.56,18.31,18.38,795400,0
1998-04-30,18.5,18.5,18.25,18.34,895000,0
1998-05-01,18.31,18.88,18.16,18.69,974600,0
1998-05-04,18.66,18.81,18.47,18.5,659200,0
1998-05-05,18.44,18.44,18.19,18.28,600600,0
1998-05-06,18.28,19.19,18.25,18.91,603600,0
1998-05-07,18.88,18.88,18.62,18.69,915000,0
1998-05-08,18.75,18.91,18.25,18.25,531800,0
1998-05-11,18.25,18.62,18.25,18.5,586800,0
1998-05-12,18.47,18.5,18.12,18.16,622200,0
1998-05-13,18.22,18.41,18.19,18.31,471800,0
1998-05-14,18.25,18.5,18.19,18.38,318400,0
1998-05-15,18.31,18.38,17.91,17.97,507200,0
1998-05-18,17.97,18.12,17.81,17.94,763600,0
1998-05-19,18.5,18.78,18.25,18.28,691800,0
1998-05-20,18.41,18.56,18.41,18.47,526200,0
1998-05-21,18.47,18.94,18.47,18.75,409600,0
1998-05-22,18.94,19.09,18.38,18.5,640200,0
1998-05-26,18.44,18.44,17.44,17.47,921600,0
1998-05-27,17.5,17.5,17.12,17.44,1010400,0
1998-05-28,17.31,17.5,17.28,17.41,692000,0
1998-05-29,17.34,17.47,16.97,16.97,711200,0
1998-06-01,16.88,17.12,16.84,16.88,755800,0
1998-06-02,16.97,17.03,16.75,16.84,843400,0
1998-06-03,16.81,17.06,16.72,16.75,518800,0
1998-06-04,16.81,16.88,16.78,16.84,278400,0
1998-06-05,16.81,16.94,16.78,16.88,141400,0
1998-06-08,16.94,16.94,16.66,16.81,594400,0
1998-06-09,16.81,17.19,16.78,17,625600,0
1998-06-10,16.88,17.03,16.81,16.88,829400,0
1998-06-11,16.81,16.81,16.62,16.78,590800,0
1998-06-12,16.81,16.94,16.56,16.78,664000,0
1998-06-15,16.69,16.81,16.44,16.44,453800,0
1998-06-16,16.56,16.69,16.5,16.53,219000,0
1998-06-17,16.53,16.59,16.06,16.25,774000,0
1998-06-18,16,16.06,15.62,15.78,544400,0
1998-06-19,15.62,15.69,15.38,15.47,437600,0
1998-06-22,15.5,15.85,15.4,15.75,400000,0
1998-06-23,15.81,16.12,15.81,16,222800,0
1998-06-24,16.31,16.5,16.19,16.38,1026800,0
1998-06-25,16.44,16.44,16.09,16.19,318400,0
1998-06-26,16.16,16.38,16.12,16.19,115200,0
1998-06-29,16.19,16.34,16.03,16.03,348600,0
1998-06-30,16.03,16.25,15.75,16.25,561800,0
1998-07-01,16.25,16.59,16.19,16.59,779800,0
1998-07-02,16.75,16.78,16.5,16.53,358000,0
1998-07-06,16.56,16.75,16.5,16.62,699000,0
1998-07-07,16.62,16.69,16.47,16.53,460800,0
1998-07-08,16.53,16.59,16.44,16.53,597000,0
1998-07-09,16.47,16.53,16.38,16.53,432600,0
1998-07-10,16.5,16.56,16.19,16.22,665400,0
1998-07-13,16.09,16.38,16,16.19,431800,0
1998-07-14,16.06,16.12,15.5,15.5,634000,0
1998-07-15,16.44,16.62,16.28,16.38,1836400,0
1998-07-16,16.62,17,16.31,16.97,1395400,0
1998-07-17,17.12,17.22,17,17.12,1003800,0
1998-07-20,17.19,17.44,17.16,17.19,538600,0
1998-07-21,17.16,17.66,17.12,17.25,736800,0
1998-07-22,17.12,17.59,16.97,17.56,561200,0
1998-07-23,17.5,18.03,17.44,17.75,955200,0
1998-07-24,18,18,17.12,17.25,796800,0
1998-07-27,17.12,17.12,16.66,17.06,617200,0
1998-07-28,17,17.25,16.81,16.97,447600,0
1998-07-29,17,17.19,16.56,16.59,409800,0
1998-07-30,16.59,17.06,16.59,17,292000,0
1998-07-31,16.88,17.09,16.84,16.94,403400,0
1998-08-03,16.88,17.06,16.72,17,461600,0
1998-08-04,17,17,16.25,16.31,595400,0
1998-08-05,16.12,16.44,16.06,16.25,510600,0
1998-08-06,16.28,16.34,16.22,16.28,600400,0
1998-08-07,16.34,16.5,16.31,16.44,642200,0
1998-08-10,16.31,16.31,14.94,14.94,986200,0
1998-08-11,14.97,15.06,14.62,15.03,1180200,0
1998-08-12,15.06,15.4,14.94,15.06,1248800,0
1998-08-13,15.03,15.19,14.97,15.1,584000,0
1998-08-14,15.1,15.65,15.1,15.47,1044800,0
1998-08-17,15.25,16,15.25,15.88,952000,0
1998-08-18,15.88,16.31,15.88,15.97,575200,0
1998-08-19,16,16.03,15.5,15.65,2745200,0
1998-08-20,15.69,15.69,15.38,15.5,687200,0
1998-08-21,15.44,15.44,14.81,15.06,937000,0
1998-08-24,15.12,15.25,14.94,15,680800,0
1998-08-25,15.25,15.38,15.15,15.19,413400,0
1998-08-26,15,15,14.75,14.85,537600,0
1998-08-27,14.75,14.78,14.5,14.56,635800,0
1998-08-28,14.56,14.56,14,14,557600,0
1998-08-31,13.81,13.88,13.12,13.22,1104000,0
1998-09-01,13.1,13.25,12.56,12.81,1119600,0
1998-09-02,12.81,13.22,12.72,12.88,972200,0
1998-09-03,12.81,13.19,12.72,12.9,919600,0
1998-09-04,12.9,13.03,12.6,12.69,751200,0
1998-09-08,12.81,13.38,12.81,13.22,664000,0
1998-09-09,13.1,13.31,13,13.12,829000,0
1998-09-10,12.81,12.81,12.47,12.47,854800,0
1998-09-11,12.5,12.65,12.25,12.31,853400,0
1998-09-14,12.5,12.62,12.5,12.56,961200,0
1998-09-15,12.56,12.62,12.44,12.53,536200,0
1998-09-16,12.5,12.5,12.25,12.25,2819600,0
1998-09-17,12.06,12.25,11.81,11.88,588400,0
1998-09-18,11.81,12.44,11.75,12.4,492200,0
1998-09-21,12.31,12.9,11.94,12.85,329800,0
1998-09-22,13.81,14,13.5,13.81,579200,0
1998-09-23,13.75,14.56,13.69,14.53,527600,0
1998-09-24,14.4,14.75,14,14,418200,0
1998-09-25,13.94,14.38,13.88,13.88,369600,0
1998-09-28,13.75,14,13.6,13.75,506800,0
1998-09-29,13.62,13.69,13.06,13.28,310800,0
1998-09-30,13.28,14.56,13.12,14.38,1310000,0
1998-10-01,14.31,14.75,14,14.38,514800,0
1998-10-02,14.35,14.65,13.75,14.5,753400,0
1998-10-05,14.38,14.47,13.94,14.47,358400,0
1998-10-06,14.81,15.62,14.81,15.35,795200,0
1998-10-07,15.06,15.38,14.69,15,1190800,0
1998-10-08,14.81,14.81,13.94,14.69,729400,0
1998-10-09,14.65,15.12,14.6,14.9,470200,0
1998-10-12,14.94,15.38,14.94,15.31,410400,0
1998-10-13,15.28,15.62,15.06,15.6,717400,0
1998-10-14,15.94,15.97,15.12,15.25,996200,0
1998-10-15,15.19,15.94,15.19,15.88,1214000,0
1998-10-16,15.56,15.62,15,15.35,631800,0
1998-10-19,15.25,15.75,15.15,15.65,547800,0
1998-10-20,15.69,15.94,15.53,15.81,661800,0
1998-10-21,15.69,15.94,15.62,15.88,312200,0
1998-10-22,15.78,15.81,15.44,15.44,416800,0
1998-10-23,15.5,15.53,15.19,15.19,417600,0
1998-10-26,15.22,15.31,14.72,14.97,400000,0
1998-10-27,15.1,15.38,15.1,15.25,409000,0
1998-10-28,15.25,15.56,15.19,15.47,225800,0
1998-10-29,15.47,16.56,15.38,16.53,553800,0
1998-10-30,16.75,17,16.69,16.81,446800,0
1998-11-02,16.62,16.78,16.38,16.59,468600,0
1998-11-03,16.5,16.5,15.9,16.34,437400,0
1998-11-04,16.41,16.88,16.31,16.81,432600,0
1998-11-05,16.69,17.34,16.56,17.28,513800,0
1998-11-06,17.06,17.41,17,17.28,472200,0
1998-11-09,17.06,18,17.06,17.75,987400,0
1998-11-10,17.5,18,17.06,18,599600,0
1998-11-11,17.88,17.88,17.25,17.56,278200,0
1998-11-12,17.44,18.06,16.94,17.97,524000,0
1998-11-13,17.88,18.12,17.62,17.62,631000,0
1998-11-16,17.41,17.56,16.81,17.12,523200,0
1998-11-17,17.16,17.19,16.34,16.94,420400,0
1998-11-18,16.81,17.47,16.72,17.22,282000,0
1998-11-19,17.16,17.38,16.84,17.25,561400,0
1998-11-20,17.5,18.25,17.47,17.94,1590800,0
1998-11-23,18.06,18.91,18.06,18.44,1491200,0
1998-11-24,18.34,18.44,18.19,18.25,569000,0
1998-11-25,18.12,18.38,18,18.31,729200,0
1998-11-27,18.25,18.38,18.12,18.12,146800,0
1998-11-30,18.38,18.75,18.25,18.62,931600,0
1998-12-01,18.5,19.19,18.34,18.75,840800,0
1998-12-02,18.62,19.75,18.56,19,1002200,0
1998-12-03,19.09,19.5,18.94,18.97,1258800,0
1998-12-04,19.19,19.5,19,19.41,598000,0
1998-12-07,19.62,20.16,19.59,19.91,2211600,0
1998-12-08,19.94,20.12,19.75,19.88,820800,0
1998-12-09,19.88,19.94,19.56,19.72,314000,0
1998-12-10,19.62,19.62,18.91,19.19,387400,0
1998-12-11,18.88,19.38,18.84,19.34,889600,0
1998-12-14,18.88,19,18.5,18.78,608200,0
1998-12-15,18.78,19.38,18.66,19,745800,0
1998-12-16,19.12,19.12,18.5,18.75,608400,0
1998-12-17,18.75,19.16,18.75,19.09,564600,0
1998-12-18,18.88,20,18.75,19.56,2103400,0
1998-12-21,19.44,19.72,18.75,19.25,783200,0
1998-12-22,19.12,19.12,18.5,18.62,969000,0
1998-12-23,18.75,18.88,18.41,18.56,421000,0
1998-12-24,18.44,18.72,18.41,18.72,168400,0
1998-12-28,18.88,19.09,18.75,19.03,439200,0
1998-12-29,19.03,19.62,19.03,19.5,673400,0
1998-12-30,19.5,20.75,19.5,20.56,1402800,0
1998-12-31,20.56,20.94,20.56,20.88,1023600,0
1999-01-04,20.75,21.19,20.34,20.84,1087200,0
1999-01-05,20.72,21.75,20.72,21.75,1414600,0
1999-01-06,21.88,22.19,21.5,22.06,1410600,0
1999-01-07,21.69,22.19,21.62,22.12,764000,0
1999-01-08,22.5,23.62,22.34,22.78,1295200,0
1999-01-11,22.91,23.47,22.75,23.25,1216200,0
1999-01-12,23.28,23.31,22.56,22.84,1147200,0
1999-01-13,22.72,23.19,21.94,22.94,1282800,0
1999-01-14,22.88,23.88,22.88,23.72,1299800,0
1999-01-15,23.94,24.69,23.78,24.56,1209600,0
1999-01-19,25,26.31,24.81,26,1340800,0
1999-01-20,26.03,27.88,25.59,26.25,4715400,0
1999-01-21,26,26.19,25.56,25.66,2027800,0
1999-01-22,24.28,24.81,24.19,24.5,2584200,0
1999-01-25,24.38,24.41,23.19,23.34,1459600,0
1999-01-26,23.31,23.88,23.22,23.69,1829800,0
1999-01-27,23.78,23.94,23.25,23.5,1017200,0
1999-01-28,23.5,23.59,23.25,23.38,456000,0
1999-01-29,23.31,24.47,23.31,24.38,2041800,0
1999-02-01,24.44,24.47,23.75,24,1772400,0
1999-02-02,23.97,23.97,23.31,23.38,973600,0
1999-02-03,23.38,23.75,23.19,23.19,860000,0
1999-02-04,23.19,23.25,22.5,22.5,1267800,0
1999-02-05,22.5,22.62,21.25,21.62,886800,0
1999-02-08,22,22.44,21.94,22.31,910000,0
1999-02-09,22.28,22.34,21.78,21.91,598200,0
1999-02-10,21.88,22.03,21.5,21.75,329800,0
1999-02-11,21.88,22.69,21.88,22.03,927800,0
1999-02-12,22,22.03,21.47,21.56,743800,0
1999-02-16,21.88,22.69,21.84,22.31,526200,0
1999-02-17,22.06,22.06,20.56,20.62,507400,0
1999-02-18,20.81,22.31,20.81,22.25,984400,0
1999-02-19,22.12,22.12,21.88,22,635600,0
1999-02-22,22,22.47,21.94,22.41,558400,0
1999-02-23,22.41,22.5,21.75,22.12,612800,0
1999-02-24,22.03,22.03,21.41,21.62,895800,0
1999-02-25,21.56,21.75,21.31,21.56,528600,0
1999-02-26,21.5,21.62,20.19,20.47,705400,0
1999-03-01,20.62,20.78,20.25,20.47,552200,0
1999-03-02,20.47,21.88,20.47,21.47,606200,0
1999-03-03,21.34,21.72,21.12,21.22,690400,0
1999-03-04,21.25,21.5,20.62,20.69,396000,0
1999-03-05,20.94,21.69,20.94,21.62,325800,0
1999-03-08,21.62,22.12,21.59,22.12,402400,0
1999-03-09,22.12,22.81,21.94,22.25,742400,0
1999-03-10,22.22,22.28,21.94,22.22,495400,0
1999-03-11,22.06,22.62,22,22.62,602400,0
1999-03-12,22.5,22.59,22.25,22.34,278800,0
1999-03-15,22.31,22.56,22.16,22.38,407600,0
1999-03-16,22.38,23,22.38,22.66,485800,0
1999-03-17,22.75,24.38,22.69,24.09,838800,0
1999-03-18,24.03,24.06,23.66,23.66,686800,0
1999-03-19,23.66,24.84,23.66,24.25,1237000,0
1999-03-22,24.19,24.19,23.62,24,670800,0
1999-03-23,24.25,25.09,24.06,24.38,1158400,0
1999-03-24,24.25,24.44,23.56,23.56,789000,0
1999-03-25,23.75,23.97,23.22,23.41,652200,0
1999-03-26,23.38,23.72,23.25,23.25,755600,0
1999-03-29,23.44,24.94,23.41,24.81,612800,0
1999-03-30,24.62,24.66,24.38,24.44,331400,0
1999-03-31,24.31,25.25,24.31,25,1085000,0
1999-04-01,24.94,24.94,24.5,24.75,571000,0
1999-04-05,24.88,25.62,24.88,25.25,1227800,0
1999-04-06,25.5,25.5,24.5,24.53,662600,0
1999-04-07,24.44,24.47,23.06,24.34,796000,0
1999-04-08,24.22,25,24.06,24.94,779400,0
1999-04-09,24.94,24.94,24.12,24.59,419400,0
1999-04-12,24.25,24.75,23.84,24.56,915400,0
1999-04-13,24.53,25.06,24.44,24.62,1219000,0
1999-04-14,24.62,25.44,24.59,25.19,993800,0
1999-04-15,25.12,26.31,25.12,26.22,2084600,0
1999-04-16,26.22,27.28,25.56,26.34,1654400,0
1999-04-19,26.25,27.25,26.19,26.38,1042800,0
1999-04-20,26.38,27.06,26.38,26.66,1573600,0
1999-04-21,26.62,26.66,21.94,22.31,5127800,0
1999-04-22,21.88,21.88,19,20.31,4769200,0
1999-04-23,20.75,23.12,20.31,22,1665600,0
1999-04-26,21.88,23.81,21.88,23.38,1092800,0
1999-04-27,23.38,23.62,21.66,22,1637800,0
1999-04-28,22,22,21.31,21.31,1199000,0
1999-04-29,21.38,21.44,20.91,21,893400,0
1999-04-30,21,21,20.25,20.56,962200,0
1999-05-03,20.53,20.75,20.25,20.47,649800,0
1999-05-04,20.47,22.09,20.47,21.25,906400,0
1999-05-05,21.25,21.59,21.22,21.5,536000,0
1999-05-06,21.47,21.81,20.38,20.38,923800,0
1999-05-07,20.5,21.06,20,20.25,1304000,0
1999-05-10,20.25,21.06,20.25,20.78,1727200,0
1999-05-11,20.81,21.62,20.81,21.62,1678400,0
1999-05-12,21.59,22.47,21.56,21.78,768400,0
1999-05-13,21.66,22.12,21.19,21.31,923600,0
1999-05-14,21.25,21.25,21,21.09,938000,0
1999-05-17,21.22,21.25,21.06,21.25,729600,0
1999-05-18,21.22,21.44,21.12,21.22,851800,0
1999-05-19,21.19,21.22,20.81,20.97,657600,0
1999-05-20,21.19,21.47,20.88,20.88,677600,0
1999-05-21,21,21.06,20.75,20.84,531000,0
1999-05-24,20.84,20.84,19.81,19.97,420200,0
1999-05-25,19.97,20.88,19.97,20.72,415200,0
1999-05-26,20.72,20.72,20,20.19,582200,0
1999-05-27,20.06,20.06,18.94,19.06,2062200,0
1999-05-28,19.19,19.88,19.19,19.53,2548000,0
1999-06-01,19.56,19.62,19.19,19.31,1081800,0
1999-06-02,19.28,19.69,18.91,19.62,2259400,0
1999-06-03,20,20.19,19.88,20.12,1903000,0
1999-06-04,20.06,21.06,20.06,21,1304200,0
1999-06-07,20.94,21.5,20.88,21.44,810800,0
1999-06-08,21.31,21.69,21.25,21.44,568400,0
1999-06-09,21.56,21.88,21.56,21.81,812000,0
1999-06-10,21.75,21.88,21.41,21.88,523000,0
1999-06-11,21.84,21.94,21.72,21.75,488000,0
1999-06-14,21.94,22.06,21.69,21.81,1512000,0
1999-06-15,21.75,23.09,21.75,22.91,731200,0
1999-06-16,22.81,24.25,22.5,23.94,755600,0
1999-06-17,23.81,23.84,23.31,23.72,331200,0
1999-06-18,23.69,23.81,23.44,23.69,492400,0
1999-06-21,23.5,24.22,23.5,24.22,509200,0
1999-06-22,24.22,24.22,23.22,23.91,888400,0
1999-06-23,23.75,23.75,23.12,23.75,753800,0
1999-06-24,23.62,23.72,22.97,23.5,367400,0
1999-06-25,23.5,24.38,23.5,23.97,488200,0
1999-06-28,24.06,24.38,23.94,24.03,579000,0
1999-06-29,24.03,24.31,24,24.25,528400,0
1999-06-30,24.12,24.66,24.12,24.41,735600,0
1999-07-01,24.31,24.75,23.78,24.44,469000,0
1999-07-02,24.38,24.38,24.16,24.25,315800,0
1999-07-06,24.38,24.81,24.19,24.59,312000,0
1999-07-07,24.66,24.84,24.53,24.72,364400,0
1999-07-08,24.5,24.81,24.5,24.62,398600,0
1999-07-09,24.75,25.31,24.69,25.19,465200,0
1999-07-12,25.44,25.44,25,25.31,575800,0
1999-07-13,25.19,25.19,24.88,25.03,566000,0
1999-07-14,25.03,25.62,24.78,25.59,294800,0
1999-07-15,25.5,26.31,25.31,26.31,701600,0
1999-07-16,26.25,26.31,25.88,26.16,290800,0
1999-07-19,26.03,26.19,25.88,26.03,242200,0
1999-07-20,26,26,24.5,24.53,951000,0
1999-07-21,24.56,25.41,23.25,24.97,2025000,0
1999-07-22,24.84,24.84,23.78,23.94,1169800,0
1999-07-23,23.88,24.12,23.66,23.88,1126200,0
1999-07-26,23.69,23.94,23.44,23.94,781800,0
1999-07-27,23.91,24.25,23.88,24.06,1374600,0
1999-07-28,24.12,24.19,23.84,23.91,304800,0
1999-07-29,23.81,23.81,23.25,23.47,485200,0
1999-07-30,23.34,23.72,23.31,23.44,385800,0
1999-08-02,23.5,23.5,23.25,23.38,592200,0
1999-08-03,23.5,23.5,23,23.19,641200,0
1999-08-04,23.25,23.5,22.75,22.75,824600,0
1999-08-05,22.75,22.81,22.5,22.62,647200,0
1999-08-06,22.56,22.62,22.12,22.31,445000,0
1999-08-09,22.41,22.41,21.94,21.97,320400,0
1999-08-10,21.75,21.88,21.31,21.59,356400,0
1999-08-11,21.75,21.81,21.47,21.66,443200,0
1999-08-12,21.72,22.5,21.72,22.12,405600,0
1999-08-13,22.31,22.59,22.28,22.47,289000,0
1999-08-16,22.5,22.75,22.5,22.66,208200,0
1999-08-17,22.62,22.75,22.47,22.62,357200,0
1999-08-18,22.66,22.66,22.28,22.31,327400,0
1999-08-19,22.25,22.25,21.69,21.78,419000,0
1999-08-20,21.78,22.06,21.78,22.06,285800,0
1999-08-23,22.19,22.81,22.16,22.44,382400,0
1999-08-24,22.38,22.5,22.25,22.34,188000,0
1999-08-25,22.44,22.56,22.34,22.5,324400,0
1999-08-26,22.44,22.53,22.03,22.12,233200,0
1999-08-27,22.12,22.12,21.81,21.81,171400,0
1999-08-30,21.69,21.88,21.47,21.69,302800,0
1999-08-31,21.62,21.94,21.25,21.88,613600,0
1999-09-01,21.69,22.38,21.69,22.19,418600,0
1999-09-02,21.94,22,21.56,21.78,350800,0
1999-09-03,21.84,22.16,21.69,21.75,402400,0
1999-09-07,21.69,21.72,21.47,21.62,539200,0
1999-09-08,21.56,21.62,21.38,21.47,369000,0
1999-09-09,21.34,21.38,20.31,20.75,1607400,0
1999-09-10,21,22,20.69,21.5,1036600,0
1999-09-13,21.31,21.5,20.06,20.34,751600,0
1999-09-14,19.69,19.72,18.16,18.44,3879400,0
1999-09-15,18.5,18.66,16.38,17,3886200,0
1999-09-16,17.03,17.44,16.69,17.19,1587800,0
1999-09-17,17.19,17.69,17.06,17.5,1279800,0
1999-09-20,17.62,17.62,16.59,17,1053600,0
1999-09-21,17.12,17.31,16.66,16.88,1416600,0
1999-09-22,16.78,16.94,16.38,16.41,1221200,0
1999-09-23,16.41,16.41,15.12,15.35,1164800,0
1999-09-24,15.25,15.28,15,15.06,680800,0
1999-09-27,15.19,15.5,15.12,15.28,839600,0
1999-09-28,15.22,15.35,15.06,15.15,496800,0
1999-09-29,15.25,15.72,15.22,15.62,607800,0
1999-09-30,15.94,16.81,15.81,16.53,1596600,0
1999-10-01,16.25,16.31,15.5,15.65,1329800,0
1999-10-04,15.78,16.31,15.78,16.09,1200600,0
1999-10-05,16.09,16.19,15.72,15.88,507800,0
1999-10-06,15.12,16.12,14.44,14.81,6416000,0
1999-10-07,14.81,14.81,13.85,13.97,3208000,0
1999-10-08,14.15,14.38,13.56,14.35,1571200,0
1999-10-11,14.35,14.69,14,14.38,1222600,0
1999-10-12,14.12,14.12,13.75,14,1954200,0
1999-10-13,13.88,14,13.69,13.75,1318600,0
1999-10-14,13.88,13.94,13.69,13.85,865200,0
1999-10-15,13.78,13.88,13.35,13.81,1326800,0
1999-10-18,13.75,13.88,13.47,13.69,1101200,0
1999-10-19,13.56,13.81,13.38,13.38,1045400,0
1999-10-20,13.75,14.62,13.69,14,2792000,0
1999-10-21,13.75,14.75,13.65,14.72,1569800,0
1999-10-22,14.85,15.12,14.69,14.81,1285000,0
1999-10-25,14.75,15.35,14.75,15.35,1014400,0
1999-10-26,15.88,15.88,14.94,15.15,1047400,0
1999-10-27,15.19,15.62,14.94,14.97,1047400,0
1999-10-28,15.1,15.75,15.1,15.69,1296800,0
1999-10-29,16,16.94,16,16.56,1563200,0
1999-11-01,16.5,17,16.5,16.84,659400,0
1999-11-02,16.94,16.94,16,16.25,1639400,0
1999-11-03,16.12,16.56,16.03,16.5,1283400,0
1999-11-04,16.75,17.09,16.56,16.91,760200,0
1999-11-05,17,17.44,17,17.34,803800,0
1999-11-08,17.22,17.34,17.06,17.25,565400,0
1999-11-09,17.5,17.5,17.12,17.19,603600,0
1999-11-10,17.25,17.5,17.16,17.25,1049800,0
1999-11-11,17.25,17.34,16.75,17.09,963600,0
1999-11-12,17.06,17.06,16.81,16.91,402000,0
1999-11-15,16.75,16.88,16.69,16.84,316200,0
1999-11-17,16.94,16.94,16.69,16.88,586400,0
1999-11-18,16.94,17.69,16.78,17,1643200,0
1999-11-19,17,17.09,16.41,16.5,1847600,0
1999-11-22,16.59,16.62,16.25,16.5,428000,0
1999-11-23,16.5,16.56,16,16.34,937200,0
1999-11-24,16.34,16.5,16.19,16.5,476600,0
1999-11-26,16.38,16.47,16.25,16.47,269600,0
1999-11-29,16.44,16.66,16.44,16.66,791600,0
1999-11-30,16.56,16.62,16.25,16.41,654000,0
1999-12-01,16.34,16.38,16,16.25,1127400,0
1999-12-02,16.25,16.44,16.09,16.31,840200,0
1999-12-03,16.28,16.59,16.28,16.47,616200,0
1999-12-06,16.34,16.41,16.19,16.28,588600,0
1999-12-07,16.16,16.38,16.16,16.38,662400,0
1999-12-08,16.38,16.56,16.25,16.25,760600,0
1999-12-09,16.25,16.25,16.12,16.12,651200,0
1999-12-10,16.16,16.5,16.12,16.5,635600,0
1999-12-13,16.44,16.72,16.19,16.41,900400,0
1999-12-14,16.28,16.56,16.12,16.19,963600,0
1999-12-15,16.12,16.19,15.81,16,640200,0
1999-12-16,15.97,16.09,15.81,15.94,373800,0
1999-12-17,15.88,15.94,15.5,15.5,1522200,0
1999-12-20,15.5,16.25,15.5,16.09,620000,0
1999-12-21,16.19,16.59,16.12,16.28,471600,0
1999-12-22,17.88,19.06,17.88,18.5,5476200,0
1999-12-23,18.38,19.12,18.38,18.59,3279000,0
1999-12-27,18.84,18.88,18.38,18.44,820800,0
1999-12-28,18.44,18.66,17.94,18.25,853200,0
1999-12-29,18.19,18.25,18.03,18.16,784000,0
1999-12-30,18.22,18.56,18.06,18.22,972600,0
1999-12-31,18.31,19.31,18.25,18.94,1493400,0
2000-01-03,19.25,19.56,18.62,19.31,13410200,0
2000-01-04,19.25,19.44,18.72,18.81,2409000,0
2000-01-05,18.84,18.88,18.28,18.62,1688600,0
2000-01-06,18.69,18.72,18.03,18.19,1149000,0
2000-01-07,18.31,18.72,18.03,18.38,1129400,0
2000-01-10,18.38,18.66,18.19,18.59,807400,0
2000-01-11,18.44,18.72,18.31,18.53,871600,0
2000-01-12,18.62,18.69,17.72,17.91,1263600,0
2000-01-13,17.94,17.94,17.25,17.47,1172200,0
2000-01-14,17.81,17.97,17.09,17.25,1147600,0
2000-01-18,17.25,17.53,17.09,17.22,844800,0
2000-01-19,17.12,17.22,16.47,16.59,1628600,0
2000-01-20,16.72,16.91,16.5,16.75,1578800,0
2000-01-21,18.38,19.62,18,19.19,4558800,0
2000-01-24,18.88,19.44,18.22,18.5,1879400,0
2000-01-25,18.53,18.56,17.88,18.5,1214400,0
2000-01-26,20,20.5,19.59,20.09,2600400,0
2000-01-27,19.75,19.75,19,19.62,2013800,0
2000-01-28,19.66,20.28,19.12,19.22,1946400,0
2000-01-31,19.09,19.31,19,19.25,651000,0
2000-02-01,19.12,19.56,19.12,19.56,591400,0
2000-02-02,19.88,20,19.38,19.75,1035400,0
2000-02-03,19.5,19.88,19.28,19.88,634400,0
2000-02-04,19.94,20,19.38,19.53,495400,0
2000-02-07,19.5,20.62,19.5,20.62,779400,0
2000-02-08,20.75,21,20.03,20.41,594000,0
2000-02-09,20.31,20.47,19.59,20.47,677800,0
2000-02-10,20.75,20.91,20.56,20.66,804600,0
2000-02-11,20.66,20.66,20.31,20.5,755400,0
2000-02-14,20.44,20.81,20.19,20.25,444200,0
2000-02-15,20.25,20.94,19.94,20.81,807000,0
2000-02-16,20.44,20.56,19.62,19.75,1162200,0
2000-02-17,19.81,20.62,19.81,20.5,662200,0
2000-02-18,20.38,20.44,19.81,20,395800,0
2000-02-22,19.88,20.34,19.31,20.34,764800,0
2000-02-23,20.34,21.22,20.19,21.12,1075800,0
2000-02-24,21.06,21.06,19.5,20.31,1542600,0
2000-02-25,20.19,20.31,19.53,19.59,1212200,0
2000-02-28,19.5,19.56,18.56,18.88,1920400,0
2000-02-29,18.81,18.97,18.38,18.97,1174600,0
2000-03-01,19.06,19.19,18.38,18.44,1004600,0
2000-03-02,18.34,18.38,17.31,18.03,1673400,0
2000-03-03,18,18.72,18,18.69,970000,0
2000-03-06,18.72,19.06,18.72,18.72,926600,0
2000-03-07,18.72,21.19,18.72,21.06,1913600,0
2000-03-08,21.5,23.47,21.44,22.75,3486600,0
2000-03-09,22.5,23.5,22.19,23.19,1643800,0
2000-03-10,22.75,22.75,20.12,20.72,2322000,0
2000-03-13,20.78,21.72,20.25,21.44,1003200,0
2000-03-14,21.31,21.59,20.88,21,709200,0
2000-03-15,21,21.09,20.09,20.12,857000,0
2000-03-16,20.28,21.69,20.09,21.66,802200,0
2000-03-17,21.66,22.41,21.5,22.06,776600,0
2000-03-20,22.12,22.12,20.84,21.06,631400,0
2000-03-21,21.06,21.62,20.62,21.53,903200,0
2000-03-22,21.31,21.88,21.03,21.12,434400,0
2000-03-23,21,21.5,20.94,21.34,848400,0
2000-03-24,21.31,22.12,21.28,21.44,1510200,0
2000-03-27,21.31,21.44,20.56,20.75,513600,0
2000-03-28,20.88,21.44,20.88,21.06,1132800,0
2000-03-29,21,21.03,20.38,20.59,729400,0
2000-03-30,20.56,20.62,20.12,20.16,445600,0
2000-03-31,20.16,20.56,19.91,20.06,911000,0
2000-04-03,20.12,20.94,20.12,20.88,711000,0
2000-04-04,20.75,21.5,20.62,21.47,1830000,0
2000-04-05,21.41,21.41,20.81,21.12,1004800,0
2000-04-06,21.12,21.19,20.62,21.03,417200,0
2000-04-07,21.09,21.88,21.06,21.66,649000,0
2000-04-10,21.66,21.94,19.81,20,871800,0
2000-04-11,19.88,20.75,19.56,20.28,716000,0
2000-04-12,20.41,20.47,19.38,19.53,617200,0
2000-04-13,19.56,20.44,19.53,19.97,700800,0
2000-04-14,19.84,19.84,19,19.31,691200,0
2000-04-17,19.44,19.81,19,19.75,737800,0
2000-04-18,20,20.5,19.97,20.38,760000,0
2000-04-19,20.44,20.5,20.03,20.5,242000,0
2000-04-20,20.44,20.44,19.75,20.03,327200,0
2000-04-24,20.03,20.06,19.06,19.47,563200,0
2000-04-25,19.38,21.47,19.38,21.22,1347800,0
2000-04-26,21,21.38,19.06,19.62,4189800,0
2000-04-27,19.38,20.09,19.38,19.47,1169800,0
2000-04-28,19.34,19.5,18.88,19.31,1531600,0
2000-05-01,19.28,19.84,19.25,19.56,1635400,0
2000-05-02,19.53,19.56,18.44,18.5,4346600,0
2000-05-03,18.5,18.72,17.59,17.75,1450200,0
2000-05-04,17.88,18.47,17.88,18.09,1376200,0
2000-05-05,18.09,18.34,17.72,18.09,765800,0
2000-05-08,18,18.06,17.72,18,954800,0
2000-05-09,17.94,18,17.75,17.91,1130800,0
2000-05-10,17.81,17.94,17.38,17.53,771400,0
2000-05-11,17.62,18,17.62,17.94,701800,0
2000-05-12,17.81,18.25,17.81,17.97,864000,0
2000-05-15,17.94,18.56,17.94,18.53,874400,0
2000-05-16,18.59,19,18.56,18.72,674000,0
2000-05-17,18.78,18.88,18.25,18.88,405600,0
2000-05-18,18.81,18.88,18.19,18.81,449800,0
2000-05-19,18.69,18.72,18.12,18.5,545400,0
2000-05-22,18.38,18.78,18.12,18.66,492200,0
2000-05-23,18.62,19.12,18.38,18.42,831800,0
2000-05-24,18.56,18.69,18.03,18.53,634200,0
2000-05-25,18.66,19.62,18.66,19.16,1165600,0
2000-05-26,19.56,20.75,19.56,20.41,1465000,0
2000-05-30,20.41,21.47,20.41,21.38,977200,0
2000-05-31,21.31,21.66,20.88,21.09,953000,0
2000-06-01,21.03,21.31,20.81,21.06,1342600,0
2000-06-02,21.38,22,21.12,21.94,1032800,0
2000-06-05,21.62,22.31,21.59,22,889000,0
2000-06-06,22,22.03,21.47,21.59,497800,0
2000-06-07,21.56,21.59,21.31,21.59,586200,0
2000-06-08,21.62,21.62,20.94,21,665000,0
2000-06-09,21,21.19,20.84,20.88,534400,0
2000-06-12,20.88,20.88,19.81,20.19,1568600,0
2000-06-13,20.06,20.31,19.94,20.03,417400,0
2000-06-14,19.94,20.19,19.84,20.06,504600,0
2000-06-15,19.97,20.81,19.97,20.09,880400,0
2000-06-16,20.12,20.5,20.06,20.25,809000,0
2000-06-19,20.22,20.81,20.09,20.72,1240200,0
2000-06-20,20.66,20.75,20.25,20.5,838800,0
2000-06-21,20.5,20.5,20.06,20.41,492400,0
2000-06-22,20.41,20.69,19.88,20,833800,0
2000-06-23,19.94,20.06,19.61,19.84,905200,0
2000-06-26,19.72,20.16,19.53,20.03,373600,0
2000-06-27,20.12,20.22,19.06,19.69,1157000,0
2000-06-28,19.56,19.59,19,19.55,843000,0
2000-06-29,19.41,19.47,18.81,19.38,684600,0
2000-06-30,19.41,19.81,19.22,19.47,884400,0
2000-07-03,19.5,19.5,19.31,19.44,301200,0
2000-07-05,19.56,19.56,18.62,18.84,540800,0
2000-07-06,18.88,19,17.78,18.81,1076800,0
2000-07-07,18.69,19.22,18.59,18.97,439200,0
2000-07-10,18.84,18.94,18.16,18.78,741800,0
2000-07-11,18.78,19.88,18.75,19.03,1277400,0
2000-07-12,19.12,19.66,19.12,19.53,486000,0
2000-07-13,19.5,20.09,19.5,19.97,760400,0
2000-07-14,19.94,20,19.38,19.88,671000,0
2000-07-17,19.75,20,19.59,19.89,731400,0
2000-07-18,19.69,19.69,19,19.25,634000,0
2000-07-19,19.22,19.22,17.91,18.31,654800,0
2000-07-20,18.5,19,17.31,17.56,2001000,0
2000-07-21,17.88,18.06,17.56,17.78,907800,0
2000-07-24,17.91,18,17.72,18,734000,0
2000-07-25,17.88,18.09,17.62,18.09,465200,0
2000-07-26,18,18.12,17.41,17.88,508400,0
2000-07-27,18,18.09,17.81,17.81,363200,0
2000-07-28,17.75,18.06,17.25,17.59,753600,0
2000-07-31,17.53,17.97,17.53,17.72,790400,0
2000-08-01,17.84,18.12,17.72,18.03,538400,0
2000-08-02,18.03,18.5,17.12,17.5,1530400,0
2000-08-03,17.5,17.56,16.84,17.12,1223600,0
2000-08-04,17.31,17.34,17.06,17.22,489600,0
2000-08-07,17.34,17.5,17.22,17.41,451400,0
2000-08-08,17.38,17.59,17.19,17.5,694400,0
2000-08-09,17.5,17.56,17.38,17.41,319000,0
2000-08-10,17.47,17.47,16.75,16.91,907200,0
2000-08-11,17,17.25,16.19,17,1526600,0
2000-08-14,17.12,17.28,16.88,17.12,244800,0
2000-08-15,17.03,17.44,17,17.22,278800,0
2000-08-16,17.34,17.72,17.31,17.53,361800,0
2000-08-17,17.59,17.94,17.53,17.81,388800,0
2000-08-18,17.69,17.84,17.69,17.73,296400,0
2000-08-21,17.72,18.22,17.72,18.19,874800,0
2000-08-22,18.31,18.75,18.12,18.75,984000,0
2000-08-23,18.62,20,18.62,19.94,2168600,0
2000-08-24,19.88,19.91,19.25,19.31,1103200,0
2000-08-25,19.38,19.56,19.16,19.41,1045000,0
2000-08-28,19.41,19.56,19.28,19.56,438000,0
2000-08-29,19.5,19.66,19.41,19.47,649400,0
2000-08-30,19.75,20.03,19.72,19.91,983000,0
2000-08-31,19.91,20.5,19.91,20.2,1422000,0
2000-09-01,20.31,20.53,20.03,20.5,566400,0
2000-09-05,20.38,20.66,20.34,20.59,1054400,0
2000-09-06,20.5,20.5,19.56,19.59,959000,0
2000-09-07,19.5,19.84,19.25,19.69,698000,0
2000-09-08,19.69,19.94,19.19,19.81,399400,0
2000-09-11,19.69,19.97,19.22,19.22,615000,0
2000-09-12,19.22,19.31,18.84,18.97,242200,0
2000-09-13,18.75,19.5,18.5,18.75,817800,0
2000-09-14,18.75,18.94,17.91,18.44,891600,0
2000-09-15,18.44,18.75,18.22,18.72,1034200,0
2000-09-18,18.66,18.69,18.44,18.62,407200,0
2000-09-19,18.53,18.66,18.44,18.5,331800,0
2000-09-20,18.5,18.84,18.19,18.81,1456400,0
2000-09-21,18.88,19.16,18.44,18.75,950200,0
2000-09-22,18.75,18.84,18.12,18.84,1056200,0
2000-09-25,18.75,19,18.16,18.5,696000,0
2000-09-26,18.62,19,18.53,18.69,497400,0
2000-09-27,18.56,19.12,18.28,18.53,741400,0
2000-09-28,18.56,18.84,18.5,18.78,484200,0
2000-09-29,18.69,19.12,18.03,18.84,865600,0
2000-10-02,18.84,19.44,18.84,19.19,630800,0
2000-10-03,19.22,19.59,19.19,19.19,645200,0
2000-10-04,19.22,19.62,18.94,19.59,769800,0
2000-10-05,19.53,19.56,19.12,19.44,595600,0
2000-10-06,19.56,20.31,19.34,20.09,978400,0
2000-10-09,20.06,20.5,19.84,20.12,727800,0
2000-10-10,20.12,20.31,20,20.03,425600,0
2000-10-11,20,20.31,19.56,19.84,1024400,0
2000-10-12,19.94,20.22,19.91,20.12,721600,0
2000-10-13,20.06,20.5,19.81,20.5,676600,0
2000-10-16,20.28,20.5,19.88,20.47,1121600,0
2000-10-17,20.44,20.44,19.31,19.59,1498200,0
2000-10-18,19.59,19.94,18.88,19.84,1427600,0
2000-10-19,20,21,19.69,20.78,1287200,0
2000-10-20,20.66,21.41,20.59,21.41,1501000,0
2000-10-23,21.28,21.47,21.12,21.22,711400,0
2000-10-24,21.12,21.5,21.06,21.47,959200,0
2000-10-25,21.34,21.53,20.62,21.19,974600,0
2000-10-26,21.16,21.31,20.84,20.97,1178000,0
2000-10-27,21,21.16,20.12,20.53,936200,0
2000-10-30,20.72,21.34,20.66,21.09,567800,0
2000-10-31,21.09,21.84,21,21.56,626000,0
2000-11-01,21.56,22.22,21.5,22,771200,0
2000-11-02,22,22.5,22,22.31,737800,0
2000-11-03,22.31,22.34,21.88,22.09,744200,0
2000-11-06,22,22.59,21.56,22.44,646200,0
2000-11-07,22.28,22.84,22.03,22.81,474000,0
2000-11-08,22.56,23.94,22.56,23.75,1365000,0
2000-11-09,23.44,24.12,23.31,23.88,1733200,0
2000-11-10,23.5,23.75,23.06,23.06,1108600,0
2000-11-13,22.81,23.88,22.53,23.88,903600,0
2000-11-14,23.69,23.91,23.56,23.81,1592800,0
2000-11-15,23.91,24.59,23.75,24.5,805200,0
2000-11-16,24.41,24.59,24,24.16,1013400,0
2000-11-17,24.16,24.34,24.16,24.25,459200,0
2000-11-20,24.06,24.41,23.97,24.28,1065000,0
2000-11-21,24.25,24.47,24.06,24.34,705200,0
2000-11-22,24.28,24.44,24.25,24.31,444200,0
2000-11-24,24.16,24.41,24.16,24.31,281400,0
2000-11-27,24.38,24.97,24.34,24.84,893200,0
2000-11-28,24.69,24.84,24.47,24.72,1046400,0
2000-11-29,24.59,24.84,24.38,24.62,752000,0
2000-11-30,24.25,24.25,23.22,23.62,1749600,0
2000-12-01,24.12,24.25,23.78,24,1272200,0
2000-12-04,24.16,24.75,24.06,24.66,1268000,0
2000-12-05,24.53,25.84,24.41,25.81,2449200,0
2000-12-06,25.81,26.84,25.75,26.5,1856800,0
2000-12-07,25.75,25.78,25,25.12,1033400,0
2000-12-08,25.19,25.66,24.91,24.94,2799000,0
2000-12-11,25.03,25.72,24.97,25.41,1029800,0
2000-12-12,25.25,25.62,25,25.19,831800,0
2000-12-13,25.09,25.19,24.66,24.75,1003400,0
2000-12-14,24.62,24.94,24.44,24.56,900600,0
2000-12-15,24.56,24.56,22.56,22.84,1878400,0
2000-12-18,22.97,23.94,22.97,23.81,1548000,0
2000-12-19,23.81,24.75,23.44,24.03,884400,0
2000-12-20,23.91,23.91,23.34,23.53,1886400,0
2000-12-21,23,23.44,21.91,22,1665600,0
2000-12-22,22.25,24.75,22.25,24.59,1700200,0
2000-12-26,24.59,24.59,24,24.06,848600,0
2000-12-27,24,24.44,23.53,23.94,842800,0
2000-12-28,23.97,24.78,23.81,24.53,1256000,0
2000-12-29,24.28,24.72,24.25,24.56,899600,0
2001-01-02,24.56,24.56,23,23.25,1335600,0
2001-01-03,23.25,24.03,22.97,23.94,1313600,0
2001-01-04,23.94,24.31,23.66,24.25,1085400,0
2001-01-05,24.28,24.28,22.25,22.34,1625000,0
2001-01-08,22.47,22.62,22.06,22.31,980200,0
2001-01-09,22.31,23.59,22.31,23.56,1042600,0
2001-01-10,23.44,24.59,23.25,24.41,1484200,0
2001-01-11,24.28,24.56,24,24.53,1008200,0
2001-01-12,22.12,22.66,21.41,21.47,4149000,0
2001-01-16,21.47,21.47,20.25,20.88,2560400,0
2001-01-17,20.94,21.62,20.72,20.84,2176600,0
2001-01-18,20.84,20.91,19.56,20.5,3058200,0
2001-01-19,21.38,21.38,20.66,20.84,1677000,0
2001-01-22,20.81,21.69,20.81,21.56,1672000,0
2001-01-23,21.5,22.41,21.28,22.12,1166000,0
2001-01-24,22.25,23.25,22.16,22.47,1608600,0
2001-01-25,22.53,22.78,21.91,22.69,752600,0
2001-01-26,22.25,22.47,22,22.31,846400,0
2001-01-29,22.25,23,22.25,22.94,401400,0
2001-01-30,23,23.38,22.97,23.38,698200,0
2001-01-31,23.3,23.93,23.14,23.88,1334400,0
2001-02-01,23.89,24.3,23.89,24.25,1363600,0
2001-02-02,24.25,24.39,23.62,23.7,1647200,0
2001-02-05,23.57,23.82,23.38,23.65,670200,0
2001-02-06,23.65,24.09,23.65,23.84,857000,0
2001-02-07,23.5,24.3,23.35,24.23,991200,0
2001-02-08,24.23,24.62,24.05,24.57,1778800,0
2001-02-09,24.05,24.24,23.75,24,1158600,0
2001-02-12,23.95,23.95,23.32,23.38,1360200,0
2001-02-13,23.43,24.52,23.4,24.18,1198200,0
2001-02-14,24.05,24.48,23.95,24.18,801400,0
2001-02-15,24.1,24.79,24.1,24.68,1514600,0
2001-02-16,24.35,24.85,24.18,24.83,700200,0
2001-02-20,24.5,24.62,24.12,24.34,923600,0
2001-02-21,24.34,24.38,24.14,24.2,1651800,0
2001-02-22,24.2,24.47,23.73,24.4,1251600,0
2001-02-23,23.5,23.52,22.94,23.18,1160400,0
2001-02-26,23.62,23.93,23.03,23.45,853800,0
2001-02-27,23.4,23.45,22.68,22.73,1002600,0
2001-02-28,22.86,22.95,21.9,22,1354000,0
2001-03-01,21.91,22.05,21.26,21.87,2018600,0
2001-03-02,21.5,22.59,21.36,22.07,1124000,0
2001-03-05,22.32,22.38,22.02,22.16,825800,0
2001-03-06,22.23,23.75,22.2,23.44,1315800,0
2001-03-07,23.36,24.12,23.36,23.57,1208400,0
2001-03-08,23.57,23.84,23.25,23.74,1122400,0
2001-03-09,23.74,23.74,22.95,23.13,756800,0
2001-03-12,23.12,23.12,22.38,22.38,464200,0
2001-03-13,22.2,22.8,21.7,22.45,1989200,0
2001-03-14,21.93,21.95,21.43,21.76,1601000,0
2001-03-15,21.76,21.98,21.5,21.7,1490000,0
2001-03-16,21.35,21.65,20.45,20.65,1550000,0
2001-03-19,20.32,21,19.92,20.91,1348800,0
2001-03-20,21.04,21.12,20.26,20.33,1293400,0
2001-03-21,20.27,20.49,19.43,19.66,1165200,0
2001-03-22,19.53,19.75,19.11,19.75,1376200,0
2001-03-23,19.73,20.07,19.71,20,1925000,0
2001-03-26,20.1,20.23,19.88,20.14,1101800,0
2001-03-27,20.18,20.34,19.75,19.99,885600,0
2001-03-28,19.86,19.87,19.07,19.16,978800,0
2001-03-29,19.23,19.61,18.75,18.82,986800,0
2001-03-30,19.25,19.62,19.18,19.52,1378000,0
2001-04-02,19.39,19.82,19.08,19.36,1122600,0
2001-04-03,19.24,19.24,17.95,18,955600,0
2001-04-04,18,18.65,17.64,17.82,1255600,0
2001-04-05,17.88,19.07,17.88,18.95,1553600,0
2001-04-06,18.88,18.95,18.13,18.45,876800,0
2001-04-09,18.7,18.98,18.3,18.93,554800,0
2001-04-10,19.05,19.93,19.05,19.66,1433400,0
2001-04-11,20.12,20.86,19.55,20.03,2068400,0
2001-04-12,20.02,20.7,20,20.66,1052400,0
2001-04-16,20.6,20.61,19.51,19.93,924200,0
2001-04-17,19.88,22.7,19.82,21.87,5157800,0
2001-04-18,22.18,23.62,22.12,23.23,3394600,0
2001-04-19,22.95,24.5,22.82,24.5,2128800,0
2001-04-20,23.93,24.22,23.35,23.5,1779200,0
2001-04-23,23.15,23.43,22.92,23.36,1105600,0
2001-04-24,23.34,24.1,23.34,23.75,1294800,0
2001-04-25,23.73,23.75,23.27,23.65,1069400,0
2001-04-26,23.6,23.85,23.36,23.49,1564400,0
2001-04-27,23.62,23.8,23.34,23.66,877800,0
2001-04-30,23.54,23.77,23.4,23.5,703000,0
2001-05-01,23.45,23.68,23.13,23.62,767800,0
2001-05-02,23.62,23.63,23.2,23.35,959000,0
2001-05-03,23.25,23.36,22.95,23.25,360600,0
2001-05-04,23,23.37,22.57,23.36,539200,0
2001-05-07,23.41,23.41,23.09,23.15,520400,0
2001-05-08,23.15,23.36,22.86,23.16,1017400,0
2001-05-09,23,23.32,22.81,23.05,388600,0
2001-05-10,23.5,23.5,23,23.05,832400,0
2001-05-11,23.05,23.52,23.05,23.45,842800,0
2001-05-14,23.5,23.73,23.36,23.62,925400,0
2001-05-15,23.62,24,23.55,23.84,996400,0
2001-05-16,23.84,24.75,23.82,24.74,1587800,0
2001-05-17,24.74,24.75,24.36,24.56,1529800,0
2001-05-18,24.5,24.62,24.32,24.45,1033800,0
2001-05-21,24.4,25,24.35,24.98,1128600,0
2001-05-22,24.93,24.94,24.14,24.69,1266800,0
2001-05-23,24.55,24.55,24.25,24.34,669200,0
2001-05-24,24.12,24.57,23.82,24.55,511200,0
2001-05-25,24.55,24.55,23.93,23.95,479000,0
2001-05-29,24.08,24.12,23.12,23.22,672800,0
2001-05-30,23.2,23.2,22.43,22.57,644000,0
2001-05-31,22.9,24.32,22.89,23.45,1277200,0
2001-06-01,23.45,23.88,23.41,23.84,593800,0
2001-06-04,23.91,23.91,23.07,23.18,638000,0
2001-06-05,23.1,24.4,23.1,24.18,775200,0
2001-06-06,24.2,24.5,24.19,24.2,678800,0
2001-06-07,24.09,24.75,24.02,24.44,590600,0
2001-06-08,24.32,24.5,24.15,24.2,418000,0
2001-06-11,24.2,24.25,23.77,23.96,386600,0
2001-06-12,23.8,24.04,23.55,23.98,452800,0
2001-06-13,23.9,24.34,23.75,24.14,719400,0
2001-06-14,24,24,22.96,22.98,844000,0
2001-06-15,22.85,23.55,22.82,23.51,935800,0
2001-06-18,23.5,23.62,23.3,23.36,1059400,0
2001-06-19,23.5,23.62,22.66,22.75,1125800,0
2001-06-20,22.75,22.95,22.62,22.84,1136400,0
2001-06-21,22.95,23.43,22.94,23.43,981200,0
2001-06-22,23.38,23.4,23,23.18,467400,0
2001-06-25,23.23,23.39,23.08,23.3,482400,0
2001-06-26,23.2,23.62,23.2,23.36,1091600,0
2001-06-27,23.43,23.65,23.36,23.53,594400,0
2001-06-28,23.7,24.14,23.6,23.84,675800,0
2001-06-29,23.84,23.95,23.4,23.5,857600,0
2001-07-02,23.55,24.32,23.5,24.05,1079600,0
2001-07-03,24.05,24.05,23.57,23.61,340800,0
2001-07-05,23.61,23.73,23,23.29,737400,0
2001-07-06,23.15,23.15,22.16,22.39,407400,0
2001-07-09,20.05,20.05,19,19.35,4629400,0
2001-07-10,19.48,19.5,18.95,19.05,1062000,0
2001-07-11,19.05,19.34,19.05,19.26,1427600,0
2001-07-12,19.32,20,19.27,19.96,1509000,0
2001-07-13,20,20.15,19.95,20.14,887600,0
2001-07-16,20.15,20.15,19.66,19.68,1002800,0
2001-07-17,19.68,20.27,19.68,20.27,967000,0
2001-07-18,20.27,20.35,19.95,20.15,1320400,0
2001-07-19,20.2,20.48,20,20.09,947200,0
2001-07-20,20,20.25,19.95,19.98,1177400,0
2001-07-23,20,20,19.12,19.15,935000,0
2001-07-24,19.15,19.57,18.55,18.62,880600,0
2001-07-25,18.65,19.07,18.6,19.05,1385600,0
2001-07-26,19.05,19.43,19.05,19.35,970000,0
2001-07-27,19.25,19.59,19.23,19.44,590600,0
2001-07-30,19.5,19.96,19.5,19.55,635800,0
2001-07-31,19.57,19.88,19.5,19.68,564400,0
2001-08-01,19.55,20.05,19.52,20.01,786200,0
2001-08-02,20.23,20.36,20.05,20.2,621400,0
2001-08-03,20.23,20.23,19.86,19.98,555800,0
2001-08-06,19.85,19.9,19.52,19.69,380800,0
2001-08-07,19.69,19.88,19.67,19.79,521400,0
2001-08-08,19.75,20.06,19.5,19.52,950800,0
2001-08-09,19.48,19.62,19.43,19.52,1276600,0
2001-08-10,19.5,19.54,19.27,19.32,471800,0
2001-08-13,19.2,19.5,19.2,19.25,519400,0
2001-08-14,19.32,19.43,19.23,19.25,970600,0
2001-08-15,19.25,19.32,19.02,19.11,911800,0
2001-08-16,18.98,19.5,18.85,19.43,1162400,0
2001-08-17,19.15,19.16,18.85,19.06,683800,0
2001-08-20,19.02,19.09,18.89,19.05,543800,0
2001-08-21,19.02,19.4,19.02,19.11,706200,0
2001-08-22,19.1,19.15,18.7,18.96,450200,0
2001-08-23,19,19.2,18.85,19.04,457400,0
2001-08-24,18.95,18.99,18.7,18.85,848800,0
2001-08-27,18.9,19,18.57,18.98,605400,0
2001-08-28,18.82,18.96,18.31,18.88,843400,0
2001-08-29,18.93,19.18,18.93,19.09,914200,0
2001-08-30,19,19,18.38,18.54,424600,0
2001-08-31,18.45,18.93,18.41,18.93,533000,0
2001-09-04,18.85,19.49,18.7,18.75,605800,0
2001-09-05,18.65,18.65,18.18,18.64,1015200,0
2001-09-06,18.5,18.5,18.12,18.18,331000,0
2001-09-07,18.09,18.42,18,18,756200,0
2001-09-10,18,18.29,17.85,18.23,525200,0
2001-09-17,18.1,18.1,17.04,17.15,1016000,0
2001-09-18,17.02,17.27,16.86,17.09,973400,0
2001-09-19,17.14,17.2,16.2,17.04,853600,0
2001-09-20,17.24,17.24,16.3,16.3,1128400,0
2001-09-21,15,16.02,15,15.4,2402200,0
2001-09-24,15.62,15.85,15.49,15.51,2432800,0
2001-09-25,15.51,15.6,15.35,15.38,2793400,0
2001-09-26,15.32,15.38,14.7,14.95,2329000,0
2001-09-27,15,15,14.46,14.64,1431600,0
2001-09-28,14.64,15.11,14.6,14.82,3151000,0
2001-10-01,14.78,14.78,14.29,14.47,1034200,0
2001-10-02,14.52,14.62,14.38,14.49,2573800,0
2001-10-03,14.49,16.05,14.49,15.81,1296000,0
2001-10-04,15.86,16.46,15.7,16.05,1074600,0
2001-10-05,15.93,16.29,15.32,16.25,694000,0
2001-10-08,16,16.34,15.9,16.05,704800,0
2001-10-09,16.02,16.07,15.5,15.63,389800,0
2001-10-10,15.45,16.13,15.38,16.02,675600,0
2001-10-11,16.1,16.77,16.1,16.7,638400,0
2001-10-12,16.57,17.36,16.52,17.32,1227400,0
2001-10-15,17.1,17.32,16.85,17.12,553200,0
2001-10-16,17.05,17.41,17.05,17.41,1142800,0
2001-10-17,17.41,17.48,16.96,17,972600,0
2001-10-18,16.95,17.12,16.79,17,792800,0
2001-10-19,16.96,17.16,16.75,17.12,712200,0
2001-10-22,17.02,17.5,17.01,17.38,693000,0
2001-10-23,17.52,17.71,17.3,17.61,840000,0
2001-10-24,17.85,18,17.57,17.87,349000,0
2001-10-25,17.38,18.51,17.38,18.43,816600,0
2001-10-26,18.55,18.6,18.08,18.38,753000,0
2001-10-29,18.25,18.25,17.57,17.62,620600,0
2001-10-30,17.62,17.64,17.25,17.31,1044600,0
2001-10-31,17.43,18.07,17.43,17.73,752200,0
2001-11-01,17.73,18.25,17.73,18.2,668800,0
2001-11-02,18.15,18.25,17.73,18.25,974400,0
2001-11-05,18.25,18.69,18.07,18.6,1060800,0
2001-11-06,18.6,19,18.5,18.97,863200,0
2001-11-07,18.9,19.37,18.9,19.23,712400,0
2001-11-08,19.27,19.36,18.91,19,1062200,0
2001-11-09,18.95,19.12,18.93,19.12,632800,0
2001-11-12,19.05,19.45,18.82,19.17,444600,0
2001-11-13,19.52,19.52,19.02,19.27,914000,0
2001-11-14,19.39,19.59,19.23,19.56,662200,0
2001-11-15,19.5,19.71,19.27,19.49,564600,0
2001-11-16,19.49,19.68,19.25,19.66,640000,0
2001-11-19,19.7,19.75,19.52,19.71,550200,0
2001-11-20,19.59,19.73,19.23,19.3,562000,0
2001-11-21,19.2,19.3,18.86,19.02,783800,0
2001-11-23,19.02,19.32,19,19.31,135200,0
2001-11-26,19.23,19.5,19.2,19.5,669600,0
2001-11-27,19.38,19.46,19.07,19.2,535000,0
2001-11-28,18.93,19.05,18.71,19,785600,0
2001-11-29,19.07,19.2,18.88,19.06,737600,0
2001-11-30,19.15,19.3,19,19.21,605200,0
2001-12-03,18.91,19.12,18.66,18.8,656200,0
2001-12-04,18.93,19.18,18.82,19.14,914400,0
2001-12-05,19.26,19.5,19.26,19.48,1543200,0
2001-12-06,19.43,19.59,19.39,19.5,753200,0
2001-12-07,19.48,19.49,18.96,19.25,743400,0
2001-12-10,19.21,19.48,18.79,19.01,453000,0
2001-12-11,19.03,19.1,18.5,18.57,926000,0
2001-12-12,18.59,18.86,18.41,18.49,567400,0
2001-12-13,18.25,18.39,18.12,18.21,507800,0
2001-12-14,18.23,18.48,18.15,18.3,684800,0
2001-12-17,18.25,18.38,18,18.17,397000,0
2001-12-18,18.5,19.08,18.47,18.64,593600,0
2001-12-19,18.5,18.68,18.26,18.61,1460800,0
2001-12-20,18.65,18.65,17.99,18.3,871200,0
2001-12-21,18.35,18.66,18.32,18.62,855200,0
2001-12-24,18.51,18.77,18.39,18.59,275400,0
2001-12-26,18.67,18.7,18.39,18.45,453800,0
2001-12-27,18.35,18.66,18.35,18.57,810000,0
2001-12-28,18.7,18.73,18.57,18.62,653400,0
2001-12-31,18,18.68,18,18.43,874200,0
2002-01-02,18.45,19.15,18.4,19.12,1334000,0
2002-01-03,19,19.52,18.9,19.49,1592400,0
2002-01-04,19.5,20.45,19.5,20.45,1820000,0
2002-01-07,20.35,20.93,20.32,20.83,2009400,0
2002-01-08,20.7,21.73,20.62,21.73,2395800,0
2002-01-09,21.78,22.39,21.64,22.1,2177800,0
2002-01-10,21.85,22.05,21.38,21.74,1674600,0
2002-01-11,21.7,22.05,21.23,21.4,963400,0
2002-01-14,21.35,21.61,21.2,21.59,754800,0
2002-01-15,21.47,21.9,21.09,21.34,955000,0
2002-01-16,21.34,21.34,20.56,20.58,1083000,0
2002-01-17,20.68,21.02,20.64,21.02,1512400,0
2002-01-18,20.82,21.17,20.7,21.13,1252000,0
2002-01-22,20.4,20.5,19.27,19.65,3056200,0
2002-01-23,19.52,20.05,19.25,19.99,2313000,0
2002-01-24,20.24,20.99,20.2,20.93,1546400,0
2002-01-25,20.7,20.96,20.68,20.88,966800,0
2002-01-28,20.8,21.09,20.76,21.02,935000,0
2002-01-29,21.02,21.07,20.2,20.45,1235200,0
2002-01-30,20.32,21.2,20.23,21.02,812000,0
2002-01-31,20.9,21.27,20.84,21.27,1260600,0
2002-02-01,21.14,21.39,21.09,21.23,850800,0
2002-02-04,21.18,21.27,20.89,20.89,1353200,0
2002-02-05,20.76,21.29,20.64,20.75,1127400,0
2002-02-06,20.7,21,20.55,20.73,790800,0
2002-02-07,20.75,20.75,19.77,19.91,1122800,0
2002-02-08,20,20.45,19.8,20.04,1344400,0
2002-02-11,20.16,20.98,20.16,20.88,1116400,0
2002-02-12,20.77,21.2,20.7,20.77,1184200,0
2002-02-13,21.05,21.18,20.77,20.97,761400,0
2002-02-14,21.09,21.15,20.8,20.89,404600,0
2002-02-15,20.75,20.75,20.33,20.34,566600,0
2002-02-19,20.25,20.4,19.9,19.93,672800,0
2002-02-20,19.8,20.48,19.75,20.41,465000,0
2002-02-21,20.3,20.7,20.15,20.15,863400,0
2002-02-22,20.02,20.22,19.25,19.55,1806800,0
2002-02-25,19.43,20.7,19.35,20.5,1041200,0
2002-02-26,20.24,21.2,20.07,20.93,1462400,0
2002-02-27,20.82,21.1,20.3,20.36,962600,0
2002-02-28,20.55,21.05,20.33,20.9,1175600,0
2002-03-01,20.88,21.55,20.75,21.52,594600,0
2002-03-04,21.62,22.39,21.41,22.21,1174200,0
2002-03-05,22,22.17,21.23,21.23,1268000,0
2002-03-06,21.15,22,20.9,21.93,1097600,0
2002-03-07,21.5,21.7,21.44,21.5,932600,0
2002-03-08,21.61,22.39,21.61,22.23,693000,0
2002-03-11,21.95,22.5,21.73,22.39,805000,0
2002-03-12,22.27,22.45,21.8,22.41,843400,0
2002-03-13,22.16,22.57,22.16,22.5,698600,0
2002-03-14,22.3,22.45,21.82,21.98,455800,0
2002-03-15,21.95,21.98,21.7,21.95,477600,0
2002-03-18,21.73,22.37,21.73,22.35,413800,0
2002-03-19,22.32,22.73,22.18,22.72,359600,0
2002-03-20,22.6,22.65,22.18,22.29,567800,0
2002-03-21,22.1,22.6,22.1,22.57,401200,0
2002-03-22,22.35,22.75,22.27,22.45,702800,0
2002-03-25,22.32,22.32,21.82,21.85,458800,0
2002-03-26,21.62,22.19,21.57,21.74,368600,0
2002-03-27,21.5,22.21,21.5,22.18,429800,0
2002-03-28,22.15,22.66,22.12,22.38,671200,0
2002-04-01,22.15,22.45,21.85,22.35,714600,0
2002-04-02,22.1,22.25,21.88,22.08,463800,0
2002-04-03,22,22.29,21.3,21.5,955600,0
2002-04-04,21.45,21.7,21.39,21.55,678200,0
2002-04-05,21.46,21.6,21.34,21.37,375600,0
2002-04-08,21.12,21.73,20.77,21.57,937800,0
2002-04-09,21.7,21.7,21.3,21.5,830800,0
2002-04-10,21.5,22.27,21.39,22.05,881000,0
2002-04-11,21.8,22.27,21.43,21.47,1113400,0
2002-04-12,21.54,21.71,21.25,21.48,642400,0
2002-04-15,21.45,21.57,21.12,21.18,519600,0
2002-04-16,21.43,21.8,21.38,21.66,1035600,0
2002-04-17,21.61,21.61,21.04,21.04,980800,0
2002-04-18,20.09,20.45,19.62,20.23,2692400,0
2002-04-19,20.23,20.71,19.85,20.65,1385400,0
2002-04-22,20.65,20.67,19.59,19.75,1436800,0
2002-04-23,19.75,20.18,19.71,19.71,740200,0
2002-04-24,19.7,19.92,19.19,19.34,888000,0
2002-04-25,19.38,19.68,19.23,19.29,803000,0
2002-04-26,19.32,19.4,18.62,18.66,1169800,0
2002-04-29,18.78,19.12,18.64,18.68,1176600,0
2002-04-30,18.68,19.66,18.68,19.43,1040800,0
2002-05-01,19.2,19.44,18.59,19.34,1150400,0
2002-05-02,19.24,19.64,19.06,19.25,1474800,0
2002-05-03,19.25,19.25,18.86,18.93,1216400,0
2002-05-06,18.93,19.2,18.54,18.57,892400,0
2002-05-07,18.58,18.58,17.52,18.17,2369200,0
2002-05-08,19.12,19.48,18.96,19.16,1773600,0
2002-05-09,19.04,19.34,18.95,18.96,1070400,0
2002-05-10,18.96,19.09,18.35,18.43,1200000,0
2002-05-13,18.43,18.69,18.4,18.57,1461600,0
2002-05-14,19.2,19.38,19.07,19.35,1002600,0
2002-05-15,19.43,19.75,18.95,19.2,1010400,0
2002-05-16,19.38,19.45,19.07,19.11,649600,0
2002-05-17,19.27,19.54,19.23,19.43,685400,0
2002-05-20,19.48,19.48,18.9,18.98,437800,0
2002-05-21,19,19.09,18.6,18.64,684000,0
2002-05-22,18.62,18.75,18.41,18.64,721600,0
2002-05-23,18.64,18.91,18.48,18.56,1159600,0
2002-05-24,18.39,18.55,18.38,18.43,1058400,0
2002-05-28,18.5,18.5,18.21,18.35,643000,0
2002-05-29,18.23,18.43,18.18,18.34,872200,0
2002-05-30,18.21,18.57,18.18,18.45,984600,0
2002-05-31,18.15,18.62,18.14,18.27,981200,0
2002-06-03,18.27,18.38,18.02,18.12,1076800,0
2002-06-04,18.12,18.39,17.96,18.16,784000,0
2002-06-05,18.16,18.23,17.81,18.16,606800,0
2002-06-06,18.16,18.2,17.92,18.09,459600,0
2002-06-07,17.96,18.34,17.77,18.25,761200,0
2002-06-10,18.15,18.36,18.03,18.27,773000,0
2002-06-11,18.25,18.55,18.23,18.45,1170200,0
2002-06-12,18.45,18.56,18.07,18.14,2076400,0
2002-06-13,18.02,18.1,17.52,17.86,1068800,0
2002-06-14,17.99,18.65,17.55,18.4,1242400,0
2002-06-17,18.39,18.89,18.3,18.82,981000,0
2002-06-18,18.77,19,18.55,18.84,727200,0
2002-06-19,18.65,18.66,18.07,18.09,844400,0
2002-06-20,18.21,18.25,17.6,17.64,1121400,0
2002-06-21,17.52,17.65,17.1,17.11,1707600,0
2002-06-24,17.11,18,17.05,17.68,1200400,0
2002-06-25,17.75,17.8,16.98,17,907200,0
2002-06-26,17,17.07,16.65,17,2168200,0
2002-06-27,17.2,17.68,17.2,17.51,1453800,0
2002-06-28,17.43,17.9,17.3,17.3,1403200,0
2002-07-01,17.35,17.48,16.73,16.73,1485600,0
2002-07-02,16.93,16.93,15.6,16,2732200,0
2002-07-03,16,17,15.97,17,1983400,0
2002-07-05,17.25,17.98,17.18,17.98,574600,0
2002-07-08,17.93,17.93,17.04,17.17,1206000,0
2002-07-09,17.17,17.18,16.59,16.81,2182000,0
2002-07-10,16.84,16.88,15.77,15.82,1368600,0
2002-07-11,15.56,16.42,15.35,16.4,2309000,0
2002-07-12,16.43,16.95,15.94,16.05,1092200,0
2002-07-15,16.05,16.24,15.7,16.24,2106400,0
2002-07-16,16.11,16.62,16.02,16.2,1648200,0
2002-07-17,16.32,16.64,16,16.25,1207400,0
2002-07-18,16.12,16.33,16,16,1020800,0
2002-07-19,15.85,16.07,15.43,15.54,1860000,0
2002-07-22,15.58,15.69,14.56,14.57,3088200,0
2002-07-23,14.6,15.3,14.6,14.7,2836400,0
2002-07-24,14.52,15.53,14.28,15.46,1842600,0
2002-07-25,13.5,14.44,12.39,13.01,8905600,0
2002-07-26,12.76,12.95,11.44,11.5,5531400,0
2002-07-29,11.75,13.7,11.75,13.29,4345800,0
2002-07-30,12.97,13.43,12.81,13.32,3406600,0
2002-07-31,13.2,13.2,12.9,13.15,1770400,0
2002-08-01,13.15,13.18,12.68,12.72,2159400,0
2002-08-02,12.72,12.72,12.14,12.52,2202200,0
2002-08-05,12.39,12.51,12.09,12.11,2302800,0
2002-08-06,12.34,12.88,12.2,12.54,1852400,0
2002-08-07,12.71,13.03,12.29,12.89,1205400,0
2002-08-08,12.9,13.55,12.69,13.5,1322600,0
2002-08-09,13.38,13.73,13.21,13.5,1061400,0
2002-08-12,13.55,13.94,13.47,13.87,1520200,0
2002-08-13,13.74,14.24,13.63,13.76,2130600,0
2002-08-14,13.7,14.38,13.6,14.33,1359400,0
2002-08-15,14.33,14.76,14.14,14.71,931200,0
2002-08-16,14.71,15.19,14.71,14.99,1194200,0
2002-08-19,14.9,15.6,14.9,15.39,691400,0
2002-08-20,15.4,15.43,14.95,14.99,1277400,0
2002-08-21,15.04,15.27,14.74,15.22,1190200,0
2002-08-22,15.22,15.46,15.02,15.41,895400,0
2002-08-23,15.41,15.41,14.94,14.96,765800,0
2002-08-26,14.96,15.21,14.81,15.12,508000,0
2002-08-27,15.29,15.31,14.77,14.85,977800,0
2002-08-28,14.85,14.89,14.07,14.18,1328200,0
2002-08-29,14.1,14.8,13.97,14.59,1438800,0
2002-08-30,14.3,14.35,14.05,14.05,936600,0
2002-09-03,14.05,14.05,13.5,13.54,1039600,0
2002-09-04,13.54,13.79,13.4,13.71,2076200,0
2002-09-05,13.46,13.63,13.38,13.63,1103000,0
2002-09-06,13.76,14.09,13.76,13.79,626400,0
2002-09-09,13.59,14.25,13.32,14.01,1014000,0
2002-09-10,13.97,14.1,13.86,13.96,1102200,0
2002-09-11,14.21,14.29,13.99,13.99,1360400,0
2002-09-12,13.94,13.94,13.36,13.49,1198000,0
2002-09-13,13.48,13.48,12.95,13.16,1802600,0
2002-09-16,13.12,13.25,12.78,12.86,1376200,0
2002-09-17,13,13.1,12.6,12.66,1799800,0
2002-09-18,12.54,12.54,12.16,12.21,2160200,0
2002-09-19,11.87,11.97,11.75,11.83,2025800,0
2002-09-20,11.68,11.73,11.05,11.2,3391000,0
2002-09-23,11.17,11.17,10.71,10.82,2922600,0
2002-09-24,10.8,11.05,10.54,10.77,1894400,0
2002-09-25,10.88,11.18,10.78,10.96,1880800,0
2002-09-26,10.97,11.03,10.62,10.77,1244200,0
2002-09-27,10.77,10.79,10.34,10.34,1692600,0
2002-09-30,10,10.09,9.68,9.9,3051400,0
2002-10-01,9.95,10.46,9.93,10.43,1279000,0
2002-10-02,10.3,10.6,10.19,10.25,1128000,0
2002-10-03,10.18,10.35,9.97,10.05,1582200,0
2002-10-04,10.05,10.08,9.74,9.8,1945600,0
2002-10-07,9.72,9.9,9.53,9.55,1547600,0
2002-10-08,9.6,9.84,9.41,9.69,1652600,0
2002-10-09,9.56,9.8,9.46,9.46,1029000,0
2002-10-10,9.4,10.04,9.4,9.95,927400,0
2002-10-11,10.05,11.24,10.05,11.05,2239200,0
2002-10-14,10.93,11.36,10.8,11.32,1290800,0
2002-10-15,11.75,12.05,11.7,12.05,1405000,0
2002-10-16,11.95,11.96,11.52,11.69,1205800,0
2002-10-17,12.05,12.37,12.04,12.34,1258800,0
2002-10-18,12.29,12.3,11.91,12.05,940600,0
2002-10-21,11.99,12.75,11.76,12.69,1072800,0
2002-10-22,12.35,12.9,12.27,12.85,2615600,0
2002-10-23,12.84,12.84,12.37,12.73,2227400,0
2002-10-24,12.7,12.71,11.5,12.12,3655400,0
2002-10-25,11.38,11.5,10.94,11,8218400,0
2002-10-28,11.23,11.34,10.68,11.05,3824000,0
2002-10-29,11,11,10.5,10.7,1857000,0
2002-10-30,10.7,11.3,10.63,11.05,1432600,0
2002-10-31,11.2,11.38,11.04,11.12,1217800,0
2002-11-01,11.1,11.5,11.02,11.5,1341600,0
2002-11-04,11.72,12.33,11.7,12,2484400,0
2002-11-05,11.99,11.99,11.61,11.93,1572000,0
2002-11-06,11.94,12.27,11.79,12.19,1676800,0
2002-11-07,12.09,12.14,11.45,11.45,1247000,0
2002-11-08,11.53,11.76,11.46,11.65,2220400,0
2002-11-11,11.48,11.51,11.28,11.45,1793600,0
2002-11-12,11.4,11.85,11.25,11.55,1675600,0
2002-11-13,11.56,11.74,11.36,11.51,1699000,0
2002-11-14,11.6,12.15,11.6,12.11,1288800,0
2002-11-15,11.98,12.16,11.7,12.09,1087200,0
2002-11-18,12.12,12.34,11.88,12,1418600,0
2002-11-19,11.93,12.24,11.76,11.9,945000,0
2002-11-20,11.9,12.5,11.78,12.43,1089800,0
2002-11-21,12.65,13.49,12.55,13.31,2331400,0
2002-11-22,13.31,13.76,13.25,13.47,1980600,0
2002-11-25,13.45,14.3,13.45,14,2422200,0
2002-11-26,13.88,14.51,13.78,14.05,3432800,0
2002-11-27,14.12,14.23,13.78,13.87,1658800,0
2002-11-29,13.9,14.17,13.76,13.8,562200,0
2002-12-02,13.8,14.1,13.48,13.48,1999800,0
2002-12-03,13.52,13.55,13.06,13.07,1122000,0
2002-12-04,12.85,12.97,12.41,12.52,2317800,0
2002-12-05,12.57,12.59,12.23,12.24,1481000,0
2002-12-06,11.95,12.46,11.9,12.29,1206200,0
2002-12-09,12.28,12.28,11.77,11.84,1057000,0
2002-12-10,11.84,12.38,11.81,12.33,985400,0
2002-12-11,12.14,12.62,12.01,12.38,1163200,0
2002-12-12,12.48,12.5,12.14,12.27,725400,0
2002-12-13,12.05,12.16,11.88,11.93,632800,0
2002-12-16,11.93,12.49,11.93,12.49,929400,0
2002-12-17,12.37,12.62,12.14,12.22,516600,0
2002-12-18,12.02,12.09,11.91,11.97,848200,0
2002-12-19,11.85,12.25,11.71,11.72,881200,0
2002-12-20,11.85,12.21,11.8,11.98,752000,0
2002-12-23,11.79,12.12,11.75,11.97,939000,0
2002-12-24,11.75,12.06,11.71,11.85,463600,0
2002-12-26,11.86,12.18,11.86,11.94,1134400,0
2002-12-27,11.9,12.12,11.89,11.95,795800,0
2002-12-30,11.85,11.96,11.7,11.94,1293000,0
2002-12-31,11.81,12.02,11.75,11.87,1405600,0
2003-01-02,11.87,12.32,11.75,12.32,1495200,0
2003-01-03,12.32,12.45,12.05,12.28,558600,0
2003-01-06,12.28,12.75,12.28,12.61,918600,0
2003-01-07,12.62,12.95,12.62,12.71,520000,0
2003-01-08,12.53,12.61,12.43,12.46,784000,0
2003-01-09,12.54,13.07,12.54,12.98,868000,0
2003-01-10,12.86,13.15,12.8,13.09,681800,0
2003-01-13,13.1,13.12,12.72,12.9,1682800,0
2003-01-14,11.55,11.99,11.18,11.3,7679000,0
2003-01-15,11.3,11.32,10.34,10.43,5995200,0
2003-01-16,10.43,10.43,9.65,9.87,6570000,0
2003-01-17,9.86,10.15,9.52,9.54,4219400,0
2003-01-21,9.75,10.12,9.75,9.93,2595400,0
2003-01-22,9.9,10.14,9.7,9.83,1590600,0
2003-01-23,9.85,10.16,9.73,9.88,1612200,0
2003-01-24,9.88,9.88,9.45,9.75,2865600,0
2003-01-27,9.75,9.84,9.16,9.28,2692200,0
2003-01-28,9.4,9.9,9.39,9.83,2335400,0
2003-01-29,9.78,9.88,9.63,9.72,1702400,0
2003-01-30,9.82,9.95,9.53,9.53,1419600,0
2003-01-31,9.41,9.75,9.36,9.64,1472600,0
2003-02-03,9.64,9.85,9.5,9.5,1367600,0
2003-02-04,9.32,9.44,9.25,9.34,1002000,0
2003-02-05,9.38,9.6,9.26,9.32,1266200,0
2003-02-06,9.3,9.47,9.18,9.21,1388600,0
2003-02-07,9.3,9.42,9.11,9.17,776600,0
2003-02-10,9.16,9.17,8.8,8.97,2917600,0
2003-02-11,9,9.01,8.72,8.84,2242200,0
2003-02-12,8.84,8.9,8.59,8.65,1879000,0
2003-02-13,8.69,8.69,8.5,8.61,2452600,0
2003-02-14,8.62,8.73,8.46,8.73,3189000,0
2003-02-18,8.61,8.9,8.61,8.8,1449800,0
2003-02-19,8.88,9.1,8.68,8.8,1359600,0
2003-02-20,8.97,9.9,8.97,9.86,4967000,0
2003-02-21,9.86,9.88,9.43,9.77,2451400,0
2003-02-24,9.62,9.64,9.45,9.45,1157200,0
2003-02-25,9.3,9.69,9.15,9.69,1241000,0
2003-02-26,9.56,9.65,9.47,9.62,2084800,0
2003-02-27,9.63,9.77,9.51,9.72,1046800,0
2003-02-28,9.73,9.81,9.62,9.72,1120600,0
2003-03-03,9.77,9.89,9.73,9.75,1155200,0
2003-03-04,9.72,9.72,9.4,9.49,1361800,0
2003-03-05,9.46,9.46,9.26,9.4,1245800,0
2003-03-06,9.28,9.31,9.18,9.28,1126400,0
2003-03-07,9.22,9.32,9.09,9.3,793200,0
2003-03-10,9.17,9.26,9.02,9.2,1043600,0
2003-03-11,9.15,9.2,9.05,9.1,874400,0
2003-03-12,9.05,9.05,8.84,8.96,1861800,0
2003-03-13,9.03,9.18,9.03,9.15,2222800,0
2003-03-14,9.16,9.27,8.99,9.05,2427400,0
2003-03-17,9.05,9.65,9,9.65,1901200,0
2003-03-18,9.68,9.68,9.47,9.59,897400,0
2003-03-19,9.63,9.74,9.51,9.67,714200,0
2003-03-20,9.51,9.72,9.4,9.66,826200,0
2003-03-21,9.74,10.1,9.68,10.03,1075600,0
2003-03-24,9.9,9.9,9.35,9.41,746200,0
2003-03-25,9.41,9.65,9.32,9.55,1025000,0
2003-03-26,9.57,9.63,9.37,9.56,991200,0
2003-03-27,9.53,9.64,9.44,9.5,2270200,0
2003-03-28,9.5,9.57,9.44,9.51,1262200,0
2003-03-31,9.44,9.44,9.16,9.17,1243800,0
2003-04-01,9.25,9.29,9.11,9.18,1567600,0
2003-04-02,9.4,9.6,9.4,9.5,1458400,0
2003-04-03,9.5,9.71,9.48,9.64,1451400,0
2003-04-04,9.56,9.61,9.41,9.54,1049000,0
2003-04-07,9.72,9.81,9.49,9.51,1124800,0
2003-04-08,9.5,9.5,9.12,9.19,1055400,0
2003-04-09,9.5,10.32,9.45,10.2,6021800,0
2003-04-10,10.15,10.15,9.85,9.93,1941200,0
2003-04-11,10,10.11,9.94,10.03,1665000,0
2003-04-14,9.97,10.17,9.91,10.16,1230000,0
2003-04-15,10.11,10.25,10.01,10.21,1146600,0
2003-04-16,10.11,10.51,10.11,10.28,1092000,0
2003-04-21,10.5,10.62,10.41,10.59,732600,0
2003-04-22,10.44,10.88,10.36,10.87,1201200,0
2003-04-23,10.82,11.24,10.82,11.16,1457200,0
2003-04-24,11.15,11.15,10.74,10.82,1456200,0
2003-04-25,10.77,10.79,10.38,10.47,877600,0
2003-04-28,10.49,11.04,10.41,11.03,1275600,0
2003-04-29,11.07,11.25,10.91,11.19,1229200,0
2003-04-30,11.07,11.07,10.79,10.96,1370000,0
2003-05-01,11.04,11.18,10.76,11.15,1023000,0
2003-05-02,11.11,11.54,11.05,11.51,1160400,0
2003-05-05,11.4,11.54,11.12,11.38,1018400,0
2003-05-06,11.38,11.7,11.29,11.49,1220600,0
2003-05-07,11.48,11.48,11.22,11.38,1202400,0
2003-05-08,11.25,11.4,11.15,11.26,1123400,0
2003-05-09,11.26,11.68,11.24,11.5,1155400,0
2003-05-12,11.43,11.9,11.41,11.81,889200,0
2003-05-13,11.64,11.8,11.58,11.68,975400,0
2003-05-14,11.75,11.78,11.62,11.65,947400,0
2003-05-15,11.7,12.44,11.7,11.98,970600,0
2003-05-16,11.85,12.04,11.62,11.77,1124000,0
2003-05-19,11.72,11.89,11.51,11.59,1021000,0
2003-05-20,11.58,11.63,11.36,11.46,961000,0
2003-05-21,11.46,11.75,11.37,11.75,1081400,0
2003-05-22,11.68,11.89,11.61,11.82,994200,0
2003-05-23,11.83,11.91,11.68,11.71,392000,0
2003-05-27,11.57,12.11,11.53,12.09,950000,0
2003-05-28,12.12,12.23,11.97,12.19,829800,0
2003-05-29,12.16,12.45,12.13,12.26,883800,0
2003-05-30,12.29,12.59,12.23,12.54,651200,0
2003-06-02,12.58,12.87,12.58,12.76,1461800,0
2003-06-03,12.69,12.69,11.78,11.96,4647200,0
2003-06-04,11.96,12.46,11.88,12.43,2409600,0
2003-06-05,12.15,12.43,11.96,12.43,1392600,0
2003-06-06,12.5,12.93,12.5,12.91,2608600,0
2003-06-09,12.88,12.93,12.16,12.3,1340200,0
2003-06-10,12.32,12.49,12.19,12.41,1007600,0
2003-06-11,12.41,12.74,12.2,12.74,1182200,0
2003-06-12,12.69,13.87,12.65,13.76,3532400,0
2003-06-13,13.63,13.65,13.22,13.35,1763000,0
2003-06-16,13.24,13.71,13.24,13.69,1315800,0
2003-06-17,13.67,13.69,13.46,13.57,519200,0
2003-06-18,13.35,13.86,13.28,13.64,729800,0
2003-06-19,13.64,13.7,13.38,13.42,579600,0
2003-06-20,13.45,13.45,13,13.18,1383600,0
2003-06-23,13.18,13.18,12.64,12.8,1150800,0
2003-06-24,12.96,13.02,12.48,12.62,1365000,0
2003-06-25,12.63,12.77,12.46,12.57,994800,0
2003-06-26,12.38,12.7,12.35,12.68,1859600,0
2003-06-27,12.66,12.86,12.52,12.61,1038200,0
2003-06-30,12.79,12.88,12.48,12.81,1105200,0
2003-07-01,12.82,13.58,12.68,13.56,2394200,0
2003-07-02,13.56,13.78,13.32,13.7,1275800,0
2003-07-03,13.7,13.98,13.61,13.66,835600,0
2003-07-07,13.74,14.41,13.74,14.4,1581000,0
2003-07-08,14.22,14.47,14.13,14.21,1209400,0
2003-07-09,15.01,16.4,15.01,16.12,6790800,0
2003-07-10,15.95,15.96,15.32,15.69,2020800,0
2003-07-11,15.56,15.86,15.46,15.75,1217200,0
2003-07-14,15.85,15.98,15.6,15.64,1484400,0
2003-07-15,15.65,15.82,15.65,15.66,1015200,0
2003-07-16,15.73,15.79,15.09,15.27,1134000,0
2003-07-17,15.07,15.08,14.71,14.74,1309200,0
2003-07-18,14.87,15.03,14.52,14.97,1272600,0
2003-07-21,15,15,14.76,14.91,906200,0
2003-07-22,15,15.2,14.9,15.08,639200,0
2003-07-23,15.3,15.34,15.04,15.16,1127600,0
2003-07-24,15.25,15.36,14.53,14.53,2045400,0
2003-07-25,14.14,14.14,13.59,14.09,4801000,0
2003-07-28,13.96,14.1,13.78,13.8,2344400,0
2003-07-29,13.8,13.88,13.46,13.46,2023800,0
2003-07-30,13.38,13.46,13.23,13.38,2319200,0
2003-07-31,13.5,13.99,13.44,13.79,1639800,0
2003-08-01,13.79,13.86,13.63,13.68,1380600,0
2003-08-04,13.65,13.84,13.5,13.81,973000,0
2003-08-05,13.55,13.55,13.45,13.55,1010400,0
2003-08-06,13.53,13.6,13.31,13.43,877200,0
2003-08-07,13.33,13.38,12.94,13.02,1347600,0
2003-08-08,13.03,13.22,12.88,13.22,924400,0
2003-08-11,13.22,13.32,13.22,13.26,788600,0
2003-08-12,13.38,13.49,13.27,13.41,877400,0
2003-08-13,13.43,13.54,13.29,13.4,601200,0
2003-08-14,13.46,13.79,13.32,13.7,820600,0
2003-08-15,13.7,13.81,13.6,13.66,638000,0
2003-08-18,13.69,14.05,13.6,13.97,566400,0
2003-08-19,13.93,14.28,13.87,14.23,1285400,0
2003-08-20,14.11,14.35,14.07,14.29,747000,0
2003-08-21,14.29,14.62,14.28,14.42,680000,0
2003-08-22,14.54,14.78,14.24,14.28,749400,0
2003-08-25,14.2,14.3,14.05,14.19,478400,0
2003-08-26,14.06,14.28,13.79,14.21,722600,0
2003-08-27,14.21,14.54,14.13,14.3,528600,0
2003-08-28,14.3,14.4,14.05,14.32,523400,0
2003-08-29,14.25,14.57,14.21,14.51,611600,0
2003-09-02,14.58,14.95,14.52,14.95,658800,0
2003-09-03,14.93,15.2,14.88,15.12,891200,0
2003-09-04,15.1,15.52,15.01,15.45,1522800,0
2003-09-05,15.4,15.45,15.05,15.24,853800,0
2003-09-08,15.24,15.4,15.15,15.2,825000,0
2003-09-09,15.04,15.1,14.96,15,628400,0
2003-09-10,14.94,14.96,14.46,14.51,686400,0
2003-09-11,14.69,14.72,14.38,14.58,1018800,0
2003-09-12,14.46,14.6,14.24,14.55,629400,0
2003-09-15,14.52,14.63,14.37,14.56,572200,0
2003-09-16,14.54,14.79,14.54,14.78,429000,0
2003-09-17,14.73,14.91,14.69,14.85,565000,0
2003-09-18,14.85,15.25,14.68,15.25,576800,0
2003-09-19,15.2,15.35,15.11,15.35,989200,0
2003-09-22,15.35,15.35,14.8,14.98,746400,0
2003-09-23,14.94,15.18,14.88,15.16,514800,0
2003-09-24,15.17,15.28,14.85,14.85,775400,0
2003-09-25,15.57,16.86,15.47,16.25,4156400,0
2003-09-26,16.21,16.5,15.78,15.78,1722800,0
2003-09-29,15.78,16.39,15.78,16.27,1332200,0
2003-09-30,16.14,16.14,15.66,15.85,1359200,0
2003-10-01,15.97,16.44,15.93,16.4,924200,0
2003-10-02,16.4,16.79,16.35,16.72,900400,0
2003-10-03,16.72,17.46,16.72,17.14,1128000,0
2003-10-06,17.07,17.48,17.05,17.32,939000,0
2003-10-07,17.1,17.27,16.98,17.25,835600,0
2003-10-08,17.25,17.38,17.14,17.3,919000,0
2003-10-09,17.38,17.44,17.02,17.12,787000,0
2003-10-10,17.17,17.43,17.1,17.41,421600,0
2003-10-13,17.41,17.48,17.27,17.31,501200,0
2003-10-14,17.29,17.57,17.29,17.48,1067800,0
2003-10-15,17.5,17.53,17.2,17.27,864000,0
2003-10-16,17.3,17.48,17.2,17.46,645600,0
2003-10-17,17.46,17.46,16.91,16.98,780400,0
2003-10-20,16.98,17.2,16.98,17.15,365200,0
2003-10-21,17.09,17.26,17,17.17,566600,0
2003-10-22,17.17,17.3,17.05,17.17,1020800,0
2003-10-23,16.88,17.11,16.65,16.95,1177600,0
2003-10-24,16.86,17.47,16.75,17.47,1402000,0
2003-10-27,17.49,17.52,17.24,17.43,1074400,0
2003-10-28,17.46,18,17.46,17.96,2133400,0
2003-10-29,17.9,17.99,17.79,17.8,2142000,0
2003-10-30,17.85,18.15,17.83,18.07,2440400,0
2003-10-31,18.09,18.24,17.95,17.97,1202800,0
2003-11-03,17.96,18.3,17.9,18.04,1315856,0
2003-11-04,17.91,18.02,17.85,18.01,974652,0
2003-11-05,17.95,18.12,17.84,18.11,981400,0
2003-11-06,18.02,18.16,17.86,18.1,784800,0
2003-11-07,18.11,18.25,17.87,17.89,916800,0
2003-11-10,17.82,17.89,17.25,17.32,1318000,0
2003-11-11,17.36,17.59,17.17,17.43,878000,0
2003-11-12,17.39,17.82,17.39,17.79,996000,0
2003-11-13,17.57,18.01,17.55,17.98,1140200,0
2003-11-14,17.93,17.98,17.38,17.39,796200,0
2003-11-17,17.26,17.3,16.72,16.98,1438600,0
2003-11-18,16.98,17.13,16.43,16.48,968600,0
2003-11-19,16.5,16.59,16.33,16.43,998400,0
2003-11-20,16.43,16.6,16.22,16.23,623800,0
2003-11-21,16.39,16.43,16.2,16.34,628400,0
2003-11-24,16.5,16.98,16.46,16.98,946200,0
2003-11-25,17,17.36,16.93,17.14,1008000,0
2003-11-26,17.27,17.49,17.19,17.34,909400,0
2003-11-28,17.25,17.49,17.25,17.45,231600,0
2003-12-01,17.45,17.58,17.43,17.55,1103000,0
2003-12-02,17.45,17.68,17.45,17.52,929800,0
2003-12-03,17.55,17.71,17.35,17.35,971200,0
2003-12-04,17.36,17.58,17.27,17.5,567600,0
2003-12-05,17.5,17.52,17.18,17.35,724600,0
2003-12-08,17.51,17.76,17.25,17.76,2035400,0
2003-12-09,17.76,17.95,17.7,17.77,1699800,0
2003-12-10,17.61,17.85,17.5,17.67,1265400,0
2003-12-11,17.67,18.03,17.65,17.77,1465200,0
2003-12-12,17.73,17.86,17.57,17.73,1289000,0
2003-12-15,18,18.1,17.82,17.83,2187400,0
2003-12-16,17.84,17.95,17.66,17.86,1423800,0
2003-12-17,17.86,17.88,17.71,17.75,657200,0
2003-12-18,17.86,18.12,17.82,18.09,786000,0
2003-12-19,18.12,18.34,18.04,18.2,1597400,0
2003-12-22,19.12,19.73,19.1,19.64,2972800,0
2003-12-23,19.45,19.45,19.15,19.38,1181400,0
2003-12-24,19.35,19.56,19.18,19.4,308400,0
2003-12-26,19.48,19.52,19.37,19.43,176600,0
2003-12-29,19.48,19.7,19.45,19.52,869800,0
2003-12-30,19.52,19.56,19.32,19.49,1255200,0
2003-12-31,19.49,19.52,19.28,19.4,575400,0
2004-01-02,19.45,19.57,19.36,19.41,868400,0
2004-01-05,19.46,19.71,19.43,19.69,1124600,0
2004-01-06,19.69,20.15,19.57,20.05,1007000,0
2004-01-07,19.9,20.14,19.8,20.09,790600,0
2004-01-08,20.09,20.27,20.05,20.16,995200,0
2004-01-09,19.98,20.38,19.88,20.18,882800,0
2004-01-12,20.14,20.39,20.13,20.26,1699800,0
2004-01-13,20.21,20.37,20,20.15,814600,0
2004-01-14,20.14,20.25,19.93,20.05,985200,0
2004-01-15,21,21,20.41,20.5,6588400,0
2004-01-16,20.52,20.61,20.39,20.41,1461200,0
2004-01-20,20.61,20.66,20.32,20.38,2341800,0
2004-01-21,20.43,20.53,20.16,20.3,2818400,0
2004-01-22,20.34,20.59,20.32,20.38,1537600,0
2004-01-23,20.43,20.52,20.25,20.34,1374400,0
2004-01-26,20.3,20.57,20.3,20.5,1545800,0
2004-01-27,20.5,20.5,19.77,19.88,2019000,0
2004-01-28,19.88,20.22,19.57,19.73,1567800,0
2004-01-29,19.6,20.43,19.6,20.43,2869000,0
2004-01-30,20.31,20.79,20.25,20.77,2284000,0
2004-02-02,20.65,21.45,20.55,21.16,2631400,0
2004-02-03,20.95,21.07,20.73,20.97,1416800,0
2004-02-04,20.67,21.23,20.35,21.22,2062800,0
2004-02-05,21.2,21.7,21.11,21.68,2858000,0
2004-02-06,21.48,22.09,21.32,22.07,1854000,0
2004-02-09,21.57,22.25,21.57,21.95,1691800,0
2004-02-10,21.85,22.38,21.84,22.38,1433800,0
2004-02-11,22.38,22.95,22.36,22.81,1946200,0
2004-02-12,22.64,22.93,22.55,22.79,1285600,0
2004-02-13,22.38,22.9,22.38,22.8,1731600,0
2004-02-17,22.75,22.8,22.62,22.77,1159600,0
2004-02-18,22.67,22.73,22.38,22.66,1210400,0
2004-02-19,22.66,22.84,22.5,22.51,971600,0
2004-02-20,22.49,22.63,22.1,22.62,1319400,0
2004-02-23,22.52,22.52,21.71,21.85,1289600,0
2004-02-24,21.86,22.04,21.7,21.88,1111200,0
2004-02-25,21.85,22.09,21.82,22,679200,0
2004-02-26,22.01,22.27,21.92,22.18,428200,0
2004-02-27,22.15,22.65,22.15,22.38,843400,0
2004-03-01,22.38,22.93,22.36,22.87,1002200,0
2004-03-02,22.7,23,22.6,22.7,707400,0
2004-03-03,22.55,22.95,22.55,22.88,834200,0
2004-03-04,22.88,22.98,22.8,22.95,690200,0
2004-03-05,22.62,23.05,22.57,22.78,1350800,0
2004-03-08,22.75,22.99,22.55,22.57,491400,0
2004-03-09,22.44,22.45,21.68,21.86,1674800,0
2004-03-10,21.61,21.75,21.15,21.18,1913000,0
2004-03-11,21.18,21.66,20.88,20.9,1314000,0
2004-03-12,20.55,21.41,20.4,21.32,2159400,0
2004-03-15,21.27,21.27,20.99,21.08,1411800,0
2004-03-16,21.11,21.21,20.41,20.64,1727000,0
2004-03-17,20.77,21.15,20.75,20.92,1128600,0
2004-03-18,20.93,20.93,20.45,20.79,957400,0
2004-03-19,20.71,21.04,20.62,20.7,891200,0
2004-03-22,20.57,20.57,20.31,20.5,909000,0
2004-03-23,20.56,20.77,20.36,20.38,1092600,0
2004-03-24,20.33,20.86,20.33,20.52,1068400,0
2004-03-25,20.57,21.04,20.57,21.01,692200,0
2004-03-26,20.93,21.39,20.86,21.25,771000,0
2004-03-29,21.26,21.73,21.25,21.64,817200,0
2004-03-30,21.55,21.74,21.4,21.65,766800,0
2004-03-31,21.71,22.27,21.51,22.03,1801200,0
2004-04-01,22.14,22.58,22,22.55,1685600,0
2004-04-02,22.55,22.91,22.5,22.79,1275400,0
2004-04-05,22.79,23.09,22.79,23.07,948400,0
2004-04-06,22.95,23.12,22.89,23.05,938200,0
2004-04-07,22.93,23.29,22.75,23.12,821400,0
2004-04-08,24,24.12,22.9,23,2153600,0
2004-04-12,23.15,23.5,23.15,23.37,1106400,0
2004-04-13,23.38,23.62,23.06,23.18,1102000,0
2004-04-14,23.1,23.44,23.05,23.43,1291000,0
2004-04-15,23.52,23.54,23.18,23.29,1137000,0
2004-04-16,23.37,23.39,23.05,23.32,962800,0
2004-04-19,23.21,23.4,23.05,23.25,842600,0
2004-04-20,23.25,23.41,23.05,23.05,1104400,0
2004-04-21,23.11,23.39,22.87,23.32,876400,0
2004-04-22,23.32,24.05,23.32,23.72,942600,0
2004-04-23,23.55,23.8,23.3,23.62,558600,0
2004-04-26,23.7,23.82,23.36,23.43,539600,0
2004-04-27,23.48,23.89,23.27,23.36,748400,0
2004-04-28,23.19,23.32,22.95,23,801200,0
2004-04-29,23,23.25,22.56,22.87,1631800,0
2004-04-30,23.12,23.25,22.25,22.34,2005000,0
2004-05-03,22.47,22.73,22.37,22.67,1462600,0
2004-05-04,22.6,23.05,22.59,22.88,1217000,0
2004-05-05,22.77,23.23,22.65,23.14,1340000,0
2004-05-06,22.5,22.86,22.5,22.75,1108800,0
2004-05-07,22.75,23.15,22.5,22.64,1107800,0
2004-05-10,22.63,22.95,22.46,22.71,1210000,0
2004-05-11,22.7,23.2,22.64,23.07,1525600,0
2004-05-12,22.93,23.09,22.23,22.96,1555400,0
2004-05-13,22.88,23.25,22.85,23.16,1305800,0
2004-05-14,23.04,23.21,22.68,22.98,1239800,0
2004-05-17,22.53,22.82,22.45,22.68,891600,0
2004-05-18,22.71,23.18,22.71,23.13,660400,0
2004-05-19,23.16,23.51,23.05,23.05,1208000,0
2004-05-20,22.95,23.31,22.82,22.98,951000,0
2004-05-21,23.11,23.14,22.91,23.06,764000,0
2004-05-24,23.09,23.35,23,23.25,971400,0
2004-05-25,23.12,23.9,23.03,23.86,900000,0
2004-05-26,23.75,24.04,23.59,23.88,1174800,0
2004-05-27,23.88,24.1,23.76,23.91,1334000,0
2004-05-28,23.85,24.12,23.75,24.12,1041200,0
2004-06-01,23.88,24.2,23.86,24.14,1667000,0
2004-06-02,24.14,24.5,24.11,24.41,1151800,0
2004-06-03,24.23,24.38,24.1,24.19,781800,0
2004-06-04,24.3,24.57,24.12,24.23,1221600,0
2004-06-07,24.2,24.64,24.2,24.62,1269400,0
2004-06-08,24.45,24.7,24.41,24.62,1176400,0
2004-06-09,24.5,24.59,24.45,24.5,905600,0
2004-06-10,24.48,24.59,24.39,24.45,886000,0
2004-06-14,24.05,24.18,23.98,24.11,935800,0
2004-06-15,24.11,24.52,24.11,24.45,669600,0
2004-06-16,24.37,24.62,24.25,24.55,572600,0
2004-06-17,24.45,24.46,24.22,24.41,851400,0
2004-06-18,24.41,24.59,24.31,24.53,928200,0
2004-06-21,24.45,24.59,24.08,24.16,584200,0
2004-06-22,23.98,24.33,23.9,24.33,1209800,0
2004-06-23,24.33,24.98,24.3,24.95,776800,0
2004-06-24,24.83,24.93,24.64,24.77,942600,0
2004-06-25,24.7,25,24.45,24.76,1802400,0
2004-06-28,24.82,24.86,24.18,24.22,1308800,0
2004-06-29,24.12,24.46,24.09,24.4,702000,0
2004-06-30,24.35,24.87,24.29,24.8,915400,0
2004-07-01,24.7,24.8,24.52,24.7,940000,0
2004-07-02,24.65,24.71,24.23,24.39,422000,0
2004-07-06,24.34,24.34,23.85,23.98,403800,0
2004-07-07,23.9,24.23,23.86,23.91,587200,0
2004-07-08,23.91,23.98,23.64,23.68,1060000,0
2004-07-09,23.7,23.82,23.41,23.51,907000,0
2004-07-12,24.65,26.29,24.51,25.91,6990200,0
2004-07-13,25.66,25.8,25.15,25.34,2697200,0
2004-07-14,25.34,25.9,25.23,25.68,1620800,0
2004-07-15,25.57,25.77,25.47,25.5,1172400,0
2004-07-16,25.57,25.57,24.88,24.91,1075800,0
2004-07-19,24.91,25.29,24.9,25.04,1845600,0
2004-07-20,25.04,25.27,24.93,25.2,1324600,0
2004-07-21,25.45,25.48,24.32,24.32,1152600,0
2004-07-22,24.2,24.52,23.83,24.21,1562800,0
2004-07-23,24.21,24.62,24.05,24.4,1649600,0
2004-07-26,24.31,24.75,24.27,24.39,996000,0
2004-07-27,24.42,24.66,24.2,24.47,1198000,0
2004-07-28,24.42,24.54,23.8,24.5,1315200,0
2004-07-29,24.12,24.13,21.84,22.73,5274000,0
2004-07-30,22.9,23.43,22.9,23.21,2336200,0
2004-08-02,23.14,23.14,22.62,23.07,1250400,0
2004-08-03,22.9,22.91,22.4,22.45,1595800,0
2004-08-04,22.43,22.63,22.15,22.52,1417200,0
2004-08-05,22.4,22.71,22.02,22.02,1313400,0
2004-08-06,21.85,22.03,21.51,21.54,1200000,0
2004-08-09,21.54,21.78,21.41,21.52,1087600,0
2004-08-10,21.52,21.92,21.45,21.91,784200,0
2004-08-11,21.71,21.93,21.39,21.77,1109600,0
2004-08-12,21.64,21.66,21.27,21.48,1110000,0
2004-08-13,21.38,21.51,21.06,21.13,1495000,0
2004-08-16,21.23,21.6,21.01,21.21,1809200,0
2004-08-17,21.21,21.79,21.16,21.68,1087000,0
2004-08-18,21.45,22.11,21.4,22.1,853800,0
2004-08-19,22.1,22.1,21.82,21.98,890000,0
2004-08-20,21.93,22.46,21.8,22.38,977800,0
2004-08-23,22.34,22.37,22.18,22.21,826800,0
2004-08-24,22.36,22.43,22.09,22.25,909200,0
2004-08-25,22.22,22.34,22.12,22.25,1072600,0
2004-08-26,22.26,22.61,22.1,22.6,949200,0
2004-08-27,22.55,22.74,22.49,22.64,604800,0
2004-08-30,22.64,22.65,22.28,22.28,534800,0
2004-08-31,22.25,22.27,22,22.09,857400,0
2004-09-01,22,22.41,22,22.39,650000,0
2004-09-02,22.34,22.67,22.11,22.65,862400,0
2004-09-03,22.57,22.6,22.21,22.43,661600,0
2004-09-07,22.5,23.01,22.5,22.86,948200,0
2004-09-08,22.75,23.02,22.75,22.94,1022400,0
2004-09-09,22.91,23.81,22.89,23.56,1383200,0
2004-09-10,23.43,24.14,23.37,24.04,1176400,0
2004-09-13,23.93,24.09,23.8,23.87,916200,0
2004-09-14,23.57,23.98,23.52,23.91,801400,0
2004-09-15,23.84,23.86,23.48,23.55,685400,0
2004-09-16,23.62,24.09,23.62,24.07,824000,0
2004-09-17,24.27,24.5,23.95,24.48,1169400,0
2004-09-20,24.39,25.1,24.35,24.73,1249800,0
2004-09-21,24.85,25.46,24.79,25.39,1298200,0
2004-09-22,25.14,25.35,24.82,24.83,1215800,0
2004-09-23,24.75,24.82,24.54,24.54,1057000,0
2004-09-24,24.61,24.92,24.48,24.51,646800,0
2004-09-27,24.5,25.09,24.36,24.88,1223000,0
2004-09-28,24.79,24.93,24.6,24.66,868600,0
2004-09-29,24.68,24.93,24.67,24.75,1023800,0
2004-09-30,24.75,24.89,24.66,24.8,2618400,0
2004-10-01,24.8,25.48,24.8,25.34,1411000,0
2004-10-04,25.39,25.88,25.38,25.47,1266000,0
2004-10-05,25.37,25.37,24.88,24.93,1316600,0
2004-10-06,24.93,25,24.77,24.98,2111200,0
2004-10-07,25.02,25.3,24.74,24.77,547200,0
2004-10-08,24.7,24.75,24.2,24.41,760800,0
2004-10-11,24.29,24.53,24.18,24.46,1224200,0
2004-10-12,25.75,26.04,25.11,26,5729400,0
2004-10-13,26.05,26.93,25.95,26.1,3640600,0
2004-10-14,26.1,26.5,26.07,26.5,1989400,0
2004-10-15,26.48,26.48,26.12,26.32,1173600,0
2004-10-18,26.25,27.01,26.23,27,1163800,0
2004-10-19,26.82,27.5,26.82,27.2,2143000,0
2004-10-20,27,27.34,26.89,26.97,1234000,0
2004-10-21,26.91,26.92,26.68,26.7,1791400,0
2004-10-22,26.75,26.89,26.62,26.64,995800,0
2004-10-25,26.45,26.65,26.4,26.48,945000,0
2004-10-26,26.5,26.53,26.15,26.48,835200,0
2004-10-27,26.29,26.55,26.2,26.39,1779600,0
2004-10-28,26.39,27.18,26.21,26.93,1646800,0
2004-10-29,27.38,28.29,27.3,28.18,3639600,0
2004-11-01,27.5,28,25.82,27.63,5159400,0
2004-11-02,27.5,28.77,27.48,28.5,3633600,0
2004-11-03,28.5,28.75,28.18,28.32,2181600,0
2004-11-04,28.11,28.64,28.07,28.54,2354600,0
2004-11-05,28.5,28.77,28.5,28.59,1896200,0
2004-11-08,28.55,28.66,28.55,28.62,1952000,0
2004-11-09,28.66,28.77,28.55,28.72,2457800,0
2004-11-10,28.7,28.77,28.37,28.57,1499000,0
2004-11-11,28.57,28.75,28.57,28.7,1374800,0
2004-11-12,28.67,28.73,28.4,28.7,1524400,0
2004-11-15,28.75,29,28.71,28.77,1936600,0
2004-11-16,28.7,28.73,28.36,28.39,1619800,0
2004-11-17,28.5,28.77,28.48,28.59,2126400,0
2004-11-18,28.49,28.66,28.45,28.54,3075800,0
2004-11-19,28.61,28.73,28.35,28.43,1072200,0
2004-11-22,28.31,28.7,28.11,28.68,1675200,0
2004-11-23,28.5,29.61,28.5,29.57,4975400,0
2004-11-24,29.5,29.79,29.38,29.71,2052800,0
2004-11-26,29.52,29.86,29.52,29.76,452200,0
2004-11-29,29.8,30.03,29.45,29.89,1382600,0
2004-11-30,29.88,29.88,29.5,29.86,1349400,0
2004-12-01,29.9,30.73,29.9,30.73,2324600,0
2004-12-02,30.5,31.16,30.5,31.04,2079400,0
2004-12-03,31.2,33.1,31.11,32.94,4864000,0
2004-12-06,32.5,33.66,32.15,33.3,2885800,0
2004-12-07,33.23,33.82,32.51,32.56,2007400,0
2004-12-08,32.5,32.74,32.25,32.64,1584400,0
2004-12-09,32.64,33.25,32.18,33.1,2879000,0
2004-12-10,32.88,33.83,32.88,33.56,1671800,0
2004-12-13,33.37,34.05,33.37,34.02,1893400,0
2004-12-14,34.02,35.3,34.02,35.08,3314400,0
2004-12-15,34.85,35.5,34.75,34.95,1700400,0
2004-12-16,34.9,35.1,34.65,34.74,1358000,0
2004-12-17,34.41,34.57,34.13,34.33,1891400,0
2004-12-20,34.53,34.83,34.02,34.3,1640200,0
2004-12-21,34.38,34.87,33.9,34.5,1400000,0
2004-12-22,34.98,35.1,34.69,34.83,1395600,0
2004-12-23,34.7,34.73,34.42,34.66,549400,0
2004-12-27,34.66,34.76,34.2,34.27,634400,0
2004-12-28,34.27,34.83,34.24,34.76,632600,0
2004-12-29,34.75,34.92,34.63,34.81,560000,0
2004-12-30,34.7,34.78,34.39,34.55,665400,0
2004-12-31,34.5,34.74,34.5,34.62,493000,0
2005-01-03,34.62,34.67,33.91,34.16,1410400,0
2005-01-04,34.2,34.54,33.19,33.45,1451400,0
2005-01-05,33.45,33.81,33.29,33.36,701200,0
2005-01-06,33.34,33.34,32.58,33.31,1536400,0
2005-01-07,33.49,33.53,32.72,33.03,1058600,0
2005-01-10,32.77,33.66,32.55,33.58,1965000,0
2005-01-11,33.46,33.81,32.91,33.59,1315400,0
2005-01-12,33,33.21,31.92,32.37,3415000,0
2005-01-13,32.4,32.98,32.4,32.78,2062400,0
2005-01-14,32.78,32.9,32.44,32.58,2452400,0
2005-01-18,33.1,34.72,33.1,34.66,4283000,0
2005-01-19,34.59,34.95,34.25,34.67,1875600,0
2005-01-20,34.33,35.12,34.07,34.83,2487600,0
2005-01-21,34.83,34.95,33.94,34.02,1658000,0
2005-01-24,34.03,34.39,33.8,33.82,1356700,0
2005-01-25,34.05,34.23,33.57,33.77,1284700,0
2005-01-26,33.77,33.89,33.39,33.85,1452300,0
2005-01-27,34.45,34.51,33.5,34,1595000,0
2005-01-28,33.94,34.35,33.4,34.21,1170100,0
2005-01-31,34.21,34.65,34.04,34.18,1690600,0
2005-02-01,34.05,34.92,33.86,34.85,1577000,0
2005-02-02,34.85,35.75,34.84,35.63,1995400,0
2005-02-03,35.4,35.98,35.4,35.9,1936000,0
2005-02-04,35.9,36.87,35.84,36.87,2491800,0
2005-02-07,36.83,37.1,36.58,36.9,1537100,0
2005-02-08,36.9,36.97,36.5,36.81,1107500,0
2005-02-09,36.81,37.04,36.7,36.7,1752100,0
2005-02-10,36.88,37.09,36.61,37,1385300,0
2005-02-11,37,37.99,36.71,37.86,1524600,0
2005-02-14,37.73,38.14,37.63,37.86,1439500,0
2005-02-15,37.7,38.23,37.58,38.12,1156400,0
2005-02-16,38.05,38.5,37.72,38.26,1392200,0
2005-02-17,38.13,38.27,37.56,37.63,910400,0
2005-02-18,37.63,37.77,37.3,37.6,887600,0
2005-02-22,37.6,37.99,37.35,37.68,1306200,0
2005-02-23,37.68,38.16,37.59,38.11,936000,0
2005-02-24,37.9,38.34,37.8,38.25,921400,0
2005-02-25,38.2,39.4,38.2,39.38,1094300,0
2005-02-28,39,39.3,38.45,38.99,1228000,0
2005-03-01,38.81,39.29,38.65,38.9,1042100,0
2005-03-02,38.8,38.8,38,38.41,1788000,0
2005-03-03,38.41,38.6,38,38.28,1158400,0
2005-03-04,38.28,38.66,38.04,38.38,870200,0
2005-03-07,38.38,38.99,38.23,38.72,780600,0
2005-03-08,38.51,38.57,38,38.25,681400,0
2005-03-09,38.15,38.76,38.05,38.6,958700,0
2005-03-10,38.61,38.97,38.55,38.73,803000,0
2005-03-11,38.74,39.35,38.74,39.04,1182700,0
2005-03-14,38.92,39.19,38.7,39.02,712700,0
2005-03-15,39.03,39.5,39.03,39.34,752900,0
2005-03-16,39.16,39.45,38.68,39.19,759300,0
2005-03-17,39.21,39.32,38.71,38.79,839100,0
2005-03-18,38.79,39.3,38.51,39.25,1033700,0
2005-03-21,39.15,39.5,38.81,39.13,473100,0
2005-03-22,39.01,39.45,38.58,38.68,761200,0
2005-03-23,38.69,39.35,38.69,39.1,822800,0
2005-03-24,39.11,39.84,39.03,39.25,899300,0
2005-03-28,39.45,39.45,37.88,37.9,4328700,0
2005-03-29,37.7,38.28,31.25,31.4,23210600,0
2005-03-30,31.93,33.61,31.75,33.42,10536000,0
2005-03-31,33.55,33.74,32.8,33.74,2670700,0
2005-04-01,33.74,34.12,33.06,33.42,2241600,0
2005-04-04,33.79,34.35,33.69,34.16,2288700,0
2005-04-05,34.36,34.8,34.26,34.77,1629300,0
2005-04-06,34.78,35.07,34.64,34.7,1409700,0
2005-04-07,34.7,34.88,34.3,34.71,1305400,0
2005-04-08,34.87,35.13,34.47,34.66,1257000,0
2005-04-11,36,36.4,35.22,35.25,3379900,0
2005-04-12,35.25,35.61,34.48,35.47,1974100,0
2005-04-13,35.55,35.55,34.65,34.77,1087200,0
2005-04-14,34.83,35.75,34.7,35.01,1562300,0
2005-04-15,34.75,34.76,33.6,33.86,1762000,0
2005-04-18,33.79,33.88,33.35,33.7,1213900,0
2005-04-19,33.8,34.3,33.8,34.19,1258300,0
2005-04-20,34.15,34.16,32.94,32.99,1649300,0
2005-04-21,33.4,33.8,33.14,33.7,2121100,0
2005-04-22,33.7,33.73,33.13,33.5,801500,0
2005-04-25,33.62,33.98,33.48,33.73,1047900,0
2005-04-26,33.5,33.77,33.01,33.01,1045500,0
2005-04-27,32.61,33.35,32.37,32.98,1795600,0
2005-04-28,32.98,33.39,32.44,32.91,1429500,0
2005-04-29,33.13,33.19,32.55,33,1384600,0
2005-05-02,33,33.75,33,33.48,1509200,0
2005-05-03,33.21,33.7,32.95,33.51,1233800,0
2005-05-04,33.5,33.51,32.96,33.07,1827600,0
2005-05-05,32.96,33.63,32.79,33.59,988400,0
2005-05-06,33.84,34.43,33.59,34.4,1077100,0
2005-05-09,34.2,35.05,34.2,35.05,1561600,0
2005-05-10,34.7,35.11,34.42,34.48,1378000,0
2005-05-11,35.01,35.84,34.89,35.82,1858200,0
2005-05-12,36.07,36.94,36.07,36.5,2076900,0
2005-05-13,36.5,37.42,36.4,37.2,2197400,0
2005-05-16,37.24,37.24,36.81,37.21,1237800,0
2005-05-17,37.01,37.11,36.22,36.53,1701100,0
2005-05-18,36.65,38.11,36.65,37.92,1499100,0
2005-05-19,37.81,37.83,36.96,37.29,1502400,0
2005-05-20,37.29,37.29,36.91,37.1,710800,0
2005-05-23,37.23,37.29,36.95,37.13,1388100,0
2005-05-24,37.14,37.31,37,37.18,1468800,0
2005-05-25,37.03,37.13,36.67,36.9,959800,0
2005-05-26,36.98,37.37,36.9,37,844700,0
2005-05-27,37,37.15,36.83,36.97,723100,0
2005-05-31,36.98,36.98,36.39,36.63,1024300,0
2005-06-01,36.55,37.25,36.48,37.14,1044100,0
2005-06-02,37.15,37.38,36.69,36.92,1106800,0
2005-06-03,36.9,36.94,36.4,36.48,874100,0
2005-06-06,36.44,36.83,36.13,36.77,507600,0
2005-06-07,36.87,37.45,36.72,36.72,1209200,0
2005-06-08,36.83,36.97,36.54,36.67,596300,0
2005-06-09,36.46,36.65,36.34,36.54,1033800,0
2005-06-10,36.4,36.5,35.8,36.19,1040100,0
2005-06-13,36,36.62,36,36.43,698000,0
2005-06-14,36.42,36.49,35.84,35.94,932300,0
2005-06-15,36,36.95,35.83,36.94,1103300,0
2005-06-16,36.93,37.58,36.89,37.58,793000,0
2005-06-17,37.83,37.83,36.86,37.04,1143400,0
2005-06-20,36.79,36.99,36.29,36.9,576700,0
2005-06-21,36.92,36.95,36.29,36.74,583200,0
2005-06-22,37.09,37.24,36.29,36.72,958400,0
2005-06-23,36.54,36.93,36.35,36.36,1125500,0
2005-06-24,36.3,36.67,36.01,36.09,1886000,0
2005-06-27,36.15,36.22,36.02,36.12,1237100,0
2005-06-28,36.38,36.93,36.2,36.63,907600,0
2005-06-29,36.57,36.7,36.38,36.45,781000,0
2005-06-30,36.46,36.46,34.8,35.12,4247100,0
2005-07-01,35.01,35.3,34.35,34.99,1278800,0
2005-07-05,34.82,35.72,34.73,35.63,592000,0
2005-07-06,35.57,35.73,35.13,35.14,1193600,0
2005-07-07,34.64,35.45,34.57,35.45,923300,0
2005-07-08,35.4,35.89,34.87,35.58,1346700,0
2005-07-11,35.75,36.76,35.65,36.66,1067000,0
2005-07-12,36.5,36.81,34.39,34.61,6141900,0
2005-07-13,34.48,34.87,34.43,34.51,1659500,0
2005-07-14,34.7,35.25,34.55,34.57,832800,0
2005-07-15,34.57,34.63,34.16,34.19,706200,0
2005-07-18,34.19,34.63,34,34.4,882500,0
2005-07-19,34.53,34.77,34.07,34.66,1202100,0
2005-07-20,34.46,35.1,34.3,35.01,808400,0
2005-07-21,34.88,35.01,34.4,34.74,1002100,0
2005-07-22,34.62,34.75,34.23,34.75,617000,0
2005-07-25,34.69,34.69,34.28,34.3,609200,0
2005-07-26,34.31,34.32,33.17,33.24,2477400,0
2005-07-27,33.7,34.35,33.26,34.12,2354400,0
2005-07-28,34.62,35.12,34.2,35.1,1116500,0
2005-07-29,34.97,35.28,34.56,34.71,822200,0
2005-08-01,34.71,34.72,33.31,33.47,2593500,0
2005-08-02,33.47,34.34,33.33,33.99,1907500,0
2005-08-03,34.02,34.41,33.77,34.08,1467500,0
2005-08-04,34.06,34.87,34.05,34.69,1550900,0
2005-08-05,34.53,34.99,34.28,34.79,1808300,0
2005-08-08,34.78,35.17,34.66,35.05,1096500,0
2005-08-09,35.1,35.42,34.99,35.14,965100,0
2005-08-10,35.15,35.89,34.84,35.5,1127700,0
2005-08-11,35.43,36.09,35.39,36.09,816200,0
2005-08-12,35.79,35.96,35.49,35.8,1118400,0
2005-08-15,35.65,36.44,35.38,36.35,1044900,0
2005-08-16,36.03,36.03,35.6,35.81,1014200,0
2005-08-17,35.92,36.22,35.7,35.96,832300,0
2005-08-18,35.9,36.17,35.6,35.69,971000,0
2005-08-19,35.73,35.79,35.39,35.39,736700,0
2005-08-22,35.4,36.05,34.9,35.27,1206000,0
2005-08-23,35.19,35.71,34.9,35.5,1436300,0
2005-08-24,35.5,35.63,34.97,34.97,1385300,0
2005-08-25,34.97,35.37,34.61,34.97,1102200,0
2005-08-26,34.75,34.97,34.42,34.78,691100,0
2005-08-29,34.5,35.12,34.29,34.9,486400,0
2005-08-30,34.66,34.7,33.93,34.1,1257400,0
2005-08-31,34.04,34.35,33.86,34.22,1417100,0
2005-09-01,34.22,34.27,33.39,33.61,1882700,0
2005-09-02,33.32,33.67,33.27,33.45,1053200,0
2005-09-06,33.44,33.57,32.91,33.28,1795500,0
2005-09-07,33.23,33.45,33.2,33.4,2018900,0
2005-09-08,33.4,33.54,32.86,32.99,787500,0
2005-09-09,32.99,33,31.81,31.94,2059500,0
2005-09-12,31.92,32.19,31.57,31.85,1467300,0
2005-09-13,31.71,32.2,31.71,32.12,1097900,0
2005-09-14,32.1,32.32,31.76,31.78,935900,0
2005-09-15,31.75,31.9,31.34,31.5,1466900,0
2005-09-16,31.65,31.85,31.55,31.85,898500,0
2005-09-19,31.81,32.08,31.58,31.93,1060900,0
2005-09-20,31.93,32.49,31.76,31.76,1463700,0
2005-09-21,31.5,31.51,29.42,30.1,5100300,0
2005-09-22,29.91,30.55,29.78,30.5,1798100,0
2005-09-23,30.55,31.24,30.37,30.89,1393000,0
2005-09-26,30.99,31.2,30.2,30.43,517300,0
2005-09-27,30.32,30.65,30.02,30.5,862600,0
2005-09-28,30.55,30.68,29.91,30.1,1265500,0
2005-09-29,30.17,31.2,30.05,31.02,1917500,0
2005-09-30,31.11,32.47,31.02,31.91,1391500,0
2005-10-03,31.85,32.84,31.85,32.38,1280900,0
2005-10-04,32.38,32.85,31.63,31.7,729600,0
2005-10-05,31.54,31.72,31,31,894100,0
2005-10-06,31,31.15,30.96,31.05,1326900,0
2005-10-07,31.09,31.14,30.94,31.06,989000,0
2005-10-10,31.03,31.21,30.78,30.95,605300,0
2005-10-11,34,34.5,31.79,32.24,6917300,0
2005-10-12,33.03,33.03,32.21,32.85,3158100,0
2005-10-13,32.6,32.87,32.09,32.35,1562600,0
2005-10-14,32.7,32.99,32.09,32.58,954400,0
2005-10-17,32.48,32.51,31.67,31.92,1188800,0
2005-10-18,31.85,31.93,31.48,31.6,1062600,0
2005-10-19,31.31,31.69,30.92,31.67,838000,0
2005-10-20,31.65,32.3,31.1,31.28,746500,0
2005-10-21,31.34,31.45,31.04,31.24,803100,0
2005-10-24,31.21,31.66,30.75,31.33,1410700,0
2005-10-25,31.12,31.51,30.77,30.98,792500,0
2005-10-26,30.75,30.95,30.22,30.4,1851900,0
2005-10-27,30.75,31.27,30.25,30.33,1579000,0
2005-10-28,30.4,30.46,29.09,29.92,2404000,0
2005-10-31,30,30.56,29.99,30.22,1272000,0
2005-11-01,29.97,30.58,29.97,30.19,1217200,0
2005-11-02,30.1,30.79,29.85,30.11,1435100,0
2005-11-03,30.21,30.57,29.84,30.25,1302500,0
2005-11-04,30.35,30.35,29.8,30,1112100,0
2005-11-07,29.97,30.09,29.74,29.9,1030800,0
2005-11-08,29.7,29.84,29.38,29.69,1296700,0
2005-11-09,29.73,30,29.63,29.65,1509500,0
2005-11-10,29.8,30.04,29.51,29.55,1051900,0
2005-11-11,29.47,30.04,29.45,29.88,1576500,0
2005-11-14,29.97,30.16,29.82,29.87,1521400,0
2005-11-15,29.8,30,29.1,29.27,1097300,0
2005-11-16,29.25,30.04,29.23,29.69,1724500,0
2005-11-17,29.75,29.9,29.63,29.72,1856600,0
2005-11-18,30,30,29.64,29.75,1647200,0
2005-11-21,29.67,30.6,29.67,30.59,2707800,0
2005-11-22,30.56,30.88,30.4,30.72,1434200,0
2005-11-23,30.66,32.91,30.56,32.3,3420200,0
2005-11-25,32.3,32.51,32.15,32.3,680200,0
2005-11-28,32.35,32.75,32.3,32.64,2184500,0
2005-11-29,32.76,32.8,32.47,32.55,1164800,0
2005-11-30,32.56,34.25,32.55,33.95,3025500,0
2005-12-01,33.77,34.1,33.5,33.89,2013000,0
2005-12-02,33.8,34.03,33.55,33.81,1260600,0
2005-12-05,33.14,33.88,33.08,33.77,1568100,0
2005-12-06,33.85,34.19,33.74,34.12,1313200,0
2005-12-07,34,34.59,33.95,34.57,2356400,0
2005-12-08,34.54,34.77,34.18,34.3,3522900,0
2005-12-09,34.3,34.95,34.2,34.82,942900,0
2005-12-12,34.77,35.13,34.65,34.95,1164900,0
2005-12-13,34.7,34.81,34,34.37,1967700,0
2005-12-14,34.37,34.63,34.12,34.35,2945100,0
2005-12-15,34.35,34.49,34.11,34.25,2883200,0
2005-12-16,34.4,35,34.35,34.56,3615700,0
2005-12-19,34.47,34.55,34.11,34.13,884300,0
2005-12-20,34.07,34.52,34.02,34.27,758800,0
2005-12-21,34.4,34.41,33.9,34,1950700,0
2005-12-22,34.04,34.5,33.98,34.38,2067000,0
2005-12-23,34.53,34.65,34.33,34.47,1439000,0
2005-12-27,34.42,34.47,33.7,33.87,794400,0
2005-12-28,33.87,34.23,33.52,34.05,1561100,0
2005-12-29,34.1,34.17,34.04,34.08,1019000,0
2005-12-30,34.05,34.09,33.85,33.94,928400,0
2006-01-03,34.2,34.3,33.8,33.99,1512600,0
2006-01-04,34,34.2,33.6,33.95,2877200,0
2006-01-05,33.94,34.2,33.87,34.15,3077700,0
2006-01-06,34.2,34.79,34.15,34.79,4427900,0
2006-01-09,34.94,36.04,34.94,35.7,1832700,0
2006-01-10,35.7,36.83,35.54,36.69,2566100,0
2006-01-11,36.6,36.77,36.25,36.7,1330900,0
2006-01-12,36.7,37.05,36.4,36.77,923400,0
2006-01-13,36.72,37.06,36.43,37,853600,0
2006-01-17,38.15,38.68,37.01,37.49,2872500,0
2006-01-18,37.49,37.98,37.2,37.73,1321200,0
2006-01-19,37.72,38.5,37.6,38.5,2471700,0
2006-01-20,38.45,38.64,37.28,37.36,1825600,0
2006-01-23,37.5,37.9,37.2,37.25,917400,0
2006-01-24,37.2,37.41,37,37.34,1901200,0
2006-01-25,37.34,37.44,36.72,36.9,1444500,0
2006-01-26,37.5,37.92,36.37,36.81,2452300,0
2006-01-27,36.8,37.69,36.58,37.49,1137200,0
2006-01-30,37.55,37.95,37.3,37.52,888200,0
2006-01-31,37.35,37.52,37.06,37.15,1421200,0
2006-02-01,37.21,38.08,37.17,38.01,1205500,0
2006-02-02,37.8,38.53,37.78,38.34,2047600,0
2006-02-03,38.05,38.42,38.05,38.33,1058100,0
2006-02-06,38.16,38.27,37.52,37.66,1492100,0
2006-02-07,37.82,39.16,37.8,38.82,1672500,0
2006-02-08,38.5,38.95,38.31,38.85,1336400,0
2006-02-09,38.75,38.97,38.61,38.83,1419100,0
2006-02-10,38.35,38.91,37.87,38.79,1211900,0
2006-02-13,38.79,38.83,38.46,38.54,563800,0
2006-02-14,38.51,38.95,38.45,38.5,1297500,0
2006-02-15,38.54,38.65,38.13,38.13,1014000,0
2006-02-16,38.32,39.6,38.32,39.6,1180600,0
2006-02-17,39.57,39.91,39,39.66,924100,0
2006-02-21,39.24,39.24,38.82,38.94,589300,0
2006-02-22,39,39.14,38.81,38.89,1236600,0
2006-02-23,38.64,39.39,38.55,39.1,928000,0
2006-02-24,39.35,39.96,39.25,39.92,1089700,0
2006-02-27,40,40.84,39.87,40.27,1495500,0
2006-02-28,39.95,40.78,39.81,40.09,1862300,0
2006-03-01,39.68,40.19,39.38,40.07,923000,0
2006-03-02,39.6,39.89,39.43,39.78,550400,0
2006-03-03,39.02,39.97,38.78,39.35,699700,0
2006-03-06,39.16,39.54,38.55,39.01,531500,0
2006-03-07,38.78,39.29,38.66,39.22,590700,0
2006-03-08,39.12,39.72,38.93,39.54,836900,0
2006-03-09,39.6,40.25,39.51,39.94,913700,0
2006-03-10,39.93,40.2,39.64,39.78,595400,0
2006-03-13,39.93,40.25,39.78,39.81,354900,0
2006-03-14,39.61,40.25,39.42,40.16,507900,0
2006-03-15,39.98,40.14,39.52,39.6,955400,0
2006-03-16,39.62,39.77,39.31,39.34,607300,0
2006-03-17,39.47,39.52,38.77,39.46,947000,0
2006-03-20,39.42,39.71,39.17,39.18,366900,0
2006-03-21,39.33,39.7,39.09,39.24,486700,0
2006-03-22,39.15,39.42,38.94,39.21,312500,0
2006-03-23,39.07,39.42,38.89,39.33,954100,0
2006-03-24,39.29,39.31,39.02,39.12,789300,0
2006-03-27,38.99,40,38.95,39.75,800200,0
2006-03-28,39.82,41.96,39.73,41.58,2016400,0
2006-03-29,41.58,42.79,40.95,42.29,1833700,0
2006-03-30,42.1,42.2,41.61,42,926700,0
2006-03-31,42,42.36,41.78,41.79,783200,0
2006-04-03,41.8,42.62,41.63,42.31,983500,0
2006-04-04,42.32,42.54,42.02,42.15,1172700,0
2006-04-05,42.02,42.61,41.96,42.42,423800,0
2006-04-06,42.5,42.65,42,42.27,412500,0
2006-04-07,42.35,42.83,42.1,42.25,442200,0
2006-04-10,42.13,42.14,41.67,41.88,657100,0
2006-04-11,41.72,41.95,41.28,41.58,564000,0
2006-04-12,41.48,41.64,41.3,41.35,926100,0
2006-04-13,41.14,41.26,40.92,41.1,856800,0
2006-04-17,41.28,41.43,41.2,41.42,654900,0
2006-04-18,41.6,43.13,41.43,43.02,908500,0
2006-04-19,43,44,42.96,43.01,1062000,0
2006-04-20,42.85,43.22,42.5,43,717600,0
2006-04-21,43.04,43.04,42.1,42.28,880900,0
2006-04-24,42.3,42.41,41.8,42.01,1062600,0
2006-04-25,42.01,42.82,41.81,42.62,697500,0
2006-04-26,43.48,44.45,43.38,43.96,2481400,0
2006-04-27,40.75,41.27,37.84,39.6,6476300,0
2006-04-28,39.63,39.63,38.76,39.4,1431000,0
2006-05-01,39.2,40.05,39.14,39.9,2018300,0
2006-05-02,39.88,40.03,39.74,39.93,749100,0
2006-05-03,39.94,40.41,39.72,40.12,1289700,0
2006-05-04,40.23,41,40.13,41,832800,0
2006-05-05,40.7,41,40.37,40.91,678900,0
2006-05-08,40.66,41.25,40.66,41.08,1042000,0
2006-05-09,40.89,41.23,40.89,41.13,841600,0
2006-05-10,40.94,41.1,40.73,40.9,652500,0
2006-05-11,40.78,40.8,39.96,39.97,585300,0
2006-05-12,39.97,39.97,39.06,39.09,1067400,0
2006-05-15,38.85,39.21,38.55,39.04,1078000,0
2006-05-16,39.04,39.18,38.51,38.85,625200,0
2006-05-17,38.55,38.9,38.03,38.29,765400,0
2006-05-18,38.35,39.19,38.34,38.76,1800000,0
2006-05-19,38.9,39.63,38.79,39.19,929100,0
2006-05-22,38.8,38.81,38.11,38.49,956000,0
2006-05-23,38.46,38.89,38.19,38.71,1459100,0
2006-05-24,38.53,39.67,38.5,39.56,1317900,0
2006-05-25,39.84,39.97,39.31,39.72,497500,0
2006-05-26,39.86,39.93,39.42,39.57,299800,0
2006-05-30,39.3,39.3,38.41,38.44,844300,0
2006-05-31,38.49,39.09,38.38,39.08,1610100,0
2006-06-01,39.15,39.15,38.5,38.67,1280700,0
2006-06-02,38.69,38.99,37.93,38.58,970600,0
2006-06-05,38.38,38.48,38.03,38.19,1107800,0
2006-06-06,38.1,38.15,37.1,37.34,1539800,0
2006-06-07,37.34,37.36,36.69,36.81,1336900,0
2006-06-08,36.79,36.8,35.92,36.42,3143800,0
2006-06-09,36.71,37.11,36.23,36.31,1070700,0
2006-06-12,36.5,36.85,35.45,35.51,1030000,0
2006-06-13,35.36,35.85,35.17,35.46,1355200,0
2006-06-14,35.33,35.82,34.92,34.98,1114300,0
2006-06-15,34.98,35.68,34.82,35.45,1845900,0
2006-06-16,35.2,35.62,35,35.53,1283200,0
2006-06-19,35.66,35.86,34.99,35.01,518300,0
2006-06-20,34.98,35.4,34.64,35.2,865700,0
2006-06-21,35.1,36.22,35.08,35.93,1815300,0
2006-06-22,35.84,36.1,35.62,35.98,861700,0
2006-06-23,35.79,36.06,35.55,35.67,820000,0
2006-06-26,35.57,35.87,35.29,35.44,1220000,0
2006-06-27,35.31,35.31,34.5,34.5,957200,0
2006-06-28,34.51,34.87,34.05,34.82,1437200,0
2006-06-29,34.8,36.65,34.8,36.62,1596900,0
2006-06-30,36.62,37.01,36.43,36.64,962100,0
2006-07-03,36.89,36.89,36.38,36.62,237600,0
2006-07-05,36.45,36.71,36.1,36.41,768400,0
2006-07-06,36.39,37.01,36.28,36.73,735000,0
2006-07-07,36.5,36.5,35.27,35.55,1376200,0
2006-07-10,35.65,35.86,35.21,35.43,607700,0
2006-07-11,35.3,36.08,35.11,35.94,955900,0
2006-07-12,35.8,35.99,35.36,35.52,802900,0
2006-07-13,35.52,35.58,34.38,34.48,1348700,0
2006-07-14,34.18,34.25,33.54,33.9,794000,0
2006-07-17,33.71,33.99,33.55,33.61,636200,0
2006-07-18,33.71,33.76,32.83,33.25,1250100,0
2006-07-19,33.25,33.6,33.19,33.5,1752100,0
2006-07-20,33.51,33.75,33,33,766900,0
2006-07-21,33,33,32.27,32.46,961900,0
2006-07-24,32.6,33.36,32.57,33.2,1239500,0
2006-07-25,33.05,33.89,32.9,33.68,2382900,0
2006-07-26,33.93,34.65,33.93,34.63,1515400,0
2006-07-27,34.9,35.6,32.02,32.68,3056600,0
2006-07-28,32.68,32.69,31.64,32.33,2448600,0
2006-07-31,32.02,32.25,31.69,32.14,1235500,0
2006-08-01,32,32.3,31.73,31.89,950400,0
2006-08-02,31.99,32.81,31.86,32.76,1421400,0
2006-08-03,32.24,32.98,32.22,32.83,1082400,0
2006-08-04,33.25,33.28,32.63,32.81,945100,0
2006-08-07,32.67,32.72,32.39,32.54,970800,0
2006-08-08,32.57,32.96,32.53,32.76,1156200,0
2006-08-09,33.01,33.17,32.82,32.82,996000,0
2006-08-10,32.78,33.01,32.63,32.94,805000,0
2006-08-11,32.73,32.9,32.46,32.65,818200,0
2006-08-14,32.9,33.58,32.75,33.15,901600,0
2006-08-15,33.39,34.02,33.3,33.91,813900,0
2006-08-16,33.96,35.22,33.91,35.09,1209100,0
2006-08-17,35,35.1,34.58,34.92,760400,0
2006-08-18,34.97,35,34.78,34.96,646600,0
2006-08-21,34.78,34.82,34.07,34.28,579600,0
2006-08-22,34.13,34.36,33.8,34.01,780900,0
2006-08-23,33.89,34.11,33.57,33.87,1353700,0
2006-08-24,33.92,34.1,33.62,33.87,644200,0
2006-08-25,33.7,33.72,33.26,33.45,758900,0
2006-08-28,33.52,34.46,33.48,34.38,1002500,0
2006-08-29,34.38,34.69,33.75,34.69,857100,0
2006-08-30,34.65,34.71,34.37,34.57,772500,0
2006-08-31,34.57,34.82,34.38,34.79,610400,0
2006-09-01,34.94,34.99,34.62,34.69,474700,0
2006-09-05,34.6,35.14,34.45,34.8,937800,0
2006-09-06,34.38,34.4,33.92,34.13,888300,0
2006-09-07,34.1,34.78,34,34.6,825200,0
2006-09-08,34.59,34.85,34.29,34.61,428800,0
2006-09-11,34.6,35,34.45,34.9,464100,0
2006-09-12,34.9,35.5,34.9,35.5,631700,0
2006-09-13,35.39,35.71,35.05,35.71,629700,0
2006-09-14,35.46,35.75,35.04,35.31,668800,0
2006-09-15,36.09,36.42,35.89,36.02,1337500,0
2006-09-18,36.2,36.52,36.12,36.27,829900,0
2006-09-19,36.2,36.4,35.8,36.22,983900,0
2006-09-20,36.5,39.07,36.47,38.14,2457400,0
2006-09-21,37.99,38.95,37.64,38.78,2570600,0
2006-09-22,38.64,38.71,38.15,38.41,933100,0
2006-09-25,38.66,39.15,38.4,39,1171800,0
2006-09-26,38.81,39.4,38.65,39.15,1108300,0
2006-09-27,39,39.3,38.69,38.83,1455000,0
2006-09-28,38.83,39.58,38.83,38.95,1953100,0
2006-09-29,39.03,39.59,38.87,39.48,1358700,0
2006-10-02,39.25,39.63,38.8,39.39,958400,0
2006-10-03,39.35,39.36,38.67,38.8,810100,0
2006-10-04,38.7,39.41,38.7,39.4,751700,0
2006-10-05,39.44,39.68,39.2,39.27,885500,0
2006-10-06,39.09,39.36,38.61,38.69,1131100,0
2006-10-09,38.44,39.08,38.38,38.91,1215200,0
2006-10-10,38.9,39.12,38.76,38.96,1185800,0
2006-10-11,38.89,39.38,38.67,38.96,1077200,0
2006-10-12,38.96,39.17,38.73,39.17,869000,0
2006-10-13,39.16,39.65,38.83,39.62,785600,0
2006-10-16,39.48,40.21,39.48,40,1136700,0
2006-10-17,39.76,39.88,39.23,39.7,909300,0
2006-10-18,39.98,40,39.56,39.67,843100,0
2006-10-19,39.67,39.87,39.42,39.69,572800,0
2006-10-20,39.79,39.79,39.29,39.43,760500,0
2006-10-23,39.23,39.3,38.29,38.7,1180300,0
2006-10-24,38.71,39.11,38.52,39.11,1056400,0
2006-10-25,39.16,39.5,39,39.38,1035600,0
2006-10-26,40.6,40.84,38.06,39.28,3078700,0
2006-10-27,39.29,41.88,39.29,41.14,3148600,0
2006-10-30,40.28,41.52,40,41.47,1352300,0
2006-10-31,41.37,41.77,41.23,41.52,1070800,0
2006-11-01,41.51,41.68,41.1,41.21,922300,0
2006-11-02,41,41.41,40.82,41.2,757900,0
2006-11-03,41.23,41.42,40.85,40.93,461200,0
2006-11-06,41,41.62,40.92,41.42,484800,0
2006-11-07,41.55,43.7,41.48,43.33,3420000,0
2006-11-08,43.25,44.44,42.86,44.22,2205500,0
2006-11-09,44.23,44.3,43.32,43.59,1168700,0
2006-11-10,43.58,43.95,43.51,43.85,1368500,0
2006-11-13,43.65,44.43,43.34,44.33,1035300,0
2006-11-14,44.38,44.51,43.49,44.05,1368600,0
2006-11-15,44,44.5,43.97,44.23,873600,0
2006-11-16,44.47,44.51,43.99,44.24,559300,0
2006-11-17,44.1,44.39,43.8,44.25,788700,0
2006-11-20,44.17,44.49,43.95,44.31,728900,0
2006-11-21,44.24,44.69,44.01,44.58,797300,0
2006-11-22,44.54,44.74,44.18,44.49,340600,0
2006-11-24,44.27,44.52,44.19,44.34,87500,0
2006-11-27,44.2,44.58,43.28,43.36,562900,0
2006-11-28,42.9,43.14,42.48,42.69,1004200,0
2006-11-29,42.94,43.19,42.7,43.07,1075200,0
2006-11-30,43.06,43.24,42.82,42.91,1184000,0
2006-12-01,43.06,43.1,42.41,42.57,957200,0
2006-12-04,42.74,43.28,42.74,43.04,874900,0
2006-12-05,43.2,43.4,42.68,43.1,713000,0
2006-12-06,42.96,43.14,42.9,43.04,505900,0
2006-12-07,43,43.06,42.42,42.55,989700,0
2006-12-08,42.56,43.07,42.41,42.76,702200,0
2006-12-11,42.75,42.85,42.04,42.15,836600,0
2006-12-12,42,42.25,40.83,41.08,1718100,0
2006-12-13,41.09,41.54,40.67,40.68,1578500,0
2006-12-14,40.73,41.49,40.73,41.2,752900,0
2006-12-15,41.28,41.53,41.04,41.25,794200,0
2006-12-18,41.35,42.03,41.13,41.64,957800,0
2006-12-19,41.53,42.29,41.16,42.06,964400,0
2006-12-20,42.06,42.46,42.03,42.22,950900,0
2006-12-21,42.21,42.32,42.01,42.28,648800,0
2006-12-22,42.36,42.36,42.15,42.21,520000,0
2006-12-26,42.21,42.47,42.12,42.38,402700,0
2006-12-27,42.39,42.92,42.39,42.85,580900,0
2006-12-28,42.75,42.95,42.56,42.67,423000,0
2006-12-29,42.58,43.04,42.58,42.76,498400,0
2007-01-03,42.9,43.36,42.39,43.01,2400500,0
2007-01-04,42.9,42.9,42.4,42.56,1000300,0
2007-01-05,42.57,42.72,42.34,42.4,532800,0
2007-01-08,44,45.42,43.44,43.79,5696600,0
2007-01-09,44.45,44.54,43.85,44,2346900,0
2007-01-10,43.51,43.91,43.51,43.73,884500,0
2007-01-11,43.87,43.97,43.57,43.7,1132300,0
2007-01-12,43.79,44,43.4,43.5,1258300,0
2007-01-16,45,45.16,44.39,44.62,1616800,0
2007-01-17,44.65,45.1,44.64,44.92,1286900,0
2007-01-18,44.92,45.07,44.38,44.38,1030800,0
2007-01-19,44.47,44.52,43.78,44.35,969500,0
2007-01-22,46.04,46.04,44.3,44.83,1293100,0
2007-01-23,44.83,45.13,44.39,44.46,3525600,0
2007-01-24,44.5,44.88,44.22,44.82,1339900,0
2007-01-25,45.25,45.85,45.2,45.44,1653700,0
2007-01-26,45.35,45.95,45.18,45.43,1218400,0
2007-01-29,45.2,45.81,45.12,45.76,949200,0
2007-01-30,45.76,46.44,45.69,46.41,1157400,0
2007-01-31,46.41,47.6,46.25,47.39,1686000,0
2007-02-01,47.37,47.38,46.56,46.7,953800,0
2007-02-02,46.7,47.03,46.59,46.97,760100,0
2007-02-05,46.81,47.49,46.81,47.29,979300,0
2007-02-06,47.29,47.3,46.6,46.95,1175800,0
2007-02-07,47.1,47.3,46.98,47.25,441300,0
2007-02-08,47.25,47.44,46.81,46.93,631000,0
2007-02-09,47.07,47.36,46.52,46.6,510500,0
2007-02-12,46.55,46.93,46.35,46.58,525702,0
2007-02-13,46.81,47.03,46.7,47.01,462211,0
2007-02-14,47.01,47.4,47.01,47.13,424888,0
2007-02-15,47.13,47.28,46.94,47.04,615500,0
2007-02-16,46.84,47.2,46.81,46.85,656200,0
2007-02-20,46.85,47.9,46.76,47.8,974000,0
2007-02-21,47.65,48.03,47.59,47.98,800600,0
2007-02-22,48,48.1,47.69,47.99,888000,0
2007-02-23,47.87,48.25,47.83,48.2,603800,0
2007-02-26,48.18,48.2,47.56,47.91,746107,0
2007-02-27,47.71,47.82,45.45,46,1576200,0
2007-02-28,46,46.39,45.78,46.22,1163500,0
2007-03-01,45.25,46.3,45.18,46.13,1200104,0
2007-03-02,44.42,46.07,44.42,45.65,1181300,0
2007-03-05,45.48,46.21,45.37,45.41,2102401,0
2007-03-06,45.55,46.23,45.5,46.11,877000,0
2007-03-07,46.05,47.28,45.95,47.02,1706400,0
2007-03-08,47.4,47.87,47.1,47.6,1156300,0
2007-03-09,47.84,47.99,47.23,47.61,1121900,0
2007-03-12,47.61,48.27,47.55,48.25,1221887,0
2007-03-13,47.76,48.06,46.95,46.95,1048300,0
2007-03-14,46.96,47.85,46.95,47.77,947100,0
2007-03-15,47.77,47.94,47.56,47.76,696400,0
2007-03-16,47.77,47.89,47.5,47.73,1259600,0
2007-03-19,47.78,48,47.61,47.8,892200,0
2007-03-20,47.86,48.27,47.73,47.79,927000,0
2007-03-21,47.79,48.79,47.79,48.73,1233983,0
2007-03-22,47.87,49.2,47.87,49.1,746200,0
2007-03-23,49.16,49.16,48.31,49.02,1076500,0
2007-03-26,48.93,49.31,48.86,49.3,1559800,0
2007-03-27,49.21,49.21,48.65,48.74,647900,0
2007-03-28,48.68,48.68,47.94,47.94,618600,0
2007-03-29,48.79,48.79,47.71,48.01,578300,0
2007-03-30,48.02,48.31,47.53,47.77,914700,0
2007-04-02,47.94,48.03,47.29,47.75,882100,0
2007-04-03,47.82,48.34,47.82,48.18,1207300,0
2007-04-04,48.18,48.19,47.75,47.87,642000,0
2007-04-05,47.82,48.16,47.75,47.92,848300,0
2007-04-09,48.12,48.27,47.89,48.05,865700,0
2007-04-10,48.1,48.16,47.54,47.67,867600,0
2007-04-11,47.6,47.73,47.26,47.29,1369900,0
2007-04-12,47.17,47.54,46.96,47.29,1222700,0
2007-04-13,48.12,48.12,46.94,47.33,814850,0
2007-04-16,47.35,47.82,47.35,47.82,863568,0
2007-04-17,47.85,47.99,47.52,47.6,1255400,0
2007-04-18,47.54,47.55,47.2,47.29,1382900,0
2007-04-19,48.16,48.16,47.14,47.58,1163800,0
2007-04-20,47.58,48.54,47.58,48.25,1321600,0
2007-04-23,48.25,48.81,48.25,48.78,890500,0
2007-04-24,48.77,49,48.51,48.85,576500,0
2007-04-25,49,49.86,48.85,49.8,1517500,0
2007-04-26,47.36,51.22,47.36,50.25,3142200,0
2007-04-27,50,50.31,49.65,50.23,1191357,0
2007-04-30,50.31,50.83,50.24,50.4,1182700,0
2007-05-01,50.09,50.47,49.81,50.16,1255842,0
2007-05-02,50.16,51.05,50,50.92,1214473,0
2007-05-03,50.95,51.49,50.78,51.36,767800,0
2007-05-04,51.49,52.2,51.49,52.12,1397300,0
2007-05-07,52.38,52.46,51.83,52.24,671522,0
2007-05-08,51.99,52.02,51.47,51.92,706300,0
2007-05-09,51.87,52.02,51.54,51.82,911800,0
2007-05-10,51.56,51.77,50.84,50.87,1034991,0
2007-05-11,51,51.74,50.93,51.67,780600,0
2007-05-14,51.6,52,50.9,51.07,744580,0
2007-05-15,51.11,51.57,50.67,50.9,978600,0
2007-05-16,51.01,51.46,50.89,51.4,515270,0
2007-05-17,51.24,51.87,51.23,51.61,607500,0
2007-05-18,51.66,52.23,51.53,52.23,635700,0
2007-05-21,52.13,52.71,51.93,52,697200,0
2007-05-22,51.96,52.03,51.41,51.83,521200,0
2007-05-23,51.83,52.39,51.75,52.13,739940,0
2007-05-24,52.21,52.5,51.76,51.94,873800,0
2007-05-25,52.12,52.7,51.82,52.44,498870,0
2007-05-29,52.47,53.06,52.36,52.88,651100,0
2007-05-30,52.7,53.41,52.57,53.36,770886,0
2007-05-31,53.4,53.86,53.04,53.67,890300,0
2007-06-01,53.74,53.91,53.14,53.57,637700,0
2007-06-04,53.25,53.81,53.17,53.73,660400,0
2007-06-05,53.65,54.44,53.48,54.34,1013100,0
2007-06-06,54.09,54.09,52.83,52.98,1129290,0
2007-06-07,52.98,53.5,52.27,52.72,1574000,0
2007-06-08,52.65,53.25,52.38,53.22,928500,0
2007-06-11,53.05,53.17,52.62,52.87,645300,0
2007-06-12,52.72,52.86,52.13,52.16,1371400,0
2007-06-13,52.27,52.95,52.27,52.88,1428700,0
2007-06-14,52.88,53.24,52.87,52.94,1268200,0
2007-06-15,53.33,53.41,52.59,52.65,1382700,0
2007-06-18,52.73,52.87,52.48,52.66,918600,0
2007-06-19,52.63,53.11,52.52,52.76,958200,0
2007-06-20,52.9,52.94,52.03,52.06,770900,0
2007-06-21,52.05,52.53,51.69,52.49,918900,0
2007-06-22,52.24,52.24,51.32,51.5,1120800,0
2007-06-25,51.56,51.71,50.89,51.16,807222,0
2007-06-26,51.31,51.39,50.93,51.03,1814500,0
2007-06-27,50.83,52.12,50.7,51.9,1338900,0
2007-06-28,51.81,52.15,51.8,51.86,1068300,0
2007-06-29,52,52.65,52,52.54,1020000,0
2007-07-02,52.55,53.19,52.55,53.03,772700,0
2007-07-03,53.17,53.42,53.02,53.3,652000,0
2007-07-05,53.48,53.67,53.12,53.37,707700,0
2007-07-06,53.37,53.97,53.3,53.79,2608600,0
2007-07-09,54.16,54.2,53.77,54.12,1572100,0
2007-07-10,53.65,53.86,53.13,53.13,908378,0
2007-07-11,53.1,53.43,53,53.29,784800,0
2007-07-12,53.61,54.05,53.29,53.98,1313499,0
2007-07-13,53.84,54,53.74,53.81,525600,0
2007-07-16,53.62,53.95,53.56,53.85,851000,0
2007-07-17,53.93,54.27,53.83,54,1814600,0
2007-07-18,53.89,54.1,53.35,54,696200,0
2007-07-19,54.06,54.99,54.02,54.93,907000,0
2007-07-20,54.93,55.61,54.43,55.27,1349300,0
2007-07-23,55.63,56.01,55.13,55.18,1246300,0
2007-07-24,54.9,55.49,54.61,54.61,994609,0
2007-07-25,54.9,55.27,54.32,54.67,1163600,0
2007-07-26,54.03,57.5,52.63,53.06,1683125,0
2007-07-27,53.04,53.04,50.79,50.79,1981700,0
2007-07-30,50.41,51.59,49.54,51.35,2103700,0
2007-07-31,52.5,53.71,51.85,52.22,2269900,0
2007-08-01,51.92,52.44,51.3,52.1,1154200,0
2007-08-02,52.17,52.76,52.02,52.6,1820200,0
2007-08-03,52.7,52.8,51.19,51.19,1057300,0
2007-08-06,51.41,51.5,50.33,51.36,1259076,0
2007-08-07,51.18,51.32,50.56,51.11,1659600,0
2007-08-08,51.15,51.51,50.4,51.28,1720276,0
2007-08-09,51,51.1,48.26,48.7,2629400,0
2007-08-10,48.7,50.03,46.68,49.59,2025300,0
2007-08-13,49.85,51.18,49.73,50.61,1220400,0
2007-08-14,50.54,50.81,49.26,49.26,871500,0
2007-08-15,49.37,49.37,47.4,47.42,1090200,0
2007-08-16,46.84,47.79,45.49,47.62,2057800,0
2007-08-17,49.82,55.84,44.14,48.81,2614100,0
2007-08-20,48.64,49.29,48.2,48.87,1612200,0
2007-08-21,48.55,49.29,48.48,49.02,970500,0
2007-08-22,49.47,49.65,49.2,49.45,983100,0
2007-08-23,49.56,49.74,49.17,49.47,1377800,0
2007-08-24,49.35,49.67,48.9,49.66,692700,0
2007-08-27,49.73,50.25,49.66,49.83,1026600,0
2007-08-28,49.34,50.25,48.6,48.69,1117100,0
2007-08-29,48.95,49.33,48.85,49.25,1094700,0
2007-08-30,48.91,49.56,48.89,49.27,1313100,0
2007-08-31,48.81,50.08,48.58,49.77,1028100,0
2007-09-04,49.88,49.93,49.05,49.13,1667500,0
2007-09-05,48.85,49.4,48.66,48.9,1119800,0
2007-09-06,48.84,49.54,48.72,49.25,1108800,0
2007-09-07,48.77,49.39,48.72,48.88,1191137,0
2007-09-10,49.08,50.03,49.08,49.7,1898700,0
2007-09-11,49.8,49.88,49.24,49.71,1787200,0
2007-09-12,49.66,49.67,48.2,48.4,1783000,0
2007-09-13,48.72,48.9,47.84,48.2,1276100,0
2007-09-14,47.85,48.44,47.62,48.33,835900,0
2007-09-17,48.1,48.46,48,48.13,958700,0
2007-09-18,48.13,48.2,47.12,47.81,2410000,0
2007-09-19,48.21,48.51,47.71,47.99,1883000,0
2007-09-20,47.86,48.51,47.6,48.29,936700,0
2007-09-21,48.02,48.92,48.02,48.12,1289900,0
2007-09-24,48.08,48.74,48.06,48.24,2070600,0
2007-09-25,47.92,48.38,47.75,48.14,2540500,0
2007-09-26,48.4,48.76,48.22,48.31,4160600,0
2007-09-27,48.35,49.18,48.35,49.06,1696600,0
2007-09-28,48.93,49.8,48.77,49.8,4669100,0
2007-10-01,24,25.2,23,23.93,6460200,0
2007-10-02,23.87,24.54,23.69,24.17,5564900,0
2007-10-03,24.09,24.73,24.06,24.48,3671700,0
2007-10-04,24.67,25.12,24.52,25.1,3602600,0
2007-10-05,25.99,29.01,24.79,26.25,4445310,0
2007-10-08,26.99,27.51,26.01,26.49,2477700,0
2007-10-09,26.65,27.25,26.57,27.08,2442200,0
2007-10-10,26.98,27.08,26.66,26.69,1775000,0
2007-10-11,26.75,26.94,26.27,26.49,1665500,0
2007-10-12,26.43,26.61,26.13,26.25,1552000,0
2007-10-15,26.31,26.67,26.08,26.53,1654600,0
2007-10-16,26.34,26.61,26.12,26.28,2265500,0
2007-10-17,26.5,26.57,26.13,26.57,1604200,0
2007-10-18,26.38,26.75,26.34,26.52,1429200,0
2007-10-19,26.51,26.51,25.5,25.63,1951800,0
2007-10-22,25.4,25.81,25.36,25.75,1445500,0
2007-10-23,25.9,25.9,25.38,25.74,1572900,0
2007-10-24,25.74,25.91,24.99,25.68,1508147,0
2007-10-25,25.59,25.83,25.39,25.61,1772500,0
2007-10-26,25.76,26.11,25.54,25.91,2118500,0
2007-10-29,25.85,25.95,25.39,25.58,1867800,0
2007-10-30,25.62,26.02,25.5,25.53,2080200,0
2007-10-31,28,28.3,27.14,27.59,4538300,0
2007-11-01,26.82,28.14,25.64,27.9,2832000,0
2007-11-02,27.33,28.87,27.15,28.31,2919300,0
2007-11-05,28.08,28.1,27.29,27.46,1242410,0
2007-11-06,29.39,29.39,27.38,27.73,2275092,0
2007-11-07,27.74,27.86,27.02,27.06,1522895,0
2007-11-08,27.19,27.19,25.81,26.84,2919218,0
2007-11-09,26.48,26.48,25,25.81,10567746,0
2007-11-12,25.81,26.27,25.16,25.2,2373800,0
2007-11-13,25.32,25.54,24.77,25.42,2098400,0
2007-11-14,25.5,25.82,25.3,25.35,1564740,0
2007-11-15,25.37,25.73,25.24,25.45,2100480,0
2007-11-16,25.58,25.62,25.05,25.15,3007427,0
2007-11-19,25.23,25.35,24.47,24.55,2897700,0
2007-11-20,24.5,24.56,22.97,23.43,3793310,0
2007-11-21,23.32,23.82,22.85,22.94,1373700,0
2007-11-23,23.11,23.23,22.84,22.93,438105,0
2007-11-26,23.1,23.54,22.74,23.25,2564452,0
2007-11-27,23.4,23.84,23.2,23.53,1751995,0
2007-11-28,23.7,24.52,23.59,24.37,1332237,0
2007-11-29,24.22,24.42,23.72,24.06,1154731,0
2007-11-30,24.35,24.56,23.91,23.94,2495232,0
2007-12-03,23.8,24.43,23.78,24.16,1347762,0
2007-12-04,24,24.5,23.9,24.38,1629162,0
2007-12-05,24.64,24.97,23.97,24.27,2097500,0
2007-12-06,24.27,24.8,22.86,23.06,4042125,0
2007-12-07,23.07,24.76,22.56,24.41,3425925,0
2007-12-10,24.61,25.33,24.31,25.28,2364759,0
2007-12-11,25.29,25.59,24.51,24.51,2072177,0
2007-12-12,25.02,25.15,24.26,24.4,1656748,0
2007-12-13,24.29,24.3,23.7,24.25,1377270,0
2007-12-14,23.95,24.16,23.84,23.92,746320,0
2007-12-17,23.76,24.11,23.45,23.59,923470,0
2007-12-18,23.76,23.83,23.39,23.71,1109114,0
2007-12-19,23.62,24.44,23.61,24.18,1355506,0
2007-12-20,24.4,24.56,24.1,24.44,690500,0
2007-12-21,24.77,25,24.59,25,1519781,0
2007-12-24,25.03,25.31,24.81,25.31,207200,0
2007-12-26,25.17,25.4,25.11,25.22,701124,0
2007-12-27,25.33,25.35,24.99,25,687617,0
2007-12-28,25.11,25.18,24.86,25.04,841408,0
2007-12-31,24.96,25.33,24.89,25.1,902400,0
2008-01-02,24.96,25.08,24.24,24.31,1405700,0
2008-01-03,24.39,24.41,24.11,24.15,1256300,0
2008-01-04,23.87,24.46,23.08,23.17,1211900,0
2008-01-07,23.23,23.39,21.89,21.92,2230400,0
2008-01-08,22.12,22.68,21.83,21.84,1536012,0
2008-01-09,20.8,21.35,19.64,20.97,4303488,0
2008-01-10,23.3,23.88,21.94,23.77,9782640,0
2008-01-11,23.62,24.07,22.66,22.71,3505457,0
2008-01-14,23.18,23.18,22.71,22.8,1538000,0
2008-01-15,22.67,22.67,21.69,21.69,1967200,0
2008-01-16,21.56,22.26,21.54,21.73,2412468,0
2008-01-17,21.78,21.96,20.68,20.77,2205732,0
2008-01-18,20.81,21.84,20.5,21,2105484,0
2008-01-22,20.13,21.39,20.13,20.53,2718600,0
2008-01-23,20.23,20.81,19.25,20.62,5024145,0
2008-01-24,20.76,21.83,20.71,21.72,3406106,0
2008-01-25,21.71,22.11,21.07,21.13,1329045,0
2008-01-28,21.01,21.56,20.89,21.56,1470930,0
2008-01-29,21.99,22.99,21.51,22.89,2533139,0
2008-01-30,23,23.09,21.39,21.87,3269970,0
2008-01-31,22.06,22.27,21.34,21.49,3328790,0
2008-02-01,21.5,22.31,21.26,22.25,9059143,0
2008-02-04,22.16,22.33,21.4,21.53,1698810,0
2008-02-05,21.21,21.93,21.19,21.73,1425751,0
2008-02-06,21.81,22.16,21.59,21.6,1663897,0
2008-02-07,21.39,21.49,20.73,21.11,2988000,0
2008-02-08,20.93,22.18,20.9,22.18,1897509,0
2008-02-11,22.07,22.85,21.79,22.02,2405426,0
2008-02-12,22.17,22.7,22.11,22.67,2233007,0
2008-02-13,22.81,23.49,22.81,23.42,2774100,0
2008-02-14,23.49,23.5,22.95,22.97,1004860,0
2008-02-15,22.83,22.98,21.98,22.08,1951400,0
2008-02-19,22.27,22.7,22.12,22.25,1145915,0
2008-02-20,22.26,22.69,21.98,22.65,944000,0
2008-02-21,22.7,23.16,22.43,22.58,1402700,0
2008-02-22,22.6,22.73,22.23,22.72,1209400,0
2008-02-25,22.66,23.1,22.5,23.07,835000,0
2008-02-26,23.03,23.39,22.64,23.2,879200,0
2008-02-27,23.1,24.01,23.07,23.49,913600,0
2008-02-28,23.39,23.42,22.54,22.95,959600,0
2008-02-29,22.84,22.84,22.05,22.16,876206,0
2008-03-03,23.9,24.1,23.02,23.6,3412415,0
2008-03-04,23.32,23.33,22.33,22.72,2452500,0
2008-03-05,22.8,23.57,22.8,23.28,1702911,0
2008-03-06,23.13,23.68,23.05,23.06,1324020,0
2008-03-07,22.77,23.26,22.38,22.65,916062,0
2008-03-10,22.73,22.94,22.1,22.13,1497223,0
2008-03-11,22.6,22.75,21.79,22.32,1492600,0
2008-03-12,22.32,22.8,22.13,22.2,942351,0
2008-03-13,21.92,22.06,21.63,21.82,1969205,0
2008-03-14,21.89,21.93,21.02,21.17,2339576,0
2008-03-17,21.09,21.09,20.41,20.75,1999893,0
2008-03-18,21.07,21.37,20.89,21.25,1960930,0
2008-03-19,21.29,21.6,21.03,21.25,2289319,0
2008-03-20,21.17,21.5,21.14,21.41,1869498,0
2008-03-24,21.45,22.29,21.42,21.98,1118049,0
2008-03-25,22.1,22.31,21.78,22.14,1543927,0
2008-03-26,22,22.11,21.63,21.99,990800,0
2008-03-27,22.01,22.52,21.8,22.16,1619191,0
2008-03-28,22.16,22.38,21.95,22.2,1359484,0
2008-03-31,22.2,22.91,22.09,22.83,1586400,0
2008-04-01,23.18,23.71,22.85,23.64,1404012,0
2008-04-02,23.61,23.93,23.24,23.51,1632210,0
2008-04-03,23.31,23.79,23.2,23.66,1031400,0
2008-04-04,23.6,23.92,23.25,23.69,1036000,0
2008-04-07,23.9,23.92,23.55,23.68,690641,0
2008-04-08,23.56,23.9,23.4,23.72,852103,0
2008-04-09,23.51,23.71,23.12,23.48,1083800,0
2008-04-10,23.4,23.59,23.3,23.52,1116410,0
2008-04-11,23.32,23.53,23.01,23.36,815615,0
2008-04-14,23.35,23.53,23.17,23.45,754588,0
2008-04-15,23.45,23.64,23.2,23.44,1042947,0
2008-04-16,23.57,24.03,23.54,23.85,1822630,0
2008-04-17,23.78,23.93,23.42,23.64,908752,0
2008-04-18,23.94,24.38,23.74,24.14,1320857,0
2008-04-21,23.97,24.54,23.91,24.43,1229450,0
2008-04-22,24.39,24.42,23.54,23.9,829198,0
2008-04-23,24.39,24.59,23.81,24.01,891520,0
2008-04-24,24.02,24.2,23.71,23.99,1424424,0
2008-04-25,24,24.03,23.5,23.95,1081439,0
2008-04-28,23.87,24.62,23.87,24.34,1140259,0
2008-04-29,24.3,24.57,24,24.08,1084778,0
2008-04-30,24.03,24.97,24.03,24.63,2028361,0
2008-05-01,24.5,25.45,24.42,25.13,1431247,0
2008-05-02,25.41,26.02,25.29,25.33,1762365,0
2008-05-05,25.16,25.37,24.79,24.79,1537739,0
2008-05-06,24.72,25.43,24.6,25.23,2753685,0
2008-05-07,26.44,26.5,25.14,25.53,2810788,0
2008-05-08,25.71,25.82,24.8,25,2617108,0
2008-05-09,24.81,25.07,24.54,25,1097845,0
2008-05-12,25.08,25.08,24.19,24.8,1345787,0
2008-05-13,24.74,25.31,24.63,25.24,1200609,0
2008-05-14,25.26,25.54,25.06,25.17,1785442,0
2008-05-15,25.29,25.72,25.16,25.64,1839901,0
2008-05-16,25.77,25.82,25.38,25.72,1006789,0
2008-05-19,25.74,26.57,25.39,26.25,2193977,0
2008-05-20,26,26.07,25.44,25.82,1845181,0
2008-05-21,25.82,26,24.97,25.16,1161440,0
2008-05-22,25.16,25.56,25.05,25.52,1265193,0
2008-05-23,25.4,25.5,24.94,25.21,797972,0
2008-05-27,25.77,26.23,25.52,25.88,1645728,0
2008-05-28,25.99,26.2,25.6,26.01,1071729,0
2008-05-29,26,26.29,25.81,26.03,934587,0
2008-05-30,26.22,26.49,26.09,26.46,1195370,0
2008-06-02,26.34,26.49,25.96,26.12,773719,0
2008-06-03,26.14,26.6,25.96,26.25,983833,0
2008-06-04,26.21,26.73,26.1,26.72,1041575,0
2008-06-05,26.8,27.5,26.74,27.4,1459385,0
2008-06-06,27.09,27.37,26.4,26.92,2337933,0
2008-06-09,27,27.32,26.54,27.26,1498371,0
2008-06-10,27.04,27.15,26.59,26.74,2084124,0
2008-06-11,26.67,26.84,26,26.1,1102723,0
2008-06-12,26.22,26.34,26.06,26.2,994795,0
2008-06-13,26.28,26.94,26.28,26.7,1171796,0
2008-06-16,26.66,27.69,26.61,27.56,1905988,0
2008-06-17,27.59,27.62,27.19,27.35,1005337,0
2008-06-18,27.26,27.34,26.25,26.48,2301193,0
2008-06-19,26.54,26.69,26.06,26.56,1341731,0
2008-06-20,25.68,26.52,25.68,25.79,2405262,0
2008-06-23,25.86,26.36,25.59,25.69,950758,0
2008-06-24,25.45,25.72,24.99,25.31,1469039,0
2008-06-25,25.32,26.15,25.32,25.88,1089166,0
2008-06-26,25.67,25.67,25.13,25.22,817606,0
2008-06-27,25.22,25.33,24.8,25.27,1655685,0
2008-06-30,25.21,25.39,24.93,25.2,1110832,0
2008-07-01,24.93,25.72,24.77,25.61,1974683,0
2008-07-02,25.59,25.86,25.02,25.05,1310047,0
2008-07-03,25.3,25.74,25,25.55,718141,0
2008-07-07,25.59,26.35,25.56,25.8,2278231,0
2008-07-08,27.03,27.38,26.08,27.06,4353360,0
2008-07-09,27.11,27.13,26.48,26.62,1974138,0
2008-07-10,26.58,26.95,26.11,26.41,2408417,0
2008-07-11,26.05,26.15,24.35,25.75,3858892,0
2008-07-14,25.9,26.1,25.16,25.44,2037381,0
2008-07-15,25.16,25.49,24.61,25.23,1461046,0
2008-07-16,25.27,26.12,24.9,26.06,1688977,0
2008-07-17,26.14,26.55,26.05,26.46,1205787,0
2008-07-18,26.5,26.94,26.3,26.57,1052121,0
2008-07-21,26.62,26.99,26.52,26.65,488587,0
2008-07-22,26.65,26.83,26.15,26.54,2230011,0
2008-07-23,26.5,27.04,26.43,26.94,634361,0
2008-07-24,26.9,27.12,26.42,26.46,1383589,0
2008-07-25,26.58,27.14,26.51,26.82,968063,0
2008-07-28,26.71,27.32,26.52,26.92,1524981,0
2008-07-29,27.64,28.09,26.34,26.65,3575638,0
2008-07-30,26.63,27.38,26.58,27.19,1943084,0
2008-07-31,27.19,27.68,26.85,26.86,1742530,0
2008-08-01,26.5,27.08,26.5,26.69,1452343,0
2008-08-04,26.65,26.69,26.26,26.32,1596950,0
2008-08-05,26.44,26.67,26,26.14,2288547,0
2008-08-06,26.05,26.05,24.75,25.25,5908535,0
2008-08-07,25.22,26.37,25.05,26.14,2572657,0
2008-08-08,26.1,26.39,25.99,26.21,1723609,0
2008-08-11,26.13,26.56,25.94,26.3,1314735,0
2008-08-12,26.17,26.35,25.94,26.07,1025085,0
2008-08-13,25.97,26.41,25.77,26.2,1276457,0
2008-08-14,26.04,26.79,26.04,26.7,1671716,0
2008-08-15,26.81,27.05,26.38,26.92,1551381,0
2008-08-18,27,27.02,26.51,26.8,1302686,0
2008-08-19,26.7,26.95,26.4,26.68,917793,0
2008-08-20,26.71,26.9,26.36,26.51,727894,0
2008-08-21,26.36,26.69,26.26,26.62,850612,0
2008-08-22,26.73,26.99,26.55,26.8,525020,0
2008-08-25,26.62,26.75,26.26,26.48,567480,0
2008-08-26,26.48,26.68,26.22,26.44,715776,0
2008-08-27,26.38,26.82,26.17,26.64,650839,0
2008-08-28,26.72,27.19,26.48,27.15,749374,0
2008-08-29,26.96,27.13,26.34,26.46,890062,0
2008-09-02,26.67,27.18,25.95,26.02,979161,0
2008-09-03,26.12,26.12,25.38,25.54,1518662,0
2008-09-04,25.35,25.47,24.73,24.76,1118798,0
2008-09-05,24.58,24.76,24.04,24.69,1474803,0
2008-09-08,25.05,25.54,24.83,25.5,1508090,0
2008-09-09,25.43,25.72,24.33,24.36,1511470,0
2008-09-10,24.54,24.79,24.24,24.63,1243850,0
2008-09-11,24.39,24.5,23.86,24.42,1338275,0
2008-09-12,24.08,24.45,23.92,24.26,827609,0
2008-09-15,23.72,23.76,20.92,21.85,5210697,0
2008-09-16,21.76,23.16,21.4,22.9,2375680,0
2008-09-17,22.67,22.86,21.99,22.3,1781076,0
2008-09-18,22.6,23.25,21.9,23.08,3468294,0
2008-09-19,23.33,24.82,23.33,23.93,2978128,0
2008-09-22,23.84,24.16,23.08,23.25,897967,0
2008-09-23,22.86,23.5,22.47,22.64,1177685,0
2008-09-24,22.64,22.69,21.9,22.13,2298957,0
2008-09-25,22.2,23.19,22.08,23.01,1094440,0
2008-09-26,22.79,23.14,22.46,23.07,858974,0
2008-09-29,22.71,22.73,20.5,21.11,1735603,0
2008-09-30,21.4,22.14,20.84,22.05,2486628,0
2008-10-01,22,22.14,21.43,21.65,1711906,0
2008-10-02,21.4,21.49,20.56,20.81,1758992,0
2008-10-03,21.06,21.63,20.31,20.6,1895354,0
2008-10-06,20.12,20.12,18.21,18.98,2705675,0
2008-10-07,18.95,19.27,17.64,17.7,2176360,0
2008-10-08,17.16,19.06,17.15,18.22,2702137,0
2008-10-09,18.45,18.78,17.3,17.3,1867090,0
2008-10-10,16.89,17.19,14.9,15.81,6667808,0
2008-10-13,16.24,17.14,16.16,17.14,4892065,0
2008-10-14,17.49,18.64,17.46,18.21,3628155,0
2008-10-15,18.01,18.51,16.71,16.71,4457678,0
2008-10-16,16.74,17.22,15.6,16.69,4389899,0
2008-10-17,16.24,16.98,15.8,16.29,2697399,0
2008-10-20,16.5,17.7,16.3,17.68,2105350,0
2008-10-21,17.43,17.58,16.96,17.01,1733385,0
2008-10-22,16.91,16.92,16.01,16.36,2230745,0
2008-10-23,17.47,17.47,14.37,15.4,5106825,0
2008-10-24,14.45,16.87,14.21,16.53,4941087,0
2008-10-27,16.19,17.94,15.76,16.4,5586325,0
2008-10-28,16.82,17.76,16.34,17.68,2709976,0
2008-10-29,17.61,18.05,17.08,17.43,3449175,0
2008-10-30,17.84,18.58,17.5,18.26,4022460,0
2008-10-31,17.92,18.76,17.86,18.28,2559848,0
2008-11-03,18.3,18.4,17.87,18.22,2189892,0
2008-11-04,18.5,18.63,18.02,18.55,1662637,0
2008-11-05,18.38,18.5,17.35,17.43,2446883,0
2008-11-06,17.36,17.47,16.61,17.01,2297801,0
2008-11-07,17.2,17.66,17.05,17.59,1542227,0
2008-11-10,17.92,18.23,17.13,17.47,1675941,0
2008-11-11,17.36,17.64,16.74,17.16,1996121,0
2008-11-12,16.96,17.1,15.56,15.6,1571317,0
2008-11-13,15.72,16.7,14.71,16.4,3142949,0
2008-11-14,16.14,16.9,15.97,16.17,2273327,0
2008-11-17,16.03,16.67,15.8,16.02,1519531,0
2008-11-18,16.04,16.31,14.76,15.18,3433192,0
2008-11-19,15.2,15.6,14.1,14.23,3073700,0
2008-11-20,14.03,14.23,13.31,13.32,3188624,0
2008-11-21,13.53,13.62,12.23,13.33,3733544,0
2008-11-24,13.54,14.45,13.14,14.33,2749621,0
2008-11-25,14.33,14.51,13.63,14.42,1748961,0
2008-11-26,14.2,14.96,14.04,14.83,1713003,0
2008-11-28,14.79,15.18,14.46,15.18,632728,0
2008-12-01,14.72,14.83,13.61,13.67,1358136,0
2008-12-02,13.82,14.5,13.59,14.47,2269576,0
2008-12-03,14.2,14.5,13.4,14.27,2546281,0
2008-12-04,14.12,14.44,12.83,13.25,1928889,0
2008-12-05,13.14,13.49,12.71,13.25,3432524,0
2008-12-08,13.25,13.81,13.14,13.58,2472018,0
2008-12-09,13.45,13.78,13.05,13.19,1985307,0
2008-12-10,13.25,13.53,12.92,13.07,2105650,0
2008-12-11,13,13.28,12.8,13.03,2070485,0
2008-12-12,12.77,13.74,12.67,13.63,2342213,0
2008-12-15,13.5,13.73,13.02,13.31,1989297,0
2008-12-16,13.52,13.73,13.25,13.7,2504520,0
2008-12-17,13.51,13.98,13.27,13.7,2066974,0
2008-12-18,13.79,13.81,13.23,13.44,1783749,0
2008-12-19,13.48,13.6,12.96,13.19,2376064,0
2008-12-22,13.18,13.34,12.59,12.87,1790044,0
2008-12-23,12.99,13.28,12.73,12.84,1278385,0
2008-12-24,12.8,12.96,12.65,12.9,360101,0
2008-12-26,13.03,13.08,12.8,13,425244,0
2008-12-29,12.93,13.08,12.71,13.02,1409441,0
2008-12-30,13.11,13.46,13.02,13.46,1359919,0
2008-12-31,13.43,14.26,13.43,14.14,1756373,0
2009-01-02,14.08,14.7,13.98,14.59,1591576,0
2009-01-05,14.43,14.69,14.2,14.35,1253661,0
2009-01-06,14.5,15.23,14.47,15.06,1430881,0
2009-01-07,14.89,15.06,14.61,14.8,1005076,0
2009-01-08,14.8,15.02,14.66,14.99,1157203,0
2009-01-09,14.87,14.96,14.2,14.65,1953451,0
2009-01-12,14.59,14.59,13.75,13.94,1386527,0
2009-01-13,13.95,14.21,13.67,13.98,1861729,0
2009-01-14,13.88,13.93,13.14,13.23,1543773,0
2009-01-15,13.23,13.26,12.8,13.25,3062822,0
2009-01-16,13.45,13.66,13.02,13.34,2050322,0
2009-01-20,13.29,13.36,12.51,12.54,1799247,0
2009-01-21,12.74,12.97,12.42,12.96,1860124,0
2009-01-22,12.75,12.88,12.07,12.21,2756564,0
2009-01-23,12,12.98,12,12.76,2386894,0
2009-01-26,12.81,13.21,12.59,12.86,1660637,0
2009-01-27,12.91,13.05,12.65,12.88,1504483,0
2009-01-28,12.8,13.45,12.8,13.36,1320626,0
2009-01-29,13.39,13.39,12.82,12.97,1195506,0
2009-01-30,13.07,13.16,12.42,12.55,2024636,0
2009-02-02,12.42,12.44,12.08,12.34,1954577,0
2009-02-03,12.4,12.4,11.96,12.14,1833994,0
2009-02-04,12.19,12.51,12.01,12.23,1989519,0
2009-02-05,10.87,11.05,9.63,10.44,8793498,0
2009-02-06,10.8,10.87,10.36,10.61,4349640,0
2009-02-09,10.59,11.18,10.44,11.1,3395382,0
2009-02-10,11.06,11.09,10.3,10.37,2337431,0
2009-02-11,10.37,10.57,10.23,10.36,1855637,0
2009-02-12,10.22,10.51,10.03,10.41,2763989,0
2009-02-13,10.39,10.58,10.1,10.21,2000072,0
2009-02-17,10.03,10.1,9.87,9.87,2581850,0
2009-02-18,9.89,9.96,9.56,9.59,1929228,0
2009-02-19,9.84,9.84,9.34,9.36,1477070,0
2009-02-20,9.34,9.34,8.88,9.02,1953352,0
2009-02-23,9.05,9.05,8.44,8.45,1623777,0
2009-02-24,8.49,8.74,8.38,8.67,1960788,0
2009-02-25,8.6,8.65,8.27,8.43,2204064,0
2009-02-26,8.49,8.56,8.11,8.21,2850559,0
2009-02-27,8.06,8.13,7.91,7.92,2863898,0
2009-03-02,7.76,7.81,7.19,7.22,2998461,0
2009-03-03,7.3,7.42,6.97,7.16,4337285,0
2009-03-04,7.24,7.64,7.23,7.47,2491520,0
2009-03-05,7.46,7.46,6.77,6.9,3316039,0
2009-03-06,7.05,7.09,6.65,6.8,3132830,0
2009-03-09,6.76,7.05,6.62,6.67,2059148,0
2009-03-10,6.81,7.3,6.75,7.28,2601109,0
2009-03-11,7.01,7.57,7.01,7.46,2452596,0
2009-03-12,7.47,8.2,7.35,8.15,3138737,0
2009-03-13,8.27,8.27,7.99,8.18,2416575,0
2009-03-16,8.2,8.57,8.17,8.21,2940432,0
2009-03-17,8.23,8.7,8.14,8.7,2484245,0
2009-03-18,8.57,9.33,8.57,9.2,4084974,0
2009-03-19,9.3,9.35,8.99,9.02,2743351,0
2009-03-20,8.94,9.17,8.67,8.69,2347688,0
2009-03-23,8.74,9.39,8.74,9.39,1262289,0
2009-03-24,9.24,9.72,9.16,9.5,1946361,0
2009-03-25,9.56,9.78,9.27,9.49,1924751,0
2009-03-26,9.41,10.14,9.41,10.14,1851047,0
2009-03-27,9.98,10.1,9.56,9.62,1738324,0
2009-03-30,8.3,8.42,7.75,7.99,5307292,0
2009-03-31,8.03,8.11,7.87,7.95,4109761,0
2009-04-01,7.84,8.02,7.75,8.02,3096619,0
2009-04-02,8.17,9.04,8.17,8.83,3103146,0
2009-04-03,8.85,9.12,8.66,9.12,2449403,0
2009-04-06,9.04,9.04,8.42,8.82,2731203,0
2009-04-07,8.68,8.81,8.56,8.62,1885686,0
2009-04-08,8.71,8.79,8.52,8.7,2618224,0
2009-04-09,8.88,9.66,8.88,9.59,1611570,0
2009-04-13,9.49,9.82,9.45,9.77,1881902,0
2009-04-14,9.69,9.69,9.29,9.36,2346032,0
2009-04-15,9.32,9.39,9.12,9.3,1540814,0
2009-04-16,9.61,10.32,9.46,10.23,2783122,0
2009-04-17,10.27,10.43,10.02,10.4,2307303,0
2009-04-20,10.23,10.34,9.21,9.24,3470991,0
2009-04-21,9.24,9.67,9.18,9.51,4332964,0
2009-04-22,9.37,10.01,9.37,9.81,3248091,0
2009-04-23,9.34,9.35,7.85,8.9,9497922,0
2009-04-24,9,9.35,8.81,9.27,4174419,0
2009-04-27,9.13,9.18,8.88,9.03,3335512,0
2009-04-28,8.96,9.41,8.77,9.28,2449186,0
2009-04-29,9.27,10.21,9.27,10.01,3710052,0
2009-04-30,10.14,10.5,9.96,10.15,4656309,0
2009-05-01,10.17,10.2,9.83,10.09,2653401,0
2009-05-04,10.2,10.41,10,10.38,3115976,0
2009-05-05,10.4,10.66,10.18,10.63,3482650,0
2009-05-06,10.7,10.75,10.38,10.63,2510898,0
2009-05-07,10.74,10.94,10.27,10.38,2453365,0
2009-05-08,10.48,11.05,10.39,11.04,2602251,0
2009-05-11,10.84,11.45,10.61,11.15,3609467,0
2009-05-12,11.23,11.3,10.34,10.65,4642216,0
2009-05-13,10.6,10.65,9.97,10.08,2181530,0
2009-05-14,10.09,10.66,10.03,10.46,2063814,0
2009-05-15,10.44,10.63,10.05,10.25,2020561,0
2009-05-18,10.4,10.8,10.31,10.73,2027343,0
2009-05-19,10.67,10.99,10.57,10.85,2083175,0
2009-05-20,10.9,11.04,10.53,10.59,1619526,0
2009-05-21,10.48,10.56,10.25,10.41,1671320,0
2009-05-22,10.41,10.63,10.32,10.5,1234688,0
2009-05-26,10.38,10.92,10.26,10.77,1853969,0
2009-05-27,10.7,11.2,10.57,10.78,2842510,0
2009-05-28,10.83,11.05,10.6,10.89,1628004,0
2009-05-29,10.89,10.96,10.57,10.74,1646356,0
2009-06-01,10.83,11.44,10.72,11.39,1531175,0
2009-06-02,11.34,11.37,10.94,10.97,2092336,0
2009-06-03,10.96,10.96,10.62,10.68,1507930,0
2009-06-04,10.71,11.11,10.64,11.11,1647473,0
2009-06-05,11.24,12.17,11.09,12.16,3756736,0
2009-06-08,12.11,12.39,11.9,12.27,2497985,0
2009-06-09,12.37,12.94,12.17,12.78,3435030,0
2009-06-10,12.88,12.9,12.38,12.64,1973230,0
2009-06-11,12.67,12.99,12.48,12.88,1829297,0
2009-06-12,12.72,12.76,12.31,12.74,1724897,0
2009-06-15,12.62,13.02,12.28,12.33,2199370,0
2009-06-16,12.41,12.5,12.01,12.01,1900550,0
2009-06-17,12.02,12.29,11.58,12.07,2271815,0
2009-06-18,12.05,12.18,11.8,12.11,1217715,0
2009-06-19,12.23,12.33,12.03,12.1,1818311,0
2009-06-22,11.99,12.1,11.55,11.55,1122903,0
2009-06-23,11.56,11.57,11.15,11.18,2786983,0
2009-06-24,11.23,11.68,11.17,11.42,1863093,0
2009-06-25,11.35,11.8,11.35,11.67,2157100,0
2009-06-26,11.65,11.95,11.61,11.67,2713274,0
2009-06-29,11.71,12.18,11.69,12.04,1895199,0
2009-06-30,12.23,12.23,11.77,11.83,1722188,0
2009-07-01,11.93,12.1,11.76,11.76,2120092,0
2009-07-02,11.67,11.77,11.31,11.33,1112110,0
2009-07-06,11.26,11.26,10.82,11.01,1870895,0
2009-07-07,10.99,11.15,10.82,10.9,2366604,0
2009-07-08,10.91,11.06,10.65,11,2070374,0
2009-07-09,11.04,11.18,10.91,11.03,1223944,0
2009-07-10,10.9,11.24,10.9,11.14,1329428,0
2009-07-13,11.14,11.36,10.83,11.36,1134000,0
2009-07-14,11.35,11.55,11.22,11.42,1518683,0
2009-07-15,11.66,12.03,11.6,12,1635691,0
2009-07-16,12.07,12.42,11.87,12.38,1141976,0
2009-07-17,12.26,12.41,12.02,12.1,1195383,0
2009-07-20,12.15,12.52,12.13,12.47,1242409,0
2009-07-21,12.54,12.66,12.19,12.43,1528891,0
2009-07-22,12.25,12.39,11.65,11.9,4474243,0
2009-07-23,11.85,13.52,11.74,13,6075664,0
2009-07-24,12.86,13.45,12.86,13.21,2406673,0
2009-07-27,13.21,13.5,13.11,13.25,1475750,0
2009-07-28,13.22,13.49,13.17,13.39,1406343,0
2009-07-29,13.3,13.41,12.91,13,1541265,0
2009-07-30,13.17,13.55,13,13.09,1330968,0
2009-07-31,13.09,13.21,12.92,12.94,1209442,0
2009-08-03,13.07,13.25,12.94,13.21,1218272,0
2009-08-04,13.21,13.57,13,13.55,2171812,0
2009-08-05,13.55,13.64,13.14,13.4,2569600,0
2009-08-06,13.41,13.72,13.33,13.56,2512768,0
2009-08-07,13.7,14.15,13.67,13.98,2529801,0
2009-08-10,13.89,14,13.75,13.97,1592375,0
2009-08-11,13.95,13.99,13.65,13.66,1938405,0
2009-08-12,13.71,14.14,13.66,13.9,2016501,0
2009-08-13,14.02,14.02,13.75,13.89,1852083,0
2009-08-14,13.76,13.93,13.56,13.68,2740137,0
2009-08-17,13.39,13.57,13.29,13.52,2196269,0
2009-08-18,13.61,13.8,13.49,13.77,1566964,0
2009-08-19,13.58,13.82,13.58,13.77,2137281,0
2009-08-20,13.72,13.99,13.65,13.73,3123725,0
2009-08-21,13.88,13.98,13.68,13.72,2310007,0
2009-08-24,13.72,13.89,13.66,13.73,1804971,0
2009-08-25,13.83,13.93,13.68,13.8,1289723,0
2009-08-26,13.89,13.89,13.54,13.67,853893,0
2009-08-27,13.59,13.82,13.45,13.79,1798662,0
2009-08-28,13.93,14.09,13.58,13.75,1104572,0
2009-08-31,13.54,13.58,13.24,13.33,1954756,0
2009-09-01,13.29,13.46,12.63,12.77,3395482,0
2009-09-02,12.74,12.87,12.57,12.76,1852750,0
2009-09-03,12.85,12.94,12.64,12.87,1235622,0
2009-09-04,12.88,13.24,12.88,13.17,1134340,0
2009-09-08,13.24,13.6,13.19,13.5,1591927,0
2009-09-09,13.47,13.71,13.32,13.61,1538150,0
2009-09-10,13.58,13.85,13.56,13.77,1381555,0
2009-09-11,13.83,13.92,13.63,13.78,1913268,0
2009-09-14,13.64,14.13,13.38,14.12,2115114,0
2009-09-15,14.14,14.25,13.98,14.09,2114389,0
2009-09-16,14.09,14.25,13.97,14.15,1515241,0
2009-09-17,14.13,14.27,13.95,14.05,1598374,0
2009-09-18,14.09,14.25,14.07,14.07,1974646,0
2009-09-21,13.95,14.05,13.71,13.98,1590190,0
2009-09-22,14.03,14.35,13.97,14.17,1595519,0
2009-09-23,14.18,14.25,13.97,13.97,1114773,0
2009-09-24,14.09,14.09,13.73,13.74,2354247,0
2009-09-25,13.65,13.75,13.54,13.68,1365060,0
2009-09-28,13.74,13.88,13.67,13.7,1537610,0
2009-09-29,13.75,13.99,13.68,13.8,2482867,0
2009-09-30,14.02,14.25,13.63,13.82,3274520,0
2009-10-01,13.8,13.83,13.45,13.46,2031851,0
2009-10-02,13.26,13.37,13.05,13.08,2282904,0
2009-10-05,13.12,13.52,12.93,13.34,2417323,0
2009-10-06,13.41,13.83,13.4,13.66,1557226,0
2009-10-07,13.58,13.75,13.48,13.53,1203476,0
2009-10-08,13.18,13.21,11.77,11.82,10517788,0
2009-10-09,11.95,13.09,11.95,12.76,10354629,0
2009-10-12,12.8,12.98,12.73,12.79,3850666,0
2009-10-13,12.73,12.76,12.31,12.65,3946269,0
2009-10-14,12.76,12.83,12.22,12.36,5628087,0
2009-10-15,12.3,12.59,12.22,12.5,2458152,0
2009-10-16,12.4,12.47,12.2,12.29,1955165,0
2009-10-19,12.37,12.7,12.27,12.43,2787992,0
2009-10-20,12.49,12.72,12.45,12.5,2072581,0
2009-10-21,12.52,12.89,12.22,12.22,2818364,0
2009-10-22,10.53,11.15,10.11,10.89,19572478,0
2009-10-23,10.98,11.1,10.74,10.94,5819850,0
2009-10-26,11,11.07,10.47,10.54,4643601,0
2009-10-27,10.53,10.75,10.46,10.63,3771873,0
2009-10-28,10.56,10.6,10.16,10.35,5764491,0
2009-10-29,10.39,10.64,10.29,10.59,3126279,0
2009-10-30,10.59,10.6,10.01,10.15,3682139,0
2009-11-02,10.17,10.31,9.75,9.87,4131987,0
2009-11-03,9.82,9.99,9.71,9.9,3354306,0
2009-11-04,9.96,10.18,9.91,10.06,2492460,0
2009-11-05,10.18,10.24,9.97,10.24,2556709,0
2009-11-06,10.2,10.3,10,10.09,1639154,0
2009-11-09,10.19,10.47,10.15,10.43,1809070,0
2009-11-10,10.37,10.47,10.22,10.31,1527953,0
2009-11-11,10.41,10.5,10.26,10.32,1371837,0
2009-11-12,10.3,10.5,10.2,10.2,1561262,0
2009-11-13,10.22,10.31,10.06,10.14,1330091,0
2009-11-16,10.25,10.55,10.22,10.4,2712568,0
2009-11-17,10.4,10.41,10.14,10.38,1593473,0
2009-11-18,10.4,10.43,10.26,10.3,2034520,0
2009-11-19,10.25,10.25,9.89,9.99,1706255,0
2009-11-20,9.99,10.17,9.83,10.11,2065184,0
2009-11-23,10.17,10.31,9.93,9.95,2115139,0
2009-11-24,9.94,10,9.63,9.69,2169237,0
2009-11-25,9.73,9.94,9.64,9.88,1782941,0
2009-11-27,9.7,9.82,9.51,9.67,667204,0
2009-11-30,9.81,9.81,9.38,9.41,1739028,0
2009-12-01,9.44,9.7,9.44,9.55,2853017,0
2009-12-02,9.52,9.7,9.42,9.44,2161592,0
2009-12-03,9.56,9.57,9.24,9.25,2623627,0
2009-12-04,9.28,9.48,9.21,9.27,3949604,0
2009-12-07,9.29,9.34,9.19,9.25,4185386,0
2009-12-08,9.22,9.36,9.18,9.27,3234126,0
2009-12-09,9.29,9.35,9.19,9.31,2280671,0
2009-12-10,9.45,9.9,9.42,9.79,4265859,0
2009-12-11,10.59,11.05,10.4,10.72,9027891,0
2009-12-14,10.73,10.79,10.21,10.42,6711631,0
2009-12-15,10.37,10.62,10.33,10.53,2630547,0
2009-12-16,10.5,11.08,10.49,11.03,4761374,0
2009-12-17,10.92,10.99,10.63,10.66,2738905,0
2009-12-18,10.72,10.78,10.52,10.69,3349057,0
2009-12-21,10.83,10.94,10.73,10.88,1259676,0
2009-12-22,10.91,11.11,10.83,11.11,1764146,0
2009-12-23,11.11,11.36,11.06,11.24,2397176,0
2009-12-24,11.24,11.4,11.22,11.34,1062155,0
2009-12-28,11.38,11.39,11.18,11.29,2914789,0
2009-12-29,11.34,11.35,11.18,11.22,1802641,0
2009-12-30,11.13,11.24,11,11.24,1532747,0
2009-12-31,11.21,11.3,11.12,11.13,1276178,0
2010-01-04,11.19,11.44,11.19,11.31,2223730,0
2010-01-05,11.33,11.4,11.11,11.32,2327172,0
2010-01-06,11.34,11.74,11.28,11.56,3334344,0
2010-01-07,11.57,11.64,11.42,11.48,1831436,0
2010-01-08,11.48,11.75,11.44,11.67,1687937,0
2010-01-11,11.73,11.92,11.55,11.63,1228595,0
2010-01-12,11.57,12.21,11.51,11.92,4035331,0
2010-01-13,11.95,12.16,11.64,12.15,2724714,0
2010-01-14,12.1,12.41,12.06,12.37,2430462,0
2010-01-15,12.32,12.39,12,12.04,2403584,0
2010-01-19,12.15,12.63,12.08,12.51,2619332,0
2010-01-20,12.41,12.55,12.25,12.42,2548083,0
2010-01-21,12.47,12.64,12.34,12.49,2952966,0
2010-01-22,12.49,12.52,11.99,12.07,3009066,0
2010-01-25,12.17,12.34,12.04,12.24,3200464,0
2010-01-26,12.24,12.39,12.09,12.17,2150250,0
2010-01-27,12.09,12.38,11.97,12.32,2802304,0
2010-01-28,12.32,12.34,11.93,11.96,2963509,0
2010-01-29,12.01,12.23,11.86,11.97,5147769,0
2010-02-01,11.94,12.13,11.92,12.13,2916057,0
2010-02-02,12.16,12.64,12.13,12.57,2990118,0
2010-02-03,12.53,12.57,12.27,12.36,2804731,0
2010-02-04,12.28,13.29,12.16,12.82,7564802,0
2010-02-05,12.82,13.1,12.6,12.98,4780224,0
2010-02-08,12.85,12.95,12.67,12.69,3046005,0
2010-02-09,12.71,13.01,12.71,12.84,1947599,0
2010-02-10,12.84,13.02,12.61,12.65,2854525,0
2010-02-11,12.65,13.14,12.52,13.06,3081512,0
2010-02-12,13.14,13.14,12.71,12.86,2671709,0
2010-02-16,12.87,13.22,12.86,13.11,2086941,0
2010-02-17,13.18,13.23,13.05,13.14,2033787,0
2010-02-18,13.15,13.25,13.03,13.08,2711205,0
2010-02-19,13.07,13.22,13.05,13.19,1720810,0
2010-02-22,13.21,13.28,13.09,13.09,1596038,0
2010-02-23,13,13.04,12.75,12.81,1798375,0
2010-02-24,12.82,12.87,12.7,12.83,1711488,0
2010-02-25,12.61,12.74,12.52,12.64,3634195,0
2010-02-26,12.63,12.83,12.61,12.62,2157859,0
2010-03-01,12.72,12.81,12.64,12.68,3795064,0
2010-03-02,12.75,12.97,12.7,12.9,3115894,0
2010-03-03,12.91,12.99,12.71,12.71,2948363,0
2010-03-04,12.71,12.82,12.63,12.76,2980151,0
2010-03-05,12.81,13.11,12.77,13.05,2262578,0
2010-03-08,13,13.29,12.96,13.29,2857740,0
2010-03-09,13.26,13.3,12.91,12.96,2273422,0
2010-03-10,12.93,13.27,12.89,13.27,2052964,0
2010-03-11,13.17,13.71,13.16,13.71,2799186,0
2010-03-12,13.74,13.84,13.57,13.8,1993367,0
2010-03-15,13.73,13.97,13.67,13.97,1935320,0
2010-03-16,13.95,14.19,13.92,14.16,2027521,0
2010-03-17,14.15,14.31,14.11,14.11,1903244,0
2010-03-18,14.06,14.17,14,14.15,1160401,0
2010-03-19,14.12,14.13,13.39,13.67,3595863,0
2010-03-22,13.56,13.86,13.55,13.7,1873724,0
2010-03-23,13.67,13.98,13.57,13.94,2778852,0
2010-03-24,13.91,13.95,13.74,13.83,1547563,0
2010-03-25,13.97,13.99,13.59,13.62,1406153,0
2010-03-26,13.62,13.84,13.61,13.82,1450804,0
2010-03-29,13.92,14.08,13.81,13.83,1604398,0
2010-03-30,13.83,13.94,13.64,13.77,1047364,0
2010-03-31,13.75,13.84,13.69,13.8,1497583,0
2010-04-01,13.96,14.19,13.91,14.08,1567095,0
2010-04-05,14.1,14.52,14.1,14.52,2073174,0
2010-04-06,14.41,15.24,14.36,15.1,4303308,0
2010-04-07,15.13,15.18,14.98,15.17,3644913,0
2010-04-08,15.06,15.28,14.99,15.22,2816775,0
2010-04-09,15.27,15.34,15.08,15.34,1918281,0
2010-04-12,15.31,15.35,15.24,15.29,1243991,0
2010-04-13,15.23,15.3,15.11,15.21,1385223,0
2010-04-14,15.31,15.51,15.01,15.45,1446723,0
2010-04-15,15.39,15.65,15.34,15.51,1646622,0
2010-04-16,15.47,15.47,14.87,15.12,3407812,0
2010-04-19,15.04,15.12,14.73,15,3280474,0
2010-04-20,15.1,15.3,15.04,15.28,1782516,0
2010-04-21,15.34,15.53,15.28,15.32,1854737,0
2010-04-22,15.25,16,15.17,15.93,5273520,0
2010-04-23,15.16,15.33,14.01,14.32,13059867,0
2010-04-26,14.3,14.65,14.19,14.3,0,0
2010-04-27,14.24,14.3,13.75,13.75,5581983,0
2010-04-28,13.79,13.9,13.52,13.58,4989720,0
2010-04-29,13.67,13.72,13.52,13.63,1803563,0
2010-04-30,13.79,13.82,13.13,13.16,5371982,0
2010-05-03,13.22,13.75,13.17,13.57,3759232,0
2010-05-04,13.38,13.39,13.13,13.23,2478431,0
2010-05-05,13.09,13.23,12.89,13.01,2949551,0
2010-05-06,12.97,13.18,11.3,12.42,4952695,0
2010-05-07,12.31,12.5,11.45,11.72,7319954,0
2010-05-10,12.24,12.33,11.85,12.2,5142757,0
2010-05-11,12.11,12.53,12.05,12.21,3084817,0
2010-05-12,12.28,12.65,12.24,12.59,1701546,0
2010-05-13,12.53,13,12.53,12.66,2489717,0
2010-05-14,12.58,12.65,12.33,12.42,2281427,0
2010-05-17,12.45,12.74,12.28,12.59,3018528,0
2010-05-18,12.7,13.14,12.62,12.67,4584029,0
2010-05-19,12.63,12.95,12.35,12.51,3726368,0
2010-05-20,12.24,12.5,12.11,12.11,4648100,0
2010-05-21,11.95,12.52,11.9,12.32,3755198,0
2010-05-24,12.34,12.53,12.19,12.29,2432163,0
2010-05-25,12.57,13.17,12.19,13.13,7673115,0
2010-05-26,13.23,13.61,12.81,12.89,5278734,0
2010-05-27,13.14,13.56,12.77,13.53,4420029,0
2010-05-28,13.5,13.51,13.19,13.28,1937979,0
2010-06-01,13.16,13.3,12.72,12.74,2653976,0
2010-06-02,12.83,12.88,12.58,12.78,3380191,0
2010-06-03,12.78,13.29,12.78,13.24,2316463,0
2010-06-04,12.99,13.11,12.51,12.58,2128545,0
2010-06-07,12.56,12.65,12,12.04,3045513,0
2010-06-08,12.1,12.12,11.77,12.03,2266168,0
2010-06-09,12.08,12.39,11.93,12,1428370,0
2010-06-10,12.25,12.88,12.15,12.83,2759651,0
2010-06-11,12.69,12.86,12.49,12.8,1672792,0
2010-06-14,12.89,13,12.74,12.83,1422719,0
2010-06-15,12.87,13.33,12.81,13.31,1935296,0
2010-06-16,13.19,13.64,13.18,13.5,1945409,0
2010-06-17,13.55,13.73,13.44,13.63,1656015,0
2010-06-18,13.62,13.64,13.11,13.15,2774442,0
2010-06-21,13.37,13.43,12.88,12.93,1733489,0
2010-06-22,12.95,13.26,12.73,12.74,1118960,0
2010-06-23,12.77,13,12.57,12.83,1132555,0
2010-06-24,12.75,13.13,12.65,12.87,2382984,0
2010-06-25,12.88,13.06,12.71,12.96,1583332,0
2010-06-28,12.97,13.01,12.75,12.81,802065,0
2010-06-29,12.6,12.64,12.16,12.19,2421998,0
2010-06-30,12.2,12.39,12.03,12.12,1710580,0
2010-07-01,12.09,12.34,11.87,12.2,1880583,0
2010-07-02,12.26,12.32,11.94,12.03,788559,0
2010-07-06,12.27,12.46,12.1,12.2,1302581,0
2010-07-07,12.25,12.68,12.17,12.68,1237837,0
2010-07-08,12.68,12.85,12.57,12.75,1136001,0
2010-07-09,12.71,13.09,12.61,13.06,1084138,0
2010-07-12,13.03,13.22,12.83,12.97,541287,0
2010-07-13,13.1,13.5,13.06,13.47,1381140,0
2010-07-14,13.45,13.59,13.38,13.49,1070853,0
2010-07-15,13.53,13.53,13.08,13.33,1024168,0
2010-07-16,13.26,13.29,12.66,12.68,1802734,0
2010-07-19,12.69,12.85,12.49,12.76,1296392,0
2010-07-20,12.58,13.05,12.48,13,1071941,0
2010-07-21,13.06,13.1,12.5,12.67,2393577,0
2010-07-22,12.84,13.17,12.72,13.17,3053028,0
2010-07-23,12.96,14.03,12.85,13.99,4080035,0
2010-07-26,13.94,14.27,13.87,14.26,3452864,0
2010-07-27,14.32,14.43,14.06,14.16,2588652,0
2010-07-28,14.1,14.34,13.82,13.89,2201584,0
2010-07-29,14,14.13,13.59,13.8,3052088,0
2010-07-30,13.6,13.82,13.59,13.7,2884357,0
2010-08-02,13.89,14.14,13.82,14.05,2079429,0
2010-08-03,13.98,14.05,13.68,13.88,1595668,0
2010-08-04,13.95,14.15,13.74,14.1,1587799,0
2010-08-05,14.01,14.09,13.77,13.91,860741,0
2010-08-06,13.75,13.92,13.5,13.63,1262977,0
2010-08-09,13.73,13.83,13.64,13.7,1096915,0
2010-08-10,13.51,13.58,12.86,12.89,3702324,0
2010-08-11,12.6,12.88,12.44,12.47,2932021,0
2010-08-12,12.27,12.6,12.15,12.5,2348392,0
2010-08-13,12.45,12.67,12.39,12.39,1475150,0
2010-08-16,12.3,12.56,12.24,12.39,1786892,0
2010-08-17,12.53,12.75,12.49,12.66,1882477,0
2010-08-18,12.61,12.75,12.52,12.63,745490,0
2010-08-19,12.57,12.67,12.32,12.45,976373,0
2010-08-20,12.37,12.64,12.25,12.61,1480634,0
2010-08-23,12.7,13,12.7,12.86,2262558,0
2010-08-24,12.66,12.67,12.39,12.55,1307201,0
2010-08-25,12.45,12.68,12.4,12.64,1164820,0
2010-08-26,12.67,12.82,12.6,12.64,1971948,0
2010-08-27,12.8,13.16,12.51,13.09,2177686,0
2010-08-30,13.04,13.18,12.71,12.76,1388776,0
2010-08-31,12.72,12.97,12.61,12.85,1436266,0
2010-09-01,13.07,13.35,12.96,13.33,1640880,0
2010-09-02,13.3,13.7,13.19,13.62,1587066,0
2010-09-03,13.82,13.91,13.56,13.73,1309188,0
2010-09-07,13.63,13.83,13.61,13.65,1402625,0
2010-09-08,13.7,13.82,13.52,13.66,1711628,0
2010-09-09,13.8,13.84,13.45,13.58,627633,0
2010-09-10,13.51,13.7,13.5,13.64,618578,0
2010-09-13,13.83,14.15,13.79,14.11,1427927,0
2010-09-14,14.05,14.19,14,14.07,1352733,0
2010-09-15,14,14.09,13.91,14.04,827096,0
2010-09-16,14.02,14.16,13.93,14.1,752518,0
2010-09-17,14.16,14.21,13.9,14.11,1088001,0
2010-09-20,14.16,14.24,13.98,14.15,1370503,0
2010-09-21,14.14,14.15,13.91,13.99,1886445,0
2010-09-22,13.92,14.1,13.75,13.8,1448716,0
2010-09-23,13.67,13.99,13.65,13.74,1245976,0
2010-09-24,13.57,13.9,13.48,13.81,1858935,0
2010-09-27,13.81,13.98,13.68,13.69,883780,0
2010-09-28,13.73,13.75,13.46,13.55,1624840,0
2010-09-29,13.48,13.69,13.48,13.59,1067784,0
2010-09-30,13.65,13.75,13.28,13.63,1688932,0
2010-10-01,13.72,13.8,13.55,13.76,1548574,0
2010-10-04,13.68,13.9,13.55,13.7,1270108,0
2010-10-05,13.85,14.1,13.8,13.96,1342288,0
2010-10-06,13.94,14.05,13.65,13.84,1206134,0
2010-10-07,13.84,13.9,13.55,13.63,2230284,0
2010-10-08,13.63,14.11,13.58,14.09,1272726,0
2010-10-11,14.06,14.22,13.95,14.19,1040821,0
2010-10-12,14.12,14.3,13.97,14.2,1515673,0
2010-10-13,14.2,14.36,14.17,14.29,1617586,0
2010-10-14,14.27,14.39,14.09,14.22,1223897,0
2010-10-15,14.32,14.4,14.1,14.27,711762,0
2010-10-18,14.24,14.33,14.14,14.25,665356,0
2010-10-19,14.02,14.2,13.75,13.88,1326083,0
2010-10-20,13.94,14.18,13.84,14.05,703729,0
2010-10-21,14.11,14.17,13.63,13.87,1450697,0
2010-10-22,14.01,14.01,13.66,13.75,3271614,0
2010-10-25,13.81,13.9,13.59,13.61,1429761,0
2010-10-26,13.61,13.68,13.45,13.55,1603570,0
2010-10-27,13.48,13.72,13.41,13.71,1375856,0
2010-10-28,13.82,13.83,13.42,13.63,2011653,0
2010-10-29,13.56,13.82,13.53,13.72,1498803,0
2010-11-01,13.75,14.25,13.72,14.07,2075710,0
2010-11-02,14.21,14.47,14.11,14.46,2095072,0
2010-11-03,14.41,14.8,14.41,14.55,1781861,0
2010-11-04,14.75,14.8,14.64,14.72,1422368,0
2010-11-05,14.66,14.9,14.66,14.83,1172622,0
2010-11-08,14.81,14.89,14.62,14.69,644273,0
2010-11-09,14.73,14.73,14.34,14.39,1210355,0
2010-11-10,14.35,14.67,14.17,14.66,1157700,0
2010-11-11,14.5,14.68,14.42,14.66,1108733,0
2010-11-12,14.52,14.53,14.08,14.2,1316719,0
2010-11-15,14.25,14.59,14.23,14.27,1298782,0
2010-11-16,14.12,14.22,13.77,14.11,1924663,0
2010-11-17,14.07,14.07,13.73,13.9,2345481,0
2010-11-18,14.02,14.4,14.02,14.39,963957,0
2010-11-19,14.36,14.43,14.12,14.38,837928,0
2010-11-22,14.29,14.52,14.23,14.46,1113186,0
2010-11-23,14.2,14.46,14.19,14.42,1706347,0
2010-11-24,14.5,14.75,14.42,14.72,784801,0
2010-11-26,14.62,14.68,14.51,14.58,355732,0
2010-11-29,14.48,14.51,14.14,14.49,919376,0
2010-11-30,14.32,14.52,14.2,14.39,4676648,0
2010-12-01,14.62,14.85,14.53,14.76,1338294,0
2010-12-02,14.72,14.8,14.52,14.59,2823434,0
2010-12-03,14.55,14.68,14.38,14.46,1613721,0
2010-12-06,14.4,14.44,14.12,14.3,1838378,0
2010-12-07,14.48,14.66,14.33,14.34,907248,0
2010-12-08,14.4,14.63,14.38,14.6,1433108,0
2010-12-09,14.67,14.76,14.52,14.64,1199978,0
2010-12-10,14.65,15.01,14.58,15.01,1921829,0
2010-12-13,15.03,15.17,14.97,15.05,1914193,0
2010-12-14,15.07,15.12,15,15.05,1051607,0
2010-12-15,15,15.06,14.84,14.85,1016774,0
2010-12-16,14.87,15.19,14.81,15.11,928492,0
2010-12-17,15.17,15.41,15.16,15.29,1943022,0
2010-12-20,15.29,15.3,15.11,15.23,1302653,0
2010-12-21,15.23,15.47,15.19,15.39,1061101,0
2010-12-22,15.15,15.5,15.15,15.31,962602,0
2010-12-23,15.3,15.4,15.23,15.29,421608,0
2010-12-27,15.21,15.4,15.16,15.27,452284,0
2010-12-28,15.3,15.46,15.15,15.38,963898,0
2010-12-29,15.37,15.45,15.27,15.36,776560,0
2010-12-30,15.32,15.4,15.27,15.3,352056,0
2010-12-31,15.24,15.5,15.22,15.37,675412,0
2011-01-03,15.46,15.85,15.38,15.53,1369978,0
2011-01-04,15.56,15.64,15.32,15.41,1346548,0
2011-01-05,15.68,16.67,15.68,16.56,4707007,0
2011-01-06,16.75,16.79,16.36,16.62,2650684,0
2011-01-07,16.62,16.65,16.41,16.59,1884231,0
2011-01-10,16.55,16.97,16.46,16.96,1624070,0
2011-01-11,16.97,17.08,16.76,16.85,2542919,0
2011-01-12,17,17.17,16.9,17.14,1302976,0
2011-01-13,17.08,17.2,16.95,17.06,1130859,0
2011-01-14,17,17.01,16.72,16.83,2654755,0
2011-01-18,16.8,17.09,16.69,17.09,1561693,0
2011-01-19,17.09,17.14,16.37,16.54,1884173,0
2011-01-20,16.45,16.51,16.2,16.47,1055374,0
2011-01-21,16.65,16.65,16.36,16.42,757959,0
2011-01-24,16.5,16.68,16.41,16.43,1173356,0
2011-01-25,16.39,16.55,16.15,16.53,1894750,0
2011-01-26,16.53,16.73,16.44,16.52,1297093,0
2011-01-27,16.62,16.71,16.48,16.68,1305613,0
2011-01-28,16.68,16.68,16.13,16.35,1841358,0
2011-01-31,16.37,16.49,16.21,16.4,1320113,0
2011-02-01,16.58,17.06,16.58,16.88,1433741,0
2011-02-02,16.78,17.27,16.78,17.23,1638570,0
2011-02-03,17.18,17.26,16.86,17.09,1275951,0
2011-02-04,17.61,18.46,17.61,18.29,6445045,0
2011-02-07,18.41,18.99,18.32,18.87,3562390,0
2011-02-08,18.85,19.06,18.64,19.02,1863368,0
2011-02-09,18.95,19.12,18.77,18.89,1682741,0
2011-02-10,18.82,18.99,18.77,18.87,1585126,0
2011-02-11,18.83,19.04,18.76,18.82,1741200,0
2011-02-14,18.87,19.44,18.86,19.38,1553272,0
2011-02-15,19.25,19.37,18.94,19.36,1608751,0
2011-02-16,20.14,20.62,19.56,19.72,3351640,0
2011-02-17,19.65,19.98,19.61,19.81,1905097,0
2011-02-18,19.87,19.87,19.63,19.66,941258,0
2011-02-22,19.44,19.61,19.17,19.32,2065719,0
2011-02-23,19.34,19.38,18.6,18.84,1404143,0
2011-02-24,18.83,19.02,18.71,18.95,1603344,0
2011-02-25,19.1,19.24,19.03,19.13,1224386,0
2011-02-28,19.26,19.28,18.96,19.1,1718600,0
2011-03-01,19.22,19.25,18.86,19.01,1610876,0
2011-03-02,19.05,19.25,18.98,19.06,1517397,0
2011-03-03,19.23,19.38,19.16,19.33,2716566,0
2011-03-04,19.36,19.36,19.02,19.21,1556562,0
2011-03-07,19.35,19.35,18.68,19,1406352,0
2011-03-08,18.95,19.1,18.76,18.93,2020766,0
2011-03-09,18.93,19,18.64,18.93,843079,0
2011-03-10,18.68,18.68,18.31,18.36,1043782,0
2011-03-11,18.2,18.7,18.1,18.6,920955,0
2011-03-14,18.39,18.73,18.3,18.5,968904,0
2011-03-15,17.91,18.54,17.63,18.36,1222228,0
2011-03-16,18.28,18.45,17.87,17.99,1460707,0
2011-03-17,18.29,18.5,18.12,18.14,1083067,0
2011-03-18,18.35,18.57,18.2,18.37,1771211,0
2011-03-21,18.6,18.78,18.57,18.73,708808,0
2011-03-22,18.96,18.96,18.48,18.55,1016972,0
2011-03-23,18.47,18.77,18.27,18.66,954079,0
2011-03-24,18.77,18.93,18.59,18.84,1166182,0
2011-03-25,18.83,19.03,18.77,18.93,718672,0
2011-03-28,18.93,19.02,18.8,18.82,618222,0
2011-03-29,18.86,18.88,18.62,18.75,1456795,0
2011-03-30,18.85,18.97,18.68,18.9,1092533,0
2011-03-31,18.85,18.98,18.71,18.84,1105157,0
2011-04-01,18.91,18.97,18.74,18.83,1404037,0
2011-04-04,18.91,18.95,18.7,18.83,966873,0
2011-04-05,18.75,19.14,18.75,19.01,1579186,0
2011-04-06,19.13,19.24,18.76,19.09,1609455,0
2011-04-07,19.11,19.65,19.07,19.46,3653308,0
2011-04-08,19.51,19.72,18.95,19.05,2330835,0
2011-04-11,19.07,19.1,18.83,18.86,920171,0
2011-04-12,18.69,18.83,18.42,18.65,1128497,0
2011-04-13,18.73,18.98,18.65,18.78,697650,0
2011-04-14,18.62,18.82,18.53,18.69,550123,0
2011-04-15,18.72,18.81,18.5,18.78,1173888,0
2011-04-18,18.42,18.55,18.09,18.5,1437360,0
2011-04-19,18.48,18.74,18.47,18.65,630520,0
2011-04-20,18.93,19.15,18.93,19.11,719898,0
2011-04-21,19.28,19.34,19.12,19.15,739060,0
2011-04-25,19.19,19.26,18.97,19.17,1055582,0
2011-04-26,19.22,19.32,19.16,19.3,1644924,0
2011-04-27,19.26,19.33,19.12,19.3,1876647,0
2011-04-28,19.24,19.5,19.18,19.36,2074048,0
2011-04-29,19.91,20,19.29,19.81,2903418,0
2011-05-02,19.87,20.02,19.5,19.56,1445347,0
2011-05-03,19.5,19.63,19.2,19.35,1548246,0
2011-05-04,19.32,19.49,19.14,19.28,2114939,0
2011-05-05,19.15,19.64,19.08,19.34,1686252,0
2011-05-06,19.56,19.69,18.96,19.24,2077609,0
2011-05-09,19.18,19.67,19.17,19.54,1207063,0
2011-05-10,19.65,19.98,19.55,19.92,927887,0
2011-05-11,19.9,20.04,19.55,19.7,1311541,0
2011-05-12,19.63,19.95,19.4,19.8,1271308,0
2011-05-13,19.82,19.86,19.55,19.55,1301890,0
2011-05-16,19.44,19.6,19.2,19.23,1625698,0
2011-05-17,19.11,19.26,18.83,19.05,2414258,0
2011-05-18,19.09,19.44,19.05,19.43,1771877,0
2011-05-19,19.5,19.7,19.36,19.62,1832839,0
2011-05-20,19.64,19.72,19.46,19.54,1307925,0
2011-05-23,19.27,19.32,19.08,19.21,1237714,0
2011-05-24,19.22,19.25,19.08,19.15,1679980,0
2011-05-25,19.06,19.17,18.98,19.11,3163247,0
2011-05-26,19.03,19.3,19.01,19.23,978831,0
2011-05-27,19.29,19.38,19.17,19.23,810838,0
2011-05-31,19.45,19.56,19.25,19.52,2130432,0
2011-06-01,19.5,19.7,19.09,19.11,1404053,0
2011-06-02,19.12,19.32,19.02,19.06,870202,0
2011-06-03,18.77,19.02,18.73,18.94,1614283,0
2011-06-06,18.88,18.95,18.45,18.48,1312214,0
2011-06-07,18.55,18.57,18.34,18.36,1168441,0
2011-06-08,18.24,18.36,18.14,18.26,1092491,0
2011-06-09,18.26,18.38,18.16,18.25,949756,0
2011-06-10,18.11,18.18,17.86,17.98,1247205,0
2011-06-13,18.05,18.37,17.92,18.1,1565624,0
2011-06-14,18.28,18.36,18.13,18.14,1197135,0
2011-06-15,17.98,18.25,17.82,17.85,962219,0
2011-06-16,17.94,18.18,17.83,17.96,1656705,0
2011-06-17,18.12,18.12,17.72,17.77,1384890,0
2011-06-20,17.71,17.92,17.67,17.78,804260,0
2011-06-21,17.93,18.38,17.87,18.28,1234981,0
2011-06-22,18.25,18.5,18.19,18.21,913056,0
2011-06-23,18,18.47,17.83,18.4,1194839,0
2011-06-24,18.44,18.49,18.11,18.23,1387630,0
2011-06-27,18.21,18.35,18.02,18.24,579220,0
2011-06-28,18.31,18.78,18.28,18.77,1058930,0
2011-06-29,18.82,18.98,18.68,18.74,1025226,0
2011-06-30,18.71,19,18.7,18.89,1020293,0
2011-07-01,18.88,19.23,18.85,19.22,789504,0
2011-07-05,19.23,19.25,18.99,19.1,811354,0
2011-07-06,19.05,19.24,18.7,19.22,1173445,0
2011-07-07,19.41,19.61,19.34,19.52,601613,0
2011-07-08,19.25,19.5,19.06,19.45,998840,0
2011-07-11,19.19,19.24,18.89,19.09,1013458,0
2011-07-12,19.11,19.84,18.39,18.49,4294003,0
2011-07-13,18.59,18.77,18.42,18.58,2618384,0
2011-07-14,18.66,19.17,18.61,18.92,2978186,0
2011-07-15,19,19.1,18.66,19.07,2612633,0
2011-07-18,18.94,19.01,18.59,18.81,962890,0
2011-07-19,19.04,19.27,18.97,19.06,1482023,0
2011-07-20,19.17,19.2,18.87,18.89,902364,0
2011-07-21,18.9,19.5,18.72,19.4,1899906,0
2011-07-22,20.13,20.97,19.62,20.83,4494449,0
2011-07-25,20.7,20.87,20.5,20.53,1641668,0
2011-07-26,20.51,20.74,20.4,20.66,1222269,0
2011-07-27,20.31,20.71,20.02,20.05,2367870,0
2011-07-28,20,20.75,19.86,20.4,3350538,0
2011-07-29,20.14,20.3,19.75,19.95,2651183,0
2011-08-01,20.23,20.29,19.55,19.76,1634803,0
2011-08-02,19.63,19.77,18.93,18.93,1841580,0
2011-08-03,18.88,19.07,18.53,19.04,1679318,0
2011-08-04,18.1,18.72,17.88,17.88,3776439,0
2011-08-05,18.08,18.12,16.97,17.53,3782743,0
2011-08-08,16.77,17.14,16.06,16.23,6009742,0
2011-08-09,16.37,16.67,15.5,16.67,4861436,0
2011-08-10,16.26,16.73,15.96,16.19,4209335,0
2011-08-11,16.3,17.25,16.11,17.06,2091532,0
2011-08-12,17.23,17.24,16.82,16.94,2106798,0
2011-08-15,17.09,17.7,17.09,17.66,2043487,0
2011-08-16,17.5,17.79,17.35,17.47,1530132,0
2011-08-17,17.53,17.6,16.97,17.18,954050,0
2011-08-18,16.63,16.63,15.47,15.58,3372465,0
2011-08-19,15.41,15.76,15.3,15.31,2793346,0
2011-08-22,15.75,15.77,15.28,15.35,1081034,0
2011-08-23,15.45,16.07,15.34,16.07,997847,0
2011-08-24,16.06,16.44,15.94,16.4,1172470,0
2011-08-25,16.46,16.62,15.87,16,1112171,0
2011-08-26,15.84,16.31,15.64,16.24,1166681,0
2011-08-29,16.64,16.91,16.57,16.89,1008373,0
2011-08-30,16.78,16.97,16.6,16.86,902408,0
2011-08-31,17.02,17.41,17.01,17.23,1916033,0
2011-09-01,17.26,17.57,17,17.05,1653799,0
2011-09-02,16.63,16.83,16.26,16.37,1080623,0
2011-09-06,15.86,15.95,15.56,15.87,2203106,0
2011-09-07,16.18,16.71,16.08,16.63,1380320,0
2011-09-08,16.7,17.55,16.7,16.91,2333375,0
2011-09-09,16.74,17.02,16.18,16.37,1190913,0
2011-09-12,16.09,16.69,16.06,16.69,2223360,0
2011-09-13,16.78,17.39,16.62,17.35,2552391,0
2011-09-14,17.47,18.25,17.3,17.89,2631588,0
2011-09-15,18.26,18.47,17.82,18.44,1878475,0
2011-09-16,18.43,18.64,18.28,18.37,1799395,0
2011-09-19,17.98,18.3,17.65,18.15,2095795,0
2011-09-20,18.21,18.75,17.81,17.83,2417999,0
2011-09-21,17.91,18.33,17.63,17.63,1773938,0
2011-09-22,16.88,17.12,16.45,16.59,2623217,0
2011-09-23,16.49,17.14,16.38,17.1,1540636,0
2011-09-26,17.01,17.48,16.91,17.47,991088,0
2011-09-27,17.61,18.49,17.61,18.01,2295205,0
2011-09-28,18.11,18.15,17.32,17.35,1727800,0
2011-09-29,17.75,17.89,16.97,17.49,1942746,0
2011-09-30,17.24,17.44,16.89,16.89,1473762,0
2011-10-03,16.77,17.01,15.93,15.94,2144066,0
2011-10-04,15.79,16.49,15.56,16.46,2246057,0
2011-10-05,16.52,17.27,16.27,17.13,1526477,0
2011-10-06,17.09,17.73,16.99,17.68,1102289,0
2011-10-07,17.75,17.95,17.47,17.62,1603676,0
2011-10-10,17.95,18.38,17.89,18.29,1021053,0
2011-10-11,18.08,18.51,18.07,18.36,1062951,0
2011-10-12,18.54,18.59,18.18,18.22,1525770,0
2011-10-13,18.04,18.32,17.93,18.23,1046444,0
2011-10-14,18.52,18.68,18.16,18.6,912438,0
2011-10-17,18.43,18.44,17.93,18.02,1022859,0
2011-10-18,18.04,18.35,17.67,18.25,2003734,0
2011-10-19,18.26,18.28,17.69,17.81,1111085,0
2011-10-20,17.9,18.13,17.68,18.09,1757260,0
2011-10-21,18.38,18.55,18.19,18.43,832518,0
2011-10-24,18.53,19.03,18.44,18.93,787625,0
2011-10-25,18.77,18.85,18.43,18.44,981755,0
2011-10-26,18.76,19,18.26,18.83,1371198,0
2011-10-27,19.58,20,19.39,19.6,3172702,0
2011-10-28,19.99,20.48,19.7,19.87,3531979,0
2011-10-31,19.69,19.69,19.04,19.04,1452342,0
2011-11-01,18.35,18.5,17.83,18.38,2574816,0
2011-11-02,18.55,18.85,18.38,18.63,1591690,0
2011-11-03,19.01,19.5,18.52,19.46,1297659,0
2011-11-04,19.4,19.75,19.31,19.7,1539596,0
2011-11-07,19.58,19.62,18.82,19,1576868,0
2011-11-08,19.21,19.47,18.91,19.43,1715298,0
2011-11-09,18.97,19.01,18.17,18.29,1545508,0
2011-11-10,18.62,18.67,18.1,18.26,1068617,0
2011-11-11,18.52,18.93,18.49,18.55,1195907,0
2011-11-14,18.53,18.86,18.49,18.85,1008212,0
2011-11-15,18.79,19.05,18.49,18.93,1150587,0
2011-11-16,18.75,19.02,18.45,18.48,738832,0
2011-11-17,18.46,18.5,17.29,17.31,2499791,0
2011-11-18,17.5,17.56,17.06,17.09,2096187,0
2011-11-21,16.82,17.07,16.62,16.92,1268341,0
2011-11-22,16.9,17.07,16.62,16.93,1259086,0
2011-11-23,16.74,16.77,16.25,16.35,1061172,0
2011-11-25,16.27,16.64,16.23,16.26,302183,0
2011-11-28,16.79,16.96,16.62,16.8,850776,0
2011-11-29,16.85,16.9,16.54,16.6,867883,0
2011-11-30,17.33,17.49,17.16,17.49,1073698,0
2011-12-01,17.35,17.62,17.24,17.37,969671,0
2011-12-02,17.65,17.88,17.32,17.35,923582,0
2011-12-05,17.63,17.74,17.23,17.37,1050138,0
2011-12-06,17.4,17.51,16.93,17.02,1426675,0
2011-12-07,16.95,17.25,16.57,17.16,1413038,0
2011-12-08,17,17.08,16.34,16.39,1979980,0
2011-12-09,16.5,17.19,16.45,17.09,1915048,0
2011-12-12,16.83,16.86,16.46,16.62,736126,0
2011-12-13,16.74,16.9,16.16,16.24,980944,0
2011-12-14,16.2,16.27,15.9,16.22,1432161,0
2011-12-15,16.38,16.46,16.23,16.3,1364441,0
2011-12-16,16.39,16.61,16.08,16.18,1343642,0
2011-12-19,16.26,16.26,15.68,15.73,1006780,0
2011-12-20,16.03,16.47,15.98,16.38,1106960,0
2011-12-21,16.32,16.32,15.9,16.24,1413291,0
2011-12-22,16.27,16.6,16.26,16.37,1176244,0
2011-12-23,16.46,16.73,16.43,16.62,552085,0
2011-12-27,16.62,16.72,16.42,16.46,430382,0
2011-12-28,16.41,16.47,16.07,16.19,899281,0
2011-12-29,16.2,16.52,16.19,16.47,460976,0
2011-12-30,16.42,16.69,16.42,16.46,580118,0
2012-01-03,16.8,17.12,16.62,16.85,1382772,0
2012-01-04,16.78,16.89,16.63,16.78,780071,0
2012-01-05,16.76,16.8,16.49,16.71,757860,0
2012-01-06,16.7,16.85,16.6,16.68,490233,0
2012-01-09,16.66,16.83,16.5,16.71,700588,0
2012-01-10,16.88,16.91,16.7,16.75,389642,0
2012-01-11,16.57,16.82,16.39,16.74,879406,0
2012-01-12,16.83,16.83,16.49,16.62,1028271,0
2012-01-13,16.59,16.73,16.45,16.54,708455,0
2012-01-17,16.67,16.71,16.39,16.48,1168911,0
2012-01-18,16.53,17.18,16.49,17.12,1333451,0
2012-01-19,17.23,17.88,17.23,17.65,1954033,0
2012-01-20,17.55,17.88,17.52,17.79,1069425,0
2012-01-23,17.79,17.99,17.67,17.78,695406,0
2012-01-24,17.7,17.88,17.52,17.82,516298,0
2012-01-25,17.89,18.04,17.5,17.99,843992,0
2012-01-26,18.09,18.17,17.82,17.96,1020197,0
2012-01-27,17.86,18.36,17.85,18.3,813522,0
2012-01-30,18.07,18.42,18,18.29,847292,0
2012-01-31,18.24,18.78,18.24,18.73,1174833,0
2012-02-01,18.88,19.17,18.61,19.09,1852000,0
2012-02-02,19.03,19.2,18.75,18.83,1125318,0
2012-02-03,19.04,19.2,18.93,18.98,1593974,0
2012-02-06,18.85,19.03,18.63,19.03,2394870,0
2012-02-07,20.76,21.49,19.83,21.19,8652228,0
2012-02-08,21.19,21.55,21.19,21.44,2668541,0
2012-02-09,21.4,21.55,21.09,21.25,2281396,0
2012-02-10,20.86,21.17,20.72,21.14,2288210,0
2012-02-13,21.31,21.99,21.19,21.92,2360645,0
2012-02-14,21.74,22,21.59,21.99,1212389,0
2012-02-15,22.08,22.12,21.48,21.58,1085730,0
2012-02-16,21.6,22.11,21.47,21.86,1315201,0
2012-02-17,21.98,22,21.62,21.8,993587,0
2012-02-21,21.88,21.92,21.41,21.63,1271989,0
2012-02-22,21.63,21.93,21.45,21.58,1283136,0
2012-02-23,21.49,21.71,21.21,21.46,1298374,0
2012-02-24,21.55,21.92,21.48,21.75,924835,0
2012-02-27,21.48,21.93,21.22,21.74,1009448,0
2012-02-28,21.74,21.87,21.37,21.61,795537,0
2012-02-29,21.61,21.99,21.31,21.72,1843075,0
2012-03-01,21.74,21.78,21.23,21.46,2421054,0
2012-03-02,21.36,21.83,21.34,21.4,836304,0
2012-03-05,21.28,21.43,21.11,21.17,930126,0
2012-03-06,20.87,20.87,20.3,20.6,1241123,0
2012-03-07,20.59,20.95,20.51,20.89,669914,0
2012-03-08,20.98,21.21,20.87,21.09,838107,0
2012-03-09,21.09,21.6,21.03,21.41,811336,0
2012-03-12,21.35,21.41,21.08,21.1,637127,0
2012-03-13,21.3,21.44,20.91,21.25,1499008,0
2012-03-14,21.14,21.29,20.76,20.95,1406988,0
2012-03-15,21.01,21.51,20.96,21.45,1205804,0
2012-03-16,21.52,21.54,21.16,21.26,1051796,0
2012-03-19,21.28,21.64,21.12,21.53,1133054,0
2012-03-20,21.32,21.45,21.2,21.31,998520,0
2012-03-21,21.3,21.31,20.98,21.1,1030027,0
2012-03-22,20.91,21.09,20.73,20.82,925026,0
2012-03-23,20.86,21.01,20.57,20.96,775321,0
2012-03-26,21.14,21.42,21.08,21.41,682809,0
2012-03-27,21.46,22.19,21.4,21.62,2198916,0
2012-03-28,21.6,21.98,21.3,21.54,1206202,0
2012-03-29,21.31,21.8,21.27,21.7,1225251,0
2012-03-30,21.86,21.92,21.31,21.71,1360771,0
2012-04-02,21.46,21.88,21.23,21.71,1538400,0
2012-04-03,21.72,21.95,21.63,21.85,1066900,0
2012-04-04,21.63,21.69,21.32,21.53,1106880,0
2012-04-05,21.44,21.64,21.36,21.59,1068419,0
2012-04-09,21.3,21.41,21.08,21.41,903667,0
2012-04-10,21.35,21.38,20.8,20.97,1743184,0
2012-04-11,21.19,21.22,20.4,20.41,2971540,0
2012-04-12,20.43,21.69,20.43,21.65,1417096,0
2012-04-13,21.6,21.72,21.36,21.43,1226368,0
2012-04-16,21.52,22.53,21.5,21.95,4006404,0
2012-04-17,22.27,22.44,22.08,22.16,1578432,0
2012-04-18,22.08,22.32,21.95,22.27,1559440,0
2012-04-19,22.28,22.59,22,22.26,1346880,0
2012-04-20,22.49,23.55,22.33,23.31,2932370,0
2012-04-23,23.05,23.15,22.69,23.15,1978723,0
2012-04-24,23.15,23.21,22.89,23.07,1581244,0
2012-04-25,23.39,23.85,23.17,23.32,2101193,0
2012-04-26,23.36,23.39,23.08,23.2,1812999,0
2012-04-27,23.3,23.56,23.13,23.52,2063133,0
2012-04-30,23.48,23.54,23.27,23.5,1105133,0
2012-05-01,23.5,23.85,23.43,23.6,1448148,0
2012-05-02,23.42,23.89,23.38,23.77,1254862,0
2012-05-03,23.77,23.91,23.3,23.44,1414707,0
2012-05-04,23.25,23.3,22.85,23.27,1078423,0
2012-05-07,23.18,23.33,23.04,23.31,1186307,0
2012-05-08,23.09,23.09,22.34,22.7,1513640,0
2012-05-09,22.52,23.01,22.34,22.96,1535460,0
2012-05-10,23.08,23.28,22.75,22.99,1714577,0
2012-05-11,22.86,23.35,22.82,22.93,727695,0
2012-05-14,22.7,22.96,22.43,22.64,1447303,0
2012-05-15,22.65,22.84,22.25,22.38,1611209,0
2012-05-16,22.5,22.68,22.15,22.17,1037157,0
2012-05-17,22.23,22.31,21.64,21.67,1183854,0
2012-05-18,21.76,21.98,21.26,21.31,1457676,0
2012-05-21,21.31,21.62,21,21.58,1996220,0
2012-05-22,21.56,21.88,21.36,21.5,1465170,0
2012-05-23,21.22,21.68,20.97,21.62,1037072,0
2012-05-24,21.63,21.67,20.93,21.04,783186,0
2012-05-25,20.98,21.23,20.83,21.09,1098641,0
2012-05-29,21.35,21.55,21.05,21.2,1291524,0
2012-05-30,21,21.33,20.65,21.25,1811739,0
2012-05-31,21.3,21.56,20.9,21.42,2740541,0
2012-06-01,21,21.12,20.45,20.63,1371555,0
2012-06-04,20.63,20.69,20.18,20.53,719846,0
2012-06-05,20.43,20.71,20.28,20.58,946008,0
2012-06-06,20.7,21.01,20.69,20.99,714600,0
2012-06-07,21.26,21.34,20.66,20.71,847239,0
2012-06-08,20.69,20.98,20.6,20.91,660199,0
2012-06-11,21.13,21.21,20.33,20.35,795206,0
2012-06-12,20.47,20.74,20.36,20.66,575589,0
2012-06-13,20.63,20.76,20.14,20.25,649169,0
2012-06-14,20.24,20.6,20.05,20.28,897516,0
2012-06-15,20.35,21.01,20.35,20.96,1180108,0
2012-06-18,20.82,21.21,20.75,21.15,974022,0
2012-06-19,21.19,21.66,21.13,21.58,1377333,0
2012-06-20,21.54,21.85,21.39,21.8,1230682,0
2012-06-21,21.77,21.85,21.09,21.2,1348716,0
2012-06-22,21.26,21.48,21.08,21.45,1799478,0
2012-06-25,21.11,21.11,20.44,20.56,844938,0
2012-06-26,20.61,20.96,20.48,20.84,1030753,0
2012-06-27,20.9,21.51,20.76,21.4,867575,0
2012-06-28,21.17,21.67,21.06,21.57,2108940,0
2012-06-29,21.96,22.82,21.86,22.73,2418641,0
2012-07-02,22.79,23.14,22.64,22.82,1571935,0
2012-07-03,22.84,23.35,22.71,23.35,515834,0
2012-07-05,23.18,23.37,23.06,23.19,948912,0
2012-07-06,23.01,23.04,22.37,22.56,1356563,0
2012-07-09,22.6,22.79,22.46,22.73,714996,0
2012-07-10,22.79,22.95,22.04,22.18,720813,0
2012-07-11,22.25,22.88,22.12,22.77,2365412,0
2012-07-12,22.52,22.63,21.74,22.11,1327540,0
2012-07-13,22.18,22.95,22.17,22.87,1106526,0
2012-07-16,23.32,24.36,23.3,23.88,5321600,0
2012-07-17,24.22,24.64,23.55,24,2311727,0
2012-07-18,24.22,24.53,24,24.51,2925659,0
2012-07-19,24.81,25,24.28,24.44,3422967,0
2012-07-20,24.39,24.5,23.01,23.1,3862792,0
2012-07-23,22.78,22.87,22.24,22.8,2789274,0
2012-07-24,22.8,22.93,22.39,22.5,2089177,0
2012-07-25,22.63,22.72,22.35,22.41,1597167,0
2012-07-26,22.82,23.05,22.46,22.77,1268546,0
2012-07-27,22.85,23.9,22.77,23.76,1646399,0
2012-07-30,23.83,23.9,23.15,23.35,1187909,0
2012-07-31,23.29,23.58,23.19,23.32,1121290,0
2012-08-01,23.95,24.98,23.72,24.74,5820375,0
2012-08-02,24.48,24.87,24.11,24.39,2241026,0
2012-08-03,24.69,25.3,24.68,25.17,2286991,0
2012-08-06,25.16,25.61,25.11,25.6,2009710,0
2012-08-07,25.62,25.99,25.56,25.64,2018414,0
2012-08-08,25.55,25.82,25.42,25.64,1635894,0
2012-08-09,25.53,25.91,25.52,25.6,1154144,0
2012-08-10,25.41,25.87,25.3,25.41,3603046,0
2012-08-13,25.28,25.52,24.64,25.12,1810224,0
2012-08-14,23.89,23.93,22.06,22.65,9880548,0
2012-08-15,22.7,22.9,22.14,22.45,4321821,0
2012-08-16,22.38,22.82,22.35,22.72,2421137,0
2012-08-17,22.68,22.71,22.32,22.58,2263347,0
2012-08-20,22.42,22.51,22.11,22.15,2362078,0
2012-08-21,22.19,22.5,22.11,22.25,3966403,0
2012-08-22,22.28,22.34,21.95,22.14,1911799,0
2012-08-23,22.12,22.16,21.85,21.94,1839881,0
2012-08-24,21.8,22.25,21.55,22.2,2317762,0
2012-08-27,22.16,22.4,21.81,22.08,2733663,0
2012-08-28,22.09,22.48,21.86,22.39,2226611,0
2012-08-29,22.36,22.57,22.19,22.5,1350182,0
2012-08-30,22.36,22.46,22.13,22.28,1316234,0
2012-08-31,22.42,22.56,22.08,22.39,1186047,0
2012-09-04,22.35,22.77,22.1,22.51,1644020,0
2012-09-05,22.44,22.84,22.28,22.72,1595606,0
2012-09-06,22.77,23.4,22.77,23.26,1810652,0
2012-09-07,23.16,23.69,23.02,23.18,1972024,0
2012-09-10,23.1,23.22,22.86,22.89,1031053,0
2012-09-11,22.96,23.16,22.83,23.1,971953,0
2012-09-12,23.08,23.7,23.04,23.67,2097805,0
2012-09-13,23.61,24.17,23.49,24.01,1584924,0
2012-09-14,24.12,24.53,24.1,24.41,1309060,0
2012-09-17,24.35,24.41,24.07,24.32,825900,0
2012-09-18,24.19,24.5,24.03,24.34,1098633,0
2012-09-19,24.23,24.47,24.11,24.38,1042782,0
2012-09-20,24.18,24.32,23.94,24.1,967747,0
2012-09-21,24.36,24.64,23.93,23.95,1398459,0
2012-09-24,23.81,23.81,23.39,23.47,1121659,0
2012-09-25,23.63,23.75,23.05,23.07,1295751,0
2012-09-26,23.07,23.33,22.73,22.88,1010850,0
2012-09-27,23.04,23.61,22.71,23.38,1235561,0
2012-09-28,23.25,23.49,23.05,23.31,1178203,0
2012-10-01,23.4,23.53,22.95,23.01,1738946,0
2012-10-02,23.13,23.13,22.27,22.5,2087662,0
2012-10-03,22.6,22.6,22.12,22.24,2062908,0
2012-10-04,22.38,22.62,22.04,22.36,1709069,0
2012-10-05,22.43,22.72,22.34,22.61,1620732,0
2012-10-08,22.49,22.6,22.23,22.34,1417694,0
2012-10-09,22.35,22.45,21.88,21.92,1516882,0
2012-10-10,21.95,22.19,21.9,21.98,1661892,0
2012-10-11,22.1,22.21,21.96,22.1,1990979,0
2012-10-12,22.02,22.09,21.88,22.06,2222175,0
2012-10-15,22.09,22.28,21.97,22.27,1167954,0
2012-10-16,21.61,22.36,21.5,22.21,2663262,0
2012-10-17,22.24,22.41,22.04,22.24,1531344,0
2012-10-18,22.18,22.32,22.04,22.16,1382992,0
2012-10-19,22.17,22.94,22.1,22.18,3482622,0
2012-10-22,22.08,22.29,20.92,21.58,4807200,0
2012-10-23,21.22,21.57,21.07,21.43,1946048,0
2012-10-24,21.45,21.57,21.11,21.19,1491583,0
2012-10-25,21.4,21.51,21.08,21.38,1819830,0
2012-10-26,21.3,21.47,21.03,21.19,1147281,0
2012-10-31,21.17,21.28,21.04,21.28,1150177,0
2012-11-01,21.51,22.82,21.3,22.82,3647753,0
2012-11-02,22.84,23,22.15,22.17,1791846,0
2012-11-05,22.14,22.54,21.97,22.51,1108252,0
2012-11-06,22.57,23.18,22.52,23,1362180,0
2012-11-07,22.68,22.71,22.22,22.43,1936004,0
2012-11-08,22.33,22.74,22.15,22.24,1577249,0
2012-11-09,22.24,22.4,22,22.09,1136319,0
2012-11-12,22.18,22.22,21.87,21.88,871656,0
2012-11-13,21.78,22.28,21.7,22.14,1183976,0
2012-11-14,22.2,22.38,21.69,21.75,1364564,0
2012-11-15,21.76,21.88,21.44,21.64,1070922,0
2012-11-16,21.68,21.81,21.28,21.71,1168200,0
2012-11-19,21.97,22.43,21.82,22.39,1699381,0
2012-11-20,22.61,23.1,22.6,23.05,2340251,0
2012-11-21,23.11,23.58,22.95,23.56,1648835,0
2012-11-23,23.67,24.05,23.64,24.03,1245983,0
2012-11-26,23.95,24.17,23.73,23.85,2060004,0
2012-11-27,23.95,24.18,23.66,23.96,1666011,0
2012-11-28,23.81,24.04,23.63,23.75,1401796,0
2012-11-29,23.86,24.26,23.66,23.91,1923781,0
2012-11-30,23.87,23.97,23.8,23.93,1249854,0
2012-12-03,23.97,24.1,23.78,23.95,1465450,0
2012-12-04,23.85,24.21,23.82,24.05,1211819,0
2012-12-05,24,24.22,23.9,24.03,1179570,0
2012-12-06,23.98,24.94,23.93,24.91,2947535,0
2012-12-07,24.89,25.49,24.68,24.79,5347339,0
2012-12-10,24.9,25.13,24.76,24.83,1694142,0
2012-12-11,24.97,25.27,24.66,24.83,2196099,0
2012-12-12,24.89,24.97,24.55,24.78,1566815,0
2012-12-13,24.85,24.88,24.34,24.44,1525037,0
2012-12-14,24.42,24.65,24.33,24.57,1649769,0
2012-12-17,24.58,25,24.54,24.98,1678338,0
2012-12-18,24.97,25.32,24.91,25.29,1799471,0
2012-12-19,25.38,25.68,25.18,25.19,981301,0
2012-12-20,25.17,25.45,25.03,25.41,1779850,0
2012-12-21,25.32,25.55,25.07,25.43,2820930,0
2012-12-24,25.25,25.67,25.03,25.58,938074,0
2012-12-26,25.55,25.75,25.43,25.49,1971876,0
2012-12-27,25.46,25.56,24.97,25.05,1604769,0
2012-12-28,24.91,25.24,24.89,24.99,1014072,0
2012-12-31,24.87,25.55,24.87,25.48,1321807,0
2013-01-02,26.06,26.21,25.74,26.2,1598701,0
2013-01-03,26.2,26.35,26.06,26.14,1087250,0
2013-01-04,26.13,26.62,26,26.5,1182166,0
2013-01-07,26.36,26.52,26.31,26.41,780923,0
2013-01-08,26.47,26.63,26.29,26.4,1130614,0
2013-01-09,26.41,26.6,26.31,26.6,829733,0
2013-01-10,26.8,26.84,26.38,26.49,1329721,0
2013-01-11,26.55,26.63,26.41,26.51,1337463,0
2013-01-14,26.52,27.21,26.51,27.14,2353097,0
2013-01-15,27.14,27.5,27.06,27.49,3355506,0
2013-01-16,27.4,27.59,27.3,27.36,1803220,0
2013-01-17,27.52,27.79,27.46,27.6,1544438,0
2013-01-18,27.65,27.79,27.45,27.78,998595,0
2013-01-22,27.82,28.21,27.81,28.16,1498621,0
2013-01-23,28.25,28.35,27.91,27.94,1417245,0
2013-01-24,27.76,27.88,27.11,27.66,2393295,0
2013-01-25,27.86,28.17,27.75,28.08,1180880,0
2013-01-28,28.1,28.31,27.85,28,1154650,0
2013-01-29,27.55,27.82,27.33,27.59,1343312,0
2013-01-30,27.63,27.66,27.08,27.09,2464265,0
2013-01-31,27.2,27.82,27.09,27.77,1989812,0
2013-02-01,27.95,28.11,27.86,28.01,1301206,0
2013-02-04,27.75,28.21,27.68,27.85,1435421,0
2013-02-05,28.05,28.09,27.85,27.95,1731968,0
2013-02-06,27.9,28,27.73,27.82,1547215,0
2013-02-07,28.26,28.32,27.72,27.96,2802830,0
2013-02-08,28.96,29.76,28.5,29.18,4335982,0
2013-02-11,29.07,29.2,28.8,28.98,1380731,0
2013-02-12,28.69,28.96,28.4,28.53,2183832,0
2013-02-13,28.49,28.82,28.36,28.71,1261297,0
2013-02-14,28.5,28.74,28.42,28.73,1084021,0
2013-02-15,28.73,28.9,28.63,28.75,701027,0
2013-02-19,28.73,29.12,28.62,28.9,1880934,0
2013-02-20,28.97,29.02,28.02,28.06,2212565,0
2013-02-21,27.7,27.94,27.09,27.38,2451909,0
2013-02-22,27.47,27.79,27.45,27.64,921376,0
2013-02-25,27.72,27.79,26.8,26.8,1199927,0
2013-02-26,26.95,27.17,26.73,26.95,926325,0
2013-02-27,26.91,27.61,26.91,27.43,909804,0
2013-02-28,27.4,27.76,27.36,27.58,1277825,0
2013-03-01,27.42,27.65,27,27.42,1719247,0
2013-03-04,27.31,27.48,26.93,27.09,1482713,0
2013-03-05,27.24,27.6,27.15,27.27,4417557,0
2013-03-06,27.44,27.61,27.27,27.35,1076377,0
2013-03-07,27.4,27.47,27.25,27.33,1867354,0
2013-03-08,27.5,27.5,27.2,27.4,1404074,0
2013-03-11,27.38,27.68,27.23,27.68,918710,0
2013-03-12,27.63,27.7,27.11,27.54,1670728,0
2013-03-13,27.52,27.55,27.24,27.27,1260100,0
2013-03-14,27.34,27.75,27.28,27.53,1295151,0
2013-03-15,27.53,27.53,27.14,27.27,1625894,0
2013-03-18,26.95,27.42,26.73,27.29,814571,0
2013-03-19,27.31,27.34,26.88,27.1,1215077,0
2013-03-20,27.15,27.42,26.97,27.39,1013546,0
2013-03-21,27.16,27.35,26.81,26.83,1570045,0
2013-03-22,27,27.1,26.65,26.91,1306829,0
2013-03-25,27.06,27.09,26.65,26.69,1214036,0
2013-03-26,26.84,26.92,26.67,26.89,1664280,0
2013-03-27,26.68,26.91,26.5,26.87,735621,0
2013-03-28,26.91,27.6,26.87,27.56,1217293,0
2013-04-01,27.52,27.6,27.03,27.1,913207,0
2013-04-02,27.32,27.32,26.74,26.88,1586050,0
2013-04-03,26.85,26.92,26.34,26.45,1111580,0
2013-04-04,26.49,26.64,26.32,26.57,788478,0
2013-04-05,26.19,26.44,25.95,26.38,1270875,0
2013-04-08,26.4,27.06,26.37,27.04,1226827,0
2013-04-09,27.23,27.25,26.99,27.05,1336381,0
2013-04-10,27.19,27.93,27.19,27.8,1153161,0
2013-04-11,28.07,28.38,27.93,28.33,1658366,0
2013-04-12,28.21,28.28,27.79,28.2,1296418,0
2013-04-15,28,28.02,27.12,27.16,1414911,0
2013-04-16,27.38,27.52,27.06,27.18,1356462,0
2013-04-17,27.04,27.43,26.54,26.88,1672588,0
2013-04-18,26.91,27.15,26.06,26.25,1510114,0
2013-04-19,26.34,26.36,25.64,26.19,1272716,0
2013-04-22,26.18,26.36,25.68,26.21,2134569,0
2013-04-23,26.41,26.82,26.38,26.66,935651,0
2013-04-24,26.67,26.91,26.4,26.62,1143371,0
2013-04-25,26.77,26.96,26.68,26.72,805199,0
2013-04-26,26.79,26.79,26.39,26.54,1368427,0
2013-04-29,26.66,26.95,26.5,26.85,1632062,0
2013-04-30,26.77,27.33,26.42,27.27,1981191,0
2013-05-01,28.37,29.62,28.37,29.2,3743094,0
2013-05-02,29.2,29.75,28.85,29.06,1920112,0
2013-05-03,29.24,30.05,29.05,29.84,2125615,0
2013-05-06,29.77,30.04,29.67,29.94,1598196,0
2013-05-07,29.93,30.09,29.74,29.98,1410709,0
2013-05-08,29.88,30.05,29.82,29.99,1356642,0
2013-05-09,29.88,30.16,29.79,29.85,940854,0
2013-05-10,29.86,29.97,29.75,29.81,1466709,0
2013-05-13,29.82,30.08,29.6,30,1081489,0
2013-05-14,30,30.7,29.88,30.6,1680771,0
2013-05-15,30.59,30.95,30.44,30.92,1352696,0
2013-05-16,30.95,31.33,30.79,30.87,1578921,0
2013-05-17,30.99,31.53,30.95,31.48,1472612,0
2013-05-20,31.51,32.1,31.49,31.72,1344849,0
2013-05-21,31.82,32.13,31.79,31.92,1692150,0
2013-05-22,31.89,32.09,31.78,31.83,2300640,0
2013-05-23,31.58,31.66,31.29,31.54,1510186,0
2013-05-24,31.36,31.73,31.26,31.66,911357,0
2013-05-28,32.09,32.25,31.6,31.82,763487,0
2013-05-29,31.73,32.01,31.51,31.88,1260192,0
2013-05-30,31.98,33.72,31.84,33.51,3302174,0
2013-05-31,33.32,33.73,33.17,33.4,1576526,0
2013-06-03,33.4,33.58,32.74,33.19,1939827,0
2013-06-04,33.19,33.49,32.81,33.15,1072111,0
2013-06-05,33.11,33.19,32.73,32.75,1351531,0
2013-06-06,32.53,33.13,32.5,33.13,817752,0
2013-06-07,33.36,33.85,33.16,33.81,897887,0
2013-06-10,33.92,33.92,33.36,33.5,743777,0
2013-06-11,33.13,33.72,32.9,33.35,1091384,0
2013-06-12,33.64,33.75,32.8,32.91,764821,0
2013-06-13,32.85,33.63,32.75,33.57,770886,0
2013-06-14,33.5,33.68,33.05,33.16,580882,0
2013-06-17,33.4,33.87,33.38,33.75,515613,0
2013-06-18,33.84,34.31,33.8,34.05,1023805,0
2013-06-19,33.97,34.01,33.56,33.57,623960,0
2013-06-20,33.16,33.24,32.13,32.23,1468657,0
2013-06-21,32.27,32.67,31.6,32.65,1851902,0
2013-06-24,32.23,32.26,31.43,32.03,1367561,0
2013-06-25,32.34,32.4,31.85,32.3,620470,0
2013-06-26,32.53,32.65,32.14,32.6,1218045,0
2013-06-27,32.89,33.52,32.83,33.08,1197782,0
2013-06-28,33.08,33.27,32.81,32.99,958249,0
2013-07-01,33.17,33.55,33.14,33.34,1130672,0
2013-07-02,33.36,33.6,33.07,33.32,787517,0
2013-07-03,33.35,33.43,32.79,32.9,1002264,0
2013-07-05,33.1,33.5,32.83,33.43,1167341,0
2013-07-08,33.6,33.6,33.26,33.36,755801,0
2013-07-09,33.53,33.53,33.19,33.36,1622606,0
2013-07-10,33.4,34.05,33.37,33.95,1412524,0
2013-07-11,34.38,34.81,34.28,34.81,1172288,0
2013-07-12,34.65,34.94,34.5,34.76,1383470,0
2013-07-15,34.97,35.43,34.97,35.23,1488969,0
2013-07-16,35.32,35.57,35.31,35.39,1352575,0
2013-07-17,35.41,35.68,35.2,35.41,1492882,0
2013-07-18,35.49,35.74,35.42,35.52,699617,0
2013-07-19,35.38,35.54,35.01,35.12,1135085,0
2013-07-22,35.13,35.19,34.79,34.96,929915,0
2013-07-23,35.2,35.2,34.87,34.89,825064,0
2013-07-24,35.16,35.2,34.55,34.61,612543,0
2013-07-25,34.58,35.41,34.5,35.34,720475,0
2013-07-26,35.13,35.38,34.97,35.24,755973,0
2013-07-29,35.11,35.49,35.07,35.44,1014102,0
2013-07-30,35.67,35.7,35.35,35.52,989243,0
2013-07-31,35,36.3,34,36,3840417,0
2013-08-01,36.2,36.73,36.16,36.62,3004056,0
2013-08-02,36.6,36.9,36.47,36.88,816213,0
2013-08-05,36.74,36.87,36.45,36.55,1132294,0
2013-08-06,36.27,36.5,35.83,35.99,909469,0
2013-08-07,35.85,35.98,35.43,35.56,906744,0
2013-08-08,35.85,36.13,35.59,35.99,833734,0
2013-08-09,35.96,36.53,35.96,36.4,628948,0
2013-08-12,36.3,36.75,36.18,36.75,1020003,0
2013-08-13,36.73,37.07,36.46,37,939299,0
2013-08-14,37.02,37.74,36.82,37.48,1045979,0
2013-08-15,37.28,37.5,36.94,37.06,1702254,0
2013-08-16,36.98,37.66,36.98,37.4,2022381,0
2013-08-19,37.37,37.47,36.6,36.65,699517,0
2013-08-20,36.67,37.44,36.4,36.99,1232998,0
2013-08-21,36.98,37.18,36.58,36.82,1545488,0
2013-08-22,36.9,37.29,36.51,37.02,596536,0
2013-08-23,37.26,37.26,36.61,36.72,872576,0
2013-08-26,36.7,37.05,36.57,36.68,823642,0
2013-08-27,36.35,36.49,35.69,35.79,877561,0
2013-08-28,35.72,36.17,35.7,35.93,582250,0
2013-08-29,35.83,36.15,35.66,36.11,605449,0
2013-08-30,36.17,36.17,35.44,35.58,636260,0
2013-09-03,36,36.46,35.06,35.53,1563777,0
2013-09-04,35.54,36.11,35.41,36.1,775874,0
2013-09-05,36.18,37.05,36.03,36.64,1607440,0
2013-09-06,36.94,37.01,36.05,36.6,997882,0
2013-09-09,36.66,37.53,36.55,37.5,1011638,0
2013-09-10,37.57,38.53,37.57,38.33,1223507,0
2013-09-11,38.1,38.43,38.05,38.13,542514,0
2013-09-12,38.2,38.46,38.05,38.17,814930,0
2013-09-13,38.16,38.27,37.75,38.17,622283,0
2013-09-16,38.52,38.68,38.09,38.15,917109,0
2013-09-17,38.15,39.18,38.15,39,855523,0
2013-09-18,39,39.28,38.39,39.24,1815426,0
2013-09-19,39.3,39.43,38.97,38.99,619609,0
2013-09-20,39.09,39.31,38.64,38.66,1252750,0
2013-09-23,38.97,39.71,38.91,39.36,1782071,0
2013-09-24,39.32,39.8,39.2,39.49,1784124,0
2013-09-25,39.48,39.84,39.4,39.61,1077888,0
2013-09-26,39.71,39.94,39.58,39.94,1067714,0
2013-09-27,39.74,39.93,39.55,39.65,836976,0
2013-09-30,39.2,39.68,39.01,39.61,1165639,0
2013-10-01,39.54,40.59,39.54,40.29,2731059,0
2013-10-02,40.08,40.36,40,40.15,746066,0
2013-10-03,40.15,40.61,40,40.5,2047054,0
2013-10-04,40.59,41.63,40.53,41.56,1680121,0
2013-10-07,41.26,41.53,40.52,40.6,2196965,0
2013-10-08,40.57,40.6,39.26,39.66,2227089,0
2013-10-09,39.79,39.82,38.02,38.64,2910142,0
2013-10-10,39.3,39.96,39.22,39.96,1270917,0
2013-10-11,39.94,40.42,39.7,40.32,1287501,0
2013-10-14,40.12,40.3,39.83,40.22,1604095,0
2013-10-15,40.25,40.56,39.82,40.49,1756684,0
2013-10-16,40.89,41.03,40.47,40.73,1259453,0
2013-10-17,40.68,40.75,39.79,40.52,3351260,0
2013-10-18,40.59,40.77,40.18,40.6,1763745,0
2013-10-21,40.82,41.4,40.66,41.25,1481653,0
2013-10-22,41.41,41.58,40.59,41,1026291,0
2013-10-23,40.91,41.05,40.11,40.29,1196790,0
2013-10-24,40.29,40.7,39.75,40.53,2826492,0
2013-10-25,39,39,35.74,36.25,13002480,0
2013-10-28,36.14,36.61,35.31,36.21,4838301,0
2013-10-29,36.4,37.32,36.34,37.21,3066464,0
2013-10-30,37.15,37.4,36.73,36.92,1950781,0
2013-10-31,36.89,37.05,36.51,36.55,1554400,0
2013-11-01,36.56,36.78,35.88,36.05,1959824,0
2013-11-04,36.16,36.98,36.11,36.84,1737365,0
2013-11-05,36.7,37.05,36.4,36.89,1512183,0
2013-11-06,37.02,37.12,36.45,36.51,1094413,0
2013-11-07,36.53,36.59,35.48,35.52,3565483,0
2013-11-08,35.61,36.79,35.52,36.54,2888885,0
2013-11-11,36.52,36.58,34.25,35.58,5785221,0
2013-11-12,35.34,37.06,35.34,36.46,4053112,0
2013-11-13,36.27,36.75,36.06,36.6,1415102,0
2013-11-14,36.56,37.18,36.5,37.09,1513197,0
2013-11-15,37.23,37.23,36.68,36.81,1240549,0
2013-11-18,36.99,36.99,35.91,36.01,1286938,0
2013-11-19,35.99,36.13,34.58,34.63,2560750,0
2013-11-20,34.71,35.28,34.51,34.71,2055277,0
2013-11-21,34.75,35.57,34.75,35.25,1614263,0
2013-11-22,35.26,35.35,34.91,34.97,1067857,0
2013-11-25,34.99,34.99,34.02,34.38,1786512,0
2013-11-26,34.47,34.58,33.96,34.33,2311299,0
2013-11-27,34.46,34.94,34.17,34.79,1675074,0
2013-11-29,34.91,35.05,34.55,34.95,740573,0
2013-12-02,35.02,35.02,34.14,34.19,1932806,0
2013-12-03,34.24,34.55,32.26,33.25,8674610,0
2013-12-04,33.27,33.35,32.28,32.73,3748609,0
2013-12-05,32.41,32.81,31.86,32.24,3812495,0
2013-12-06,32.41,33.01,32.4,32.68,2000366,0
2013-12-09,32.73,32.83,32.25,32.39,1877481,0
2013-12-10,32.4,32.88,32.2,32.38,2384989,0
2013-12-11,32.44,32.59,31.88,31.97,1947266,0
2013-12-12,31.88,32.19,31.38,32.07,2745299,0
2013-12-13,32.18,32.48,31.97,32.3,2489943,0
2013-12-16,32.32,32.54,32.27,32.36,2443802,0
2013-12-17,32.42,33,32.42,32.74,2796256,0
2013-12-18,32.72,33.08,32.38,32.96,2144632,0
2013-12-19,32.91,32.95,32.63,32.84,1161155,0
2013-12-20,32.93,33.52,32.79,33.32,3346322,0
2013-12-23,33.46,33.94,33.1,33.51,1562603,0
2013-12-24,33.51,33.91,33.38,33.9,841552,0
2013-12-26,33.93,34,33.43,33.6,1131148,0
2013-12-27,33.75,33.89,33.52,33.8,1153871,0
2013-12-30,33.82,34.07,33.72,33.87,2021624,0
2013-12-31,33.87,34.09,33.77,34.06,1446068,0
2014-01-02,33.85,33.87,33.42,33.77,1653894,0
2014-01-03,33.75,34.1,33.58,33.98,1748013,0
2014-01-06,34.12,34.21,33.78,33.83,2425172,0
2014-01-07,34.25,34.84,34.16,34.61,3156197,0
2014-01-08,34.66,35.2,34.6,35.02,2918906,0
2014-01-09,35.05,35.29,34.8,35.08,1847988,0
2014-01-10,35.22,35.57,35.14,35.52,1364400,0
2014-01-13,36.15,36.41,35.48,35.54,3263987,0
2014-01-14,35.75,36.56,35.47,36.55,2203846,0
2014-01-15,36.65,37.73,36.65,37.47,2914426,0
2014-01-16,37.33,37.4,36.85,37.09,1586590,0
2014-01-17,36.98,37.15,36.65,36.68,1457363,0
2014-01-21,37.12,37.54,36.74,37.5,2213579,0
2014-01-22,37.55,37.62,37,37.02,1431189,0
2014-01-23,36.55,36.65,35.59,36.21,3996846,0
2014-01-24,35.98,36.31,35.35,35.59,1861969,0
2014-01-27,35.57,35.62,34.45,35.19,1792100,0
2014-01-28,35.28,35.61,35.08,35.43,1712656,0
2014-01-29,35.2,35.52,34.87,34.91,1361314,0
2014-01-30,35.32,35.73,35.11,35.5,1251427,0
2014-01-31,34.95,35.41,34.84,35.19,1148378,0
2014-02-03,35.35,35.73,33.26,33.32,5196863,0
2014-02-04,33.5,34.65,33.35,34.48,2752209,0
2014-02-05,34.38,34.57,33.69,33.96,2280764,0
2014-02-06,34.13,35.08,34.01,34.98,2971799,0
2014-02-07,33.8,34.06,31.71,32.07,10353866,0
2014-02-10,32,33.05,31.9,32.99,4058889,0
2014-02-11,32.92,33.07,32.57,32.57,3095388,0
2014-02-12,32.7,33.84,32.68,33.83,3319689,0
2014-02-13,33.5,34.16,33.35,33.63,2471274,0
2014-02-14,33.65,34.31,33.62,34.18,1766097,0
2014-02-18,34.03,34.22,33.28,33.46,3344857,0
2014-02-19,33.44,33.72,33.14,33.18,2333399,0
2014-02-20,33.31,33.6,33.03,33.23,2017064,0
2014-02-21,33.27,33.44,32.84,33.22,2116491,0
2014-02-24,33.17,33.6,33.13,33.42,1516262,0
2014-02-25,33.47,33.82,33.15,33.54,1984265,0
2014-02-26,33.59,34.05,33.42,33.83,2029474,0
2014-02-27,33.78,34.2,33.68,34.07,2344899,0
2014-02-28,34.13,34.39,33.89,34.05,1564542,0
2014-03-03,33.85,34.23,33.06,33.36,2980085,0
2014-03-04,33.64,33.9,33.04,33.46,4032406,0
2014-03-05,33.5,34.6,33.5,34.36,2004866,0
2014-03-06,34.5,35.66,34.42,35.06,2945711,0
2014-03-07,35.21,35.22,34.34,34.66,2188369,0
2014-03-10,34.5,34.63,34.09,34.29,1072768,0
2014-03-11,34.29,34.39,33.41,33.64,1743088,0
2014-03-12,33.58,33.9,33.05,33.71,2440440,0
2014-03-13,33.72,33.77,32.27,32.41,3708405,0
2014-03-14,32.33,33.06,31.98,32.72,2565053,0
2014-03-17,33.03,33.55,32.92,33.3,3452774,0
2014-03-18,33.5,34.48,33.28,34.47,2000357,0
2014-03-19,34.5,35.56,34.4,35.55,3570332,0
2014-03-20,35.56,36,35,35.1,1993403,0
2014-03-21,35.12,35.19,34.58,34.98,4318269,0
2014-03-24,35.02,35.47,34.56,35.13,1844538,0
2014-03-25,35.23,36.18,35.11,36.12,2591064,0
2014-03-26,36.43,37.34,36.26,36.26,4365900,0
2014-03-27,36.2,36.92,35.74,35.88,2499180,0
2014-03-28,35.94,36.47,35.59,35.7,1600300,0
2014-03-31,35.87,36.71,35.87,36.55,2982349,0
2014-04-01,36.69,36.97,36.42,36.65,1685056,0
2014-04-02,36.73,36.99,36.44,36.88,1531910,0
2014-04-03,36.86,37.18,36.2,36.86,2236015,0
2014-04-04,37.01,37.1,35.48,35.52,1791972,0
2014-04-07,35.33,35.51,34.27,34.48,2459206,0
2014-04-08,34.45,35.26,34.19,35.17,1957795,0
2014-04-09,35.38,35.56,35.11,35.45,1418754,0
2014-04-10,35.48,35.58,33.94,33.94,1729145,0
2014-04-11,33.64,34.29,33.18,33.32,2041352,0
2014-04-14,33.68,34.05,33.45,33.79,1875487,0
2014-04-15,33.96,34.28,33.06,33.89,1645752,0
2014-04-16,34.24,34.46,33.87,34.26,1137580,0
2014-04-17,34.2,34.4,33.78,33.92,1505675,0
2014-04-21,34,34.21,33.71,33.81,1615299,0
2014-04-22,33.92,34.88,33.83,34.68,1284976,0
2014-04-23,34.65,34.67,33.98,34.06,1167443,0
2014-04-24,34.42,34.64,33.59,34.19,1260813,0
2014-04-25,34,34.14,33.35,33.75,2167152,0
2014-04-28,33.92,33.99,32.56,33.1,2484120,0
2014-04-29,33.35,33.39,32.45,32.57,4309840,0
2014-04-30,29.3,31.25,28.64,30.51,10524156,0
2014-05-01,30.59,31.02,30.12,30.5,3481262,0
2014-05-02,30.44,30.64,30.13,30.25,3525726,0
2014-05-05,30.1,30.31,29.88,30.21,2891938,0
2014-05-06,30.19,30.21,29.54,29.56,3403626,0
2014-05-07,29.88,30.15,29.25,30.07,2920120,0
2014-05-08,30.02,30.85,29.95,30.54,3085922,0
2014-05-09,30.45,30.57,29.8,30.34,2478183,0
2014-05-12,30.43,30.84,30.32,30.73,2889942,0
2014-05-13,30.84,31.35,30.52,31.15,3360604,0
2014-05-14,31.16,31.85,31,31.45,3059025,0
2014-05-15,31.21,31.83,30.6,31.79,5304358,0
2014-05-16,31.82,32.71,31.55,32.26,6681102,0
2014-05-19,32.16,32.97,32.12,32.16,2282906,0
2014-05-20,32.08,32.19,31.44,31.49,2259440,0
2014-05-21,31.5,31.89,31.26,31.74,1536546,0
2014-05-22,31.68,32.19,31.6,32.01,1883710,0
2014-05-23,32.02,32.48,31.75,32.46,1672583,0
2014-05-27,32.57,33.46,32.5,32.72,2541979,0
2014-05-28,32.73,33.01,32.22,32.8,1999696,0
2014-05-29,32.83,32.94,32.29,32.61,2710265,0
2014-05-30,32.65,32.86,32.3,32.66,1664584,0
2014-06-02,32.64,32.85,32.24,32.84,1474692,0
2014-06-03,32.77,33.08,32.5,32.89,1357013,0
2014-06-04,32.77,33.06,32.47,32.52,1200844,0
2014-06-05,32.52,32.83,32.4,32.51,1109385,0
2014-06-06,32.66,33.01,32.58,32.99,1322689,0
2014-06-09,32.95,33.19,32.66,32.72,1421275,0
2014-06-10,32.75,33.19,32.63,32.97,1130932,0
2014-06-11,32.89,32.97,32.64,32.84,755930,0
2014-06-12,32.75,32.79,32.07,32.18,1227676,0
2014-06-13,32.26,32.44,31.72,32.36,1281390,0
2014-06-16,32.37,32.89,32.17,32.5,1586144,0
2014-06-17,32.52,34.06,32.5,33.73,5592429,0
2014-06-18,33.71,33.83,33.06,33.28,2661788,0
2014-06-19,33.35,33.47,32.98,33.19,1060361,0
2014-06-20,33.23,33.33,33,33.11,1235184,0
2014-06-23,33.17,33.45,32.81,33.09,1248248,0
2014-06-24,33.03,33.17,32.42,32.51,1898320,0
2014-06-25,32.38,32.78,32.38,32.63,997626,0
2014-06-26,32.9,33.79,32.53,33.62,2223514,0
2014-06-27,33.49,34.48,33.49,34.44,4806228,0
2014-06-30,34.49,35.55,34.31,35.09,4211426,0
2014-07-01,35.24,35.61,35.24,35.49,2351797,0
2014-07-02,35.4,35.76,35.15,35.3,1365500,0
2014-07-03,35.38,35.5,35.21,35.5,533520,0
2014-07-07,35.26,35.28,35.02,35.08,1299480,0
2014-07-08,34.36,34.54,33.82,33.94,2083992,0
2014-07-09,33.99,34.12,33.65,33.78,1347131,0
2014-07-10,33.36,33.87,33.07,33.5,1230806,0
2014-07-11,33.5,33.61,33.15,33.22,840841,0
2014-07-14,33.6,33.8,33.37,33.38,934744,0
2014-07-15,33.32,33.48,32.74,32.87,1458164,0
2014-07-16,33.15,33.38,32.98,33.08,1319533,0
2014-07-17,33.04,33.29,32.62,32.8,1662310,0
2014-07-18,32.95,33.35,32.84,33.1,1024379,0
2014-07-21,33.03,33.07,32.49,32.77,1049525,0
2014-07-22,32.7,33,31.31,32.03,4531918,0
2014-07-23,32.07,32.24,31.61,32.12,2705460,0
2014-07-24,32.03,32.45,31.99,32.26,1441298,0
2014-07-25,32.04,32.21,31.28,31.77,2243288,0
2014-07-28,31.82,31.82,31.17,31.32,2322393,0
2014-07-29,31.45,31.55,30.85,30.87,3660954,0
2014-07-30,32.3,32.89,31.96,32.04,6355114,0
2014-07-31,31.7,31.97,30.87,30.95,2961732,0
2014-08-01,30.96,31.37,30.74,31.25,2836791,0
2014-08-04,31.3,31.54,30.74,31.01,1900204,0
2014-08-05,30.85,31.5,30.66,31.1,2048529,0
2014-08-06,31.01,31.26,30.86,30.92,1506415,0
2014-08-07,31,31.29,30.43,30.52,1463433,0
2014-08-08,30.62,30.64,30.14,30.51,2065031,0
2014-08-11,30.73,31.19,30.67,30.95,1354113,0
2014-08-12,30.83,31.02,30.45,30.77,1000659,0
2014-08-13,30.97,31.61,30.83,31.43,1610929,0
2014-08-14,31.53,32.24,31.39,32.14,1861548,0
2014-08-15,32.34,32.46,31.67,32.04,1274879,0
2014-08-18,32.35,32.79,32.2,32.78,1417127,0
2014-08-19,32.78,33.49,32.72,33.29,1604128,0
2014-08-20,33.18,33.63,33.05,33.58,1469480,0
2014-08-21,33.55,34.6,33.36,34.25,3342544,0
2014-08-22,34.2,34.29,33.8,33.97,1219760,0
2014-08-25,34.21,34.47,33.86,34.25,1362960,0
2014-08-26,34.35,34.43,34.1,34.31,790824,0
2014-08-27,34.38,34.47,34.03,34.08,628969,0
2014-08-28,33.99,34.06,33.47,33.75,2499888,0
2014-08-29,33.89,34.31,33.8,34.16,1092383,0
2014-09-02,34.16,34.47,33.87,34.34,1437462,0
2014-09-03,34.4,34.47,33.57,33.74,1223385,0
2014-09-04,33.75,33.77,33.04,33.21,1379815,0
2014-09-05,33.31,33.54,32.93,33.54,899851,0
2014-09-08,33.56,33.66,33.19,33.49,1006962,0
2014-09-09,33.5,33.72,33.08,33.27,1058980,0
2014-09-10,33.36,33.53,33.15,33.28,883814,0
2014-09-11,33.13,33.63,33.07,33.6,653856,0
2014-09-12,33.5,33.56,33.05,33.28,795311,0
2014-09-15,33.34,33.52,33.06,33.44,1591285,0
2014-09-16,33.4,34.5,33.19,34.34,2265853,0
2014-09-17,34.29,34.74,34.19,34.63,1707836,0
2014-09-18,34.76,35.23,34.71,34.75,1657338,0
2014-09-19,34.94,35.05,34.21,34.3,1400531,0
2014-09-22,34.13,34.2,33.67,33.94,937453,0
2014-09-23,33.72,33.99,33.43,33.55,1094032,0
2014-09-24,33.49,33.88,33.16,33.81,1054690,0
2014-09-25,33.69,34.1,33.13,33.19,1552105,0
2014-09-26,33.31,33.98,32.93,33.95,1241302,0
2014-09-29,33.48,33.76,33.29,33.6,912761,0
2014-09-30,33.56,33.63,33.19,33.41,1006183,0
2014-10-01,33.35,33.8,32.09,32.29,2416247,0
2014-10-02,32.17,32.35,31.15,32.19,1762313,0
2014-10-03,32.45,32.68,31.99,32.04,1066914,0
2014-10-06,32.1,32.29,31.57,31.83,984285,0
2014-10-07,31.57,31.63,30.85,30.86,1907067,0
2014-10-08,30.87,31.49,30.53,31.46,890539,0
2014-10-09,31.35,31.44,30.31,30.52,1849154,0
2014-10-10,30.41,30.61,29.3,29.31,2312130,0
2014-10-13,29.25,29.45,28.67,28.81,2577448,0
2014-10-14,29.08,29.48,28.59,28.88,1998568,0
2014-10-15,28.46,29.19,27.72,28.86,2937444,0
2014-10-16,28.24,29.28,28.15,29.17,2380535,0
2014-10-17,29.64,30.14,29.51,29.87,1554276,0
2014-10-20,26.07,26.07,22.83,23.54,21140417,0
2014-10-21,23.54,25.21,23.37,24.42,10721687,0
2014-10-22,24.45,25.35,24.35,25.2,4957265,0
2014-10-23,25.48,25.72,25.04,25.11,3130787,0
2014-10-24,25.49,26.79,25.26,26.39,4592345,0
2014-10-27,26.29,26.55,26.14,26.42,2088199,0
2014-10-28,26.62,28.14,26.55,27.97,5223249,0
2014-10-29,27.93,27.97,26.95,27.56,6612505,0
2014-10-30,27.51,27.74,26.95,27.35,2564972,0
2014-10-31,27.67,27.72,27.25,27.67,3118573,0
2014-11-03,27.86,28.36,27.83,28.14,3687721,0
2014-11-04,27.95,28.25,27.27,27.66,3694924,0
2014-11-05,27.72,28.4,27.47,28,2364091,0
2014-11-06,27.95,28.42,27.78,28.12,1480607,0
2014-11-07,28.08,28.62,27.72,28.44,1773230,0
2014-11-10,28.44,29.17,28.44,28.88,1968725,0
2014-11-11,28.83,28.93,28.62,28.72,1253791,0
2014-11-12,28.57,29.07,28.44,28.73,3237733,0
2014-11-13,28.71,28.79,27.98,28.24,3030974,0
2014-11-14,28.28,28.46,28.08,28.25,3398719,0
2014-11-17,28.15,28.25,27.65,28.15,1692948,0
2014-11-18,28.14,28.74,28.14,28.35,2164060,0
2014-11-19,28.32,28.81,28.05,28.68,1909035,0
2014-11-20,28.52,29.17,28.46,29.11,1260710,0
2014-11-21,29.41,29.56,28.94,29.46,2656892,0
2014-11-24,29.6,30.12,29.46,29.72,2798903,0
2014-11-25,29.82,30.02,29.68,29.99,2124977,0
2014-11-26,30,30,29.48,29.58,1325239,0
2014-11-28,29.64,29.96,29.3,29.65,522868,0
2014-12-01,29.51,29.55,28.76,28.91,2187795,0
2014-12-02,28.95,29.32,28.64,29.14,1599854,0
2014-12-03,29.16,29.47,29.03,29.24,1993592,0
2014-12-04,29.22,29.24,28.69,28.86,2816735,0
2014-12-05,28.98,29.34,28.88,29.15,1571569,0
2014-12-08,29.05,29.19,28.2,28.22,1576674,0
2014-12-09,27.95,28.6,27.56,28.3,2819183,0
2014-12-10,28.26,28.45,27.7,27.85,2555652,0
2014-12-11,28.06,28.73,27.9,28.05,1306278,0
2014-12-12,27.69,28.05,27.48,27.52,987019,0
2014-12-15,27.79,28,27.18,27.18,3888130,0
2014-12-16,27.1,27.49,26.5,26.75,2136433,0
2014-12-17,26.89,27.14,26.63,26.97,3032978,0
2014-12-18,27.51,28.12,27.31,28.09,2177406,0
2014-12-19,28.05,29.07,28.02,28.65,3337970,0
2014-12-22,28.74,29.07,28.65,29.03,2147607,0
2014-12-23,29.29,29.64,29.22,29.54,2429906,0
2014-12-24,29.59,29.69,29.32,29.59,614785,0
2014-12-26,29.71,29.92,29.51,29.73,869850,0
2014-12-29,29.72,29.99,29.61,29.61,725364,0
2014-12-30,29.34,29.55,29.25,29.28,1414668,0
2014-12-31,29.41,29.75,29.12,29.14,1032986,0
2015-01-02,29.34,29.46,28.86,29.22,1858170,0
2015-01-05,28.96,29.13,28,28.15,1603021,0
2015-01-06,28.28,28.33,27.31,27.67,1818888,0
2015-01-07,27.91,28.28,27.67,28.09,1279691,0
2015-01-08,28.33,28.87,28.22,28.5,1527884,0
2015-01-09,28.49,28.68,28,28.17,837364,0
2015-01-12,28.14,28.25,27.36,27.53,1489461,0
2015-01-13,27.75,28.15,26.95,27.15,2365936,0
2015-01-14,26.93,27.08,26.33,26.75,2994037,0
2015-01-15,26.82,27.03,25.98,26,2142252,0
2015-01-16,25.91,26.35,25.65,25.9,2975291,0
2015-01-20,26.02,26.35,25.6,26.19,1966199,0
2015-01-21,26.17,26.67,26.04,26.65,2585022,0
2015-01-22,26.77,27.2,26.63,27.1,1080983,0
2015-01-23,27.22,27.22,26.48,26.5,1027371,0
2015-01-26,26.44,27.15,26.2,27.14,1072573,0
2015-01-27,26.68,26.78,26.1,26.22,1509481,0
2015-01-28,26.56,26.6,26,26.05,1269946,0
2015-01-29,26.1,26.13,25.35,25.4,2508227,0
2015-01-30,25.15,25.85,24.83,25.4,1793053,0
2015-02-02,25.49,25.71,25.01,25.69,1389395,0
2015-02-03,25.82,26.65,25.76,26.63,1682402,0
2015-02-04,26.47,26.89,26.42,26.62,1191171,0
2015-02-05,26.79,26.96,26.48,26.54,1486015,0
2015-02-06,26.54,26.88,26.34,26.56,2353480,0
2015-02-09,26.46,27.23,26.29,27.01,2698166,0
2015-02-10,27.22,27.78,27.1,27.57,3263562,0
2015-02-11,27.2,28.24,26.2,27.37,5503056,0
2015-02-12,27.51,28.52,27.34,28.5,2723645,0
2015-02-13,28.44,28.95,28.33,28.71,1334766,0
2015-02-17,28.59,29.94,28.46,29.86,4288999,0
2015-02-18,29.86,30.15,29.42,29.71,2370018,0
2015-02-19,29.75,29.93,29.6,29.72,1374788,0
2015-02-20,29.6,29.99,29.23,29.95,1304207,0
2015-02-23,29.85,29.98,29.5,29.9,1293941,0
2015-02-24,29.85,30.23,29.55,30.18,1496069,0
2015-02-25,30.15,30.37,29.53,29.74,1615377,0
2015-02-26,29.73,29.97,29.54,29.74,1264454,0
2015-02-27,29.74,29.74,29.26,29.41,866692,0
2015-03-02,29.39,29.59,29,29.43,1194500,0
2015-03-03,29.2,29.32,28.76,28.94,1252400,0
2015-03-04,28.78,29.33,28.53,29.15,1896200,0
2015-03-05,29.17,29.33,29,29.16,1050800,0
2015-03-06,29.1,29.34,28.73,28.77,1263500,0
2015-03-09,28.8,29.07,28.72,28.97,1125300,0
2015-03-10,28.75,28.93,28.59,28.79,1872200,0
2015-03-11,28.82,28.92,28.53,28.66,1068000,0
2015-03-12,28.61,28.91,28.28,28.91,1081000,0
2015-03-13,28.85,28.88,28.37,28.57,1009600,0
2015-03-16,28.69,28.99,28.49,28.95,738900,0
2015-03-17,28.81,29.26,28.8,29.23,877000,0
2015-03-18,29.23,30.05,29.01,30,1357200,0
2015-03-19,30,30.37,29.86,30.25,1362600,0
2015-03-20,30.41,30.79,30.03,30.7,2034000,0
2015-03-23,30.65,30.86,30.54,30.66,992800,0
2015-03-24,30.61,30.68,30.34,30.6,626400,0
2015-03-25,30.6,30.68,29.82,29.85,1796700,0
2015-03-26,29.68,29.94,29.39,29.93,1160700,0
2015-03-27,29.91,30.17,29.7,30.09,989400,0
2015-03-30,30.25,30.32,29.97,30.02,1341300,0
2015-03-31,29.83,29.99,29.38,29.51,1533660,0
2015-04-01,29.44,29.49,28.83,29,1179000,0
2015-04-02,29.06,29.41,28.9,29.28,1070000,0
2015-04-06,29.15,30.21,29.1,30.1,1301500,0
2015-04-07,30.1,30.44,29.94,30.12,1115498,0
2015-04-08,30.27,30.48,30.13,30.46,1130800,0
2015-04-09,30.42,31.02,30.42,31,1084760,0
2015-04-10,30.99,31.11,30.49,30.6,1198100,0
2015-04-13,30.51,30.53,29.64,29.93,1390600,0
2015-04-14,29.92,29.96,29.45,29.81,810300,0
2015-04-15,29.95,30.26,29.82,30.19,1168032,0
2015-04-16,30.02,30.16,29.76,29.97,1053227,0
2015-04-17,29.75,29.75,29.07,29.21,1113500,0
2015-04-20,29.37,29.8,29.29,29.78,828482,0
2015-04-21,29.86,29.86,29.43,29.57,745849,0
2015-04-22,29.71,30.12,29.46,30.07,2283616,0
2015-04-23,30.71,30.72,29.51,29.89,4762100,0
2015-04-24,29.73,29.78,28.3,28.88,4834022,0
2015-04-27,28.74,29.01,28.32,28.51,2789100,0
2015-04-28,28.51,28.59,27.76,28.28,3560227,0
2015-04-29,28.75,29.49,27.95,28.36,4912600,0
2015-04-30,28.15,28.15,27.32,27.44,3381100,0
2015-05-01,27.65,28.15,27.4,28.09,1746800,0
2015-05-04,28.12,28.5,28.06,28.3,1637400,0
2015-05-05,28.19,28.45,27.5,27.67,1353800,0
2015-05-06,27.74,27.78,27.29,27.59,938409,0
2015-05-07,27.56,27.89,27.27,27.79,981757,0
2015-05-08,28.11,28.32,27.99,28,1355600,0
2015-05-11,27.93,28.21,27.8,28.1,1187400,0
2015-05-12,28.01,28.21,27.66,28.07,776258,0
2015-05-13,28.15,28.45,28.04,28.4,797984,0
2015-05-14,28.64,28.89,28.44,28.82,924900,0
2015-05-15,28.87,30.2,28.58,29.86,4494942,0
2015-05-18,29.77,30.24,29.5,30.23,2179213,0
2015-05-19,30.21,30.31,29.97,30.18,1337694,0
2015-05-20,30.17,30.27,29.95,30.04,1109764,0
2015-05-21,29.95,30.3,29.79,30.17,872000,0
2015-05-22,30.67,30.71,30.31,30.46,984400,0
2015-05-26,30.3,30.3,29.7,29.76,1156110,0
2015-05-27,29.84,30.08,29.81,29.97,761300,0
2015-05-28,29.79,30.24,29.79,30.14,967540,0
2015-05-29,30.1,30.25,29.96,30.05,1012800,0
2015-06-01,30.17,30.27,29.9,30.13,830874,0
2015-06-02,30.01,30.7,29.77,30.58,1934602,0
2015-06-03,30.61,31.19,30.52,30.95,1370800,0
2015-06-04,30.75,30.98,30.53,30.66,814700,0
2015-06-05,30.54,31.02,30.41,30.96,945300,0
2015-06-08,30.97,31.01,30.04,30.09,1223200,0
2015-06-09,30.13,30.36,29.72,29.97,2216209,0
2015-06-10,30.1,30.46,29.75,30.12,2106805,0
2015-06-11,30.08,30.68,30.06,30.68,1609067,0
2015-06-12,30.48,31.61,30.29,31.52,2704700,0
2015-06-15,31.14,31.37,30.79,31.37,1258500,0
2015-06-16,31.32,36.5,31.27,34.73,12337400,0
2015-06-17,34.65,34.7,33.63,33.75,7248100,0
2015-06-18,33.77,33.98,33.37,33.73,3316100,0
2015-06-19,33.7,34.14,33.14,33.7,3965000,0
2015-06-22,33.93,33.99,33.4,33.62,2226800,0
2015-06-23,33.62,34.04,33.5,33.8,2101499,0
2015-06-24,33.64,33.69,32.81,33.02,2669200,0
2015-06-25,31.8,32.12,31.29,31.3,6654600,0
2015-06-26,31.3,31.54,30.94,31.06,2484700,0
2015-06-29,30.65,31.01,30.1,30.12,2260300,0
2015-06-30,30.43,30.49,30.03,30.1,2778688,0
2015-07-01,30.43,30.45,30.01,30.31,2147300,0
2015-07-02,30.33,30.49,29.96,30.02,1594400,0
2015-07-06,29.75,30.03,29.67,29.85,1378900,0
2015-07-07,29.85,30.16,29.13,30,1900800,0
2015-07-08,29.74,29.88,29.14,29.31,1035000,0
2015-07-09,29.64,29.78,29,29.09,897800,0
2015-07-10,29.47,29.52,29,29.27,1466300,0
2015-07-13,29.53,29.68,29.08,29.08,1344600,0
2015-07-14,29.14,29.6,29.05,29.31,2790684,0
2015-07-15,29.44,29.68,29.2,29.43,2125482,0
2015-07-16,29.61,29.61,29.29,29.48,1123200,0
2015-07-17,29.55,32.09,29.12,30.26,5704300,0
2015-07-20,30.28,31.81,29.33,31.18,8259000,0
2015-07-21,31.16,31.42,30.84,31.02,2617300,0
2015-07-22,30.64,31.65,30.57,31.64,2412600,0
2015-07-23,31.67,31.92,31.21,31.37,2066400,0
2015-07-24,31.37,32,30.64,30.7,3585300,0
2015-07-27,30.38,30.4,29.78,30,2369400,0
2015-07-28,30.11,30.11,29.07,29.32,4405100,0
2015-07-29,30.3,30.92,29.93,30.38,5158533,0
2015-07-30,28.46,28.46,26.82,27.61,11174300,0
2015-07-31,27.4,27.6,27.1,27.54,3783200,0
2015-08-03,27.6,28,27.27,27.5,2483777,0
2015-08-04,27.52,27.75,27.24,27.33,1966500,0
2015-08-05,27.42,27.46,27.07,27.11,3064000,0
2015-08-06,27.13,27.43,26.87,27,2042151,0
2015-08-07,26.95,27.26,26.7,27,1870200,0
2015-08-10,27.16,27.75,27.12,27.68,1067400,0
2015-08-11,27.44,27.48,27.11,27.32,1325646,0
2015-08-12,26.96,26.97,26.41,26.89,1537600,0
2015-08-13,26.94,27.33,26.74,27.23,1070300,0
2015-08-14,27.24,27.6,27.05,27.52,843400,0
2015-08-17,27.43,27.82,27.17,27.74,906700,0
2015-08-18,27.69,27.77,27.36,27.43,913100,0
2015-08-19,27.36,27.38,26.67,26.91,1010800,0
2015-08-20,26.69,26.9,26.35,26.36,1711300,0
2015-08-21,26.12,26.31,25.21,25.22,2415300,0
2015-08-24,23.62,24.69,21.79,23.25,3909709,0
2015-08-25,24.1,24.26,23.1,23.1,2212500,0
2015-08-26,23.7,24.05,23.22,23.94,2298100,0
2015-08-27,24.38,25.02,24.13,24.98,2126100,0
2015-08-28,24.81,25.21,24.79,25.16,1263200,0
2015-08-31,24.94,25.31,24.71,25.09,1222100,0
2015-09-01,24.55,24.8,24.09,24.32,1459900,0
2015-09-02,24.69,24.74,24.17,24.7,839200,0
2015-09-03,24.73,25.23,24.58,24.78,1017500,0
2015-09-04,24.43,24.7,24.08,24.15,1037100,0
2015-09-08,24.58,25.2,24.54,25.14,1092600,0
2015-09-09,25.34,25.36,24.64,24.71,780600,0
2015-09-10,24.67,26.95,24.53,26.46,3905882,0
2015-09-11,27.51,27.72,26.87,27.24,3570400,0
2015-09-14,27.29,27.41,26.7,27,2226400,0
2015-09-15,27,27.56,26.95,27.47,1590100,0
2015-09-16,27.45,27.95,27.26,27.67,1175300,0
2015-09-17,27.6,27.95,27.32,27.69,1465674,0
2015-09-18,27.29,27.61,26.97,27.17,3934000,0
2015-09-21,27.32,27.48,26.88,26.89,1891600,0
2015-09-22,26.47,26.86,24.75,25,5979600,0
2015-09-23,25.05,25.12,23.77,23.87,2577505,0
2015-09-24,23.59,23.98,23.14,23.8,1842310,0
2015-09-25,24.06,24.17,23.12,23.27,1102700,0
2015-09-28,23.09,23.17,22.4,22.59,1572159,0
2015-09-29,22.61,22.97,22.2,22.39,973200,0
2015-09-30,22.79,22.95,22.52,22.75,1551400,0
2015-10-01,22.75,23.22,22.71,23.03,1515600,0
2015-10-02,22.64,23.66,22.52,23.66,1703800,0
2015-10-05,23.89,24.31,23.7,24.21,1199056,0
2015-10-06,24.22,24.53,24.1,24.33,855500,0
2015-10-07,24.49,24.81,24.19,24.49,1151890,0
2015-10-08,24.44,24.82,24.37,24.75,1096900,0
2015-10-09,24.85,24.99,24.46,24.94,1024300,0
2015-10-12,24.97,25.11,24.6,24.72,832124,0
2015-10-13,24.52,24.99,24.34,24.39,894100,0
2015-10-14,24.4,24.61,23.92,24.24,1309294,0
2015-10-15,24.31,25.28,24.2,25.18,2226100,0
2015-10-16,25.17,25.41,24.77,25.15,1122500,0
2015-10-19,25.04,26.25,24.84,25.58,2816008,0
2015-10-20,25.56,26.18,25.47,25.85,1448046,0
2015-10-21,25.92,25.96,25.43,25.53,1434900,0
2015-10-22,25.66,25.73,25.1,25.42,1751600,0
2015-10-23,25.74,26.19,25.48,25.84,1943400,0
2015-10-26,25.82,26.2,25.32,26.17,1924100,0
2015-10-27,25.97,25.99,23.76,24.36,3083600,0
2015-10-28,25.16,26.56,24.73,26.28,4221700,0
2015-10-29,25.61,26.41,25.4,26.14,1865500,0
2015-10-30,26.18,26.84,25.96,26.6,1579200,0
2015-11-02,26.74,27.5,26.53,27.15,1535585,0
2015-11-03,27.04,27.6,26.94,27.41,1514852,0
2015-11-04,27.54,27.59,27.07,27.12,1178815,0
2015-11-05,27.12,27.28,26.59,26.96,1649400,0
2015-11-06,26.81,27.36,26.6,27.31,730700,0
2015-11-09,27.18,27.23,26.69,26.96,604723,0
2015-11-10,26.82,27.27,26.4,26.71,941000,0
2015-11-11,26.75,27.06,26.4,26.78,774500,0
2015-11-12,27.48,27.8,26.41,26.43,6931300,0
2015-11-13,26.74,26.86,26.08,26.42,3102300,0
2015-11-16,26.43,27.1,26.42,26.99,2225200,0
2015-11-17,27.01,27.1,26.75,26.79,1320100,0
2015-11-18,26.86,26.98,26.69,26.79,2567600,0
2015-11-19,26.82,27.11,26.67,27.07,3760300,0
2015-11-20,27.22,27.38,27.07,27.13,1646000,0
2015-11-23,27.1,27.2,26.89,27.08,2011400,0
2015-11-24,27,27.09,26.83,26.98,1790300,0
2015-11-25,26.99,27.3,26.91,27.22,2657500,0
2015-11-27,27.2,27.35,27.14,27.23,760600,0
2015-11-30,27.31,27.35,27.06,27.11,2340000,0
2015-12-01,27.17,27.46,27.12,27.26,3965476,0
2015-12-02,27.22,27.46,27.2,27.23,3062222,0
2015-12-03,27.09,27.26,26.35,26.51,8914480,0
2015-12-04,26.53,26.78,26.45,26.47,2239400,0
2015-12-07,26.55,26.58,26.15,26.19,5693500,0
2015-12-08,26.08,26.34,25.92,26.28,7275895,0
2015-12-09,26.12,26.65,26.1,26.46,8822200,0
2015-12-10,26.5,27.11,26.36,27.02,10542300,0
2015-12-11,26.78,27.14,26.53,26.6,9754100,0
2015-12-14,26.84,26.92,26.38,26.68,6244354,0
2015-12-15,26.7,26.91,26.67,26.71,3951500,0
2015-12-16,26.81,27,26.39,26.72,2291200,0
2015-12-17,26.76,26.8,25.59,25.6,2817100,0
2015-12-18,25.47,26.11,25.06,25.1,3350500,0
2015-12-21,25.31,25.41,24.79,25.08,1970300,0
2015-12-22,25.14,25.25,24.81,25.12,1082165,0
2015-12-23,25.22,25.7,25.14,25.57,995000,0
2015-12-24,25.58,25.79,25.43,25.63,416055,0
2015-12-28,25.52,25.6,24.33,24.44,3642541,0
2015-12-29,24.55,24.93,24.29,24.92,2142129,0
2015-12-30,24.82,25,24.57,24.81,1625269,0
2015-12-31,24.64,24.8,24.395,24.46,6149239,0
2016-01-04,23.81,24.45,23.81,24.33,2522358,0
2016-01-05,24.42,24.48,23.66,23.73,2486180,0
2016-01-06,23.22,23.665,23,23.06,3251488,0
2016-01-07,22.87,22.87,21.68,21.84,2941233,0
2016-01-08,21.98,22.21,20.84,20.9,2726834,0
2016-01-11,21.03,21.17,20.48,20.62,3511162,0
2016-01-12,20.9,20.95,20.12,20.57,1706448,0
2016-01-13,20.65,20.79,19.7,19.92,2162933,0
2016-01-14,20.07,20.64,19.64,20.43,2078988,0
2016-01-15,19.72,20.125,19.53,19.98,2374675,0
2016-01-19,20.26,20.26,19.58,19.83,1915000,0
2016-01-20,19.45,20.06,18.96,19.87,2031196,0
2016-01-21,19.93,20.09,19.315,19.59,2131295,0
2016-01-22,20.03,20.66,19.98,20.53,1727961,0
2016-01-25,20.71,21.67,20.48,20.51,2345630,0
2016-01-26,20.7,20.99,20.335,20.79,1290037,0
2016-01-27,20.62,20.9,20.25,20.41,1443291,0
2016-01-28,20.63,20.7,20.04,20.26,1233072,0
2016-01-29,20.35,21.34,20.28,21.34,3596976,0
2016-02-01,21.18,21.64,20.81,21.54,1284923,0
2016-02-02,21.27,21.38,20.51,20.58,1078998,0
2016-02-03,20.75,21.04,20.12,21.01,1367243,0
2016-02-04,20.78,21.68,20.41,21.35,1608341,0
2016-02-05,21.24,21.57,20.745,20.8,1658691,0
2016-02-08,20.46,20.545,19.46,19.85,2111425,0
2016-02-09,19.49,19.91,19.175,19.57,2074000,0
2016-02-10,18.68,19.28,18.02,19.08,3556829,0
2016-02-11,18.57,19.56,18.52,19.43,3687709,0
2016-02-12,19.64,19.92,19.24,19.27,2727709,0
2016-02-16,19.53,21.255,19.53,21.09,3258007,0
2016-02-17,21.34,21.55,21.07,21.5,4565341,0
2016-02-18,21.61,22.46,21.575,22.24,3027574,0
2016-02-19,22.05,22.42,21.66,22.32,2025631,0
2016-02-22,22.58,23.32,22.43,23.13,1746802,0
2016-02-23,23.03,23.39,22.865,23.03,1705588,0
2016-02-24,22.68,23.505,22.39,23.38,1606387,0
2016-02-25,23.42,23.57,22.69,23.19,1550211,0
2016-02-26,23.36,23.85,23.32,23.56,1742784,0
2016-02-29,23.52,23.87,23.29,23.36,2349776,0
2016-03-01,23.61,24.38,23.51,24.35,1725148,0
2016-03-02,24.29,24.8,23.96,24.41,1500104,0
2016-03-03,24.42,25.47,24.38,25.27,1816729,0
2016-03-04,25.33,25.88,24.59,24.68,3701482,0
2016-03-07,24.79,25.86,24.63,25.78,2219978,0
2016-03-08,25.72,25.9,24.775,25.26,2296794,0
2016-03-09,25.46,25.95,25.315,25.71,1658235,0
2016-03-10,25.89,25.98,25.18,25.7,1554952,0
2016-03-11,25.98,26.95,25.685,26.85,1681447,0
2016-03-14,26.72,26.9,26.3089,26.63,1786162,0
2016-03-15,26.42,26.76,26.23,26.62,1226603,0
2016-03-16,26.5,27.3,26.345,27.23,1569266,0
2016-03-17,27.2,27.77,27.105,27.69,2937605,0
2016-03-18,27.58,28.61,27.533,28.6,5052574,0
2016-03-21,28.49,28.845,28.13,28.37,2091486,0
2016-03-22,28.17,28.9,28.09,28.85,1726165,0
2016-03-23,28.75,28.85,28.18,28.42,1396227,0
2016-03-24,28.27,29.2,28.09,29,2141731,0
2016-03-28,29.02,29.3,28.82,29.05,1747261,0
2016-03-29,28.92,29.5,28.73,29.48,1827660,0
2016-03-30,29.62,30.14,29.46,29.75,1880746,0
2016-03-31,29.72,30.01,29.67,29.93,1635580,0
2016-04-01,29.64,30,29.295,29.97,1313215,0
2016-04-04,29.97,29.97,29.47,29.7,1427209,0
2016-04-05,29.5,29.82,29.31,29.66,1224305,0
2016-04-06,29.71,30.27,29.49,30.23,850683,0
2016-04-07,29.99,30,29.5285,29.66,1424472,0
2016-04-08,29.9,30.17,29.7,29.89,1182128,0
2016-04-11,30,30.41,29.85,29.94,1031887,0
2016-04-12,30.04,30.24,29.78,30.19,540760,0
2016-04-13,30.31,30.94,30.31,30.86,624343,0
2016-04-14,30.85,30.85,30.52,30.77,694294,0
2016-04-15,30.82,30.86,29.9,30.3,4217669,0
2016-04-18,30.09,30.89,30.045,30.74,1041834,0
2016-04-19,30.79,31.2,30.655,30.79,713239,0
2016-04-20,30.79,30.96,30.68,30.69,1328207,0
2016-04-21,30.72,31.19,30.69,30.8,918248,0
2016-04-22,30.68,31.4,30.67,31.32,870981,0
2016-04-25,31.15,31.49,31.01,31.14,980469,0
2016-04-26,31.18,31.48,30.88,31.43,1477282,0
2016-04-27,31.64,31.7492,29.21,29.55,2410632,0
2016-04-28,29.31,29.5,28.82,29.11,1913696,0
2016-04-29,29.03,29.17,28.62,29.09,1728768,0
2016-05-02,29.07,29.225,28.565,29.01,941498,0
2016-05-03,28.8,28.98,28.32,28.51,877537,0
2016-05-04,28.41,28.5,27.92,28.03,743350,0
2016-05-05,28.18,28.312,27.82,27.87,546146,0
2016-05-06,27.77,28.02,27.51,28.02,1025978,0
2016-05-09,28.14,28.25,27.84,27.98,1044273,0
2016-05-10,28.08,28.51,27.95,28.33,706747,0
2016-05-11,28.31,28.99,28.31,28.46,921784,0
2016-05-12,28.51,28.51,27.92,28.02,911589,0
2016-05-13,27.89,28.38,27.865,28.01,957215,0
2016-05-16,28.01,28.76,28.01,28.64,709893,0
2016-05-17,28.55,29.07,28.52,28.59,821419,0
2016-05-18,28.56,29.2,28.56,29.04,1283413,0
2016-05-19,28.7,28.92,28.15,28.48,908889,0
2016-05-20,28.61,29.23,28.5197,28.82,770158,0
2016-05-23,28.83,29.13,28.56,28.68,1176793,0
2016-05-24,28.76,29.73,28.74,29.7,964684,0
2016-05-25,29.84,30.39,29.742,30.35,1138694,0
2016-05-26,30.33,30.53,30.16,30.5,929858,0
2016-05-27,30.5,30.77,30.35,30.59,632853,0
2016-05-31,30.59,30.94,30.4507,30.88,1015755,0
2016-06-01,30.62,30.92,29.94,30.67,773300,0
2016-06-02,30.48,30.82,30.34,30.81,641449,0
2016-06-03,30.77,30.88,30.17,30.67,563048,0
2016-06-06,30.63,31.12,30.48,31.06,610032,0
2016-06-07,31.02,31.84,30.93,31.7,1099323,0
2016-06-08,31.19,31.63,31.1899,31.49,690486,0
2016-06-09,31.31,31.4,30.5,30.76,1002089,0
2016-06-10,30.42,30.46,29.76,29.92,729335,0
2016-06-13,29.67,29.89,29.22,29.24,1041615,0
2016-06-14,29.19,29.55,28.87,29.39,1138760,0
2016-06-15,29.57,29.61,29.02,29.14,777857,0
2016-06-16,28.93,29.12,28.56,29,659751,0
2016-06-17,28.99,29.5,28.97,29.2,1481993,0
2016-06-20,29.66,30.04,28.96,29.8,763171,0
2016-06-21,29.84,29.9,29.51,29.64,888976,0
2016-06-22,29.69,29.86,29.245,29.25,1024776,0
2016-06-23,29.66,30.38,29.66,30.36,759637,0
2016-06-24,28.95,29.29,27.63,27.71,3926204,0
2016-06-27,27.39,27.42,25.2,25.36,2818466,0
2016-06-28,25.7,26.22,25.3,25.86,2318392,0
2016-06-29,26.25,27.07,26.15,26.93,1735599,0
2016-06-30,26.98,27.77,26.95,27.77,1395720,0
2016-07-01,27.67,28.27,27.65,28.02,1805762,0
2016-07-05,27.79,27.98,27.35,27.55,835553,0
2016-07-06,27.34,27.73,27.12,27.72,1017277,0
2016-07-07,27.83,28.29,27.62,28.17,813068,0
2016-07-08,28.51,29.38,28.46,29.29,1301769,0
2016-07-11,29.3,29.65,29.2,29.3,921615,0
2016-07-12,29.58,30.63,29.57,30.35,1336868,0
2016-07-13,30.56,30.75,30.32,30.41,1059653,0
2016-07-14,30.67,30.91,30.35,30.35,614092,0
2016-07-15,30.45,30.59,30.2649,30.47,443737,0
2016-07-18,30.53,30.73,30.39,30.62,548105,0
2016-07-19,30.57,30.74,30.35,30.64,682473,0
2016-07-20,30.66,31.43,30.66,31.39,758321,0
2016-07-21,31.26,31.49,30.99,31.1,637618,0
2016-07-22,31.05,31.35,30.63,31.32,553183,0
2016-07-25,31.18,31.44,31,31.27,557419,0
2016-07-26,31.32,31.85,31.24,31.37,1363614,0
2016-07-27,26.67,33.26,26.21,32.03,2899386,0
2016-07-28,31.92,33.12,31.88,32.97,1316085,0
2016-07-29,32.89,33.11,32.41,32.97,917091,0
2016-08-01,33,33.15,32.63,32.72,597556,0
2016-08-02,32.73,32.73,31.61,31.74,1258833,0
2016-08-03,31.74,32.48,31.56,32.42,653178,0
2016-08-04,32.4,32.85,32.32,32.37,701604,0
2016-08-05,32.63,32.89,32.55,32.68,736495,0
2016-08-08,32.74,33.5,32.74,33.45,770364,0
2016-08-09,33.42,33.48,33.12,33.16,659420,0
2016-08-10,33.26,33.26,32.81,33.08,1246295,0
2016-08-11,33.22,33.85,32.98,33.45,1089242,0
2016-08-12,33.33,33.56,32.95,33.15,824293,0
2016-08-15,33.38,33.77,33.25,33.48,833844,0
2016-08-16,33.41,33.6,33.12,33.16,515406,0
2016-08-17,33.09,33.18,32.9,32.98,386453,0
2016-08-18,33.06,33.86,33,33.69,660473,0
2016-08-19,33.52,33.825,33.38,33.73,453451,0
2016-08-22,33.51,33.605,33.23,33.52,590920,0
2016-08-23,33.69,34.19,33.54,34.1,509207,0
2016-08-24,34.11,34.21,33.65,33.74,583864,0
2016-08-25,33.6,33.98,33.43,33.84,618297,0
2016-08-26,33.87,34.29,33.69,34.14,684614,0
2016-08-29,34.15,34.58,34.01,34.39,704958,0
2016-08-30,34.99,34.99,33.94,34.16,869980,0
2016-08-31,34.09,34.3401,33.59,33.85,532203,0
2016-09-01,33.94,34.25,33.55,34.05,482419,0
2016-09-02,34.27,34.62,33.85,34.49,679176,0
2016-09-06,34.66,34.68,34.02,34.16,620162,0
2016-09-07,34.18,34.49,33.73,33.87,834248,0
2016-09-08,33.79,33.79,32.98,33.03,1374546,0
2016-09-09,32.69,32.92,31.92,31.93,848462,0
2016-09-12,31.62,32.44,31.35,32.29,901383,0
2016-09-13,31.93,32.11,31.24,31.41,778084,0
2016-09-14,31.39,31.5,31.04,31.41,1142098,0
2016-09-15,31.45,32.197,31.31,32.1,593361,0
2016-09-16,31.85,32.01,31.265,31.45,1048438,0
2016-09-19,31.63,32.1,31.42,31.43,527159,0
2016-09-20,31.61,31.77,31.1,31.25,538969,0
2016-09-21,31.43,31.84,31.23,31.68,550422,0
2016-09-22,32.07,32.14,31.75,31.94,525190,0
2016-09-23,31.83,32.11,31.61,31.74,585713,0
2016-09-26,31.53,32.1,31.38,31.89,523609,0
2016-09-27,31.85,32.11,31.57,31.91,540111,0
2016-09-28,32.04,32.32,31.62,32.14,948589,0
2016-09-29,32.25,32.25,31.43,31.65,569357,0
2016-09-30,31.97,32.4,31.8,32.19,696245,0
2016-10-03,32.15,32.15,31.48,31.81,553713,0
2016-10-04,31.92,32.13,31.29,31.51,701250,0
2016-10-05,31.66,32.43,31.66,32.04,1159078,0
2016-10-06,32.05,32.49,31.845,32.42,894560,0
2016-10-07,32.5,32.5,31.745,31.95,629798,0
2016-10-10,32.2,32.65,31.57,31.57,599130,0
2016-10-11,31.52,31.6,30.53,30.9,747913,0
2016-10-12,30.95,31.24,30.75,30.88,516364,0
2016-10-13,30.58,30.59,29.86,30.26,625970,0
2016-10-14,30.48,30.79,29.85,29.85,647387,0
2016-10-17,29.85,30.06,29.83,29.89,407472,0
2016-10-18,30.3,30.48,30.0811,30.29,439722,0
2016-10-19,30.46,30.965,30.32,30.66,837045,0
2016-10-20,30.56,30.69,30.195,30.37,532071,0
2016-10-21,30.19,30.47,29.98,30.41,835460,0
2016-10-24,30.43,30.97,30.34,30.92,759457,0
2016-10-25,30.82,30.9,30.13,30.25,998101,0
2016-10-26,31.94,36.41,31.94,34.64,5500958,0
2016-10-27,34.91,35.69,34.07,35.34,2286559,0
2016-10-28,35.25,35.55,34.63,34.92,1494941,0
2016-10-31,34.9,35.28,34.79,35.05,852508,0
2016-11-01,35,35.35,34.4,34.81,1227173,0
2016-11-02,34.67,35.48,34.24,34.43,1153680,0
2016-11-03,34.43,35.13,34.43,34.63,981275,0
2016-11-04,34.57,34.89,34.25,34.26,887205,0
2016-11-07,35.06,35.39,34.53,34.94,1124091,0
2016-11-08,34.79,35.62,34.49,35.57,1175856,0
2016-11-09,34.92,36.5,34.6551,36.3,1374972,0
2016-11-10,36.6,37.1,35.86,36.02,1226979,0
2016-11-11,35.83,37.12,35.82,37.11,1089393,0
2016-11-14,37,38.42,36.65,38.16,1693678,0
2016-11-15,38.22,38.25,37.67,37.76,1478462,0
2016-11-16,37.58,38.5,37.58,38.5,1227080,0
2016-11-17,38.29,39.3153,38.25,39,1388661,0
2016-11-18,39.1,39.24,38.57,38.6,794573,0
2016-11-21,38.92,39.09,38.52,38.68,765933,0
2016-11-22,38.71,38.95,38.64,38.82,700112,0
2016-11-23,38.63,38.98,38.63,38.88,528710,0
2016-11-25,38.89,39.16,38.46,38.9,296677,0
2016-11-28,38.61,38.99,38.61,38.84,789648,0
2016-11-29,38.9,38.99,38.56,38.8,841012,0
2016-11-30,39.11,39.21,38.54,38.75,704025,0
2016-12-01,38.82,38.94,38.29,38.38,550014,0
2016-12-02,38.31,38.99,38.21,38.9,761074,0
2016-12-05,39.14,39.395,38.79,39,748480,0
2016-12-06,39.12,39.94,38.8,39.9,680332,0
2016-12-07,39.79,40.82,39.79,40.69,539283,0
2016-12-08,40.72,41.67,40.47,41.37,734824,0
2016-12-09,41.6,41.87,41.05,41.16,610607,0
2016-12-12,41.16,41.8497,40.87,41.62,763960,0
2016-12-13,41.67,42.07,41.39,41.5,655508,0
2016-12-14,41.7,41.83,41.1659,41.29,559537,0
2016-12-15,41.41,41.52,41,41.14,783386,0
2016-12-16,40.92,41.51,40.59,40.86,2757282,0
2016-12-19,40.83,41.4,40.77,41,726470,0
2016-12-20,41.31,41.71,41.28,41.63,492490,0
2016-12-21,41.52,42,41.38,41.75,470825,0
2016-12-22,41.74,41.76,41.2,41.47,401597,0
2016-12-23,41.43,41.6663,41.36,41.62,191561,0
2016-12-27,41.6,41.735,41.26,41.63,416258,0
2016-12-28,41.81,41.8723,40.8,40.97,431556,0
2016-12-29,41.14,41.23,40.53,40.9,332425,0
2016-12-30,41.1,41.21,40.46,40.56,366982,0
2017-01-03,41.06,41.82,40.85,41.56,632990,0
2017-01-04,41.78,42.66,41.64,42.56,795036,0
2017-01-05,42.56,42.95,42.13,42.45,631089,0
2017-01-06,42.45,43.205,41.87,42.64,928447,0
2017-01-09,42.66,42.75,42.08,42.09,762018,0
2017-01-10,42.07,43.06,42.06,42.5,632015,0
2017-01-11,42.41,42.65,42,42.31,828786,0
2017-01-12,42.28,42.28,41.08,41.99,558330,0
2017-01-13,42.07,42.79,42.005,42.44,447050,0
2017-01-17,42.22,42.53,41.445,41.59,404020,0
2017-01-18,41.58,42.4429,41.35,42.03,366619,0
2017-01-19,42.04,42.53,41.89,42.08,343399,0
2017-01-20,42.05,42.5,41.96,42.18,374091,0
2017-01-23,42.12,42.44,41.95,42.4,711674,0
2017-01-24,42.46,43.87,42.46,43.63,496988,0
2017-01-25,44,44.41,43.72,44.04,1402680,0
2017-01-26,44.21,44.29,42.9,42.94,789410,0
2017-01-27,42.94,43.2,42.43,42.64,984687,0
2017-01-30,42.22,42.5,41.77,42.45,733770,0
2017-01-31,42.25,43.24,41.94,43.02,874818,0
2017-02-01,43.46,43.53,42.22,42.62,693635,0
2017-02-02,42.62,43.05,42.41,42.5,864705,0
2017-02-03,42.84,43.21,42.65,42.98,771803,0
2017-02-06,42.68,43.04,42.44,42.87,565271,0
2017-02-07,42.9,43.44,42.71,43.2,592996,0
2017-02-08,42.95,43.83,42.76,43.75,900166,0
2017-02-09,43.99,44.33,43.31,44.18,995673,0
2017-02-10,44.48,46.95,44.36,45.54,2860351,0
2017-02-13,45.78,45.89,45.37,45.51,1166702,0
2017-02-14,45.55,46.5,45.25,46.34,1775367,0
2017-02-15,46.4,46.95,46.05,46.16,1258710,0
2017-02-16,46.33,46.65,45.9,46.56,1177667,0
2017-02-17,46.24,46.85,45.67,46.78,794732,0
2017-02-21,46.95,47.7,46.895,47.38,1044908,0
2017-02-22,47.24,48.34,47.24,48.27,1325496,0
2017-02-23,48.58,49.19,48.32,48.48,1296042,0
2017-02-24,47.72,49.425,47.49,49.41,1360095,0
2017-02-27,49.08,49.69,48.7,49.14,1689599,0
2017-02-28,49.06,49.42,48.03,48.07,1822991,0
2017-03-01,48.82,49.9,48.82,49.59,1221854,0
2017-03-02,49.58,49.78,48.55,48.6,1210140,0
2017-03-03,48.63,49.3101,48.63,48.96,1386878,0
2017-03-06,48.53,48.97,48.29,48.86,1036373,0
2017-03-07,48.63,49.1,48.5201,48.69,885638,0
2017-03-08,48.75,48.98,48.39,48.64,1197189,0
2017-03-09,48.58,49.06,48.25,48.66,884076,0
2017-03-10,49.13,49.13,48.11,48.47,787537,0
2017-03-13,47.2,47.89,42.89,43.29,10754518,0
2017-03-14,43.17,43.17,42.05,42.59,5695349,0
2017-03-15,42.97,43.02,42.13,42.86,3383083,0
2017-03-16,43.68,44.5,43.3,44.39,3671062,0
2017-03-17,44.61,44.675,44.25,44.53,2492876,0
2017-03-20,44.5,44.61,44.06,44.5,1524895,0
2017-03-21,44.69,44.89,42.86,43.13,1777051,0
2017-03-22,43.11,43.573,42.84,43.14,1255804,0
2017-03-23,43.17,43.99,43.03,43.67,919179,0
2017-03-24,43.77,44.16,43.3248,43.61,1062062,0
2017-03-27,43.05,43.995,42.69,43.69,1234938,0
2017-03-28,43.7,44.57,43.5608,44.4,964133,0
2017-03-29,44.34,44.74,44.21,44.6,830377,0
2017-03-30,44.6,45.52,44.6,45.48,1061802,0
2017-03-31,45.2,45.92,45.2,45.68,1396107,0
2017-04-03,45.59,45.64,43.73,44.52,1356135,0
2017-04-04,44.45,45.11,44.3,44.65,1230145,0
2017-04-05,44.85,45.08,43.5,43.84,1026346,0
2017-04-06,43.83,44.26,43.314,44.13,722928,0
2017-04-07,43.98,44.59,43.87,44.45,945176,0
2017-04-10,44.56,44.99,44.18,44.51,522759,0
2017-04-11,44.48,44.89,43.83,44.85,1248371,0
2017-04-12,44.69,44.71,43.51,43.61,1146043,0
2017-04-13,43.7,44.5,43.07,43.26,1246308,0
2017-04-17,43.41,43.72,42.91,43.72,1352619,0
2017-04-18,43.48,44.0101,43.345,43.97,1257516,0
2017-04-19,44.13,44.25,43.36,43.43,1149218,0
2017-04-20,43.79,44.75,43.47,44.64,3119836,0
2017-04-21,43.75,45.23,40.65,40.94,5159137,0
2017-04-24,41.82,41.83,40.45,41.66,3650232,0
2017-04-25,41.8,42.32,41.1,41.14,2015252,0
2017-04-26,41.16,41.58,40.34,41.39,1616711,0
2017-04-27,41.54,41.82,41.25,41.64,1373161,0
2017-04-28,41.6,41.7,41.075,41.25,1072517,0
2017-05-01,41.5,42.57,41,42.38,1749003,0
2017-05-02,42.36,42.67,42.04,42.5,1134109,0
2017-05-03,42.37,42.42,41.66,42.09,597879,0
2017-05-04,42.25,42.53,41.7,42.35,783507,0
2017-05-05,42.46,43.2,42.02,43.2,1176279,0
2017-05-08,43.2,43.375,42.63,43.07,1002901,0
2017-05-09,43.05,43.1005,42.48,42.59,678662,0
2017-05-10,42.53,42.86,42.25,42.52,788271,0
2017-05-11,42.23,42.41,41.18,41.46,1045437,0
2017-05-12,41.26,41.57,40.6,41.55,1035734,0
2017-05-15,41.74,41.95,41.325,41.6,889478,0
2017-05-16,41.66,41.74,41.14,41.27,1173530,0
2017-05-17,40.52,40.86,38.79,39.01,1612255,0
2017-05-18,38.77,39.37,38.59,38.65,2236348,0
2017-05-19,38.79,39.54,38.43,39.37,1023468,0
2017-05-22,39.7,40.345,39.42,40.25,959400,0
2017-05-23,40.36,40.615,39.6,40.22,836743,0
2017-05-24,40.44,40.69,40.07,40.25,1768372,0
2017-05-25,40.55,40.57,40.02,40.48,600178,0
2017-05-26,40.43,40.475,39.77,40.36,593500,0
2017-05-30,40.22,40.73,39.69,39.72,747509,0
2017-05-31,39.96,39.99,38.25,38.53,1454323,0
2017-06-01,38.61,40.34,38.6,40.33,1295714,0
2017-06-02,40.48,41.44,40.1,40.99,1473350,0
2017-06-05,40.94,41.25,40.38,40.42,1044494,0
2017-06-06,40.11,40.17,39.42,39.59,924321,0
2017-06-07,39.49,40.08,39.41,39.61,776394,0
2017-06-08,39.6,40.32,39.3,40.27,647997,0
2017-06-09,40.33,40.88,39.4,39.69,824411,0
2017-06-12,39.23,40.96,39.23,40.28,1260694,0
2017-06-13,40.64,41.07,40.3,40.83,1251862,0
2017-06-14,40.74,40.79,39.26,39.47,894255,0
2017-06-15,39,39.46,38.79,39.25,574521,0
2017-06-16,39.16,39.77,38.94,39.77,1537699,0
2017-06-19,40.18,41.17,40.18,41.08,1433354,0
2017-06-20,41.02,41.09,40.28,40.37,1221389,0
2017-06-21,40.31,40.31,39.055,39.15,1084610,0
2017-06-22,39.01,39.1111,38.07,38.55,1260933,0
2017-06-23,38.55,39.055,38.3,38.64,1650180,0
2017-06-26,40.36,40.8,39.59,40.15,1661644,0
2017-06-27,40.18,40.19,39.28,39.42,1361265,0
2017-06-28,39.74,41.09,39.63,40.97,1472097,0
2017-06-29,41.17,41.62,40.66,41.23,2151290,0
2017-06-30,41.55,41.56,40.47,40.84,1422296,0
2017-07-03,41.16,41.44,40.67,40.67,1067800,0
2017-07-05,39.84,41.075,38.66,40.86,3213776,0
2017-07-06,40.5,40.76,38.75,39.19,2415264,0
2017-07-07,39.23,39.91,39.07,39.81,1042528,0
2017-07-10,39.82,40.23,39.56,40.2,978228,0
2017-07-11,40.24,40.7,39.95,40.41,871510,0
2017-07-12,40.95,41.435,40.49,41.32,1120740,0
2017-07-13,41.3,41.47,40.74,41.23,1158089,0
2017-07-14,41.23,41.71,41.13,41.59,578730,0
2017-07-17,41.59,41.59,41.05,41.27,869885,0
2017-07-18,41.37,41.58,40.81,41.06,1072844,0
2017-07-19,41.26,42.23,41.26,42.16,1315658,0
2017-07-20,42.28,43.24,42.04,42.98,2005017,0
2017-07-21,40.69,41,38.58,39.43,6709990,0
2017-07-24,39.58,40.04,39.19,39.61,2080085,0
2017-07-25,39.67,40.7,39.5309,40.45,1686716,0
2017-07-26,40.48,40.78,39.11,39.46,1232231,0
2017-07-27,39.57,39.65,38.575,39.15,1188607,0
2017-07-28,38.98,39.2,38.66,38.82,737110,0
2017-07-31,38.99,39.14,37.78,37.85,1193082,0
2017-08-01,38.06,38.39,37.77,38.1,1157585,0
2017-08-02,38.16,38.23,37.24,37.33,899849,0
2017-08-03,37.58,37.77,36.66,36.9,1333257,0
2017-08-04,36.98,36.98,36.32,36.55,1065855,0
2017-08-07,36.66,36.72,36.23,36.6,968552,0
2017-08-08,36.41,36.94,36.18,36.2,1563361,0
2017-08-09,35.6,35.93,35.21,35.87,1298680,0
2017-08-10,35.6,35.65,34.87,35.04,1242582,0
2017-08-11,34.91,35.27,34.845,35.14,884856,0
2017-08-14,35.59,35.84,35.44,35.64,1186352,0
2017-08-15,35.75,35.95,35.51,35.61,618297,0
2017-08-16,35.77,36.27,35.72,36.06,1145391,0
2017-08-17,35.83,36.22,35.3295,35.39,1059168,0
2017-08-18,35.26,35.54,34.17,34.99,1559723,0
2017-08-21,34.96,35.13,34.53,34.98,1322157,0
2017-08-22,35.19,35.46,35.03,35.18,847029,0
2017-08-23,34.82,35.3399,34.62,34.96,772452,0
2017-08-24,35.14,35.2318,34.73,34.88,1021597,0
2017-08-25,35.06,35.72,34.87,35.52,735058,0
2017-08-28,35.61,35.88,35.51,35.84,864662,0
2017-08-29,35.29,35.9346,35.25,35.65,595690,0
2017-08-30,35.65,36.41,35.55,36.25,613757,0
2017-08-31,36.44,36.62,36.18,36.53,692568,0
2017-09-01,36.76,36.97,36.28,36.28,605558,0
2017-09-05,36.2,36.279,35.26,35.67,645323,0
2017-09-06,36,36.12,35.62,36.08,871882,0
2017-09-07,36.09,36.09,35.175,35.31,831394,0
2017-09-08,35.2,35.5,34.9715,35.45,1512839,0
2017-09-11,36.03,36.46,35.74,36.22,678656,0
2017-09-12,36.45,37.41,36.28,37.36,834938,0
2017-09-13,37.33,37.47,36.72,37.06,1467500,0
2017-09-14,36.93,37,36.43,36.51,1223247,0
2017-09-15,36.5,36.93,36.5,36.62,1008484,0
2017-09-18,36.7,36.93,36.59,36.64,714353,0
2017-09-19,37.06,37.12,36.17,36.26,1138442,0
2017-09-20,36.19,36.26,35.64,35.85,555223,0
2017-09-21,35.86,36.31,35.65,36.12,609946,0
2017-09-22,36.06,36.69,36.02,36.53,458940,0
2017-09-25,36.53,36.63,35.6,35.94,776737,0
2017-09-26,36.02,36.71,36.02,36.4,1178473,0
2017-09-27,36.85,37.54,36.7,37.29,903438,0
2017-09-28,37.33,37.46,36.89,37.23,604995,0
2017-09-29,37.25,37.62,37.14,37.52,796537,0
2017-10-02,37.45,37.93,37.45,37.83,573127,0
2017-10-03,37.86,38,37.52,37.84,854173,0
2017-10-04,37.8,37.9099,37.47,37.57,1035932,0
2017-10-05,37.64,37.89,37.5,37.8,364846,0
2017-10-06,37.61,37.87,37.47,37.53,1178935,0
2017-10-09,37.96,38.07,37.68,37.86,1150314,0
2017-10-10,37.95,38.1,37.58,37.77,748381,0
2017-10-11,37.79,38.13,37.385,37.4,597697,0
2017-10-12,37.35,37.43,36.76,37.02,737386,0
2017-10-13,37.2,37.71,37.1,37.54,746742,0
2017-10-16,37.6,37.86,37.3792,37.48,1439373,0
2017-10-17,37.43,37.58,37.15,37.33,1014187,0
2017-10-18,37.45,37.64,37.13,37.31,1102063,0
2017-10-19,37,37.45,36.48,37.05,1542964,0
2017-10-20,31.76,34.2125,31.4,33.05,9473851,0
2017-10-23,33,33.44,32.57,32.88,3487382,0
2017-10-24,32.88,33.0399,32.08,32.39,3552695,0
2017-10-25,32.39,32.585,31.57,32.01,2696031,0
2017-10-26,32.07,32.33,31.67,32.23,1503396,0
2017-10-27,32.33,32.55,32.11,32.35,1270140,0
2017-10-30,32.18,32.54,32.1632,32.28,1085602,0
2017-10-31,32.551,32.62,31.379,32.09,1713093,0
2017-11-01,32.3,32.39,31.43,31.65,1065060,0
2017-11-02,31.45,31.52,30.43,30.66,1875120,0
2017-11-03,30.62,30.76,30,30.27,2005385,0
2017-11-06,30.55,30.87,30.18,30.38,2717160,0
2017-11-07,30.17,30.31,29.96,30.09,1235941,0
2017-11-08,30.08,30.38,29.965,30.29,845295,0
2017-11-09,30.02,31.495,29.92,31.4,2413627,0
2017-11-10,31.25,31.42,30.81,30.84,923403,0
