Date,Open,High,Low,Close,Volume,OpenInt
1993-06-22,0.97,1,0.94,0.97,198400,0
1993-06-23,0.97,1.03,0.97,0.97,1428800,0
1993-06-24,1,1,0.94,0.98,1609600,0
1993-06-25,0.98,0.98,0.94,0.98,24000,0
1993-06-28,0.98,0.98,0.92,0.98,1748800,0
1993-06-29,0.94,0.98,0.94,0.98,243200,0
1993-06-30,0.97,1.02,0.97,1.02,288000,0
1993-07-01,1.03,1.06,1.01,1.02,3331200,0
1993-07-02,1.06,1.06,1.03,1.05,44800,0
1993-07-06,1.02,1.06,1.02,1.06,176000,0
1993-07-07,1.06,1.06,1,1.02,134400,0
1993-07-08,1,1.05,1,1,203200,0
1993-07-09,1,1.05,1,1,14400,0
1993-07-12,1.06,1.06,1.03,1.03,11200,0
1993-07-13,1,1.06,1,1.06,16000,0
1993-07-14,1,1.06,1,1.06,9600,0
1993-07-15,1.03,1.04,1,1.01,603200,0
1993-07-16,1,1,0.97,0.99,302400,0
1993-07-20,0.95,0.98,0.95,0.95,118400,0
1993-07-21,0.98,1.05,0.98,1.03,1627200,0
1993-07-22,1.05,1.05,0.95,0.98,1177600,0
1993-07-23,1,1,0.95,0.97,123200,0
1993-07-26,0.96,0.99,0.95,0.95,982400,0
1993-07-27,0.95,0.96,0.95,0.95,737600,0
1993-07-28,0.94,0.94,0.94,0.94,8000,0
1993-07-30,0.97,0.97,0.91,0.92,256000,0
1993-08-02,0.91,0.91,0.91,0.91,184000,0
1993-08-03,0.91,0.91,0.89,0.9,304000,0
1993-08-04,0.89,0.91,0.88,0.89,744000,0
1993-08-05,0.91,0.91,0.88,0.88,1112000,0
1993-08-06,0.91,0.91,0.88,0.89,1072000,0
1993-08-09,0.89,0.95,0.89,0.95,2921600,0
1993-08-10,0.95,1.02,0.94,0.98,2136000,0
1993-08-11,1,1.08,0.97,1.07,1643200,0
1993-08-12,1.09,1.09,1.03,1.03,2539200,0
1993-08-13,1.03,1.08,1.02,1.05,1089600,0
1993-08-16,1.06,1.19,1.06,1.16,3345600,0
1993-08-17,1.19,1.19,1.14,1.16,2193600,0
1993-08-18,1.19,1.19,1.12,1.12,1817600,0
1993-08-19,1.16,1.16,1.08,1.1,470400,0
1993-08-20,1.11,1.12,1.08,1.08,100800,0
1993-08-23,1.12,1.12,1.09,1.11,56000,0
1993-08-24,1.14,1.17,1.09,1.17,3292800,0
1993-08-25,1.19,1.27,1.19,1.23,529600,0
1993-08-26,1.2,1.25,1.17,1.22,432000,0
1993-08-27,1.23,1.25,1.23,1.25,92800,0
1993-08-30,1.25,1.38,1.25,1.27,2425600,0
1993-08-31,1.3,1.33,1.25,1.33,3136000,0
1993-09-01,1.34,1.41,1.31,1.38,2952000,0
1993-09-02,1.38,1.45,1.38,1.42,2408000,0
1993-09-03,1.43,1.45,1.41,1.45,496000,0
1993-09-07,1.41,1.58,1.41,1.5,5564800,0
1993-09-08,1.5,1.5,1.41,1.44,2980800,0
1993-09-09,1.41,1.45,1.41,1.42,881600,0
1993-09-10,1.41,1.47,1.41,1.42,72000,0
1993-09-13,1.47,1.48,1.41,1.47,217600,0
1993-09-14,1.45,1.48,1.44,1.45,531200,0
1993-09-15,1.44,1.48,1.42,1.42,678400,0
1993-09-16,1.48,1.48,1.42,1.42,24000,0
1993-09-17,1.42,1.48,1.42,1.48,25600,0
1993-09-20,1.48,1.48,1.42,1.42,257600,0
1993-09-21,1.42,1.48,1.42,1.42,68800,0
1993-09-22,1.42,1.47,1.42,1.42,262400,0
1993-09-23,1.42,1.62,1.42,1.62,1116800,0
1993-09-24,1.64,1.75,1.62,1.67,1878400,0
1993-09-27,1.62,1.67,1.62,1.64,582400,0
1993-09-28,1.66,1.66,1.61,1.63,672000,0
1993-09-29,1.64,1.69,1.61,1.67,1075200,0
1993-09-30,1.7,1.7,1.55,1.59,1800000,0
1993-10-01,1.55,1.56,1.45,1.5,1755200,0
1993-10-04,1.47,1.5,1.47,1.5,502400,0
1993-10-05,1.5,1.53,1.42,1.44,1200000,0
1993-10-06,1.42,1.47,1.42,1.42,542400,0
1993-10-07,1.47,1.47,1.42,1.43,56000,0
1993-10-08,1.42,1.44,1.36,1.42,2483200,0
1993-10-11,1.42,1.42,1.31,1.36,897600,0
1993-10-12,1.36,1.36,1.31,1.31,104000,0
1993-10-13,1.36,1.39,1.31,1.39,539200,0
1993-10-14,1.39,1.39,1.33,1.39,408000,0
1993-10-15,1.34,1.38,1.34,1.34,753600,0
1993-10-18,1.34,1.38,1.34,1.34,750400,0
1993-10-19,1.34,1.36,1.33,1.36,1785600,0
1993-10-20,1.36,1.38,1.34,1.34,582400,0
1993-10-21,1.34,1.36,1.34,1.36,174400,0
1993-10-22,1.31,1.36,1.22,1.27,584000,0
1993-10-25,1.27,1.27,1.23,1.27,668800,0
1993-10-26,1.23,1.27,1.23,1.27,678400,0
1993-10-27,1.27,1.39,1.25,1.36,2744000,0
1993-10-28,1.39,1.39,1.33,1.38,944000,0
1993-10-29,1.38,1.38,1.31,1.34,616000,0
1993-11-01,1.34,1.38,1.31,1.38,102400,0
1993-11-02,1.38,1.38,1.33,1.38,94400,0
1993-11-03,1.33,1.38,1.33,1.33,139200,0
1993-11-04,1.38,1.38,1.3,1.3,585600,0
1993-11-05,1.27,1.27,1.19,1.19,318400,0
1993-11-08,1.23,1.25,1.22,1.24,304000,0
1993-11-09,1.27,1.41,1.27,1.38,1163200,0
1993-11-10,1.39,1.39,1.39,1.39,44800,0
1993-11-11,1.39,1.41,1.38,1.39,356800,0
1993-11-12,1.44,1.44,1.44,1.44,9600,0
1993-11-15,1.42,1.42,1.38,1.38,507200,0
1993-11-16,1.38,1.52,1.38,1.5,27913600,0
1993-11-17,1.52,1.55,1.45,1.48,6603200,0
1993-11-18,1.48,1.48,1.41,1.41,2019200,0
1993-11-19,1.41,1.42,1.38,1.38,1796800,0
1993-11-22,1.38,1.39,1.36,1.36,1665600,0
1993-11-23,1.36,1.42,1.36,1.39,2030400,0
1993-11-24,1.44,1.5,1.39,1.5,3438400,0
1993-11-26,1.5,1.52,1.48,1.51,1056000,0
1993-11-29,1.52,1.61,1.52,1.59,2731200,0
1993-11-30,1.58,1.61,1.56,1.61,1361600,0
1993-12-01,1.61,1.61,1.58,1.61,200000,0
1993-12-02,1.58,1.64,1.58,1.61,3620800,0
1993-12-03,1.62,1.71,1.62,1.69,809600,0
1993-12-06,1.64,1.72,1.64,1.72,612800,0
1993-12-07,1.67,1.84,1.67,1.75,2129600,0
1993-12-08,1.75,1.78,1.66,1.67,1046400,0
1993-12-09,1.66,1.66,1.61,1.64,1184000,0
1993-12-10,1.61,1.66,1.61,1.61,70400,0
1993-12-13,1.66,1.66,1.59,1.62,1796800,0
1993-12-14,1.61,1.64,1.59,1.59,230400,0
1993-12-15,1.61,1.64,1.59,1.61,2572800,0
1993-12-16,1.64,1.64,1.58,1.58,1745600,0
1993-12-17,1.61,1.62,1.58,1.62,1440000,0
1993-12-20,1.59,1.66,1.59,1.66,595200,0
1993-12-21,1.66,1.72,1.61,1.71,1054400,0
1993-12-22,1.7,1.72,1.69,1.7,2504000,0
1993-12-23,1.72,1.72,1.72,1.72,16000,0
1993-12-27,1.72,1.72,1.67,1.7,94400,0
1993-12-28,1.67,1.72,1.67,1.71,264000,0
1993-12-29,1.67,1.72,1.66,1.66,307200,0
1993-12-30,1.66,1.7,1.66,1.7,19200,0
1993-12-31,1.7,1.7,1.66,1.67,62400,0
1994-01-03,1.64,1.64,1.61,1.61,203200,0
1994-01-04,1.64,1.67,1.61,1.66,1198400,0
1994-01-05,1.62,1.67,1.62,1.66,1073600,0
1994-01-06,1.67,1.77,1.62,1.75,1289600,0
1994-01-07,1.75,1.75,1.7,1.72,822400,0
1994-01-10,1.73,1.83,1.7,1.83,2291200,0
1994-01-11,1.78,1.83,1.78,1.83,483200,0
1994-01-12,1.83,1.96,1.78,1.92,3646400,0
1994-01-13,1.97,1.97,1.8,1.83,4678400,0
1994-01-14,1.8,1.86,1.8,1.8,1513600,0
1994-01-17,1.8,1.83,1.73,1.73,710400,0
1994-01-18,1.86,1.86,1.73,1.78,5420800,0
1994-01-19,1.78,1.78,1.7,1.78,3283200,0
1994-01-20,1.74,1.78,1.73,1.77,4288000,0
1994-01-21,1.75,1.77,1.73,1.73,1958400,0
1994-01-24,1.77,1.77,1.69,1.73,4068800,0
1994-01-25,1.73,1.73,1.69,1.7,1017600,0
1994-01-26,1.67,1.73,1.67,1.73,284800,0
1994-01-27,1.75,1.77,1.7,1.75,816000,0
1994-01-28,1.77,1.77,1.7,1.75,1004800,0
1994-01-31,1.77,1.78,1.72,1.77,2432000,0
1994-02-01,1.77,1.77,1.72,1.75,907200,0
1994-02-02,1.73,1.75,1.69,1.73,388800,0
1994-02-03,1.73,1.73,1.69,1.72,1587200,0
1994-02-04,1.71,1.73,1.62,1.64,3388800,0
1994-02-07,1.62,1.67,1.6,1.63,881600,0
1994-02-08,1.64,1.64,1.59,1.61,1398400,0
1994-02-09,1.62,1.62,1.53,1.56,1982400,0
1994-02-10,1.58,1.66,1.55,1.66,1872000,0
1994-02-11,1.67,1.67,1.62,1.65,2086400,0
1994-02-14,1.67,1.69,1.64,1.65,1582400,0
1994-02-15,1.69,1.69,1.64,1.66,2064000,0
1994-02-16,1.69,1.69,1.64,1.66,2270400,0
1994-02-17,1.64,1.69,1.64,1.64,260800,0
1994-02-18,1.69,1.69,1.64,1.68,769600,0
1994-02-22,1.64,1.69,1.64,1.64,307200,0
1994-02-23,1.69,1.69,1.64,1.69,1400000,0
1994-02-24,1.64,1.69,1.64,1.64,1030400,0
1994-02-25,1.64,1.67,1.64,1.66,836800,0
1994-02-28,1.66,1.67,1.64,1.66,412800,0
1994-03-01,1.66,1.67,1.64,1.67,1272000,0
1994-03-02,1.66,1.66,1.39,1.56,14347200,0
1994-03-03,1.55,1.58,1.5,1.52,5760000,0
1994-03-04,1.5,1.53,1.5,1.53,3142400,0
1994-03-07,1.53,1.53,1.48,1.48,1992000,0
1994-03-08,1.48,1.52,1.44,1.44,2641600,0
1994-03-09,1.48,1.48,1.38,1.38,8220800,0
1994-03-10,1.39,1.39,1.09,1.12,41121600,0
1994-03-11,1.16,1.17,1.11,1.15,6108800,0
1994-03-14,1.17,1.2,1.14,1.16,2249600,0
1994-03-15,1.22,1.28,1.22,1.23,5576000,0
1994-03-16,1.27,1.28,1.23,1.28,4048000,0
1994-03-17,1.28,1.28,1.25,1.27,790400,0
1994-03-18,1.25,1.27,1.2,1.2,1355200,0
1994-03-21,1.23,1.25,1.16,1.16,1484800,0
1994-03-22,1.16,1.22,1.16,1.16,2256000,0
1994-03-23,1.22,1.22,1.16,1.22,105600,0
1994-03-24,1.19,1.2,1.17,1.18,7123200,0
1994-03-25,1.2,1.2,1.16,1.19,1948800,0
1994-03-28,1.2,1.22,1.16,1.22,1203200,0
1994-03-29,1.16,1.19,1.14,1.14,2520000,0
1994-03-30,1.14,1.19,1.14,1.19,2537600,0
1994-03-31,1.19,1.19,1.12,1.17,2836800,0
1994-04-04,1.11,1.17,1.08,1.12,1494400,0
1994-04-05,1.19,1.19,1.15,1.18,1240000,0
1994-04-06,1.14,1.22,1.14,1.17,1419200,0
1994-04-07,1.2,1.2,1.11,1.12,1585600,0
1994-04-08,1.16,1.16,1.08,1.09,774400,0
1994-04-11,1.12,1.12,1.08,1.08,801600,0
1994-04-12,1.08,1.11,1,1.06,3672000,0
1994-04-13,1.05,1.08,1.05,1.05,1412800,0
1994-04-14,1.08,1.08,1.05,1.08,4452800,0
1994-04-15,1.06,1.14,1.06,1.11,2526400,0
1994-04-18,1.12,1.16,1.09,1.11,148800,0
1994-04-19,1.19,1.28,1.16,1.22,12880000,0
1994-04-20,1.22,1.28,1.22,1.25,2627200,0
1994-04-21,1.28,1.32,1.25,1.31,5188800,0
1994-04-22,1.33,1.39,1.28,1.39,2516800,0
1994-04-25,1.36,1.45,1.36,1.41,1833600,0
1994-04-26,1.41,1.45,1.39,1.44,1836800,0
1994-04-28,1.44,1.44,1.39,1.39,198400,0
1994-04-29,1.39,1.39,1.33,1.39,480000,0
1994-05-02,1.34,1.36,1.25,1.34,4225600,0
1994-05-03,1.34,1.42,1.33,1.42,4944000,0
1994-05-04,1.42,1.42,1.33,1.36,2019200,0
1994-05-05,1.36,1.39,1.33,1.39,849600,0
1994-05-06,1.33,1.39,1.31,1.38,1988800,0
1994-05-09,1.36,1.42,1.36,1.4,1256000,0
1994-05-10,1.38,1.45,1.38,1.44,2076800,0
1994-05-11,1.42,1.44,1.38,1.38,572800,0
1994-05-12,1.36,1.41,1.33,1.33,1400000,0
1994-05-13,1.33,1.33,1.27,1.29,624000,0
1994-05-16,1.27,1.27,1.19,1.19,848000,0
1994-05-17,1.17,1.2,1.16,1.2,2062400,0
1994-05-18,1.2,1.23,1.16,1.23,1502400,0
1994-05-19,1.2,1.23,1.14,1.19,1280000,0
1994-05-20,1.16,1.16,1.14,1.16,590400,0
1994-05-23,1.17,1.19,1.14,1.14,280000,0
1994-05-24,1.14,1.19,1.14,1.19,819200,0
1994-05-25,1.17,1.19,1.17,1.19,107200,0
1994-05-26,1.16,1.19,1.14,1.16,2108800,0
1994-05-27,1.16,1.16,1.16,1.16,1600,0
1994-05-31,1.2,1.2,1.16,1.16,41600,0
1994-06-01,1.14,1.23,1.14,1.2,1315200,0
1994-06-02,1.19,1.38,1.19,1.27,2790400,0
1994-06-03,1.25,1.27,1.19,1.19,1094400,0
1994-06-06,1.23,1.25,1.19,1.23,803200,0
1994-06-07,1.22,1.25,1.16,1.16,1377600,0
1994-06-08,1.14,1.16,1.09,1.12,2696000,0
1994-06-09,1.12,1.14,1.12,1.13,2121600,0
1994-06-10,1.11,1.19,1.11,1.19,520000,0
1994-06-13,1.16,1.2,1.16,1.19,566400,0
1994-06-14,1.2,1.27,1.17,1.26,2835200,0
1994-06-15,1.27,1.27,1.17,1.17,1182400,0
1994-06-16,1.17,1.2,1.16,1.2,635200,0
1994-06-17,1.22,1.22,1.17,1.22,1980800,0
1994-06-20,1.22,1.22,1.16,1.17,3424000,0
1994-06-21,1.16,1.17,1.09,1.14,1336000,0
1994-06-22,1.14,1.14,1.09,1.12,881600,0
1994-06-23,1.12,1.12,1.02,1.02,1985600,0
1994-06-24,1.02,1.03,1.02,1.03,1652800,0
1994-06-27,1.02,1.03,0.95,0.99,5795200,0
1994-06-28,1,1,0.95,0.95,172800,0
1994-06-29,1,1.03,0.98,1.01,622400,0
1994-06-30,1,1.09,0.98,1.08,1305600,0
1994-07-01,1.06,1.11,1.06,1.11,763200,0
1994-07-05,1.08,1.1,1.06,1.06,1945600,0
1994-07-06,1.06,1.08,1.03,1.04,1044800,0
1994-07-07,1.05,1.08,1.03,1.05,1683200,0
1994-07-08,1.03,1.06,1.03,1.03,305600,0
1994-07-11,1.06,1.06,1,1.03,340800,0
1994-07-12,1.05,1.05,1,1.05,1252800,0
1994-07-13,1.05,1.05,1.02,1.05,2718400,0
1994-07-14,1.05,1.06,1.02,1.06,1278400,0
1994-07-15,1.06,1.06,1.02,1.02,796800,0
1994-07-18,1.06,1.08,1.02,1.06,585600,0
1994-07-19,1.08,1.16,1.07,1.13,1195200,0
1994-07-20,1.11,1.12,1.06,1.09,232000,0
1994-07-21,1.11,1.11,1.08,1.08,54400,0
1994-07-22,1.08,1.08,1.06,1.06,113600,0
1994-07-25,1.11,1.11,1.06,1.08,1979200,0
1994-07-26,1.08,1.09,1.06,1.06,320000,0
1994-07-27,1.06,1.11,1.06,1.11,1124800,0
1994-07-28,1.1,1.16,1.06,1.12,827200,0
1994-07-29,1.16,1.18,1.11,1.16,628800,0
1994-08-01,1.14,1.16,1.08,1.08,958400,0
1994-08-02,1.06,1.09,0.98,1.08,1142400,0
1994-08-03,1.09,1.1,1.05,1.05,656000,0
1994-08-04,1.09,1.09,1.08,1.08,64000,0
1994-08-05,1.05,1.08,1.05,1.08,678400,0
1994-08-08,1.05,1.09,1.05,1.06,273600,0
1994-08-09,1.09,1.09,1.05,1.05,1932800,0
1994-08-10,1.05,1.16,1.05,1.11,1692800,0
1994-08-11,1.14,1.16,1.11,1.12,2296000,0
1994-08-12,1.12,1.16,1.12,1.15,630400,0
1994-08-15,1.16,1.16,1.12,1.12,1784000,0
1994-08-16,1.12,1.12,1.12,1.12,60800,0
1994-08-17,1.14,1.19,1.12,1.19,379200,0
1994-08-18,1.16,1.19,1.16,1.16,110400,0
1994-08-19,1.2,1.2,1.16,1.2,777600,0
1994-08-22,1.2,1.27,1.19,1.22,1400000,0
1994-08-23,1.25,1.28,1.23,1.24,598400,0
1994-08-24,1.23,1.27,1.23,1.25,726400,0
1994-08-25,1.27,1.27,1.23,1.25,145600,0
1994-08-26,1.25,1.31,1.25,1.27,1579200,0
1994-08-29,1.28,1.3,1.27,1.27,1286400,0
1994-08-30,1.27,1.28,1.27,1.28,2360000,0
1994-08-31,1.3,1.3,1.27,1.27,2449600,0
1994-09-01,1.27,1.3,1.27,1.27,1353600,0
1994-09-02,1.27,1.31,1.27,1.31,440000,0
1994-09-06,1.31,1.31,1.28,1.29,420800,0
1994-09-07,1.28,1.29,1.27,1.27,1016000,0
1994-09-08,1.27,1.3,1.25,1.25,332800,0
1994-09-09,1.23,1.27,1.23,1.23,113600,0
1994-09-12,1.23,1.24,1.23,1.24,84800,0
1994-09-13,1.27,1.31,1.27,1.28,4827200,0
1994-09-14,1.28,1.31,1.28,1.31,17600,0
1994-09-15,1.28,1.34,1.28,1.3,1052800,0
1994-09-16,1.36,1.38,1.3,1.38,1257600,0
1994-09-19,1.34,1.39,1.34,1.38,315200,0
1994-09-20,1.34,1.39,1.34,1.36,561600,0
1994-09-21,1.35,1.38,1.34,1.34,1104000,0
1994-09-22,1.34,1.38,1.34,1.36,1332800,0
1994-09-23,1.34,1.38,1.34,1.35,1096000,0
1994-09-26,1.36,1.41,1.34,1.38,3792000,0
1994-09-27,1.38,1.42,1.38,1.4,2326400,0
1994-09-28,1.38,1.45,1.38,1.45,1308800,0
1994-09-29,1.45,1.53,1.44,1.48,4062400,0
1994-09-30,1.5,1.52,1.47,1.52,4161600,0
1994-10-03,1.48,1.51,1.47,1.47,649600,0
1994-10-04,1.47,1.52,1.47,1.48,1507200,0
1994-10-05,1.45,1.45,1.4,1.41,2016000,0
1994-10-06,1.44,1.44,1.41,1.44,916800,0
1994-10-07,1.45,1.48,1.41,1.48,1113600,0
1994-10-10,1.48,1.53,1.48,1.49,264000,0
1994-10-11,1.5,1.58,1.48,1.58,1721600,0
1994-10-12,1.53,1.61,1.53,1.56,467200,0
1994-10-13,1.55,1.59,1.55,1.58,1116800,0
1994-10-14,1.56,1.59,1.55,1.55,676800,0
1994-10-17,1.58,1.58,1.55,1.55,1304000,0
1994-10-18,1.55,1.58,1.53,1.56,46400,0
1994-10-19,1.53,1.59,1.53,1.56,1788800,0
1994-10-20,1.55,1.57,1.55,1.56,1227200,0
1994-10-21,1.55,1.59,1.55,1.55,2934400,0
1994-10-24,1.55,1.55,1.52,1.52,408000,0
1994-10-25,1.52,1.56,1.5,1.5,2894400,0
1994-10-26,1.48,1.48,1.41,1.44,1635200,0
1994-10-27,1.43,1.47,1.41,1.46,4187200,0
1994-10-28,1.47,1.47,1.44,1.45,2158400,0
1994-10-31,1.47,1.47,1.38,1.4,2836800,0
1994-11-01,1.38,1.38,1.31,1.31,1953600,0
1994-11-02,1.3,1.3,1.27,1.28,1854400,0
1994-11-03,1.38,1.62,1.38,1.56,18825600,0
1994-11-04,1.56,1.61,1.53,1.56,4092800,0
1994-11-07,1.56,1.59,1.56,1.57,1977600,0
1994-11-08,1.56,1.59,1.56,1.58,627200,0
1994-11-09,1.55,1.58,1.55,1.57,1038400,0
1994-11-10,1.55,1.58,1.55,1.55,35200,0
1994-11-11,1.55,1.55,1.53,1.53,100800,0
1994-11-14,1.56,1.56,1.52,1.55,691200,0
1994-11-15,1.55,1.55,1.55,1.55,291200,0
1994-11-16,1.55,1.61,1.52,1.57,1600000,0
1994-11-17,1.58,1.59,1.56,1.56,265600,0
1994-11-18,1.58,1.58,1.56,1.56,80000,0
1994-11-21,1.58,1.59,1.56,1.57,577600,0
1994-11-22,1.56,1.59,1.54,1.55,379200,0
1994-11-23,1.55,1.58,1.52,1.55,995200,0
1994-11-25,1.55,1.58,1.53,1.56,1035200,0
1994-11-28,1.55,1.66,1.55,1.63,1400000,0
1994-11-29,1.61,1.66,1.61,1.66,953600,0
1994-11-30,1.61,1.66,1.61,1.63,348800,0
1994-12-01,1.61,1.66,1.61,1.61,1852800,0
1994-12-02,1.62,1.62,1.59,1.62,963200,0
1994-12-05,1.59,1.66,1.59,1.63,1491200,0
1994-12-06,1.64,1.66,1.61,1.61,230400,0
1994-12-07,1.61,1.64,1.61,1.62,523200,0
1994-12-08,1.61,1.64,1.59,1.59,747200,0
1994-12-09,1.62,1.64,1.59,1.64,596800,0
1994-12-12,1.62,1.62,1.59,1.59,152000,0
1994-12-13,1.57,1.61,1.56,1.61,665600,0
1994-12-14,1.59,1.59,1.56,1.59,272000,0
1994-12-15,1.55,1.7,1.55,1.7,2838400,0
1994-12-16,1.67,1.72,1.67,1.72,2988800,0
1994-12-19,1.67,1.67,1.58,1.59,580800,0
1994-12-20,1.59,1.61,1.56,1.58,1609600,0
1994-12-21,1.6,1.66,1.59,1.62,1067200,0
1994-12-22,1.62,1.66,1.61,1.61,3633600,0
1994-12-23,1.61,1.66,1.61,1.66,4800,0
1994-12-27,1.65,1.7,1.62,1.66,512000,0
1994-12-28,1.66,1.7,1.64,1.65,443200,0
1994-12-29,1.65,1.7,1.65,1.68,1393600,0
1994-12-30,1.69,1.73,1.66,1.7,5208000,0
1995-01-03,1.69,1.7,1.64,1.7,1041600,0
1995-01-04,1.7,1.7,1.67,1.67,67200,0
1995-01-05,1.69,1.8,1.67,1.76,2400000,0
1995-01-06,1.78,1.78,1.73,1.73,1345600,0
1995-01-09,1.77,1.77,1.73,1.76,1523200,0
1995-01-10,1.73,1.77,1.73,1.73,30400,0
1995-01-11,1.75,1.77,1.72,1.73,2369600,0
1995-01-12,1.75,1.81,1.72,1.79,744000,0
1995-01-13,1.8,1.81,1.78,1.81,740800,0
1995-01-16,1.81,1.86,1.81,1.84,2081600,0
1995-01-17,1.88,1.88,1.77,1.81,1062400,0
1995-01-18,1.78,1.91,1.77,1.86,3238400,0
1995-01-19,1.86,1.86,1.8,1.8,1155200,0
1995-01-20,1.8,1.8,1.67,1.67,1491200,0
1995-01-23,1.62,1.67,1.62,1.66,830400,0
1995-01-24,1.67,1.75,1.66,1.72,1622400,0
1995-01-25,1.72,1.72,1.64,1.69,2150400,0
1995-01-26,1.69,1.7,1.66,1.66,993600,0
1995-01-27,1.66,1.7,1.66,1.7,408000,0
1995-01-30,1.69,1.69,1.66,1.66,552000,0
1995-01-31,1.67,1.67,1.62,1.62,628800,0
1995-02-01,1.64,1.66,1.61,1.62,449600,0
1995-02-02,1.66,1.66,1.61,1.62,2054400,0
1995-02-03,1.64,1.73,1.63,1.67,1206400,0
1995-02-06,1.7,1.72,1.67,1.7,379200,0
1995-02-07,1.72,1.72,1.67,1.7,1100800,0
1995-02-08,1.7,1.77,1.69,1.73,2272000,0
1995-02-09,1.77,1.8,1.73,1.8,2428800,0
1995-02-10,1.78,1.89,1.77,1.84,2569600,0
1995-02-13,1.84,1.84,1.75,1.77,1588800,0
1995-02-14,1.77,1.81,1.77,1.81,539200,0
1995-02-15,1.77,1.84,1.77,1.8,3347200,0
1995-02-16,1.83,1.83,1.8,1.83,393600,0
1995-02-17,1.8,1.81,1.73,1.79,1326400,0
1995-02-21,1.77,1.84,1.77,1.81,449600,0
1995-02-22,1.8,1.84,1.77,1.78,1185600,0
1995-02-23,1.78,1.81,1.78,1.81,43200,0
1995-02-24,1.78,1.81,1.78,1.79,76800,0
1995-02-27,1.76,1.81,1.76,1.81,1014400,0
1995-02-28,1.81,1.81,1.78,1.81,406400,0
1995-03-01,1.78,1.81,1.78,1.81,2577600,0
1995-03-02,1.83,1.83,1.8,1.82,259200,0
1995-03-03,1.8,1.8,1.8,1.8,92800,0
1995-03-06,1.8,1.83,1.8,1.81,52800,0
1995-03-07,1.81,1.83,1.73,1.77,1483200,0
1995-03-08,1.77,1.84,1.77,1.84,1889600,0
1995-03-09,1.86,1.94,1.84,1.94,2508800,0
1995-03-10,1.91,2.11,1.91,2.09,1736000,0
1995-03-13,2.08,2.12,2.05,2.05,796800,0
1995-03-14,2.03,2.03,1.95,1.98,779200,0
1995-03-15,1.95,2.05,1.95,2.04,2619200,0
1995-03-16,2.02,2.03,1.98,2,1163200,0
1995-03-17,2.02,2.02,1.98,1.98,1137600,0
1995-03-20,1.99,2,1.97,1.98,921600,0
1995-03-21,2,2.02,1.95,1.95,848000,0
1995-03-22,1.95,1.97,1.92,1.95,1593600,0
1995-03-23,1.92,1.97,1.92,1.92,12800,0
1995-03-24,1.97,1.98,1.92,1.97,820800,0
1995-03-27,1.96,1.97,1.94,1.94,203200,0
1995-03-28,1.94,1.97,1.94,1.97,132800,0
1995-03-29,1.97,1.97,1.92,1.92,73600,0
1995-03-30,1.92,1.95,1.92,1.95,316800,0
1995-03-31,1.94,2.03,1.92,2.03,2126400,0
1995-04-03,2.02,2.06,1.97,2.03,2286400,0
1995-04-04,2.02,2.14,1.98,2.12,2200000,0
1995-04-05,2.11,2.11,1.94,1.98,1886400,0
1995-04-06,1.97,2,1.83,1.94,5496000,0
1995-04-07,1.94,1.98,1.91,1.97,726400,0
1995-04-10,1.95,1.98,1.94,1.97,217600,0
1995-04-11,2,2,1.95,1.98,304000,0
1995-04-12,1.95,2.02,1.95,2.02,448000,0
1995-04-13,1.98,2.02,1.97,2,974400,0
1995-04-17,1.99,2.02,1.94,1.95,1163200,0
1995-04-18,2.08,2.1,2,2.06,4854400,0
1995-04-19,2.06,2.08,2.03,2.05,897600,0
1995-04-20,2.05,2.08,2.03,2.07,2257600,0
1995-04-21,2.09,2.09,2.05,2.06,1075200,0
1995-04-24,2.05,2.09,2.05,2.06,1404800,0
1995-04-25,2.06,2.08,2.05,2.06,1897600,0
1995-04-26,2.05,2.08,2.05,2.08,104000,0
1995-04-27,2.06,2.17,2.05,2.16,3868800,0
1995-04-28,2.12,2.17,2.12,2.13,1035200,0
1995-05-01,2.12,2.18,2.09,2.18,2012800,0
1995-05-02,2.19,2.3,2.16,2.28,2345600,0
1995-05-03,2.3,2.38,2.27,2.36,4289600,0
1995-05-04,2.34,2.48,2.34,2.34,6972800,0
1995-05-05,2.34,2.38,2.31,2.31,958400,0
1995-05-08,2.31,2.34,2.3,2.34,584000,0
1995-05-09,2.3,2.34,2.3,2.3,25600,0
1995-05-10,2.3,2.34,2.3,2.3,113600,0
1995-05-11,2.3,2.34,2.23,2.23,582400,0
1995-05-12,2.22,2.31,2.22,2.28,1129600,0
1995-05-15,2.27,2.28,2.22,2.23,294400,0
1995-05-16,2.22,2.23,2.19,2.23,816000,0
1995-05-17,2.23,2.34,2.23,2.3,1902400,0
1995-05-18,2.3,2.39,2.3,2.38,3024000,0
1995-05-19,2.36,2.39,2.34,2.39,4969600,0
1995-05-22,2.36,2.44,2.36,2.39,1395200,0
1995-05-23,2.41,2.42,2.28,2.28,1579200,0
1995-05-24,2.34,2.34,2.28,2.28,148800,0
1995-05-25,2.27,2.31,2.24,2.24,366400,0
1995-05-26,2.22,2.27,2.17,2.23,939200,0
1995-05-30,2.23,2.28,2.2,2.28,1622400,0
1995-05-31,2.28,2.28,2.22,2.25,673600,0
1995-06-01,2.2,2.25,2.2,2.25,1374400,0
1995-06-02,2.25,2.27,2.2,2.23,1241600,0
1995-06-05,2.25,2.25,2.23,2.25,99200,0
1995-06-06,2.25,2.25,2.22,2.22,60800,0
1995-06-07,2.2,2.22,2.16,2.19,324800,0
1995-06-08,2.2,2.2,2.16,2.2,920000,0
1995-06-09,2.17,2.22,2.17,2.17,692800,0
1995-06-12,2.2,2.34,2.19,2.33,3934400,0
1995-06-13,2.39,2.47,2.38,2.41,4680000,0
1995-06-14,2.41,2.44,2.39,2.39,729600,0
1995-06-15,2.42,2.42,2.38,2.39,260800,0
1995-06-16,2.42,2.42,2.38,2.41,995200,0
1995-06-19,2.42,2.47,2.39,2.44,2676800,0
1995-06-20,2.47,2.48,2.44,2.48,758400,0
1995-06-21,2.48,2.52,2.44,2.52,1456000,0
1995-06-22,2.5,2.55,2.5,2.52,668800,0
1995-06-23,2.5,2.53,2.5,2.5,345600,0
1995-06-26,2.5,2.52,2.44,2.44,2048000,0
1995-06-27,2.42,2.42,2.36,2.38,523200,0
1995-06-28,2.36,2.36,2.27,2.28,555200,0
1995-06-29,2.3,2.48,2.3,2.45,3801600,0
1995-06-30,2.47,2.47,2.38,2.38,1011200,0
1995-07-03,2.38,2.42,2.38,2.38,44800,0
1995-07-05,2.42,2.42,2.38,2.41,712000,0
1995-07-06,2.38,2.42,2.36,2.42,1236800,0
1995-07-07,2.42,2.48,2.39,2.47,2928000,0
1995-07-10,2.48,2.61,2.45,2.58,3697600,0
1995-07-11,2.56,2.75,2.56,2.67,5030400,0
1995-07-12,2.7,2.92,2.7,2.88,8833600,0
1995-07-13,2.88,3,2.86,2.91,4638400,0
1995-07-14,2.89,2.9,2.8,2.89,2209600,0
1995-07-17,2.88,2.92,2.8,2.91,2155200,0
1995-07-18,2.97,2.98,2.72,2.8,3390400,0
1995-07-19,2.72,2.72,2.47,2.61,2931200,0
1995-07-20,2.7,2.81,2.58,2.75,5776000,0
1995-07-21,2.77,2.94,2.75,2.94,5006400,0
1995-07-24,2.97,3.07,2.94,2.98,3112000,0
1995-07-25,3.03,3.13,2.98,3.11,2704000,0
1995-07-26,3.11,3.16,3,3.03,2072000,0
1995-07-27,3.08,3.08,2.98,3,716800,0
1995-07-28,2.95,3.02,2.92,3,692800,0
1995-07-31,3.02,3.02,2.97,3,1262400,0
1995-08-01,2.97,3,2.92,2.97,1081600,0
1995-08-02,3,3,2.89,2.89,760000,0
1995-08-03,2.8,2.89,2.8,2.8,2361600,0
1995-08-04,2.88,2.89,2.81,2.85,553600,0
1995-08-07,2.88,2.92,2.83,2.84,729600,0
1995-08-08,2.86,2.89,2.8,2.86,1161600,0
1995-08-09,2.84,2.92,2.81,2.88,1849600,0
1995-08-10,2.91,2.91,2.8,2.8,1227200,0
1995-08-11,2.86,2.89,2.81,2.83,3956800,0
1995-08-14,2.86,2.86,2.81,2.84,48000,0
1995-08-15,2.82,2.92,2.8,2.92,2550400,0
1995-08-16,2.94,2.98,2.89,2.97,1176000,0
1995-08-17,2.94,2.97,2.92,2.92,76800,0
1995-08-18,2.97,3.02,2.94,2.94,1192000,0
1995-08-21,2.95,2.95,2.84,2.89,603200,0
1995-08-22,2.88,2.94,2.82,2.91,1248000,0
1995-08-23,2.89,2.91,2.88,2.88,139200,0
1995-08-24,2.89,2.91,2.86,2.86,924800,0
1995-08-25,2.89,2.89,2.88,2.89,131200,0
1995-08-28,2.86,2.94,2.86,2.91,859200,0
1995-08-29,2.89,2.91,2.84,2.84,1940800,0
1995-08-30,2.85,2.89,2.84,2.87,580800,0
1995-08-31,2.89,2.89,2.84,2.84,43200,0
1995-09-01,2.84,2.89,2.84,2.86,28800,0
1995-09-05,2.86,2.88,2.84,2.88,1537600,0
1995-09-06,2.89,3,2.86,2.98,3406400,0
1995-09-07,2.97,2.97,2.89,2.92,440000,0
1995-09-08,2.89,2.94,2.89,2.94,592000,0
1995-09-11,2.94,3.14,2.94,3.08,5843200,0
1995-09-12,3.12,3.12,3.03,3.11,2075200,0
1995-09-13,3.16,3.16,3.05,3.05,2491200,0
1995-09-14,3.05,3.09,3.03,3.03,2134400,0
1995-09-15,3.06,3.06,2.97,2.97,617600,0
1995-09-18,2.97,2.97,2.89,2.95,1363200,0
1995-09-19,2.92,3.02,2.92,3.02,769600,0
1995-09-20,3.03,3.03,2.89,2.91,1468800,0
1995-09-21,2.88,2.92,2.83,2.84,1179200,0
1995-09-22,2.81,2.81,2.73,2.73,798400,0
1995-09-25,2.75,2.75,2.67,2.68,342400,0
1995-09-26,2.72,2.72,2.62,2.62,969600,0
1995-09-27,2.61,2.72,2.58,2.7,1700800,0
1995-09-28,2.72,2.88,2.69,2.86,2155200,0
1995-09-29,2.91,3,2.84,2.98,2438400,0
1995-10-02,2.97,3.09,2.93,3.03,4518400,0
1995-10-03,3.03,3.05,2.89,2.97,2707200,0
1995-10-04,2.89,2.98,2.88,2.88,1396800,0
1995-10-05,2.84,2.84,2.66,2.8,3072000,0
1995-10-06,2.8,2.86,2.73,2.73,1137600,0
1995-10-09,2.64,2.67,2.58,2.61,1483200,0
1995-10-10,2.5,2.52,2.36,2.47,4987200,0
1995-10-11,2.47,2.53,2.47,2.53,3377600,0
1995-10-12,2.51,2.77,2.5,2.75,5870400,0
1995-10-13,2.75,2.8,2.73,2.77,3819200,0
1995-10-16,2.73,2.78,2.71,2.75,643200,0
1995-10-17,2.77,2.8,2.73,2.8,1582400,0
1995-10-18,2.81,2.84,2.77,2.8,416000,0
1995-10-19,2.8,2.85,2.8,2.8,2548800,0
1995-10-20,2.81,2.89,2.81,2.84,712000,0
1995-10-23,2.8,2.86,2.77,2.77,800000,0
1995-10-24,2.79,2.8,2.73,2.75,1940800,0
1995-10-25,2.73,2.92,2.73,2.83,3504000,0
1995-10-26,2.83,2.97,2.78,2.92,934400,0
1995-10-27,2.95,3.12,2.94,3.09,6324800,0
1995-10-30,3.12,3.33,3.09,3.28,3486400,0
1995-10-31,3.33,3.46,3.31,3.38,3196800,0
1995-11-01,3.41,3.41,3.38,3.4,3020800,0
1995-11-02,3.39,3.39,3.3,3.31,1046400,0
1995-11-03,3.31,3.33,3.23,3.23,422400,0
1995-11-06,3.25,3.33,3.23,3.31,2849600,0
1995-11-07,3.31,3.41,3.31,3.31,4368000,0
1995-11-08,3.28,3.33,3.22,3.22,4571200,0
1995-11-09,3.21,3.21,3.14,3.18,3568000,0
1995-11-10,3.17,3.2,3.11,3.12,1657600,0
1995-11-13,3.11,3.12,3.11,3.11,3097600,0
1995-11-14,3.11,3.2,3.09,3.13,2795200,0
1995-11-15,3.17,3.17,3.11,3.15,1187200,0
1995-11-16,3.06,3.2,3.06,3.19,1856000,0
1995-11-17,3.19,3.58,3.19,3.47,5958400,0
1995-11-20,3.55,3.58,3.44,3.45,3964800,0
1995-11-21,3.41,3.42,3.31,3.31,1854400,0
1995-11-22,3.27,3.27,3.11,3.11,1294400,0
1995-11-24,3.11,3.12,3.02,3.05,1171200,0
1995-11-27,3.06,3.17,3.05,3.09,1950400,0
1995-11-28,3.08,3.14,2.94,3.12,3689600,0
1995-11-29,3.17,3.25,3.11,3.23,4064000,0
1995-11-30,3.2,3.25,3.2,3.23,2494400,0
1995-12-01,3.22,3.28,3.16,3.19,2155200,0
1995-12-04,3.2,3.27,3.19,3.23,2788800,0
1995-12-05,3.25,3.27,3.12,3.16,1209600,0
1995-12-06,3.19,3.22,3.14,3.19,1182400,0
1995-12-07,3.14,3.19,3.14,3.14,88000,0
1995-12-08,3.14,3.14,3.14,3.14,6400,0
1995-12-11,3.19,3.42,3.17,3.41,2075200,0
1995-12-12,3.36,3.42,3.31,3.42,819200,0
1995-12-13,3.44,3.5,3.38,3.41,974400,0
1995-12-14,3.38,3.42,3.36,3.36,1400000,0
1995-12-15,3.41,3.48,3.12,3.2,10846400,0
1995-12-18,3.19,3.2,3.02,3.08,3248000,0
1995-12-19,3.08,3.08,2.98,3.03,1288000,0
1995-12-20,3.08,3.2,3.06,3.12,1955200,0
1995-12-21,3.11,3.14,3.09,3.13,220800,0
1995-12-22,3.17,3.27,3.17,3.22,795200,0
1995-12-26,3.23,3.27,3.23,3.23,1294400,0
1995-12-27,3.25,3.3,3.2,3.3,833600,0
1995-12-28,3.25,3.28,3.23,3.26,571200,0
1995-12-29,3.28,3.3,3.23,3.24,756800,0
1996-01-02,3.28,3.28,3.23,3.25,372800,0
1996-01-03,3.25,3.25,3.12,3.13,600000,0
1996-01-04,3.12,3.12,2.84,2.92,1982400,0
1996-01-05,2.78,3.09,2.61,3.05,13020800,0
1996-01-08,3.05,3.05,2.88,2.97,833600,0
1996-01-09,2.92,2.93,2.91,2.91,1259200,0
1996-01-10,2.84,2.95,2.83,2.9,6905600,0
1996-01-11,2.94,3.09,2.88,2.88,5305600,0
1996-01-12,2.94,3,2.89,2.97,1923200,0
1996-01-15,3,3.02,2.75,2.81,3328000,0
1996-01-16,2.85,2.91,2.53,2.75,9312000,0
1996-01-17,2.69,2.97,2.69,2.95,5417600,0
1996-01-18,2.97,3.09,2.97,2.98,1977600,0
1996-01-19,3,3.02,2.92,2.97,720000,0
1996-01-22,2.97,3,2.95,2.96,1961600,0
1996-01-23,2.97,3.08,2.97,3.05,3302400,0
1996-01-24,3.05,3.36,3.05,3.31,3075200,0
1996-01-25,3.33,3.41,3.31,3.39,3297600,0
1996-01-26,3.34,3.39,3.34,3.39,1115200,0
1996-01-29,3.34,3.36,3.28,3.36,1376000,0
1996-01-30,3.34,3.34,3.28,3.31,500800,0
1996-01-31,3.29,3.31,3.27,3.3,563200,0
1996-02-01,3.27,3.39,3.25,3.39,937600,0
1996-02-02,3.36,3.58,3.36,3.58,2139200,0
1996-02-05,3.61,3.61,3.5,3.56,5393600,0
1996-02-06,3.5,3.58,3.44,3.49,3328000,0
1996-02-07,3.53,3.53,3.48,3.53,24000,0
1996-02-08,3.52,3.52,3.41,3.45,443200,0
1996-02-09,3.41,3.45,3.36,3.36,272000,0
1996-02-12,3.38,3.38,3.31,3.38,169600,0
1996-02-13,3.25,3.33,3.23,3.28,275200,0
1996-02-14,3.27,3.29,3.26,3.27,884800,0
1996-02-15,3.29,3.41,3.27,3.39,5816000,0
1996-02-16,3.41,3.5,3.39,3.44,2798400,0
1996-02-20,3.39,3.39,3.28,3.31,417600,0
1996-02-21,3.34,3.38,3.31,3.33,385600,0
1996-02-22,3.33,3.39,3.33,3.39,1233600,0
1996-02-23,3.34,3.34,3.3,3.31,745600,0
1996-02-26,3.3,3.47,3.25,3.45,2278400,0
1996-02-27,3.45,3.45,3.28,3.28,856000,0
1996-02-28,3.33,3.33,3.3,3.3,1193600,0
1996-02-29,3.3,3.34,3.27,3.34,768000,0
1996-03-01,3.3,3.33,3.25,3.28,2147200,0
1996-03-04,3.27,3.33,3.22,3.33,1017600,0
1996-03-05,3.34,3.39,3.34,3.38,436800,0
1996-03-06,3.35,3.39,3.3,3.3,1259200,0
1996-03-07,3.28,3.28,3.2,3.2,705600,0
1996-03-08,3.14,3.17,3,3.03,998400,0
1996-03-11,3.05,3.25,3.03,3.22,2488000,0
1996-03-12,3.13,3.38,2.97,3.09,1257600,0
1996-03-13,3.16,3.22,3.06,3.11,369600,0
1996-03-14,3.16,3.38,3.04,3.33,695200,0
1996-03-15,3.38,3.38,3.19,3.31,346400,0
1996-03-18,3.31,3.41,3.16,3.41,1139200,0
1996-03-19,3.47,3.53,3.41,3.44,1518400,0
1996-03-20,3.5,3.53,3.44,3.5,908800,0
1996-03-21,3.44,3.5,3.44,3.44,950400,0
1996-03-22,3.5,3.5,3.44,3.47,345600,0
1996-03-25,3.45,3.5,3.44,3.47,1617600,0
1996-03-26,3.44,3.56,3.44,3.56,1130400,0
1996-03-27,3.62,4.03,3.62,3.89,2038400,0
1996-03-28,3.84,4.09,3.62,3.64,4013600,0
1996-03-29,3.69,3.75,3.61,3.72,2008800,0
1996-04-01,3.72,3.89,3.69,3.69,662400,0
1996-04-02,3.66,3.81,3.62,3.75,364000,0
1996-04-03,3.72,3.81,3.72,3.81,888800,0
1996-04-04,3.72,3.78,3.64,3.64,664000,0
1996-04-08,3.56,3.62,3.5,3.59,1053600,0
1996-04-09,3.62,3.75,3.59,3.64,2000800,0
1996-04-10,3.69,3.72,3.62,3.72,435200,0
1996-04-11,3.72,3.91,3.67,3.81,2235200,0
1996-04-12,3.81,3.81,3.66,3.69,456000,0
1996-04-15,3.72,3.84,3.69,3.81,1832000,0
1996-04-16,3.94,4.06,3.88,3.98,2000800,0
1996-04-17,4,4.25,3.98,4.08,2740000,0
1996-04-18,4.16,4.16,3.78,3.84,1672000,0
1996-04-19,3.89,4.03,3.88,3.92,1247200,0
1996-04-22,4,4.16,3.91,4.16,2881600,0
1996-04-23,4.06,4.25,4,4.12,1532000,0
1996-04-24,4.19,4.28,4.12,4.25,808800,0
1996-04-25,4.25,4.38,4.19,4.23,1099200,0
1996-04-26,4.28,4.28,4.22,4.22,540000,0
1996-04-29,4.31,4.47,4.22,4.44,796000,0
1996-04-30,4.41,4.44,4.38,4.44,561600,0
1996-05-01,4.44,4.44,4.34,4.44,6961600,0
1996-05-02,4.44,4.72,4.28,4.28,1788800,0
1996-05-03,4.41,4.44,4.31,4.34,505600,0
1996-05-06,4.38,4.41,4.31,4.38,143200,0
1996-05-07,4.34,4.41,4,4.12,877600,0
1996-05-08,4.19,4.19,3.94,4.03,1519200,0
1996-05-09,3.97,4.28,3.97,4.22,2747200,0
1996-05-10,4.22,4.34,4.22,4.31,1275200,0
1996-05-13,4.38,4.47,4.28,4.38,591200,0
1996-05-14,4.41,4.53,4.41,4.41,728000,0
1996-05-15,4.5,4.5,4.34,4.38,340000,0
1996-05-16,4.34,4.5,4.28,4.44,3233600,0
1996-05-17,4.5,4.5,4.38,4.41,204000,0
1996-05-20,4.5,4.5,4.41,4.45,150400,0
1996-05-21,4.41,4.5,4.41,4.41,976000,0
1996-05-22,4.41,4.44,4.34,4.38,884800,0
1996-05-23,4.38,4.38,4.28,4.38,93600,0
1996-05-24,4.38,4.47,4.31,4.47,362400,0
1996-05-28,4.53,4.75,4.44,4.72,797600,0
1996-05-29,4.75,4.91,4.61,4.66,3397600,0
1996-05-30,4.72,4.72,4.56,4.56,1513600,0
1996-05-31,4.56,4.62,4.56,4.61,1010400,0
1996-06-03,4.62,4.62,4.56,4.61,443200,0
1996-06-04,4.69,4.69,4.59,4.59,583200,0
1996-06-05,4.66,4.66,4.44,4.48,873600,0
1996-06-06,4.48,4.53,4.31,4.38,189600,0
1996-06-07,4.16,4.19,4.06,4.16,364000,0
1996-06-10,4.16,4.16,4.09,4.09,110400,0
1996-06-11,4.09,4.09,3.97,4.09,4708800,0
1996-06-12,4.09,4.12,4,4.03,2748800,0
1996-06-13,4.06,4.06,3.97,4,64800,0
1996-06-14,4.03,4.03,3.94,3.94,140800,0
1996-06-17,4.03,4.03,3.81,3.83,6792000,0
1996-06-18,3.88,3.88,3.72,3.72,1364000,0
1996-06-19,3.75,3.84,3.75,3.78,547200,0
1996-06-20,3.88,3.88,3.78,3.88,328800,0
1996-06-21,3.81,3.91,3.59,3.59,2222400,0
1996-06-24,3.59,3.66,3.5,3.62,1384800,0
1996-06-25,3.62,3.62,3.53,3.55,962400,0
1996-06-26,3.53,3.58,3.5,3.5,1069600,0
1996-06-27,3.5,3.56,3.31,3.42,1836800,0
1996-06-28,3.38,3.44,3.38,3.38,480000,0
1996-07-01,3.41,3.47,3.34,3.41,4290400,0
1996-07-02,3.47,3.62,3.38,3.56,3402400,0
1996-07-03,3.59,3.59,3.5,3.53,852800,0
1996-07-05,3.47,3.5,3.41,3.42,1384800,0
1996-07-08,3.42,3.62,3.39,3.56,869600,0
1996-07-09,3.66,3.91,3.62,3.69,1829600,0
1996-07-10,3.62,3.72,3.56,3.66,813600,0
1996-07-11,3.56,3.59,2.94,3.25,5965600,0
1996-07-12,3.31,3.31,2.94,3.09,1783200,0
1996-07-15,3.06,3.12,2.88,2.88,615200,0
1996-07-16,2.88,3.03,2.62,2.97,1773600,0
1996-07-17,3,3.34,2.97,3.3,5497600,0
1996-07-18,3.22,3.28,2.88,3.22,19179200,0
1996-07-19,3.16,3.34,3.16,3.22,6065600,0
1996-07-22,3.22,3.22,3.06,3.19,3906400,0
1996-07-23,3.19,3.31,3.19,3.25,3424800,0
1996-07-24,3.19,3.59,3.09,3.56,3372000,0
1996-07-25,3.62,3.81,3.44,3.75,2615200,0
1996-07-26,3.81,4.17,3.75,4.03,2970400,0
1996-07-29,3.97,4.06,3.97,4,1508000,0
1996-07-30,4.09,4.09,3.94,4.02,950400,0
1996-07-31,3.97,4.09,3.97,3.97,852800,0
1996-08-01,3.97,4.05,3.88,4.03,717600,0
1996-08-02,4.08,4.16,4.03,4.09,2739200,0
1996-08-05,4.12,4.12,3.94,3.95,864000,0
1996-08-06,3.97,4.06,3.94,4.02,1096800,0
1996-08-07,4.03,4.03,3.92,3.95,795200,0
1996-08-08,3.98,4.05,3.95,3.95,1850400,0
1996-08-09,3.95,4,3.88,3.94,1472000,0
1996-08-12,3.91,3.97,3.88,3.89,200000,0
1996-08-13,3.88,3.91,3.78,3.84,3244800,0
1996-08-14,3.88,3.88,3.75,3.75,311200,0
1996-08-15,3.78,3.91,3.78,3.88,1358400,0
1996-08-16,3.84,3.91,3.84,3.91,794400,0
1996-08-19,3.84,4.06,3.72,4.03,3016800,0
1996-08-20,4,4.09,3.94,3.97,1216800,0
1996-08-21,3.98,4.09,3.94,4.09,848800,0
1996-08-22,4.12,4.47,4.09,4.39,1911200,0
1996-08-23,4.34,4.59,4.34,4.5,908800,0
1996-08-26,4.44,4.47,4.22,4.23,2243200,0
1996-08-27,4.22,4.56,4.22,4.44,2564000,0
1996-08-28,4.45,4.5,4.38,4.39,1044800,0
1996-08-29,4.38,4.41,4.31,4.34,180800,0
1996-08-30,4.38,4.56,4.31,4.38,1736800,0
1996-09-03,4.31,4.44,4.28,4.34,1760800,0
1996-09-04,4.31,4.31,4.25,4.27,2019200,0
1996-09-05,4.25,4.27,4.12,4.16,880800,0
1996-09-06,4.14,4.14,4.03,4.06,244000,0
1996-09-09,4.12,4.12,3.81,3.88,6756000,0
1996-09-10,3.88,3.97,3.88,3.91,2277600,0
1996-09-11,3.81,3.91,3.81,3.88,1331200,0
1996-09-12,3.88,3.94,3.81,3.88,1004800,0
1996-09-13,3.94,4.09,3.94,4.08,2162400,0
1996-09-16,4.09,4.44,4.08,4.41,2785600,0
1996-09-17,4.41,4.41,4.28,4.33,520000,0
1996-09-18,4.38,4.44,4.31,4.34,856000,0
1996-09-19,4.34,4.41,4.31,4.35,342400,0
1996-09-20,4.38,4.56,4.31,4.45,994400,0
1996-09-23,4.53,4.69,4.53,4.61,2402400,0
1996-09-24,4.66,4.94,4.59,4.92,3233600,0
1996-09-25,4.84,5.22,4.81,4.94,3731200,0
1996-09-26,5.03,5.03,4.78,4.84,3878400,0
1996-09-27,5,5.14,5,5.06,3868000,0
1996-09-30,5.09,5.09,5.03,5.03,1172800,0
1996-10-01,5.03,5.03,4.88,4.89,940000,0
1996-10-02,4.88,5.06,4.75,4.8,5096000,0
1996-10-03,4.78,4.88,4.75,4.77,2763200,0
1996-10-04,4.78,4.97,4.78,4.89,988800,0
1996-10-07,4.88,5.16,4.88,5.06,3184000,0
1996-10-08,5.06,5.16,5,5.11,695200,0
1996-10-09,5.16,5.41,5.16,5.31,3863200,0
1996-10-10,5.22,5.38,5.22,5.22,713600,0
1996-10-11,5.31,5.41,5.22,5.41,3937600,0
1996-10-14,5.34,5.66,5.34,5.48,2774400,0
1996-10-15,5.59,5.66,5.38,5.61,2273600,0
1996-10-16,5.58,5.59,5.47,5.5,2829600,0
1996-10-17,5.5,5.5,5.44,5.44,1726400,0
1996-10-18,5.47,5.48,5.25,5.44,1656800,0
1996-10-21,5.41,5.5,5.19,5.25,2793600,0
1996-10-22,5.19,5.2,5,5.12,3321600,0
1996-10-23,5.12,5.44,5,5.02,2032800,0
1996-10-24,5.06,5.31,5,5.31,2376800,0
1996-10-25,5.31,5.78,5.25,5.78,4068800,0
1996-10-28,5.69,5.84,5.69,5.84,1020000,0
1996-10-29,5.81,6,5.81,5.84,4073600,0
1996-10-30,5.84,5.91,5.72,5.78,2813600,0
1996-10-31,5.78,5.81,5.66,5.72,2076800,0
1996-11-01,5.81,5.97,5.72,5.84,3718400,0
1996-11-04,5.84,5.97,5.75,5.78,1528800,0
1996-11-05,5.75,5.81,5.69,5.69,2801600,0
1996-11-06,5.69,5.81,5.69,5.78,3388800,0
1996-11-07,5.78,5.94,5.75,5.89,853600,0
1996-11-08,5.94,5.94,5.81,5.84,498400,0
1996-11-11,5.94,5.94,5.84,5.94,371200,0
1996-11-12,5.94,5.94,5.72,5.73,2182400,0
1996-11-13,5.75,5.77,5.72,5.73,1128000,0
1996-11-14,5.84,5.84,5.69,5.75,2040800,0
1996-11-15,5.72,5.81,5.72,5.75,760800,0
1996-11-18,5.81,5.81,5.72,5.77,310400,0
1996-11-19,5.72,5.78,5.69,5.75,2000800,0
1996-11-20,5.81,5.81,5.72,5.75,928000,0
1996-11-21,5.75,5.75,5.53,5.59,3538400,0
1996-11-22,5.59,5.59,5.38,5.38,1542400,0
1996-11-25,5.41,5.66,5.41,5.45,2231200,0
1996-11-26,5.47,5.5,5.38,5.44,3519200,0
1996-11-27,5.41,5.44,5.38,5.44,1124800,0
1996-11-29,5.38,5.45,5.38,5.45,192000,0
1996-12-02,5.44,5.66,5.25,5.66,6248000,0
1996-12-03,5.69,5.81,5.69,5.81,3864800,0
1996-12-04,5.73,5.81,5.73,5.8,2172800,0
1996-12-05,5.81,5.97,5.75,5.88,3539200,0
1996-12-06,5.72,6.22,5.69,6.14,2862400,0
1996-12-09,6.28,6.44,6.19,6.38,2283200,0
1996-12-10,6.47,6.59,6.34,6.56,1471200,0
1996-12-11,6.42,6.53,6.28,6.53,3135200,0
1996-12-12,6.56,6.84,6.56,6.61,4240000,0
1996-12-13,6.53,6.59,6.2,6.2,3020000,0
1996-12-16,6.19,6.19,5.91,5.98,3085600,0
1996-12-17,5.94,6.16,5.94,6.06,1464800,0
1996-12-18,6.19,6.5,6.03,6.44,1913600,0
1996-12-19,6.45,6.97,6.41,6.88,4734400,0
1996-12-20,6.88,6.91,6.53,6.59,3064000,0
1996-12-23,6.56,6.7,6.45,6.7,1600000,0
1996-12-24,6.72,6.84,6.6,6.6,832000,0
1996-12-26,6.69,6.72,6.5,6.59,1264000,0
1996-12-27,6.58,6.75,6.47,6.75,1174400,0
1996-12-30,6.78,6.94,6.72,6.91,1488000,0
1996-12-31,6.86,7.09,6.81,7.06,1157600,0
1997-01-02,7.03,7.06,6.75,6.88,1419200,0
1997-01-03,6.97,7,6.45,6.56,1734400,0
1997-01-06,6.59,6.66,6.44,6.64,1990400,0
1997-01-07,6.64,6.64,6.47,6.56,1596000,0
1997-01-08,6.53,6.62,6.5,6.59,1375200,0
1997-01-09,6.66,6.81,6.59,6.81,1663200,0
1997-01-10,6.66,7.16,6.62,7.16,1768800,0
1997-01-13,7.16,7.38,7.06,7.2,2018400,0
1997-01-14,7.28,7.28,6.59,6.84,5636800,0
1997-01-15,6.88,7.12,6.69,6.84,3019200,0
1997-01-16,6.97,7,6.78,6.88,2455200,0
1997-01-17,6.88,7.17,6.88,7.09,1481600,0
1997-01-20,7.16,7.34,7.09,7.33,2281600,0
1997-01-21,7.31,7.44,7.22,7.38,1406400,0
1997-01-22,7.44,7.44,7.22,7.34,836000,0
1997-01-23,7.31,7.5,7.31,7.41,1674400,0
1997-01-24,7.39,7.66,7.31,7.5,3491200,0
1997-01-27,7.56,7.72,7.5,7.66,3014400,0
1997-01-28,7.75,8.02,7.72,8,3208800,0
1997-01-29,7.81,7.81,7.28,7.41,3569600,0
1997-01-30,7.41,7.62,7.41,7.44,1414400,0
1997-01-31,7.47,7.56,7.41,7.44,5191200,0
1997-02-03,7.44,7.44,7.28,7.33,1378400,0
1997-02-04,7.34,7.34,7.28,7.3,539200,0
1997-02-05,7.34,7.41,6.91,6.95,3225600,0
1997-02-06,6.94,6.97,6.69,6.69,3262400,0
1997-02-07,6.75,6.78,6.34,6.34,3598400,0
1997-02-10,6.38,6.41,5.97,6.2,3446400,0
1997-02-11,6.28,6.34,5.91,5.97,1813600,0
1997-02-12,6,6.38,6,6.34,2411200,0
1997-02-13,6.41,6.59,6.34,6.5,4366400,0
1997-02-14,6.56,6.56,5.81,6.12,5566400,0
1997-02-18,6.16,6.31,6.09,6.25,1346400,0
1997-02-19,6.25,6.25,6.03,6.25,1368800,0
1997-02-20,6.16,6.31,6.09,6.31,2605600,0
1997-02-21,6.25,6.38,6.25,6.38,3074400,0
1997-02-24,6.38,6.44,6.25,6.34,1457600,0
1997-02-25,6.34,6.62,6.31,6.56,3211200,0
1997-02-26,6.56,6.58,6.28,6.53,1332800,0
1997-02-27,6.55,6.56,6,6,2304800,0
1997-02-28,6.06,6.06,5.56,5.78,3623200,0
1997-03-03,5.81,5.88,5.69,5.75,1181600,0
1997-03-04,5.97,6.27,5.94,6.14,1409600,0
1997-03-05,6.22,6.31,6.12,6.13,1266400,0
1997-03-06,6.19,6.19,5.81,5.83,913600,0
1997-03-07,5.97,6.03,5.62,5.64,3317600,0
1997-03-10,5.66,5.66,5.39,5.55,2154400,0
1997-03-11,5.5,5.59,5.25,5.44,2073600,0
1997-03-12,5.47,5.55,5.34,5.39,1494400,0
1997-03-13,5.38,5.47,5.22,5.31,2257600,0
1997-03-14,5.41,5.66,5.38,5.56,2348000,0
1997-03-17,5.53,5.81,5.53,5.66,2829600,0
1997-03-18,5.66,5.66,5.38,5.48,2827200,0
1997-03-19,5.47,5.59,4.97,5.02,4948800,0
1997-03-20,4.97,5.31,4.75,5.25,4971200,0
1997-03-21,5.25,5.62,5.22,5.62,3264800,0
1997-03-24,5.62,5.66,5.47,5.56,1367200,0
1997-03-25,5.62,5.62,5.44,5.56,1881600,0
1997-03-26,5.58,5.97,5.5,5.83,2118400,0
1997-03-27,5.78,6.16,5.59,5.69,4032000,0
1997-03-31,5.66,5.78,5.38,5.59,1930400,0
1997-04-01,5.58,5.75,5.5,5.57,3218400,0
1997-04-02,5.59,5.59,5.38,5.47,765600,0
1997-04-03,5.41,5.88,5.41,5.88,1939200,0
1997-04-04,5.81,6.38,5.78,6.38,3337600,0
1997-04-07,6.41,6.56,6.34,6.43,1715200,0
1997-04-08,6.38,6.75,6.38,6.52,2740800,0
1997-04-09,6.66,6.66,6.42,6.42,876000,0
1997-04-10,6.38,6.44,5.88,5.88,2593600,0
1997-04-11,5.78,6.03,5.59,5.94,3484800,0
1997-04-14,6.12,6.44,5.84,6.38,4162400,0
1997-04-15,6.22,6.34,5.72,5.79,6581600,0
1997-04-16,5.72,5.94,5.56,5.61,1196000,0
1997-04-17,5.69,5.97,5.66,5.73,2502400,0
1997-04-18,5.75,5.78,5.69,5.72,2172800,0
1997-04-21,5.78,5.78,5.56,5.59,374400,0
1997-04-22,5.62,5.78,5.44,5.69,916800,0
1997-04-23,5.75,5.98,5.67,5.98,1129600,0
1997-04-24,6.22,6.25,5.84,5.95,2237600,0
1997-04-25,5.97,5.97,5.62,5.62,718400,0
1997-04-28,5.69,5.81,5.62,5.81,373600,0
1997-04-29,5.97,6.25,5.94,6.19,1860000,0
1997-04-30,6.12,6.31,6.12,6.25,2272800,0
1997-05-01,6.25,6.28,6.12,6.25,738400,0
1997-05-02,6.25,6.88,6.19,6.72,4372800,0
1997-05-05,6.72,7.25,6.69,7.08,6056800,0
1997-05-06,7.06,7.19,7.03,7.05,3281600,0
1997-05-07,7,7.23,6.97,7.11,2749600,0
1997-05-08,7.09,7.47,7.09,7.38,5512800,0
1997-05-09,7.41,7.5,7.28,7.34,3973600,0
1997-05-12,7.33,7.45,7.33,7.39,2272000,0
1997-05-13,7.36,7.47,7.28,7.3,5884000,0
1997-05-14,7.31,7.38,7.11,7.14,1641600,0
1997-05-15,7.06,7.22,7.02,7.15,2392000,0
1997-05-16,7.09,7.12,6.94,6.95,1132000,0
1997-05-19,6.95,6.95,6.77,6.78,784000,0
1997-05-20,6.78,7.03,6.78,7.03,1636000,0
1997-05-21,7.12,7.23,7.09,7.22,1536800,0
1997-05-22,7.14,7.2,7.03,7.11,788800,0
1997-05-23,7.17,7.25,7.03,7.23,1684000,0
1997-05-27,7.25,7.59,7.23,7.38,4255200,0
1997-05-28,7.47,7.62,7.24,7.37,2786400,0
1997-05-29,7.41,7.48,7.33,7.34,2030400,0
1997-05-30,7.2,7.27,7.09,7.24,2208800,0
1997-06-02,7.28,7.38,7.23,7.27,621600,0
1997-06-03,7.27,7.31,7.16,7.16,1601600,0
1997-06-04,7.22,7.34,6.91,6.97,1140000,0
1997-06-05,6.91,7.2,6.91,7.2,325600,0
1997-06-06,7.12,7.28,6.97,7.09,708800,0
1997-06-09,7.03,7.25,7.03,7.19,412000,0
1997-06-10,7.12,7.17,6.59,6.67,1523200,0
1997-06-11,6.66,6.72,6.31,6.66,2962400,0
1997-06-12,6.61,6.62,6.25,6.59,2489600,0
1997-06-13,6.66,6.95,6.59,6.91,1238400,0
1997-06-16,6.95,7.16,6.94,7.11,2049600,0
1997-06-17,7.09,7.48,7.06,7.44,1906400,0
1997-06-18,7.41,8.31,7.38,8.25,18372000,0
1997-06-19,8.22,8.22,7.81,7.97,5045600,0
1997-06-20,7.92,7.95,7.66,7.69,1248000,0
1997-06-23,7.72,7.92,7.69,7.72,996000,0
1997-06-24,7.91,7.94,7.66,7.91,1296000,0
1997-06-25,7.88,7.88,7.59,7.62,2046400,0
1997-06-26,7.62,7.72,7.53,7.66,1642400,0
1997-06-27,7.66,7.94,7.56,7.83,1140000,0
1997-06-30,7.84,8,7.48,7.94,2210400,0
1997-07-01,7.84,7.88,7.61,7.64,1304000,0
1997-07-02,7.67,7.84,7.62,7.74,748800,0
1997-07-03,7.81,7.84,7.75,7.78,387200,0
1997-07-07,7.84,7.84,7.62,7.75,1146400,0
1997-07-08,7.79,8.19,7.78,8.11,2698400,0
1997-07-09,8.16,8.34,7.91,8.06,2506400,0
1997-07-10,8.12,8.47,7.94,8.47,1605600,0
1997-07-11,8.47,8.81,8.41,8.72,2410400,0
1997-07-14,8.72,8.72,8.5,8.58,6372800,0
1997-07-15,8.56,8.58,8.03,8.34,6892000,0
1997-07-16,8.34,8.75,8.34,8.7,4431200,0
1997-07-17,8.7,8.73,8.41,8.59,4519200,0
1997-07-18,8.61,8.61,8.28,8.38,2376000,0
1997-07-21,8.31,8.41,8.19,8.27,864800,0
1997-07-22,8.28,8.44,8.25,8.41,1610400,0
1997-07-23,8.66,9.62,8.66,9.34,12030400,0
1997-07-24,9.33,9.38,8.98,9.12,4604000,0
1997-07-25,9.12,9.44,9.05,9.33,2909600,0
1997-07-28,9.28,9.44,8.98,9.11,2517600,0
1997-07-29,8.94,9.23,8.9,9.12,2565600,0
1997-07-30,9.09,9.16,8.97,9.02,1294400,0
1997-07-31,9.05,9.22,9.05,9.17,2499200,0
1997-08-01,9.25,9.25,9.12,9.18,265600,0
1997-08-04,9.14,9.47,9.09,9.42,1719200,0
1997-08-05,9.5,9.81,9.41,9.75,1923200,0
1997-08-06,9.81,10.19,9.75,10.12,2810400,0
1997-08-07,10.09,10.25,9.91,10,3064000,0
1997-08-08,9.88,10.06,9.84,9.88,1017600,0
1997-08-11,9.91,9.91,9.67,9.78,3239200,0
1997-08-12,9.78,9.94,9.34,9.45,2688000,0
1997-08-13,9.66,9.7,9.41,9.53,934400,0
1997-08-14,9.41,9.53,9.34,9.38,1485600,0
1997-08-15,9.34,9.41,9.09,9.09,792800,0
1997-08-18,9.16,9.22,8.88,9.2,1186400,0
1997-08-19,9.25,9.33,9.09,9.24,1712000,0
1997-08-20,9.31,9.59,9.03,9.45,3952000,0
1997-08-21,9.44,9.62,9.12,9.28,2960000,0
1997-08-22,9.12,9.51,9.1,9.51,4148800,0
1997-08-25,9.56,9.78,9.5,9.69,5323200,0
1997-08-26,9.69,9.78,9.56,9.58,1055200,0
1997-08-27,9.62,9.81,9.53,9.73,1436800,0
1997-08-28,9.56,10.16,9.47,10,4329600,0
1997-08-29,10,10.28,9.89,9.91,2332800,0
1997-09-02,10.03,10.03,9.81,9.94,1640800,0
1997-09-03,9.94,9.97,9.56,9.61,1451200,0
1997-09-04,9.59,10.08,9.59,10,2016800,0
1997-09-05,10.09,10.28,10.03,10.25,1711200,0
1997-09-08,10.28,10.59,10.22,10.47,2197600,0
1997-09-09,10.31,10.38,10.19,10.27,699200,0
1997-09-10,10.22,10.45,10.2,10.38,848000,0
1997-09-11,10.28,10.34,10.12,10.26,957600,0
1997-09-12,10.31,10.5,10.12,10.36,2055200,0
1997-09-15,10.44,10.5,10.31,10.39,1057600,0
1997-09-16,10.5,10.72,10.5,10.66,3147200,0
1997-09-17,10.69,10.86,10.53,10.74,2403200,0
1997-09-18,10.69,10.81,10.59,10.72,764800,0
1997-09-19,10.56,10.91,10.5,10.82,883200,0
1997-09-22,10.91,11.34,10.86,11.27,1976000,0
1997-09-23,11.31,11.31,11.12,11.15,2123200,0
1997-09-24,11.19,11.19,10.5,10.71,2507200,0
1997-09-25,10.73,10.79,10.38,10.47,1488800,0
1997-09-26,10.5,10.69,10.22,10.3,1790400,0
1997-09-29,10.33,10.69,10.23,10.64,1828800,0
1997-09-30,10.56,10.97,10.41,10.82,1398400,0
1997-10-01,10.78,10.88,10.53,10.69,664000,0
1997-10-02,10.78,10.8,10.44,10.54,764000,0
1997-10-03,10.66,10.81,10.33,10.38,2012800,0
1997-10-06,10.47,10.47,10.23,10.34,1288800,0
1997-10-07,10.25,10.75,10.19,10.55,1729600,0
1997-10-08,10.69,10.86,10.58,10.84,1289600,0
1997-10-09,10.78,11.12,10.78,11,2379200,0
1997-10-10,11,11,10.62,10.64,2496800,0
1997-10-13,10.61,10.67,10.06,10.17,3708000,0
1997-10-14,10.16,10.16,9.22,9.31,10988800,0
1997-10-15,9.19,9.53,9.09,9.51,4772800,0
1997-10-16,9.56,9.66,8.84,9.2,7404000,0
1997-10-17,9.2,9.28,8.78,9.06,11248000,0
1997-10-20,9.22,9.75,9.09,9.66,3251200,0
1997-10-21,9.59,10.09,9.56,9.62,4301600,0
1997-10-22,9.66,9.75,9.38,9.66,3592000,0
1997-10-23,9.22,9.67,9.12,9.38,2114400,0
1997-10-24,9.47,9.47,8.91,9.3,3063200,0
1997-10-27,9,9.09,7.94,8.08,7077600,0
1997-10-28,8.03,9.88,7.88,9.84,8535200,0
1997-10-29,9.86,9.89,9.31,9.55,3879200,0
1997-10-30,9.19,9.61,9.12,9.41,1849600,0
1997-10-31,9.59,9.59,9.19,9.34,725600,0
1997-11-03,9.32,9.53,9.31,9.38,1168800,0
1997-11-04,9.47,9.81,9.47,9.67,1542400,0
1997-11-05,9.66,9.67,9.31,9.56,1441600,0
1997-11-06,9.56,9.58,9.45,9.53,1287200,0
1997-11-07,9.09,9.42,8.84,8.97,1759200,0
1997-11-10,9.16,9.16,8.94,8.98,3855200,0
1997-11-11,9.12,9.16,8.94,9.16,1505600,0
1997-11-12,9,9.09,8.59,8.73,2199200,0
1997-11-13,8.81,9.1,8.5,8.93,3552000,0
1997-11-14,8.97,9.41,8.97,9.28,2579200,0
1997-11-17,9.31,9.56,9.31,9.39,2287200,0
1997-11-18,9.5,9.57,9.34,9.45,1804800,0
1997-11-19,9.38,9.44,9.25,9.31,837600,0
1997-11-20,9.39,9.45,9.27,9.41,1989600,0
1997-11-21,9.41,9.5,9.03,9.19,1366400,0
1997-11-24,9.16,9.16,8.7,8.75,1685600,0
1997-11-25,8.88,8.88,8.06,8.48,6868800,0
1997-11-26,8.5,8.84,8.5,8.59,1142400,0
1997-11-28,8.62,8.62,8.31,8.5,931200,0
1997-12-01,8.66,8.8,8.53,8.8,1524800,0
1997-12-02,8.69,8.81,8.05,8.38,6744000,0
1997-12-03,8.38,8.38,7.53,7.97,16929600,0
1997-12-04,8.03,8.28,8,8.12,5748800,0
1997-12-05,8,8.38,7.97,8.33,3484800,0
1997-12-08,8.44,9.09,8.25,9.03,4468800,0
1997-12-09,8.91,9,8.41,8.53,2373600,0
1997-12-10,8.38,8.44,7.73,8,7036800,0
1997-12-11,7.75,7.91,7.59,7.63,7604800,0
1997-12-12,7.75,7.78,6.47,7.18,14548800,0
1997-12-15,7.12,7.56,6.53,7.52,8294400,0
1997-12-16,7.69,7.81,7.34,7.65,8678400,0
1997-12-17,8.06,8.31,8,8.09,9870400,0
1997-12-18,8.06,8.08,7.66,7.8,4857600,0
1997-12-19,7.47,8.22,7.06,7.93,9508800,0
1997-12-22,8.03,8.09,7.81,8.03,3047200,0
1997-12-23,8.02,8.03,7.44,7.56,2844000,0
1997-12-24,7.66,7.66,7.19,7.3,1060800,0
1997-12-26,7.28,7.5,7.12,7.41,489600,0
1997-12-29,7.62,7.64,7.41,7.62,2105600,0
1997-12-30,7.69,7.91,7.55,7.91,2934400,0
1997-12-31,7.88,8.73,7.78,8.47,5097600,0
1998-01-02,8.44,8.44,8.02,8.25,2015200,0
1998-01-05,8.22,8.25,7.8,7.88,1822400,0
1998-01-06,7.66,8.06,7.66,7.91,1594400,0
1998-01-07,7.69,7.83,7.5,7.56,2184800,0
1998-01-08,7.59,7.62,7.16,7.25,2536000,0
1998-01-09,7.25,7.25,6.62,6.67,14959200,0
1998-01-12,6.5,7.06,6.25,7.05,6813600,0
1998-01-13,7.03,7.44,7,7.11,5841600,0
1998-01-14,7.23,7.25,7.03,7.23,2280000,0
1998-01-15,7.28,7.5,7.12,7.27,2650400,0
1998-01-16,7.44,7.47,6.88,6.91,6909600,0
1998-01-20,6.97,7.39,6.89,7.16,4240800,0
1998-01-21,7.25,8.47,7.16,8.17,15755200,0
1998-01-22,8.05,8.42,8.05,8.12,5295200,0
1998-01-23,8.11,8.28,7.83,8.09,2552000,0
1998-01-26,8.12,8.12,7.72,7.75,2388800,0
1998-01-27,7.69,7.97,7.47,7.54,2380000,0
1998-01-28,7.69,8.42,7.56,8.39,5770400,0
1998-01-29,8.25,8.83,8.19,8.61,4278400,0
1998-01-30,8.75,8.77,8.38,8.41,5892800,0
1998-02-02,8.59,8.86,8.44,8.84,6192000,0
1998-02-03,8.91,9.28,8.72,9.17,5267200,0
1998-02-04,9.16,9.19,8.94,9.11,2396000,0
1998-02-05,9.14,9.22,8.64,8.8,5407200,0
1998-02-06,8.64,8.78,8.53,8.78,3192000,0
1998-02-09,8.81,9.08,8.78,8.97,4408000,0
1998-02-10,9,9.23,8.91,9.06,3606400,0
1998-02-11,8.97,9.19,8.88,9.08,3033600,0
1998-02-12,9.08,9.23,8.91,9.14,3172000,0
1998-02-13,9.12,9.2,8.91,8.95,2547200,0
1998-02-17,9.06,9.11,8.78,8.83,2672000,0
1998-02-18,8.78,9.12,8.78,9.07,5039200,0
1998-02-19,9.12,9.47,9.03,9.28,5415200,0
1998-02-20,9.19,9.2,8.81,9.12,3359200,0
1998-02-23,9.14,9.25,9,9.09,4504800,0
1998-02-24,9.08,9.52,9.08,9.38,7140000,0
1998-02-25,9.41,9.88,9.33,9.86,4301600,0
1998-02-26,9.78,10.2,9.66,10.05,4227200,0
1998-02-27,9.97,10.09,9.84,9.96,3391200,0
1998-03-02,9.97,10.11,9.92,10.02,3892000,0
1998-03-03,9.94,10.05,9.8,9.98,6271200,0
1998-03-04,9.91,9.94,9.56,9.61,2301600,0
1998-03-05,9.41,9.56,9.19,9.38,9050400,0
1998-03-06,9.45,9.47,9.2,9.35,5176800,0
1998-03-09,9.23,9.28,8.38,8.6,11232800,0
1998-03-10,8.89,9.34,8.84,9.33,11076800,0
1998-03-11,9.36,9.62,9.36,9.56,4452800,0
1998-03-12,9.62,9.62,8.97,9.23,4394400,0
1998-03-13,9.31,9.47,9.13,9.41,2223200,0
1998-03-16,9.39,9.62,9.38,9.55,975200,0
1998-03-17,9.38,9.97,9.19,9.81,10626400,0
1998-03-18,9.38,9.38,8.94,9.02,14597600,0
1998-03-19,9.19,9.19,8.61,8.71,5912000,0
1998-03-20,8.78,8.84,7.91,8.37,15686400,0
1998-03-23,8.56,8.56,8.26,8.35,6085600,0
1998-03-24,8.41,8.45,8.16,8.2,5204800,0
1998-03-25,8.45,8.59,7.91,8.44,12266400,0
1998-03-26,8.44,8.77,8.41,8.69,5837600,0
1998-03-27,8.69,8.8,8.59,8.62,4768000,0
1998-03-30,8.66,8.8,8.48,8.7,3603200,0
1998-03-31,8.75,8.86,8.69,8.74,4667200,0
1998-04-01,8.73,9.08,8.7,9,3696000,0
1998-04-02,8.83,9.02,8.75,8.89,7525600,0
1998-04-03,8.89,9.06,8.84,9.05,3364000,0
1998-04-06,9.1,9.62,8.97,9.31,6232800,0
1998-04-07,9.16,9.19,8.67,8.83,7058400,0
1998-04-08,8.95,9.08,8.66,8.76,5693600,0
1998-04-09,8.84,9.06,8.75,9.03,3628000,0
1998-04-13,9.12,9.12,8.81,8.94,4208800,0
1998-04-14,9.69,10.19,9.67,10.03,15973600,0
1998-04-15,9.97,11.06,9.97,11.02,13517600,0
1998-04-16,10.89,10.89,10.58,10.7,3644800,0
1998-04-17,10.69,10.69,10.41,10.62,1329600,0
1998-04-20,10.62,11.3,10.56,10.94,7817600,0
1998-04-21,10.91,11.31,10.91,11.06,3809600,0
1998-04-22,11.06,11.16,10.75,11.11,2208000,0
1998-04-23,11,11.25,10.98,11.02,1354400,0
1998-04-24,11.02,11.16,10.95,11.11,1937600,0
1998-04-27,10.81,10.94,10.44,10.63,5348800,0
1998-04-28,10.77,10.88,10.28,10.8,3912000,0
1998-04-29,10.83,11.03,10.69,11,3502400,0
1998-04-30,11.06,11.33,11,11.25,4359200,0
1998-05-01,11.3,11.69,11.22,11.69,5880000,0
1998-05-04,11.61,11.97,11.61,11.72,3512800,0
1998-05-05,11.36,11.47,11.08,11.43,5089600,0
1998-05-06,11.3,11.45,11.25,11.31,1420800,0
1998-05-07,11.38,11.38,10.66,10.78,3141600,0
1998-05-08,10.73,11.06,10.6,11.03,1999200,0
1998-05-11,11.06,11.09,10.76,10.79,1148800,0
1998-05-12,10.77,11,10.7,11,2010400,0
1998-05-13,11,11.08,10.81,10.98,1261600,0
1998-05-14,10.84,10.94,10.69,10.82,1609600,0
1998-05-15,10.84,10.84,10.45,10.5,3352000,0
1998-05-18,10.5,10.69,10.12,10.25,3319200,0
1998-05-19,10.59,10.8,10.44,10.62,3889600,0
1998-05-20,10.66,10.8,10.48,10.66,2406400,0
1998-05-21,10.59,10.62,10.22,10.34,2776800,0
1998-05-22,10.38,10.39,10.03,10.36,1544000,0
1998-05-26,10.41,10.62,10.12,10.13,1753600,0
1998-05-27,9.97,10.06,9.73,10,4731200,0
1998-05-28,10,10.2,9.84,10.03,1434400,0
1998-05-29,10.02,10.17,9.41,9.73,5996800,0
1998-06-01,9.59,9.88,9.19,9.35,5232800,0
1998-06-02,9.36,9.39,8.85,8.99,7858400,0
1998-06-03,9.12,9.25,8.88,8.95,5678400,0
1998-06-04,9.06,9.39,8.83,9.38,6301600,0
1998-06-05,9.38,9.56,9.16,9.53,4796800,0
1998-06-08,9.56,10.02,9.55,9.89,4149600,0
1998-06-09,9.84,10.34,9.66,10.14,5855200,0
1998-06-10,10.04,10.04,9.47,9.55,11920800,0
1998-06-11,9.44,9.59,8.94,9.09,4092000,0
1998-06-12,9.09,9.12,8.44,8.73,7418000,0
1998-06-15,8.56,9.12,8.44,8.47,4271200,0
1998-06-16,8.78,9.44,8.75,9.34,4866800,0
1998-06-17,9.12,9.73,8.81,8.84,6638800,0
1998-06-18,8.84,9.12,8.53,8.94,3950000,0
1998-06-19,8.94,9.56,8.91,9.44,3856000,0
1998-06-22,9.5,10.47,9.38,10.38,6160800,0
1998-06-23,10.44,11.19,10.38,10.5,6135200,0
1998-06-24,10.66,10.66,10.25,10.28,2656000,0
1998-06-25,10.38,10.88,10.31,10.69,1882800,0
1998-06-26,10.59,10.69,10.34,10.53,1014800,0
1998-06-29,10.56,10.84,10.47,10.84,1240400,0
1998-06-30,10.81,10.84,10.09,10.84,5498000,0
1998-07-01,10.81,10.91,10.62,10.75,3431200,0
1998-07-02,10.78,10.78,10.53,10.62,1915200,0
1998-07-06,10.59,11.12,10.42,10.58,2916000,0
1998-07-07,10.59,10.59,10.38,10.48,2424800,0
1998-07-08,10.53,10.69,10.41,10.53,5295600,0
1998-07-09,10.5,10.7,10.33,10.5,4945600,0
1998-07-10,10.5,11.48,10.47,11.25,3720800,0
1998-07-13,11.5,11.59,11.06,11.25,3563600,0
1998-07-14,11.34,11.38,10.66,10.94,8173200,0
1998-07-15,10.91,11.81,10.91,11.69,6880000,0
1998-07-16,11.75,11.84,11.34,11.69,7010800,0
1998-07-17,11.62,11.69,11.47,11.55,2136800,0
1998-07-20,11.5,11.88,11.5,11.7,2316000,0
1998-07-21,11.88,11.91,11.69,11.89,2229200,0
1998-07-22,11.69,11.84,11.47,11.64,4246400,0
1998-07-23,11.69,11.75,11.5,11.69,2056800,0
1998-07-24,11.73,11.75,11.44,11.69,3086400,0
1998-07-27,11.5,11.81,10.78,11.48,3986000,0
1998-07-28,11.56,11.97,11.19,11.28,8132000,0
1998-07-29,11.47,11.53,11.05,11.28,1609200,0
1998-07-30,11.44,11.5,11.28,11.47,1122000,0
1998-07-31,11.5,11.5,11.06,11.41,1629600,0
1998-08-03,11.38,11.41,10.62,10.91,2728400,0
1998-08-04,10.94,10.94,9.81,10.38,5451200,0
1998-08-05,10.34,10.69,9.94,10.53,2756800,0
1998-08-06,10.41,11.12,10.38,11.12,3866000,0
1998-08-07,11.12,11.44,10.75,11,2910400,0
1998-08-10,10.94,11.03,10.62,10.7,1160800,0
1998-08-11,10.38,10.56,10.12,10.5,903200,0
1998-08-12,10.5,11.12,10.5,11.09,831200,0
1998-08-13,11,11.12,10.75,10.78,920000,0
1998-08-14,11.12,11.12,10.56,10.69,2261600,0
1998-08-17,10.75,10.78,10.47,10.72,1690000,0
1998-08-18,10.88,11.5,10.84,11.47,2950000,0
1998-08-19,11.59,11.66,11.19,11.23,1371600,0
1998-08-20,11.19,11.22,10.19,10.23,8502800,0
1998-08-21,10.03,10.44,9.75,10.28,3409200,0
1998-08-24,10.34,10.72,10.28,10.56,3277600,0
1998-08-25,10.66,10.81,10.06,10.06,2683600,0
1998-08-26,9.81,9.91,9.25,9.38,5316800,0
1998-08-27,9.25,9.41,8.47,9.34,4011200,0
1998-08-28,9.62,9.62,8.69,8.95,6033600,0
1998-08-31,9.06,9.06,7.62,7.72,10751600,0
1998-09-01,7.78,7.88,6.75,6.81,10066400,0
1998-09-02,4.95,6.56,4.91,6.28,66935600,0
1998-09-03,6.11,6.12,5.69,5.88,13896000,0
1998-09-04,5.94,6.03,5.75,5.88,3301200,0
1998-09-08,6.09,6.41,6.09,6.38,7356800,0
1998-09-09,6.38,6.55,6.34,6.52,4063200,0
1998-09-10,6.45,6.45,6.09,6.22,3064000,0
1998-09-11,6.38,6.53,6.27,6.5,3907600,0
1998-09-14,6.62,7.56,6.62,7.22,5204400,0
1998-09-15,7.12,7.44,6.72,6.78,3916800,0
1998-09-16,7,7.38,6.84,7.22,3332400,0
1998-09-17,6.88,7.06,6.56,6.69,6958400,0
1998-09-18,6.64,6.75,6.5,6.64,4523200,0
1998-09-21,6.62,6.84,6.28,6.84,1720800,0
1998-09-22,7.06,7.38,6.91,7.38,5164800,0
1998-09-23,7.56,7.62,7.19,7.47,3979200,0
1998-09-24,7.44,7.47,7.19,7.31,1508400,0
1998-09-25,7.31,7.56,7.28,7.44,2176800,0
1998-09-28,7.5,7.91,7.5,7.81,2260000,0
1998-09-29,7.78,7.88,6.78,7,4110800,0
1998-09-30,6.94,7.03,6.53,7.03,9050000,0
1998-10-01,6.88,6.94,6.47,6.5,1886800,0
1998-10-02,6.59,6.66,6.41,6.56,2005200,0
1998-10-05,6.56,6.58,5.97,5.97,4791200,0
1998-10-06,6.28,6.31,6,6.14,7383200,0
1998-10-07,6.14,6.33,6.06,6.22,2710400,0
1998-10-08,6.12,6.34,5.84,6,2342400,0
1998-10-09,6.19,6.75,6.12,6.72,3007600,0
1998-10-12,6.88,7.14,6.78,7,1184800,0
1998-10-13,6.95,7.03,6.62,6.75,1152400,0
1998-10-14,6.81,7.03,6.67,6.78,690400,0
1998-10-15,6.84,7.88,6.78,7.88,7827200,0
1998-10-16,7.78,8.72,7.69,8.62,5722000,0
1998-10-19,8.81,8.88,8.52,8.73,3110000,0
1998-10-20,8.81,9.03,8.69,8.72,6664800,0
1998-10-21,8.73,8.73,8.16,8.52,4898000,0
1998-10-22,8.53,8.56,8.31,8.52,1020400,0
1998-10-23,8.44,8.72,8.44,8.5,2156400,0
1998-10-26,8.56,9.56,8.44,9.47,2714000,0
1998-10-27,9.97,10.56,9.94,10.5,17162000,0
1998-10-28,10.41,10.47,10.02,10.25,5346800,0
1998-10-29,10.2,10.47,10,10.44,2138800,0
1998-10-30,10.42,10.64,10.19,10.25,2458800,0
1998-11-02,10.31,10.72,10.25,10.55,1580800,0
1998-11-03,10.69,10.69,10.38,10.66,1219200,0
1998-11-04,10.69,11.09,10.69,10.94,3724400,0
1998-11-05,10.88,11.38,10.78,11.34,4858800,0
1998-11-06,11.28,11.5,11.19,11.43,2990800,0
1998-11-09,11.41,11.44,11.19,11.28,4180000,0
1998-11-10,11.27,11.44,10.97,11.11,3583600,0
1998-11-11,11.12,11.22,10.92,10.92,1995200,0
1998-11-12,10.92,10.98,10.62,10.88,930800,0
1998-11-13,10.94,10.94,10.5,10.61,1758400,0
1998-11-16,10.62,10.84,10.52,10.72,887600,0
1998-11-17,10.62,10.97,10.47,10.81,966000,0
1998-11-18,10.84,10.84,10.47,10.75,2874000,0
1998-11-19,10.81,11.27,10.81,11.03,5495600,0
1998-11-20,11.06,11.44,11.06,11.38,4158800,0
1998-11-23,11.44,11.97,11.34,11.75,4221600,0
1998-11-24,11.84,11.84,11.53,11.69,940400,0
1998-11-25,11.72,12.3,11.66,12.23,2982800,0
1998-11-27,12.31,12.81,12.31,12.77,1900800,0
1998-11-30,12.78,12.78,12.39,12.45,5528000,0
1998-12-01,12.53,13.81,12.52,13.56,7770400,0
1998-12-02,13.47,13.59,13.19,13.59,7865600,0
1998-12-03,13.62,14.03,12.72,12.88,5058000,0
1998-12-04,13.06,13.98,13.06,13.98,4318800,0
1998-12-07,14.03,14.03,13.38,13.64,8296000,0
1998-12-08,13.69,13.94,13.59,13.84,4963600,0
1998-12-09,13.91,14.5,13.88,14.22,7957600,0
1998-12-10,14.25,14.41,12.91,12.95,4756800,0
1998-12-11,13.03,13.06,12.34,13,5074000,0
1998-12-14,12.94,13,12.56,12.63,2922400,0
1998-12-15,13,13.34,12.72,13.12,5118000,0
1998-12-16,13.52,13.62,13.12,13.2,4351200,0
1998-12-17,13.38,14.66,13.3,14.5,8942400,0
1998-12-18,14.52,14.81,14.34,14.52,4478800,0
1998-12-21,14.61,15.2,14.16,14.48,2149200,0
1998-12-22,14.81,14.88,14.38,14.5,3437200,0
1998-12-23,14.44,14.88,14.28,14.81,2082000,0
1998-12-24,14.88,14.98,14.56,14.75,1288000,0
1998-12-28,14.78,14.78,14.5,14.69,1380800,0
1998-12-29,15.06,15.59,15.06,15.5,3699200,0
1998-12-30,15.5,15.5,14.66,14.92,1591600,0
1998-12-31,14.98,15.62,14.84,15.62,2454400,0
1999-01-04,15.75,15.78,14.88,15.38,3029200,0
1999-01-05,15.28,15.62,15.28,15.41,3234000,0
1999-01-06,15.5,16.81,15.44,16.75,3311200,0
1999-01-07,16.47,17.53,16.31,16.97,2502800,0
1999-01-08,17.25,17.75,16.66,16.97,3630000,0
1999-01-11,17.19,17.25,16.09,16.61,2272400,0
1999-01-12,16.53,16.78,15.97,16.14,2024800,0
1999-01-13,15.66,16.12,15.5,15.91,4134400,0
1999-01-14,16.09,16.53,16,16.41,5406400,0
1999-01-15,16.41,18.97,16.34,18.89,5663600,0
1999-01-19,18.86,18.86,17.34,17.94,5506800,0
1999-01-20,17.92,18.62,16.69,17.98,8311600,0
1999-01-21,18,18.25,16.81,16.81,3761200,0
1999-01-22,16.28,16.84,16.25,16.69,4684800,0
1999-01-25,16.69,16.72,15.89,15.97,3786800,0
1999-01-26,15.97,16.34,15.97,16.25,4051600,0
1999-01-27,16.56,16.72,15.25,15.28,3255200,0
1999-01-28,15.53,16.22,15.53,16.22,3550000,0
1999-01-29,16.28,16.81,16.09,16.5,1623200,0
1999-02-01,16.52,16.52,15.62,16,2666400,0
1999-02-02,16.25,16.53,15.8,15.81,3738400,0
1999-02-03,15.88,16.56,15.78,16.44,2356800,0
1999-02-04,16.45,16.5,15.22,15.27,3541600,0
1999-02-05,15.06,15.12,14.02,14.25,5428000,0
1999-02-08,14.41,15.39,14.31,15.19,3773600,0
1999-02-09,15.23,15.38,13.97,14,3225600,0
1999-02-10,14.19,14.31,13.66,13.97,1958800,0
1999-02-11,14.22,15.72,14.12,15.28,3613200,0
1999-02-12,15.19,15.19,14.31,14.58,2627200,0
1999-02-16,14.91,14.94,13.53,13.83,1897200,0
1999-02-17,13.75,13.81,12.94,13,5257600,0
1999-02-18,13.39,13.69,13.12,13.25,2890400,0
1999-02-19,13.31,14.52,13.31,13.84,5046400,0
1999-02-22,13.91,14.7,13.88,14.5,2474000,0
1999-02-23,14.5,14.94,14.25,14.94,3739600,0
1999-02-24,15,15.59,14.81,14.97,5465200,0
1999-02-25,14.91,14.97,13.97,14.39,4850000,0
1999-02-26,14.44,14.44,12.94,13.06,7571600,0
1999-03-01,13.11,13.5,12.41,13.3,5418400,0
1999-03-02,13.38,13.69,12.38,12.38,1724400,0
1999-03-03,12.56,13.28,12.38,12.55,3883200,0
1999-03-04,12.81,13.53,12.75,13.5,2921600,0
1999-03-05,13.62,14.78,13.59,14.19,6444000,0
1999-03-08,14.59,15.38,14.5,15.22,3371200,0
1999-03-09,15.16,16.12,14.75,15.27,3683600,0
1999-03-10,15.56,16,15.41,15.97,2722400,0
1999-03-11,16.03,16.44,15.34,16.09,2591600,0
1999-03-12,16.38,16.69,14.83,14.95,3957600,0
1999-03-15,15.22,16.55,15.14,16.47,3578000,0
1999-03-16,16.41,16.44,15.81,15.94,3232000,0
1999-03-17,16.03,16.47,15.72,16.16,1894800,0
1999-03-18,16,16.16,15.5,15.94,2205200,0
1999-03-19,16.09,16.28,15.16,15.48,3074800,0
1999-03-22,15.5,15.5,14.25,14.73,4273600,0
1999-03-23,14.69,14.75,13.66,14.25,5958400,0
1999-03-24,14.12,14.5,13.56,14.48,3351200,0
1999-03-25,14.44,15.53,14.42,15.09,5129200,0
1999-03-26,15,15,14.34,14.75,2266400,0
1999-03-29,14.73,15.41,14.73,15.11,2027200,0
1999-03-30,15.09,15.44,14.72,15.22,2016400,0
1999-03-31,15.41,16.06,15.12,15.94,4875600,0
1999-04-01,15.94,16.11,15.28,15.56,2198000,0
1999-04-05,15.78,16.72,15.56,16.69,3761600,0
1999-04-06,16.72,17.55,16.59,16.88,2466000,0
1999-04-07,17.12,17.25,16.06,16.34,1754800,0
1999-04-08,16.28,16.44,15.5,15.53,3324800,0
1999-04-09,15.72,16.06,15.47,15.72,4826800,0
1999-04-12,15.61,16.31,15.41,16.06,2434800,0
1999-04-13,16.12,16.56,15.38,16.47,2542400,0
1999-04-14,16.56,17.17,16.47,17.06,3705600,0
1999-04-15,16.97,17.84,16.47,17.62,5808000,0
1999-04-16,17.62,17.73,17,17.16,3325600,0
1999-04-19,17.23,17.62,15.45,16.25,3192400,0
1999-04-20,15.22,15.22,14.09,14.33,17871200,0
1999-04-21,14.47,15.56,14.03,15.5,5838000,0
1999-04-22,15.66,16.59,15.66,16.48,6336800,0
1999-04-23,16.25,16.56,15.91,16.38,2683200,0
1999-04-26,16.38,16.89,16,16.84,2556000,0
1999-04-27,17.3,17.66,17.19,17.38,5120800,0
1999-04-28,17.12,17.56,16.92,17.17,3961200,0
1999-04-29,16.89,16.89,15.78,16.06,10208800,0
1999-04-30,16.38,16.69,16.19,16.56,19259200,0
1999-05-03,16.5,17.09,16.25,17.09,4637600,0
1999-05-04,16.94,17.47,16.75,17,6165600,0
1999-05-05,17.06,17.25,16.5,17.25,3963200,0
1999-05-06,17.17,17.78,17.12,17.47,3550800,0
1999-05-07,17.47,17.72,17.12,17.56,2467600,0
1999-05-10,17.44,18.33,17.28,18.23,3554800,0
1999-05-11,18.28,18.75,18.12,18.56,3110800,0
1999-05-12,18.56,18.62,18.22,18.61,2756800,0
1999-05-13,18.75,20.28,18.72,19.88,11796000,0
1999-05-14,19.69,19.81,18.8,18.94,5051200,0
1999-05-17,18.94,19.53,18.66,19.25,2739600,0
1999-05-18,19.28,19.44,19.08,19.28,1836400,0
1999-05-19,19.28,19.41,18.78,19.06,3009600,0
1999-05-20,19.06,19.27,18.44,18.44,2022800,0
1999-05-21,18.61,19.03,18.19,18.72,3347600,0
1999-05-24,18.73,18.78,17.64,17.86,1724000,0
1999-05-25,17.84,18.88,17.84,18.09,3719200,0
1999-05-26,18.38,18.77,17.72,18.75,3526400,0
1999-05-27,18.75,19.09,18.34,18.72,2287200,0
1999-05-28,18.81,19.08,18.59,18.75,1604000,0
1999-06-01,18.75,19.06,17.72,17.91,2404800,0
1999-06-02,17.88,17.95,16.92,17.75,4441600,0
1999-06-03,17.83,18.09,17.22,17.25,3118400,0
1999-06-04,17.34,17.92,17.34,17.92,1543600,0
1999-06-07,18,19.5,17.94,19.23,5231600,0
1999-06-08,19.44,19.8,18.69,18.75,3439600,0
1999-06-09,18.94,19.25,18.69,18.91,1819600,0
1999-06-10,18.77,18.94,18.41,18.44,1657200,0
1999-06-11,18.59,18.78,18,18.41,942800,0
1999-06-14,18.56,18.81,18.12,18.53,1786000,0
1999-06-15,18.69,19.38,18.62,19.05,2846400,0
1999-06-16,18.73,19.09,18.47,19,2957600,0
1999-06-17,18.91,19.84,18.62,19.34,1714000,0
1999-06-18,18.59,19.62,18.59,19.55,1876000,0
1999-06-21,19.53,20.38,19.25,20.3,3247200,0
1999-06-22,20.31,20.31,18.88,18.91,2022800,0
1999-06-23,18.94,19.38,18.06,19.17,3788400,0
1999-06-24,18.98,19.12,18.56,18.78,2092000,0
1999-06-25,18.88,19.03,18.16,18.5,1458400,0
1999-06-28,18.66,19.23,18.59,19.22,1619200,0
1999-06-29,19.19,19.95,19,19.72,2437200,0
1999-06-30,19.84,19.84,18.94,18.97,3073200,0
1999-07-01,19,19.84,18.09,19.56,3662400,0
1999-07-02,19.56,20.31,19.47,20.09,3812000,0
1999-07-06,20.22,20.56,20.09,20.16,4026000,0
1999-07-07,20.25,20.53,20.09,20.2,3092000,0
1999-07-08,20.2,20.73,20.17,20.5,1760000,0
1999-07-09,20.42,20.88,20.25,20.81,1339600,0
1999-07-12,20.45,20.45,19.78,20.02,5162800,0
1999-07-13,19.94,19.97,18.47,18.53,5825600,0
1999-07-14,18.88,19.75,18.58,19.69,3995200,0
1999-07-15,19.64,20.06,19.19,19.58,2482400,0
1999-07-16,19.52,19.53,18.66,18.75,3592400,0
1999-07-19,18.89,18.94,18,18.12,3805200,0
1999-07-20,18,18.34,17.06,17.08,6320400,0
1999-07-21,17.16,17.77,16.95,17.75,5521600,0
1999-07-22,17.62,17.66,17,17.36,5589600,0
1999-07-23,17.5,17.75,17.22,17.59,5368800,0
1999-07-26,17.5,17.52,16.66,16.66,2616800,0
1999-07-27,17.11,17.53,16.97,17.16,3845600,0
1999-07-28,17.27,17.27,16.19,16.56,7132400,0
1999-07-29,16.38,16.41,15.81,16.03,7002000,0
1999-07-30,16.25,16.64,16.19,16.33,3828000,0
1999-08-02,16.38,16.78,16.31,16.48,5512400,0
1999-08-03,16.61,16.84,16.56,16.7,3498400,0
1999-08-04,16.81,17.62,16.44,17.34,12740800,0
1999-08-05,17.34,17.59,17.22,17.45,8060000,0
1999-08-06,17.3,17.75,16.94,17.12,3278000,0
1999-08-09,17.12,17.67,16.95,17.41,2654800,0
1999-08-10,17.38,17.59,17.08,17.56,3617600,0
1999-08-11,17.59,18.56,17.59,18.25,4011600,0
1999-08-12,18.44,18.75,18.44,18.56,3256800,0
1999-08-13,18.69,19.28,18.62,19.28,2755600,0
1999-08-16,19.28,19.55,19,19.05,2901200,0
1999-08-17,19.12,19.36,18.56,19.28,2187200,0
1999-08-18,19.16,19.22,18.59,18.62,1432400,0
1999-08-19,18.5,18.91,18.31,18.55,2187600,0
1999-08-20,18.56,18.88,18.31,18.88,2456000,0
1999-08-23,18.8,19.3,18.69,19.23,1492400,0
1999-08-24,19.03,19.31,19,19.19,1714400,0
1999-08-25,19.3,19.8,19.06,19.62,2970000,0
1999-08-26,19.59,19.62,18.95,18.95,2337600,0
1999-08-27,19.19,19.19,18.62,18.66,3156000,0
1999-08-30,18.77,19.22,18.44,18.97,1867600,0
1999-08-31,18.94,19,18.38,18.75,3035600,0
1999-09-01,18.75,19.44,18.75,19.22,2630800,0
1999-09-02,19,19.08,18.66,18.81,2090000,0
1999-09-03,19.09,19.31,18.59,19.23,1969600,0
1999-09-07,19.38,19.72,18.94,19.06,2799600,0
1999-09-08,19.02,19.62,18.53,18.59,2680400,0
1999-09-09,18.69,19.62,18.5,19.61,2482400,0
1999-09-10,19.7,20.06,19.55,19.67,1848800,0
1999-09-13,19.59,19.94,19.19,19.23,1079600,0
1999-09-14,19.34,20.03,19.25,19.88,2531200,0
1999-09-15,19.92,20.06,19.33,19.38,2988000,0
1999-09-16,19.53,19.84,19.09,19.69,2928800,0
1999-09-17,19.88,20.22,19.88,20.14,3961600,0
1999-09-20,20.34,20.59,19.81,19.84,2099600,0
1999-09-21,19.75,20.03,19.38,19.53,1554000,0
1999-09-22,19.67,19.67,19.03,19.5,1529600,0
1999-09-23,19.61,20,19,19.06,2640800,0
1999-09-24,19.19,19.53,18.52,18.86,2742400,0
1999-09-27,19.06,19.25,18.69,19.17,1444400,0
1999-09-28,18.75,19.23,18.5,19.17,1799600,0
1999-09-29,19.32,20.09,19.31,19.72,3380400,0
1999-09-30,20,20.02,19.12,19.34,2868800,0
1999-10-01,19.38,19.38,18.57,18.98,1948000,0
1999-10-04,19.05,20.14,19,20.14,2900000,0
1999-10-05,20.19,20.53,19.69,19.72,2609600,0
1999-10-06,19.88,19.91,19.42,19.75,2842800,0
1999-10-07,19.88,20,19.38,19.5,2417600,0
1999-10-08,19.44,19.5,19.06,19.26,1692800,0
1999-10-11,19.48,20.43,19.42,20.39,2056800,0
1999-10-12,20.34,20.94,20.31,20.87,4556000,0
1999-10-13,20.69,20.69,19.69,19.72,5327200,0
1999-10-14,19.97,20.77,19.88,20.45,3517200,0
1999-10-15,20.16,20.66,19.75,19.99,1880400,0
1999-10-18,19.95,20.23,18.81,18.98,4332800,0
1999-10-19,19.28,19.62,18.69,19.05,3533600,0
1999-10-20,19.18,20.75,19.16,20.42,4655600,0
1999-10-21,20.02,20.81,19.38,20.45,4724400,0
1999-10-22,20.47,21.19,20.44,20.75,5103200,0
1999-10-25,20.66,21,20.16,20.56,3723600,0
1999-10-26,20.88,21.36,20.62,20.91,6704800,0
1999-10-27,21.03,21.58,20.88,21.28,3717200,0
1999-10-28,21.38,21.61,21,21.48,3346000,0
1999-10-29,21.75,22.67,21.66,22.52,5659600,0
1999-11-01,22.51,23.12,22.22,22.47,4215600,0
1999-11-02,22.62,23.36,22.44,23.06,2944000,0
1999-11-03,23.25,23.59,23.19,23.45,6124800,0
1999-11-04,23.47,23.62,23.22,23.44,6008400,0
1999-11-05,23.62,23.88,23.34,23.75,4121200,0
1999-11-08,23.75,25,23.59,24.94,2752800,0
1999-11-09,24.98,25.06,24.25,24.8,2358400,0
1999-11-10,24.72,26.47,24.5,26.36,5615600,0
1999-11-11,26.34,26.97,26,26.97,3775200,0
1999-11-12,26.95,26.97,25.56,26.8,3251600,0
1999-11-15,26.7,26.7,24.78,25.34,2855200,0
1999-11-17,25.75,26.56,25.25,25.97,2300000,0
1999-11-18,25.75,25.81,25.03,25.48,2000400,0
1999-11-19,25.52,25.62,24.81,24.84,1898400,0
1999-11-22,25.14,25.19,24.34,24.59,2549200,0
1999-11-23,24.62,24.78,23.59,24.14,3791200,0
1999-11-24,24.12,24.36,23.97,24.23,2508000,0
1999-11-26,24.25,24.97,24.19,24.58,678400,0
1999-11-29,24.66,24.98,24.06,24.36,2434800,0
1999-11-30,24.52,24.52,23.97,24.03,2539200,0
1999-12-01,23.94,25.22,23.86,25.03,2074400,0
1999-12-02,25.11,26.11,25.09,25.88,3067200,0
1999-12-03,26,26.73,25.94,26.61,2972800,0
1999-12-06,26.59,27.12,25.94,26.75,1547600,0
1999-12-07,27,27.12,26.12,26.91,3802000,0
1999-12-08,26.83,27.31,26.48,26.72,3034400,0
1999-12-09,26.75,26.81,25.59,25.8,2903200,0
1999-12-10,25.88,26.69,25.75,26.34,1797600,0
1999-12-13,26.38,27.25,26.06,27.02,1589600,0
1999-12-14,25.94,26.08,23.91,23.98,12529600,0
1999-12-15,23.69,24,23.12,23.44,5675600,0
1999-12-16,23.5,24.47,23.48,24.28,2399600,0
1999-12-17,24.97,25.06,23.92,24,3242000,0
1999-12-20,24.06,26,23.75,25.84,3524000,0
1999-12-21,25.86,26.69,25.81,26.52,1851600,0
1999-12-22,26.51,27.12,25.84,25.97,1748400,0
1999-12-23,26.23,26.53,25.97,26.14,1337600,0
1999-12-27,26.19,26.22,25.47,25.91,1322000,0
1999-12-28,25.88,26.03,24.75,25.28,1421200,0
1999-12-29,25.19,25.78,25.02,25.73,718800,0
1999-12-30,25.78,25.78,24.69,24.78,1058400,0
1999-12-31,24.84,25.44,24.69,24.97,596000,0
2000-01-03,25.16,25.38,24.28,24.8,2505600,0
2000-01-04,24.28,24.78,23.77,23.94,2360000,0
2000-01-05,23.91,24.47,23.69,23.98,3470000,0
2000-01-06,23.89,24.42,23.12,23.22,4287600,0
2000-01-07,23.12,23.12,22.5,22.94,6299200,0
2000-01-10,23.05,25.69,23.03,25.33,4638400,0
2000-01-11,24.84,25.61,23.78,24.16,3558400,0
2000-01-12,23.78,24.41,23.56,23.56,1931200,0
2000-01-13,23.59,24.84,23.56,24.62,2252800,0
2000-01-14,24.76,25.25,24.33,24.36,3026000,0
2000-01-18,24.47,26.12,24.19,24.92,1940000,0
2000-01-19,25.95,26.59,24.97,26.25,5184000,0
2000-01-20,26.34,27.94,26.31,27.66,3636800,0
2000-01-21,27.69,27.81,26.91,27.22,2607600,0
2000-01-24,27.19,28.28,27.16,27.89,4644800,0
2000-01-25,27.81,28.11,26.19,27.92,3801200,0
2000-01-26,27.75,27.94,26,26.14,6240800,0
2000-01-27,26.5,27.19,25.88,26.16,2873200,0
2000-01-28,26.09,26.97,25.12,25.5,3865600,0
2000-01-31,25.38,26.62,25.3,26.56,2076800,0
2000-02-01,26.84,27,25.78,26.56,1705600,0
2000-02-02,26.53,27.59,26.25,27.5,2773600,0
2000-02-03,27.7,28.94,27.34,28.88,2959200,0
2000-02-04,28.97,29.66,28.69,29.38,3236800,0
2000-02-07,29.28,29.94,29.12,29.67,1554000,0
2000-02-08,29.75,30.53,29.72,30.09,3165200,0
2000-02-09,29.53,29.62,29.38,29.5,11692800,0
2000-02-10,29.5,30.25,29.25,29.69,5974400,0
2000-02-11,29.73,29.81,28.5,29.5,4031200,0
2000-02-14,29.3,29.38,27.91,28.69,1816400,0
2000-02-15,28.38,28.94,27.41,28.44,3548400,0
2000-02-16,28.25,29.34,28.12,28.22,1684400,0
2000-02-17,28.45,29.5,28.16,29.34,2562000,0
2000-02-18,29.22,29.23,28,28.12,1772400,0
2000-02-22,27.88,29.62,27.75,29.47,2920000,0
2000-02-23,29.31,30.38,28.72,29.88,3390400,0
2000-02-24,29.91,30.59,29.19,30.58,4377200,0
2000-02-25,30.64,31.19,30.38,30.42,4507200,0
2000-02-28,30.44,30.47,26.88,29.05,6166400,0
2000-02-29,29.38,30.22,28.8,29.27,3200400,0
2000-03-01,29.44,30.03,29.12,29.55,2036400,0
2000-03-02,29.45,30,28.56,28.61,2222000,0
2000-03-03,29,29.75,28.71,29.39,1997200,0
2000-03-06,30,30.53,29.47,29.7,2610400,0
2000-03-07,30.38,31.28,29.44,30.39,4129600,0
2000-03-08,30.94,30.94,29.31,30.56,1961600,0
2000-03-09,30.5,31.97,30.47,31.95,2731600,0
2000-03-10,31.89,32.59,31.5,31.77,2373600,0
2000-03-13,31.06,31.33,30.19,30.25,1985200,0
2000-03-14,31.19,32,29,29,4058400,0
2000-03-15,29.47,29.75,28.59,29,3294400,0
2000-03-16,29,31.94,28.78,31.88,3921200,0
2000-03-17,30.56,33.81,30.47,33,4392000,0
2000-03-20,33.31,33.39,30.77,32,3291600,0
2000-03-21,32.03,32.25,30.28,32.25,2809600,0
2000-03-22,32.16,33.34,32.16,32.48,1785200,0
2000-03-23,31.62,33.38,31.19,32.09,2322200,0
2000-03-24,32.78,33.38,32.38,33,3627000,0
2000-03-27,33.44,34,32.06,32.06,1941600,0
2000-03-28,32.16,33.06,30.47,30.62,2327400,0
2000-03-29,30.75,31.44,29.94,30.59,2316800,0
2000-03-30,30.19,31,27.69,28.44,4710600,0
2000-03-31,28.5,33.88,27.94,33.78,6565200,0
2000-04-03,31.5,33.12,29.75,30.03,3432200,0
2000-04-04,30.38,31.25,27.62,30.72,3967200,0
2000-04-05,30.22,32.97,28.69,30.81,3132000,0
2000-04-06,31.03,32.47,30.62,32,2122200,0
2000-04-07,32.31,33.75,31,33.53,1585600,0
2000-04-10,33.47,33.5,28.22,28.41,4624000,0
2000-04-11,28.25,28.91,27.47,27.97,4038400,0
2000-04-12,28.12,28.19,25.88,26.03,2772000,0
2000-04-13,26.62,27.56,25.57,25.75,3130000,0
2000-04-14,25.38,26.22,24.19,24.66,4240600,0
2000-04-17,24.03,25.81,23.62,25.47,6409800,0
2000-04-18,25.59,25.75,21.06,24.69,28498600,0
2000-04-19,25.5,29.84,25.44,27.75,15668600,0
2000-04-20,27.66,28.91,27.59,28,4455800,0
2000-04-24,27.88,28.06,26.94,27.47,4968000,0
2000-04-25,27.78,29.56,27.75,29.5,2927000,0
2000-04-26,29.5,29.81,28.88,29.44,3148000,0
2000-04-27,28.72,30.12,28.16,29.97,3071000,0
2000-04-28,30.22,30.25,29.12,30.03,3141000,0
2000-05-01,29.78,29.91,28.25,28.56,5112800,0
2000-05-02,28.56,28.56,26.06,26.19,2837400,0
2000-05-03,27.53,27.66,26.12,26.72,6821800,0
2000-05-04,27,27.19,26.88,27.03,4568400,0
2000-05-05,26.81,27.5,26.5,27.34,3153600,0
2000-05-08,27.19,27.78,26.81,26.88,2212400,0
2000-05-09,27.31,27.47,26.25,26.81,2672000,0
2000-05-10,26.34,26.5,24.88,25.12,3183000,0
2000-05-11,25.44,27.22,25.06,26.69,3431000,0
2000-05-12,26.94,28.34,26.94,28,4301200,0
2000-05-15,28.44,29.59,26.25,29.38,3401000,0
2000-05-16,29.38,30.25,28.59,29.69,3501600,0
2000-05-17,29,29.72,28.59,29.03,2512000,0
2000-05-18,29.06,30.25,29,29.5,3716400,0
2000-05-19,28.44,29.06,27.31,27.34,2816600,0
2000-05-22,27.34,28.81,25.31,28.78,2877400,0
2000-05-23,28.94,29.5,27.56,27.56,2804400,0
2000-05-24,27.56,28.66,25.56,28.44,3477400,0
2000-05-25,28.75,29.91,28,28.22,3486800,0
2000-05-26,29.97,30.25,28.25,28.81,4010200,0
2000-05-30,29.38,30.06,28.91,30,6561600,0
2000-05-31,30.2,32.12,30.16,31.81,7864600,0
2000-06-01,32.38,34.75,32.34,34.47,7865000,0
2000-06-02,36.62,38.12,35.12,36.25,7444200,0
2000-06-05,36.28,37.88,36.25,37.5,6673000,0
2000-06-06,37.47,38.5,36.81,37.5,5354000,0
2000-06-07,37.25,37.5,35.28,37.38,4252600,0
2000-06-08,38,38,35.06,35.69,4014000,0
2000-06-09,35.88,38.94,35.81,38.19,4918400,0
2000-06-12,38.3,39.25,37.06,37.19,2420000,0
2000-06-13,36.53,38.25,36.12,37.56,3566400,0
2000-06-14,37.81,39.25,37.25,37.41,4208400,0
2000-06-15,37.62,38.09,36.44,37.84,3089600,0
2000-06-16,38.16,39.12,37.25,39.09,3598200,0
2000-06-19,39.25,40.28,38.19,39.47,3539400,0
2000-06-20,39.78,43.91,39.5,42.25,49034800,0
2000-06-21,41.62,42.25,40.59,40.75,6433200,0
2000-06-22,40.75,42.25,40.31,41.38,3984600,0
2000-06-23,41.5,43.16,39.75,40,7146000,0
2000-06-26,40.47,42.56,40.38,42.5,7043200,0
2000-06-27,42.62,42.88,40.91,41.22,5687400,0
2000-06-28,42,42.94,41.41,42.62,8304600,0
2000-06-29,42.25,43.78,41.34,42.66,4289400,0
2000-06-30,42.66,43.75,41.72,42.75,5313200,0
2000-07-03,42.72,43.84,42.44,43.44,1576400,0
2000-07-05,44.16,44.66,40.31,41.06,5268400,0
2000-07-06,41.59,44.69,40.69,44.59,5307600,0
2000-07-07,44.59,45.75,44.19,45.5,7258800,0
2000-07-10,45.12,47,45.12,45.94,7597600,0
2000-07-11,46.91,47.94,46.28,47.34,6219200,0
2000-07-12,48.12,49.94,46.94,47.75,10256200,0
2000-07-13,47.97,49.38,47.81,48.34,5545600,0
2000-07-14,49.62,50.19,48.12,48.47,3939800,0
2000-07-17,48.75,49.75,48.25,48.5,4188800,0
2000-07-18,48.88,49.31,46.69,48.62,7643200,0
2000-07-19,48.38,49.81,48,49.25,4450200,0
2000-07-20,49.22,51.88,49.22,51.31,8932800,0
2000-07-21,51,51.25,48.91,49.66,3577200,0
2000-07-24,49.16,50.44,49.12,50.16,4650400,0
2000-07-25,50.22,51,50.03,51,3931000,0
2000-07-26,50.31,50.34,48.34,49,4707800,0
2000-07-27,48.81,48.84,45,47.84,8043400,0
2000-07-28,47.81,47.83,41.59,42.5,6929200,0
2000-07-31,43.5,47.38,42.06,46.44,7078000,0
2000-08-01,46.75,47.78,44.12,45.66,5518600,0
2000-08-02,45.19,47.78,44.75,45.97,3602200,0
2000-08-03,43.69,48.03,43.66,47.97,4572800,0
2000-08-04,48.94,49.62,48.12,49.03,3999400,0
2000-08-07,52,55.12,51.62,54.47,11308600,0
2000-08-08,53.88,54.5,51,51.78,7569200,0
2000-08-09,52.44,54.53,52.44,53.88,4872600,0
2000-08-10,53,56.09,52.44,55.5,6760000,0
2000-08-11,55.16,55.19,53.09,54.5,3751800,0
2000-08-14,55,55,53.41,53.75,2908000,0
2000-08-15,53.94,54.22,52.19,53.12,4217600,0
2000-08-16,53.31,53.5,50.59,50.69,3771600,0
2000-08-17,50.88,54.03,50.62,53.81,5683400,0
2000-08-18,54.5,55.28,53.38,54.34,3879000,0
2000-08-21,54.72,56.06,53.88,54,3079000,0
2000-08-22,54.38,54.44,51.75,51.81,3905400,0
2000-08-23,51.47,52.69,49.58,50.09,5789000,0
2000-08-24,51,53.06,50.88,52.94,3941000,0
2000-08-25,53.19,53.5,51.19,51.88,2338000,0
2000-08-28,51.94,51.94,50.53,51.72,2533400,0
2000-08-29,51.77,53.09,50.69,52.88,3246200,0
2000-08-30,52.5,53.31,50.72,52.12,3165400,0
2000-08-31,52.89,59.75,52.62,59,9386200,0
2000-09-01,59.69,59.75,57.03,57.84,4094800,0
2000-09-05,57.72,59.97,56.25,56.56,3394600,0
2000-09-06,54.25,55.66,51.75,51.81,13557200,0
2000-09-07,52.62,54.12,52.03,54.03,8735400,0
2000-09-08,53.75,54.81,51.91,51.94,6560200,0
2000-09-11,51.28,53.75,51.06,51.62,7061000,0
2000-09-12,52.55,54.5,51.03,52.47,7706200,0
2000-09-13,49.88,51.62,49.19,51.44,12488800,0
2000-09-14,51.56,53.34,50.06,50.38,5313200,0
2000-09-15,51.62,51.88,49.22,50.19,5273600,0
2000-09-18,49.62,50.88,46.62,47.66,6387200,0
2000-09-19,47.81,52,44.69,51.19,12574600,0
2000-09-20,50.53,54.88,48.88,54.03,11782600,0
2000-09-21,54.12,54.34,51.38,51.5,4191400,0
2000-09-22,48.5,52.44,48.34,52.12,7265400,0
2000-09-25,51.97,53.78,51.25,53.09,5036800,0
2000-09-26,52.88,52.91,50,50.69,5043400,0
2000-09-27,51.28,52.69,47.31,48.56,5445400,0
2000-09-28,48.62,52.12,46.75,51.94,5864200,0
2000-09-29,50.16,51.44,46,46.81,10718200,0
2000-10-02,47.75,50.25,47.28,48.16,8130600,0
2000-10-03,48.56,50.75,47.25,47.53,6521000,0
2000-10-04,47.18,49.12,45.62,48.16,7576400,0
2000-10-05,47.84,49.81,46.31,47.03,7887800,0
2000-10-06,47.16,47.69,43.12,45.19,7654400,0
2000-10-09,45.16,46.81,40.44,45,6916400,0
2000-10-10,43.91,46.69,38.25,40.16,14530400,0
2000-10-11,38.84,44.19,38.81,40.48,10234000,0
2000-10-12,42.38,43.78,40.69,42.03,6362400,0
2000-10-13,42,47.62,41.97,47.09,7555800,0
2000-10-16,46.88,49,44.28,48.16,9508600,0
2000-10-17,48.69,49.81,47,47.94,6319800,0
2000-10-18,46.19,49.97,43.78,46.78,6763800,0
2000-10-19,49.03,53.31,49.03,52.97,8545800,0
2000-10-20,51.88,57.81,51.81,57.28,8665000,0
2000-10-23,57.47,59.75,56.12,57.81,7506000,0
2000-10-24,60.06,60.5,55.69,56.91,15373400,0
2000-10-25,51.16,55.31,49.19,49.84,16120600,0
2000-10-26,50.69,50.94,45.55,50.5,15448600,0
2000-10-27,51.81,54.38,50,53.78,9344000,0
2000-10-30,52.09,52.78,49.16,50.16,6206600,0
2000-10-31,50.66,58,50.62,57.16,9438600,0
2000-11-01,55.03,56.88,52.88,54.07,6630200,0
2000-11-02,55,55.88,52.78,54.03,5209600,0
2000-11-03,53.56,55.06,52.75,54.38,4959000,0
2000-11-06,54.81,58.19,54.31,55.16,7598400,0
2000-11-07,54.81,55.25,51.69,53.03,6916200,0
2000-11-08,53.78,53.81,48.81,49,7259800,0
2000-11-09,47.75,49.81,45.31,46.72,9645200,0
2000-11-10,46.31,49.25,45.53,46.72,7767400,0
2000-11-13,45.62,47.94,43,46.22,10324000,0
2000-11-14,48.3,50.5,48.2,49.93,6093200,0
2000-11-15,49.75,52.38,48.5,50.84,5082400,0
2000-11-16,49.5,51.19,48.41,49.12,4456200,0
2000-11-17,49.47,51.94,47,48.97,6059600,0
2000-11-20,47.5,48.7,46.5,46.62,4553200,0
2000-11-21,46.06,46.56,44.44,45.12,8885000,0
2000-11-22,44.88,45.75,42.94,43.06,5338200,0
2000-11-24,43.66,45.19,43.62,44.81,2360800,0
2000-11-27,45.69,48.12,45.25,46.53,5264600,0
2000-11-28,45.81,46.56,42.38,43.55,6990400,0
2000-11-29,43,45.44,41.56,44,4691600,0
2000-11-30,41.62,41.81,37,38.12,22268200,0
2000-12-01,39.47,42.75,39.22,40.56,7708800,0
2000-12-04,41,41.56,36.97,38.34,12107200,0
2000-12-05,39.48,41.88,37.91,41.16,13928000,0
2000-12-06,40.75,45.28,40.44,42.47,13485200,0
2000-12-07,40.5,42.81,39,42.5,8821800,0
2000-12-08,44,47.44,43.31,46.09,13157600,0
2000-12-11,46.47,49.12,46,47.25,9662200,0
2000-12-12,47.41,47.41,42.44,42.53,10183400,0
2000-12-13,43.66,43.69,36.31,36.69,21052400,0
2000-12-14,38.03,39.94,37.69,38.31,12834600,0
2000-12-15,38.31,38.31,34.56,36.55,14982200,0
2000-12-18,37.56,37.94,34.29,36.06,9674800,0
2000-12-19,35.22,35.25,31,33,28394600,0
2000-12-20,29.88,32.25,29.59,30.97,11759600,0
2000-12-21,31.38,33.91,29.97,30.72,10473200,0
2000-12-22,33.19,36.25,32.94,35.88,6758800,0
2000-12-26,35.59,36.66,33.75,36.16,3864200,0
2000-12-27,37,40.31,36.62,37.84,7928400,0
2000-12-28,38.12,40.44,38,39.59,4902400,0
2000-12-29,39.5,40.28,38,38.31,4697600,0
2001-01-02,38.31,38.75,33.19,34.34,11595200,0
2001-01-03,32.94,42.25,31,41.09,22555600,0
2001-01-04,40.25,41.38,38.9,40.25,10114800,0
2001-01-05,39.97,39.97,36.09,36.62,10783600,0
2001-01-08,35.91,38.38,35.5,37.97,13101600,0
2001-01-09,38.25,38.25,34.5,37.25,7220400,0
2001-01-10,36.5,38.56,35.38,37.75,5697800,0
2001-01-11,37.25,43.25,37.19,41.88,7357100,0
2001-01-12,43.38,44.19,41.12,41.25,5930300,0
2001-01-16,41.56,42.88,39.38,40,5587800,0
2001-01-17,42.5,44.5,41.88,42.38,8120300,0
2001-01-18,42.25,50.88,41.88,48.75,19100200,0
2001-01-19,50.92,54.75,49.44,52.25,17440000,0
2001-01-22,52.25,52.75,49.25,51,6865100,0
2001-01-23,50.25,53.94,49.56,53.56,7027900,0
2001-01-24,51.88,53.81,50.12,51.56,6430400,0
2001-01-25,51.56,51.56,47.12,47.75,7316700,0
2001-01-26,44,49.5,43.88,49.19,11448100,0
2001-01-29,48.81,49.62,47.38,47.75,5531400,0
2001-01-30,47.94,48.62,47.31,47.88,5096200,0
2001-01-31,48,51.25,47.62,48.62,7796800,0
2001-02-01,49,50,46.06,47.94,9536900,0
2001-02-02,47.69,47.69,43.19,44.31,9730800,0
2001-02-05,43.94,44.06,40.56,40.75,10467300,0
2001-02-06,39.44,39.44,36.94,38.12,19781200,0
2001-02-07,37.31,37.31,34.75,36.25,14450500,0
2001-02-08,37.5,39.56,36.38,37.81,12690800,0
2001-02-09,37.25,38,36.19,37.62,5275900,0
2001-02-12,35.88,37.38,34.5,35.12,9094900,0
2001-02-13,35.47,38,35,35,5049600,0
2001-02-14,35.81,40.12,34,39.38,7694800,0
2001-02-15,39.69,44.56,39.44,40.94,9061600,0
2001-02-16,35.12,35.88,33.88,35,15003500,0
2001-02-20,35.12,35.33,31.62,32.06,10003300,0
2001-02-21,31.94,34.81,31.52,33.44,9435200,0
2001-02-22,33.42,34,31.12,31.81,12099700,0
2001-02-23,31.31,32.06,30.06,31.88,9275900,0
2001-02-26,32.62,33.38,30.06,31.06,7734000,0
2001-02-27,30.75,31.19,27.5,28.44,8159000,0
2001-02-28,28.5,30.5,27.56,29.81,9791100,0
2001-03-01,28.44,29.62,26.62,28.75,9580100,0
2001-03-02,27.06,33.69,26.56,29.31,17215800,0
2001-03-05,30.62,30.94,29.5,30.56,8505900,0
2001-03-06,31.5,34.5,31,32.69,10857600,0
2001-03-07,34.19,34.95,31.88,34.62,6176700,0
2001-03-08,33.88,34.44,32.75,33.12,3653500,0
2001-03-09,32.06,32.12,30.12,30.75,5862800,0
2001-03-12,29,29.88,27.5,28.5,9375900,0
2001-03-13,29.5,29.62,27.56,29.19,8870000,0
2001-03-14,27.75,30.06,27.62,29.38,7224900,0
2001-03-15,30.06,30.06,26,26.88,10432400,0
2001-03-16,26,27.5,25,26.06,9710800,0
2001-03-19,26.19,28.88,26,28.5,7618500,0
2001-03-20,26.88,26.88,22.88,24,20049200,0
2001-03-21,24.31,24.31,20.5,22.38,20894100,0
2001-03-22,22.56,24.75,22.12,24.06,10613400,0
2001-03-23,24.88,26.31,24.12,24.69,8592700,0
2001-03-26,25.75,25.88,23.75,24.44,5222000,0
2001-03-27,24.25,25.56,23.56,24.12,5662800,0
2001-03-28,23.06,23.25,21.25,21.88,5417800,0
2001-03-29,20.88,21.69,19.62,19.81,7327100,0
2001-03-30,20,20.44,18.5,19.56,11056300,0
2001-04-02,19.69,20.94,19.25,20.19,6920500,0
2001-04-03,20.2,20.25,17.88,18.56,8548000,0
2001-04-04,18.31,19.12,17.53,17.88,8570300,0
2001-04-05,19.31,22.38,18.81,21.81,8873500,0
2001-04-06,21.19,21.38,18,18.62,8396400,0
2001-04-09,19.24,19.95,19.19,19.72,4840500,0
2001-04-10,20.32,22.03,20,21.61,9953600,0
2001-04-11,23.05,24.5,21.95,22.46,8890100,0
2001-04-12,22,24.52,21.24,24.33,5209200,0
2001-04-16,23.6,23.61,22.05,22.4,3554600,0
2001-04-17,21.58,23.65,21.55,22.68,5771100,0
2001-04-18,25.23,29.05,24.32,27.33,13040700,0
2001-04-19,25.5,29.69,25,28.83,16707100,0
2001-04-20,27.7,28.7,27.04,27.69,7168100,0
2001-04-23,27.17,27.21,24.76,24.99,6549300,0
2001-04-24,25.3,25.3,23.5,23.65,7884000,0
2001-04-25,23.17,28.18,23.17,26.5,11801000,0
2001-04-26,27.56,28.2,26.3,26.5,5557100,0
2001-04-27,27.45,28.23,26.8,28.19,4623700,0
2001-04-30,29.04,30.24,28.19,29.15,7343200,0
2001-05-01,29,30.25,28.27,30.01,5532800,0
2001-05-02,31.91,32.81,31.23,31.68,11866400,0
2001-05-03,30.59,33.22,29.7,31.88,11818200,0
2001-05-04,30.36,34.39,30.36,34.15,9488500,0
2001-05-07,34.05,34.35,32.59,33.55,10423200,0
2001-05-08,33.81,34.09,32.7,33.12,5537600,0
2001-05-09,32.38,32.93,31.06,31.81,5314200,0
2001-05-10,32.95,32.95,30.7,30.79,3647700,0
2001-05-11,30.74,31.45,29.7,29.99,3733000,0
2001-05-14,29.69,30.7,29.45,30.3,3844700,0
2001-05-15,30.23,31.82,30.03,30.91,5497500,0
2001-05-16,30,32.14,29.63,32.04,6600000,0
2001-05-17,31.89,34.54,31.7,33.99,7309100,0
2001-05-18,33.16,34.35,32.78,34.01,3640300,0
2001-05-21,34.19,38.05,34.15,37.83,9668600,0
2001-05-22,37.75,38.2,36.82,38,6625000,0
2001-05-23,36.88,37,33.45,33.52,9064100,0
2001-05-24,33.73,34.74,32.96,33.2,6594700,0
2001-05-25,31.98,32.13,30.28,31.27,8533500,0
2001-05-29,30.9,30.99,27.81,29.04,11586700,0
2001-05-30,27.45,28.11,26.47,26.55,9752900,0
2001-05-31,26.2,28.38,26.2,27.06,7329500,0
2001-06-01,27.31,27.95,26.3,27.25,8498600,0
2001-06-04,27.9,28.3,26.15,26.42,6078000,0
2001-06-05,26.61,27.97,26.61,27.41,10264800,0
2001-06-06,27.46,28.38,26.53,26.79,7832400,0
2001-06-07,26.79,28.4,26.6,28.24,6974900,0
2001-06-08,28.63,28.66,26.55,26.9,3790900,0
2001-06-11,25.84,25.91,24.74,25.08,5716700,0
2001-06-12,24.05,24.62,23.75,23.89,9695800,0
2001-06-13,24.22,24.3,22.43,22.55,7316100,0
2001-06-14,22.12,23.1,21.25,22.41,10338700,0
2001-06-15,22.14,22.2,21.2,21.26,16555600,0
2001-06-18,21.26,22.57,20.54,21.05,6597900,0
2001-06-19,22.4,22.63,20.18,20.3,7345600,0
2001-06-20,19.77,20.49,19.4,20.08,10755300,0
2001-06-21,18.07,21.99,18.03,21.18,16644100,0
2001-06-22,21.15,22.04,20.6,21.96,5857100,0
2001-06-25,22.5,22.5,21.29,21.95,5229300,0
2001-06-26,21.08,22,20.85,21.85,4811600,0
2001-06-27,21.99,22.29,20.78,21.29,4429600,0
2001-06-28,21.81,23.1,21.38,22.16,5166700,0
2001-06-29,22.14,24.57,21.75,23.41,6438600,0
2001-07-02,23.53,24,22.8,23.45,3891600,0
2001-07-03,23.55,23.56,22.8,23.36,2172400,0
2001-07-05,23.68,23.79,22.25,22.81,5358900,0
2001-07-06,22.64,22.65,21.3,21.37,3691500,0
2001-07-09,21.64,22.2,20.88,21.29,4112400,0
2001-07-10,21.57,22,19.9,19.92,4207300,0
2001-07-11,19.96,20.2,19.2,20.02,5150500,0
2001-07-12,21.1,23.49,21.1,23.09,9009800,0
2001-07-13,22.79,23.36,21.55,22.14,5711200,0
2001-07-16,20.8,21.14,19.6,19.76,24702900,0
2001-07-17,19.4,19.95,18.79,19.36,13888000,0
2001-07-18,19.24,19.25,17.75,17.81,14062700,0
2001-07-19,18.23,19.78,18.17,18.98,17729700,0
2001-07-20,18.7,19.37,18.48,19.23,13063900,0
2001-07-23,19.4,19.99,19.2,19.46,8897100,0
2001-07-24,19.6,19.8,19.05,19.55,5962700,0
2001-07-25,19.75,20.1,19.45,19.92,7113600,0
2001-07-26,19.77,21.21,19.45,20.97,5875700,0
2001-07-27,20.62,21.6,20.58,21.56,6939400,0
2001-07-30,21.6,22.06,20.07,20.78,6238300,0
2001-07-31,21,22.2,20.9,21.81,7202600,0
2001-08-01,22.24,22.91,21.8,22.14,6992200,0
2001-08-02,23.87,23.95,22.45,22.81,10217900,0
2001-08-03,22.99,23.48,22.1,22.73,6945800,0
2001-08-06,22.65,22.82,22.3,22.7,4272200,0
2001-08-07,22.65,23,22.32,22.5,6260600,0
2001-08-08,22.34,22.5,21.17,21.37,6467600,0
2001-08-09,20.89,21.37,20.35,21.03,4905100,0
2001-08-10,20.81,21.62,20.33,21.22,4500100,0
2001-08-13,21.37,22.1,20.85,21.79,5911800,0
2001-08-14,22.04,22.27,21.12,21.39,4728900,0
2001-08-15,21.36,21.75,20.55,20.85,7857900,0
2001-08-16,20.44,20.49,19.26,20.31,6239500,0
2001-08-17,19.36,19.8,19,19,5575800,0
2001-08-20,19.2,19.59,19.02,19.39,3739000,0
2001-08-21,19.5,19.83,19.05,19.06,3979600,0
2001-08-22,19.11,19.5,18.67,19.4,6925500,0
2001-08-23,19.47,20.25,18.71,18.71,10848800,0
2001-08-24,19.24,20.05,19.01,19.64,10451800,0
2001-08-27,19.76,20.23,19.3,20,11170000,0
2001-08-28,20.01,20.59,19.8,19.97,10705000,0
2001-08-29,20.5,20.57,19.7,19.97,10221000,0
2001-08-30,19.44,19.55,17.85,18.15,13805900,0
2001-08-31,18.12,18.87,17.98,18.01,7622500,0
2001-09-04,16.43,17.45,15.85,15.98,24592100,0
2001-09-05,15.81,16.15,14.85,15.5,19321700,0
2001-09-06,15.37,15.62,14.9,15.43,9990800,0
2001-09-07,15.33,15.7,14.69,15.02,8998600,0
2001-09-10,14.86,15.07,14.33,14.57,6540200,0
2001-09-17,14,14.15,12.55,12.59,7920900,0
2001-09-18,12.63,13.24,12.63,13.03,8181800,0
2001-09-19,13.19,13.19,12.7,13.13,12920100,0
2001-09-20,12.83,13.34,12.78,12.91,10239400,0
2001-09-21,12.4,13.64,11.64,13.3,14285200,0
2001-09-24,13.76,13.85,13.09,13.52,10494200,0
2001-09-25,13.65,14.37,13.22,13.54,7753500,0
2001-09-26,13.68,13.79,12.91,13.15,6498400,0
2001-09-27,13.06,13.46,12.75,13.39,4389400,0
2001-09-28,13.41,13.75,13.06,13.58,6794500,0
2001-10-01,13.55,13.56,12.97,13.28,4669000,0
2001-10-02,13.19,13.5,12.94,13.37,7064100,0
2001-10-03,13.05,15.3,12.96,14.93,8352700,0
2001-10-04,15.1,16.75,14.61,15.87,12960900,0
2001-10-05,15.49,15.67,14.5,15.36,4733900,0
2001-10-08,15.32,15.81,14.5,15.48,3517300,0
2001-10-09,15.54,15.55,14.51,14.76,4883700,0
2001-10-10,14.68,15.95,14.47,15.79,7979500,0
2001-10-11,16.55,17.39,16.4,17.2,10189100,0
2001-10-12,16.91,17.05,15.95,16.98,7862600,0
2001-10-15,16.79,16.79,16.2,16.32,3582700,0
2001-10-16,16.39,16.88,15.76,16.18,5645700,0
2001-10-17,16.9,16.93,15.2,15.2,6156700,0
2001-10-18,15.2,15.24,14.43,14.57,7125600,0
2001-10-19,14,14.73,14,14.49,6970700,0
2001-10-22,14.43,14.43,13.81,14.3,6022000,0
2001-10-23,14.6,14.79,14,14.17,8334200,0
2001-10-24,14.28,15,14.27,14.84,6901000,0
2001-10-25,15.18,17.25,15.1,17.05,22146200,0
2001-10-26,16.8,17.25,16.25,16.3,7701000,0
2001-10-29,16.2,16.3,15.15,15.2,6106100,0
2001-10-30,15.1,15.11,14.05,14.31,5894300,0
2001-10-31,14.61,15.58,14.6,15.14,8046200,0
2001-11-01,15.2,15.97,14.87,15.48,6080400,0
2001-11-02,15.45,16.25,15.23,16.03,4816800,0
2001-11-05,16.41,17.63,16.35,17.3,7737600,0
2001-11-06,17.26,17.81,16.68,17.71,7916200,0
2001-11-07,17.5,17.97,16.97,17.14,7983900,0
2001-11-08,17.18,17.9,16.51,16.79,6971600,0
2001-11-09,16.65,17.05,16.15,16.88,4856800,0
2001-11-12,16.8,17.14,15.8,16.96,4831000,0
2001-11-13,17.46,18.42,17.4,17.7,9391100,0
2001-11-14,18.19,18.41,17.19,18.28,6790700,0
2001-11-15,18.25,18.77,17.76,17.8,7168100,0
2001-11-16,18.2,19.71,18.07,19.6,11469800,0
2001-11-19,19.68,20.25,19.35,19.51,9306600,0
2001-11-20,19.46,19.5,18.18,18.35,6267400,0
2001-11-21,18.3,18.65,17.69,17.86,5531100,0
2001-11-23,18,18.2,17.8,18.13,2103800,0
2001-11-26,18.24,19.29,18.16,19.08,5960700,0
2001-11-27,19.1,20.75,19.05,20.01,17303200,0
2001-11-28,19.75,20.8,19.5,19.86,15863600,0
2001-11-29,20.06,20.94,19.96,20.7,11502200,0
2001-11-30,20.65,21.46,20.55,21.4,11312200,0
2001-12-03,21.07,21.07,20.45,20.49,7609500,0
2001-12-04,20.89,22.47,20.61,22.37,12513000,0
2001-12-05,22.55,24.1,22.55,24.05,20478400,0
2001-12-06,24.4,25.05,23.06,24.42,49531700,0
2001-12-07,24.34,24.57,23.65,23.95,14252300,0
2001-12-10,23.8,24.8,23.04,23.5,13045900,0
2001-12-11,24.13,25.65,23.65,25.6,27352000,0
2001-12-12,25.36,25.44,23.69,24.9,22179000,0
2001-12-13,24.22,24.23,21.8,21.99,14602100,0
2001-12-14,22.4,22.76,21.55,22.3,10864100,0
2001-12-17,21.95,22.93,21.76,22.38,9273500,0
2001-12-18,22.16,22.31,21.29,21.8,11124700,0
2001-12-19,21.42,22.15,21.04,21.49,9551500,0
2001-12-20,20.48,20.68,19.34,19.59,19213500,0
2001-12-21,19.68,20.77,19.58,20.05,13307700,0
2001-12-24,20.05,20.35,19.9,20.19,2678100,0
2001-12-26,20.29,20.64,20,20.22,5455400,0
2001-12-27,20.33,20.38,19.78,20.37,6784400,0
2001-12-28,20.1,21.15,20,20.73,9115800,0
2001-12-31,21,21,19.66,19.9,6908600,0
2002-01-02,20.01,20.63,19.8,20.25,8876800,0
2002-01-03,20.29,22.05,20.19,21.89,12659300,0
2002-01-04,22.11,23.31,21.31,22.15,12973400,0
2002-01-07,22.62,23.35,21.89,22.09,8707000,0
2002-01-08,21.99,23.37,21.95,22.57,16682500,0
2002-01-09,23.19,23.8,22.35,22.56,15265200,0
2002-01-10,22.37,23.25,22.3,22.83,9811300,0
2002-01-11,23.04,23.04,20.69,20.81,17291300,0
2002-01-14,21.12,21.15,19.58,20,11108000,0
2002-01-15,20.24,20.64,19.86,20.19,10250700,0
2002-01-16,19.55,19.57,17.89,17.99,19565900,0
2002-01-17,18.63,19.13,18.03,18.92,12895300,0
2002-01-18,18.38,18.47,17.34,17.63,9704700,0
2002-01-22,18.1,18.1,16.72,16.84,6997200,0
2002-01-23,17.08,18.13,16.9,18.1,7344200,0
2002-01-24,18.44,18.9,17.14,17.19,14799500,0
2002-01-25,14.89,15.8,14.6,15.44,53642000,0
2002-01-28,15.65,15.73,14.03,14.54,19890800,0
2002-01-29,14.75,14.95,14.08,14.3,15702700,0
2002-01-30,14.44,14.65,13.27,14.4,15140600,0
2002-01-31,14.55,14.85,14.25,14.68,11761200,0
2002-02-01,14.55,14.91,13.72,14,9480200,0
2002-02-04,14.12,14.2,12.99,13.29,10551900,0
2002-02-05,13.19,13.36,12.65,12.86,12567700,0
2002-02-06,13.01,13.15,12,12.69,14216300,0
2002-02-07,12.75,12.78,11.8,11.95,9998900,0
2002-02-08,12.1,12.41,11.69,12.41,6962200,0
2002-02-11,12.34,13.23,12.14,13.1,7756100,0
2002-02-12,13.24,13.5,12.52,12.8,12592300,0
2002-02-13,13.1,13.46,13.03,13.19,10657700,0
2002-02-14,13.28,13.55,13.01,13.02,6765800,0
2002-02-15,13.13,13.25,12.36,12.6,5596000,0
2002-02-19,12.4,12.5,11.33,11.51,11276900,0
2002-02-20,11.46,11.73,10.65,11.15,18174500,0
2002-02-21,10.97,11.15,10.1,10.13,12894700,0
2002-02-22,10.11,10.33,9.57,10.08,17780900,0
2002-02-25,10.31,10.98,10.08,10.7,8459600,0
2002-02-26,10.7,11.05,10.11,10.35,9011500,0
2002-02-27,10.8,11.1,10.42,10.7,11305400,0
2002-02-28,10.75,11,9.75,10.15,12686500,0
2002-03-01,10.23,10.64,10.05,10.32,9252500,0
2002-03-04,10.52,12.69,10.5,12.69,15458200,0
2002-03-05,12.48,13.3,12.27,12.95,12616900,0
2002-03-06,12.81,13.7,12.43,13.43,10738900,0
2002-03-07,13.68,13.95,13.3,13.45,10334200,0
2002-03-08,14.19,15.27,13.98,14.73,12159900,0
2002-03-11,14.55,14.86,14.15,14.31,6350500,0
2002-03-12,13.49,13.68,13.01,13.16,8649200,0
2002-03-13,12.92,13.29,12.57,12.57,8104300,0
2002-03-14,12.38,12.8,12.19,12.32,10824000,0
2002-03-15,12.43,12.57,12.14,12.23,7914200,0
2002-03-18,12.48,12.6,12.14,12.44,7177100,0
2002-03-19,12.34,12.34,11.61,11.8,7055000,0
2002-03-20,11.79,12.04,11.19,11.3,9856500,0
2002-03-21,11.3,12.16,11.2,12.03,7850200,0
2002-03-22,11.8,12.15,11.65,11.79,7233700,0
2002-03-25,11.91,12.2,11.26,11.26,5387800,0
2002-03-26,11.25,12.08,11.15,11.37,5768800,0
2002-03-27,11.42,11.53,11.06,11.2,6816200,0
2002-03-28,11.38,12.42,11.18,11.75,10286500,0
2002-04-01,11.75,12.42,10.73,12.26,7004900,0
2002-04-02,12.06,12.14,11.42,11.66,6860800,0
2002-04-03,11.74,11.75,10.76,11.16,11967500,0
2002-04-04,10.91,11.55,10.87,11.28,8438700,0
2002-04-05,11.35,11.55,10.62,11,7019900,0
2002-04-08,10.6,10.89,10.15,10.69,7841100,0
2002-04-09,10.7,10.94,10.29,10.49,5392300,0
2002-04-10,10.63,10.73,9.96,10.21,6487200,0
2002-04-11,10.05,10.21,9.75,9.96,6777500,0
2002-04-12,10.13,10.44,9.97,10.27,4018600,0
2002-04-15,10.42,10.47,9.89,10.25,5511300,0
2002-04-16,10.54,11.3,10.52,11.19,8599200,0
2002-04-17,11.34,11.67,10.87,11.35,11777400,0
2002-04-18,11.18,11.41,10.85,11.14,5978900,0
2002-04-19,11.69,12.1,11.45,11.88,11944400,0
2002-04-22,11.5,11.85,11.35,11.84,10529300,0
2002-04-23,11.87,12.22,11.72,12.01,11382500,0
2002-04-24,12.16,12.24,11.03,11.03,10433600,0
2002-04-25,10.95,11.27,10.92,11.06,8706500,0
2002-04-26,11.39,11.55,10.45,10.57,7550600,0
2002-04-29,10.5,10.55,10.22,10.46,5559300,0
2002-04-30,10.53,10.7,10.3,10.4,6784200,0
2002-05-01,10.4,10.4,9.79,10.3,8187100,0
2002-05-02,10.21,10.33,9.6,9.64,7178600,0
2002-05-03,9.56,10.05,9.49,9.73,6019100,0
2002-05-06,9.7,10.03,9.55,9.56,3980500,0
2002-05-07,9.9,9.97,9.43,9.8,7080000,0
2002-05-08,10.3,11.47,10.3,11.36,12329700,0
2002-05-09,11.24,11.55,11.09,11.34,7833500,0
2002-05-10,11.5,11.55,10.68,10.83,7905400,0
2002-05-13,11.01,12.04,10.9,11.84,8957900,0
2002-05-14,12.52,12.9,12.18,12.7,11080700,0
2002-05-15,12.41,13.55,12.25,13.26,12513400,0
2002-05-16,13.25,13.72,13,13.4,7156700,0
2002-05-17,13.74,13.98,12.73,13.36,10057200,0
2002-05-20,13.25,13.3,12.63,13,4426400,0
2002-05-21,13.04,13.12,12.15,12.26,6765300,0
2002-05-22,12.11,12.55,11.88,12.5,5717600,0
2002-05-23,12.68,13.1,12.29,13,8529700,0
2002-05-24,12.6,13.05,12.55,12.81,4231600,0
2002-05-28,12.99,13.05,12.31,12.62,4065500,0
2002-05-29,12.15,12.24,11.85,11.9,6384700,0
2002-05-30,11.56,11.9,11.3,11.75,6182100,0
2002-05-31,11.84,11.97,11.39,11.5,5253900,0
2002-06-03,11.52,11.55,10.72,10.73,5962000,0
2002-06-04,10.03,10.4,9.92,10.31,15051500,0
2002-06-05,10.35,10.55,9.81,9.95,8987400,0
2002-06-06,9.88,9.95,9.5,9.59,6006700,0
2002-06-07,9.27,9.44,8.78,9.4,12067700,0
2002-06-10,9.41,9.41,8.76,8.88,8847400,0
2002-06-11,8.97,9.05,8.4,8.44,7299800,0
2002-06-12,8.46,8.7,8.02,8.43,10536800,0
2002-06-13,8.38,8.8,7.73,8.03,13366800,0
2002-06-14,7.33,7.93,6.9,7.85,15276900,0
2002-06-17,8.15,8.15,7.6,7.74,13823600,0
2002-06-18,7.5,8.02,7.45,7.51,7167400,0
2002-06-19,7.54,7.79,7.22,7.28,6258100,0
2002-06-20,7.3,7.5,6.84,7,6864600,0
2002-06-21,6.65,7.15,6.56,7,8303300,0
2002-06-24,6.92,7.11,6.65,7,10670700,0
2002-06-25,7.14,7.21,6.18,6.29,9730400,0
2002-06-26,5.8,6.3,5.75,6.22,8585100,0
2002-06-27,6.49,6.84,6.13,6.72,6568300,0
2002-06-28,6.75,6.78,6.26,6.31,7929400,0
2002-07-01,6.33,6.47,5.83,5.84,5260100,0
2002-07-02,5.91,5.97,5.33,5.51,7630300,0
2002-07-03,5.38,5.93,5.38,5.83,6221700,0
2002-07-05,6.03,6.6,6,6.6,3162500,0
2002-07-08,6.53,6.69,5.5,5.81,6884500,0
2002-07-09,5.88,6.04,5.58,5.59,5128900,0
2002-07-10,5.94,5.99,5.25,5.44,4995500,0
2002-07-11,5.42,5.88,5.07,5.69,7629400,0
2002-07-12,6.17,6.36,5.75,6.25,8909800,0
2002-07-15,6.13,7.09,5.82,7.08,7056100,0
2002-07-16,6.84,6.99,6.2,6.3,8292700,0
2002-07-17,6.72,6.89,5.86,5.86,8432300,0
2002-07-18,5.95,6.14,5.67,5.98,7424700,0
2002-07-19,5.75,6.21,5.12,5.3,7971900,0
2002-07-22,5.35,5.5,4.99,5.21,6029300,0
2002-07-23,5.28,5.4,4.18,4.38,12537800,0
2002-07-24,4.14,4.5,3.9,4.47,14704400,0
2002-07-25,4.28,4.35,3.4,3.52,20825500,0
2002-07-26,3.77,3.77,3.47,3.74,12605700,0
2002-07-29,3.89,4.14,3.7,4.13,7845600,0
2002-07-30,4,4.21,3.91,4.11,8505300,0
2002-07-31,4.01,4.1,3.8,4.07,8745700,0
2002-08-01,4.64,4.8,4.08,4.09,13707200,0
2002-08-02,4.14,4.2,3.85,3.97,11430400,0
2002-08-05,3.97,4.01,3.69,3.85,6990100,0
2002-08-06,3.95,4.05,3.89,3.98,8997500,0
2002-08-07,4.2,4.2,3.65,3.95,7717700,0
2002-08-08,3.98,4,3.75,3.92,7650500,0
2002-08-09,3.89,3.96,3.75,3.8,6678500,0
2002-08-12,3.79,3.82,3.59,3.7,9869400,0
2002-08-13,3.64,3.83,3.21,3.31,10142700,0
2002-08-14,3.35,3.38,2.86,3.29,13150300,0
2002-08-16,3.7,4.04,3.6,4,8145000,0
2002-08-19,3.95,4.32,3.9,4.13,7875600,0
2002-08-20,4.04,4.23,3.85,4.07,5647800,0
2002-08-21,4.15,4.31,4,4.16,5900700,0
2002-08-22,4.19,4.45,4.1,4.33,8134300,0
2002-08-23,4.21,4.26,3.83,3.93,6570700,0
2002-08-26,3.97,4.15,3.9,4.11,5064600,0
2002-08-27,4.15,4.21,3.73,3.78,8850900,0
2002-08-28,3.78,3.78,3.4,3.41,8123400,0
2002-08-29,3.39,3.66,3.25,3.5,4615700,0
2002-08-30,3.48,3.75,3.47,3.54,4612300,0
2002-09-03,3.45,3.54,3.28,3.37,5088200,0
2002-09-04,3.46,3.7,3.37,3.67,6725400,0
2002-09-05,3.59,3.64,3.5,3.55,4845900,0
2002-09-06,3.71,4.07,3.67,3.99,5986300,0
2002-09-09,3.87,4.05,3.73,3.95,4952300,0
2002-09-10,3.97,4.01,3.7,3.99,4961200,0
2002-09-11,4.01,4.18,3.72,3.95,5029600,0
2002-09-12,3.8,3.83,3.42,3.57,6190600,0
2002-09-13,3.46,3.6,3.18,3.32,7356600,0
2002-09-17,3.3,3.34,3,3.04,6459500,0
2002-09-18,2.95,3.1,2.8,2.98,8491100,0
2002-09-19,2.87,3,2.62,2.66,5705100,0
2002-09-20,2.71,3.01,2.6,2.99,8464600,0
2002-09-23,2.84,2.95,2.7,2.73,4251300,0
2002-09-24,2.63,2.8,2.48,2.51,5113700,0
2002-09-25,2.61,2.94,2.45,2.92,8362100,0
2002-09-26,3.01,3.23,2.88,2.92,9011300,0
2002-09-27,2.94,3.15,2.91,2.96,4845000,0
2002-09-30,2.89,2.9,2.75,2.77,4820000,0
2002-10-01,2.82,3.4,2.76,3.34,5006100,0
2002-10-02,3.27,3.43,3,3.02,7373100,0
2002-10-03,3.02,3.25,3,3.07,4809600,0
2002-10-04,2.98,3.02,2.6,2.63,5355700,0
2002-10-07,2.61,2.89,2.55,2.7,4988900,0
2002-10-08,2.72,2.86,2.31,2.46,12638700,0
2002-10-09,2.47,2.57,2.18,2.36,7447800,0
2002-10-10,2.38,2.4,1.81,2,15198500,0
2002-10-11,2.09,2.34,1.86,1.97,11239100,0
2002-10-14,1.87,1.96,1.7,1.7,9538800,0
2002-10-15,1.9,1.95,1.66,1.79,12918800,0
2002-10-16,1.75,1.79,1.52,1.61,8234300,0
2002-10-17,1.72,1.83,1.6,1.76,7592500,0
2002-10-18,1.75,1.82,1.61,1.81,6164300,0
2002-10-21,1.69,2,1.69,1.99,8152500,0
2002-10-22,1.89,2.11,1.81,2,6194100,0
2002-10-23,2,2.3,1.91,2.28,6366800,0
2002-10-24,2.42,2.45,2.1,2.13,8052800,0
2002-10-25,2.07,2.21,1.99,2.17,6647600,0
2002-10-28,2.24,2.33,2.05,2.09,8921500,0
2002-10-29,2.1,2.23,1.9,1.98,7826000,0
2002-10-30,2.26,2.95,2.22,2.91,18630500,0
2002-10-31,2.85,3.35,2.71,3.08,18174700,0
2002-11-01,2.95,3.25,2.9,3.1,8724300,0
2002-11-04,3.35,3.81,3.25,3.26,12580500,0
2002-11-05,3.2,3.49,3.1,3.22,6803000,0
2002-11-06,3.36,3.4,3.1,3.36,10905300,0
2002-11-07,3.21,3.29,2.96,3.1,7238700,0
2002-11-08,3.05,3.15,2.85,3.01,5895600,0
2002-11-11,3.02,3.03,2.71,2.73,2902700,0
2002-11-12,2.79,3.09,2.68,2.9,5892700,0
2002-11-13,2.83,3.05,2.72,2.92,6321700,0
2002-11-14,3.05,3.25,3.04,3.13,7562300,0
2002-11-15,3.08,3.41,2.95,3.4,7189000,0
2002-11-18,3.46,3.55,3.16,3.17,6845100,0
2002-11-19,3.16,3.28,2.94,2.99,9273800,0
2002-11-20,2.99,3.4,2.97,3.33,8125900,0
2002-11-21,3.5,3.68,3.18,3.48,15812400,0
2002-11-22,3.39,4.07,3.26,4.03,21634200,0
2002-11-25,4.18,4.65,4.05,4.6,21981700,0
2002-11-26,4.61,4.85,4.36,4.74,15125600,0
2002-11-27,4.92,5.19,4.85,4.99,13900700,0
2002-11-29,5.04,5.19,4.66,4.8,4431800,0
2002-12-02,5.11,5.12,4.76,4.9,9085900,0
2002-12-03,4.7,4.9,4.4,4.86,10727100,0
2002-12-04,4.29,4.63,4.15,4.32,10729900,0
2002-12-05,4.52,4.54,4.1,4.27,9981200,0
2002-12-06,4.08,4.54,4.05,4.51,6178300,0
2002-12-09,4.35,4.43,3.83,3.84,10002000,0
2002-12-10,3.87,4.26,3.85,4.04,8379600,0
2002-12-11,3.84,4.32,3.84,4.11,7028100,0
2002-12-12,4.32,4.39,4.05,4.24,6294000,0
2002-12-13,4.12,4.19,3.9,3.96,5211600,0
2002-12-16,3.99,4.35,3.85,4.33,4735000,0
2002-12-17,4.25,4.55,4.24,4.41,5990500,0
2002-12-18,4.26,4.27,4,4.11,5020300,0
2002-12-19,4.05,4.39,3.75,3.77,7872700,0
2002-12-20,3.67,4.19,3.5,4.05,7744800,0
2002-12-23,4.01,4.38,4.01,4.3,4643800,0
2002-12-24,4.2,4.44,4.11,4.21,3788800,0
2002-12-26,4.21,4.43,4.02,4.03,3709100,0
2002-12-27,4.13,4.16,4.01,4.09,2566800,0
2002-12-30,4.21,4.21,3.94,4.08,3007200,0
2002-12-31,4.08,4.52,3.92,4.49,4637400,0
2003-01-02,4.46,4.61,4.2,4.51,5947300,0
2003-01-03,4.45,4.5,4.12,4.21,6955000,0
2003-01-06,4.24,4.7,4.23,4.58,6415600,0
2003-01-07,4.56,5.18,4.55,5.05,22779900,0
2003-01-08,5.1,5.17,4.72,4.82,13206800,0
2003-01-09,5.05,5.2,4.95,5.1,15234600,0
2003-01-10,5.04,5.54,4.96,5.28,11495200,0
2003-01-13,5.33,5.4,4.88,4.9,13230500,0
2003-01-14,4.87,5.08,4.85,5.07,7612400,0
2003-01-15,5.09,5.2,4.75,5,7335900,0
2003-01-16,5.08,5.17,4.77,4.8,6211900,0
2003-01-17,4.64,4.73,4.28,4.31,9832300,0
2003-01-21,4.38,4.54,4.23,4.32,6544700,0
2003-01-22,4.39,4.45,3.87,3.99,10326400,0
2003-01-23,4.13,4.25,3.95,4.03,7837800,0
2003-01-24,4.08,4.11,3.8,3.84,7175300,0
2003-01-27,3.77,4.09,3.74,3.9,3802700,0
2003-01-28,4.05,4.08,3.8,3.92,4828400,0
2003-01-29,3.77,4.09,3.65,4.06,9372400,0
2003-01-30,4.09,4.1,3.71,3.74,4623000,0
2003-01-31,3.69,3.77,3.51,3.66,7220300,0
2003-02-03,3.81,3.85,3.6,3.67,3899000,0
2003-02-04,3.55,3.59,3.43,3.57,5597400,0
2003-02-05,3.62,3.9,3.5,3.57,4959900,0
2003-02-06,3.56,3.79,3.51,3.62,4944800,0
2003-02-07,3.89,3.9,3.6,3.62,6538900,0
2003-02-10,3.69,3.89,3.63,3.79,4552200,0
2003-02-11,3.88,4.01,3.62,3.78,7368800,0
2003-02-12,3.77,3.88,3.52,3.53,5101300,0
2003-02-13,3.58,3.65,3.5,3.63,4024400,0
2003-02-14,3.66,3.92,3.64,3.79,6786800,0
2003-02-18,3.82,4.03,3.8,4.01,4889400,0
2003-02-19,4.01,4.04,3.81,3.94,3810400,0
2003-02-20,4.09,4.13,3.88,3.92,3489700,0
2003-02-21,4.01,4.03,3.82,3.97,3744700,0
2003-02-24,3.78,3.98,3.77,3.8,3861700,0
2003-02-25,3.84,4.04,3.66,4,5559100,0
2003-02-26,3.84,3.94,3.78,3.78,6010200,0
2003-02-27,3.85,4.02,3.78,3.99,5404800,0
2003-02-28,3.99,4.33,3.99,4.3,11376400,0
2003-03-03,4.26,4.45,4.22,4.26,7535800,0
2003-03-04,4.17,4.25,4.06,4.17,4046200,0
2003-03-05,4.17,4.24,4.09,4.16,3829300,0
2003-03-06,4.12,4.28,3.99,4.21,6221900,0
2003-03-07,4.1,4.31,4.08,4.15,4777200,0
2003-03-10,4.09,4.17,4.03,4.13,3661300,0
2003-03-11,4.13,4.19,3.87,3.95,5235900,0
2003-03-12,3.9,4.05,3.78,3.98,5712000,0
2003-03-13,4.14,4.46,4.13,4.44,7953400,0
2003-03-14,4.52,4.59,4.25,4.54,9830500,0
2003-03-17,4.33,4.89,4.31,4.81,9887500,0
2003-03-18,4.88,5,4.64,4.98,8736300,0
2003-03-19,4.91,5,4.66,4.72,9631100,0
2003-03-20,4.58,4.73,4.47,4.63,6622900,0
2003-03-21,4.76,4.79,4.52,4.63,7481000,0
2003-03-24,4.51,4.73,4.49,4.52,6261200,0
2003-03-25,4.59,4.71,4.5,4.62,3520000,0
2003-03-26,4.54,4.59,4.36,4.45,5986200,0
2003-03-27,4.39,4.49,4.27,4.42,4225000,0
2003-03-28,4.39,4.49,4.29,4.33,2578800,0
2003-03-31,4.21,4.25,4.01,4.04,5867100,0
2003-04-01,4.1,4.16,3.89,4.02,6533800,0
2003-04-02,4.21,4.41,4.15,4.34,4885100,0
2003-04-03,4.38,4.41,4.25,4.31,4526429,0
2003-04-04,4.39,4.42,4.1,4.25,3468794,0
2003-04-07,4.5,4.54,4.25,4.25,3535489,0
2003-04-08,4.25,4.44,4.2,4.27,3723944,0
2003-04-09,4.33,4.42,4.03,4.03,6365438,0
2003-04-10,4.09,4.2,4.03,4.19,3373276,0
2003-04-11,4.25,4.36,4.07,4.33,5083910,0
2003-04-14,4.33,4.43,4.27,4.35,3610358,0
2003-04-15,4.29,4.45,4.2,4.38,2820045,0
2003-04-16,4.49,4.57,4.38,4.52,5085624,0
2003-04-17,4.62,4.77,4.52,4.75,4704169,0
2003-04-21,4.75,5.12,4.54,5.1,7203658,0
2003-04-22,4.92,4.96,4.68,4.75,15035569,0
2003-04-23,4.78,4.86,4.69,4.82,5205325,0
2003-04-24,4.71,4.91,4.7,4.8,3147415,0
2003-04-25,4.8,4.81,4.37,4.38,6913934,0
2003-04-28,4.42,4.95,4.4,4.65,4528704,0
2003-04-29,4.7,4.8,4.61,4.66,4436651,0
2003-04-30,4.65,4.9,4.55,4.8,4990847,0
2003-05-01,4.75,4.98,4.64,4.83,4416926,0
2003-05-02,4.8,5.07,4.75,5.07,4987649,0
2003-05-05,5.11,5.45,5.01,5.33,8303322,0
2003-05-06,5.36,5.6,5.32,5.5,7819976,0
2003-05-07,5.18,5.25,5.05,5.1,11687339,0
2003-05-08,5.02,5.18,4.96,5.08,6846723,0
2003-05-09,5.14,5.39,5.12,5.33,6515220,0
2003-05-12,5.37,5.39,5.15,5.36,4460897,0
2003-05-13,5.33,5.73,5.24,5.54,8117352,0
2003-05-14,5.68,5.91,5.45,5.8,9433134,0
2003-05-15,5.92,6.17,5.84,6.03,8515168,0
2003-05-16,6.04,6.24,5.69,6.03,9569176,0
2003-05-19,5.94,5.95,5.42,5.5,8893468,0
2003-05-20,5.5,5.55,5.32,5.32,6585561,0
2003-05-21,5.42,5.42,5.1,5.28,9957382,0
2003-05-22,5.31,5.5,5.2,5.39,7344957,0
2003-05-23,5.32,5.51,5.28,5.41,3767033,0
2003-05-27,5.32,5.68,5.25,5.64,6968278,0
2003-05-28,5.71,5.89,5.43,5.83,6490521,0
2003-05-29,5.91,5.98,5.76,5.85,6578771,0
2003-05-30,5.79,5.83,5.58,5.72,9164580,0
2003-06-02,5.63,5.83,5.41,5.47,7858732,0
2003-06-03,5.34,5.73,5.27,5.7,7833231,0
2003-06-04,5.83,6.55,5.78,6.5,14080860,0
2003-06-05,6.49,6.49,6.13,6.46,10281051,0
2003-06-06,6.76,6.79,5.98,6.04,14900833,0
2003-06-09,6.06,6.07,5.74,5.96,10602220,0
2003-06-10,6.05,6.06,5.85,6,4735919,0
2003-06-11,5.97,6.7,5.85,6.45,6364539,0
2003-06-12,6.55,6.59,6.33,6.52,4967195,0
2003-06-13,6.54,6.63,6.13,6.15,4602746,0
2003-06-16,6.17,6.4,6.03,6.31,6955367,0
2003-06-17,6.35,6.41,6.21,6.34,6349137,0
2003-06-18,6.28,6.63,6.27,6.43,7134570,0
2003-06-19,6.52,6.68,6.51,6.55,5960321,0
2003-06-20,6.57,6.76,6.45,6.53,6624327,0
2003-06-23,6.31,6.48,6.04,6.19,5318922,0
2003-06-24,6.37,6.37,5.87,6.11,7701178,0
2003-06-25,6.13,6.2,5.99,6.05,3528911,0
2003-06-26,5.97,6.38,5.97,6.32,4430261,0
2003-06-27,6.3,6.48,6.14,6.24,4272002,0
2003-06-30,6.18,6.43,6.18,6.32,4015893,0
2003-07-01,6.53,6.55,6.19,6.49,5435499,0
2003-07-02,6.66,7.01,6.65,6.94,13083734,0
2003-07-03,6.86,6.98,6.71,6.83,4648976,0
2003-07-07,6.94,7.37,6.93,7.33,10709649,0
2003-07-08,7.45,8,7.37,7.85,17206640,0
2003-07-09,7.98,8.3,7.69,8.24,13807043,0
2003-07-10,8.15,8.2,7.78,7.89,11093064,0
2003-07-11,7.89,8.04,7.74,7.82,5045913,0
2003-07-14,8.08,8.29,7.88,7.92,6933140,0
2003-07-15,8.09,8.27,7.95,8.07,7211969,0
2003-07-16,8.21,8.23,7.62,7.66,8160343,0
2003-07-17,7.2,7.5,7.03,7.04,10689373,0
2003-07-18,7.29,7.66,7.11,7.42,6070431,0
2003-07-21,7.47,7.54,7.3,7.35,4766072,0
2003-07-22,7.04,7.81,6.75,7.58,14296256,0
2003-07-23,7.63,7.76,7.45,7.69,4171170,0
2003-07-24,7.75,7.85,7.46,7.5,4977967,0
2003-07-25,7.58,7.81,7.42,7.78,4558624,0
2003-07-28,7.81,7.99,7.75,7.9,4815008,0
2003-07-29,7.96,8.04,7.72,7.91,5403804,0
2003-07-30,7.96,8.07,7.83,7.86,3692081,0
2003-07-31,7.95,8.15,7.85,7.97,5251191,0
2003-08-01,8.75,8.83,8.15,8.15,13356451,0
2003-08-04,8.01,8.4,7.89,8.25,7652583,0
2003-08-05,8.27,8.29,7.85,7.93,9618665,0
2003-08-06,7.84,7.87,7.41,7.5,8026837,0
2003-08-07,7.42,7.82,7.41,7.64,5603044,0
2003-08-08,7.73,7.75,7.47,7.51,4204330,0
2003-08-11,7.52,7.82,7.5,7.73,4160993,0
2003-08-12,7.72,8.03,7.6,7.94,4481124,0
2003-08-13,8.08,8.15,7.87,8.12,4855812,0
2003-08-14,8.07,8.23,8.07,8.1,3140287,0
2003-08-15,8.12,8.25,8.02,8.18,1503674,0
2003-08-18,8.24,8.73,8.2,8.59,4263861,0
2003-08-19,8.76,9.16,8.7,9.1,7708619,0
2003-08-20,8.92,9.22,8.82,9.04,6520271,0
2003-08-21,9.05,9.15,8.65,8.98,9781430,0
2003-08-22,9.15,9.24,8.79,8.91,6037729,0
2003-08-25,8.9,8.97,8.48,8.58,4474047,0
2003-08-26,8.45,8.82,8.28,8.75,5635254,0
2003-08-27,8.7,8.76,8.5,8.67,4578107,0
2003-08-28,8.71,8.85,8.43,8.79,5637499,0
2003-08-29,8.77,9.09,8.76,9.01,3890501,0
2003-09-02,9.08,9.14,8.84,8.95,8721054,0
2003-09-03,9.01,9.1,8.8,8.87,7341859,0
2003-09-04,8.94,9.48,8.79,9.38,10202893,0
2003-09-05,9.22,9.7,9.17,9.35,8106471,0
2003-09-08,9.4,9.85,9.17,9.78,5112212,0
2003-09-09,9.74,9.76,9.42,9.46,4688336,0
2003-09-10,9.26,9.45,8.94,9,8107147,0
2003-09-11,9.01,9.24,8.97,9.2,3759787,0
2003-09-12,9.07,9.07,8.78,8.85,8556221,0
2003-09-15,8.85,9.11,8.85,9.01,4805638,0
2003-09-16,9.1,9.73,9.06,9.73,7104423,0
2003-09-17,9.74,10.4,9.71,10.27,15984000,0
2003-09-18,10.52,10.85,10.26,10.78,11274392,0
2003-09-19,10.84,10.96,10.33,10.49,7709954,0
2003-09-22,10.19,10.42,10.08,10.31,4906092,0
2003-09-23,10.32,10.54,10.18,10.42,4713451,0
2003-09-24,10.38,10.4,9.6,9.75,8779278,0
2003-09-25,9.8,10.08,9.5,9.53,7154852,0
2003-09-26,9.33,9.85,9.26,9.36,4505582,0
2003-09-29,9.49,10.04,9.49,9.98,5001784,0
2003-09-30,9.84,10,9.43,9.66,6570935,0
2003-10-01,9.88,9.9,9.43,9.52,5660450,0
2003-10-02,9.52,10.36,9.43,10.3,9240203,0
2003-10-03,10.55,10.67,10.38,10.65,5256425,0
2003-10-06,10.85,10.85,10.59,10.69,4240258,0
2003-10-07,10.41,10.95,10.34,10.85,4617356,0
2003-10-08,10.88,10.92,10.51,10.65,3682444,0
2003-10-09,10.85,10.95,10.46,10.57,6062445,0
2003-10-10,10.58,10.68,10.43,10.48,3184409,0
2003-10-13,10.57,10.77,10.52,10.7,3004208,0
2003-10-14,10.66,10.89,10.57,10.83,3316282,0
2003-10-15,11.02,11.13,10.72,10.82,4495292,0
2003-10-16,10.77,10.97,10.73,10.97,2512062,0
2003-10-17,10.9,11.12,10.46,10.47,3687055,0
2003-10-20,10.5,10.6,10.25,10.57,2845174,0
2003-10-21,10.57,10.68,10.41,10.58,2885515,0
2003-10-22,10.43,10.48,10,10.03,4907565,0
2003-10-23,9.75,9.81,9.3,9.37,9208163,0
2003-10-24,9.23,9.63,9.11,9.58,8635059,0
2003-10-27,9.71,9.73,9.51,9.58,7934881,0
2003-10-28,9.66,10.06,9.65,10.02,10392945,0
2003-10-29,10.02,10.64,10.02,10.55,10315980,0
2003-10-30,10.65,10.7,10.36,10.4,7638922,0
2003-10-31,10.44,10.59,10.15,10.53,6173062,0
2003-11-03,10.56,10.87,10.49,10.71,4914080,0
2003-11-04,10.61,11.22,10.5,10.8,6228726,0
2003-11-05,10.81,11,10.55,10.91,4312595,0
2003-11-06,11.1,11.18,10.8,11.08,5848220,0
2003-11-07,11.27,11.43,11.17,11.31,5234318,0
2003-11-10,11.27,11.29,10.82,10.95,5102115,0
2003-11-11,10.89,11.1,10.8,10.97,4502989,0
2003-11-12,11.04,11.66,11.02,11.52,4846164,0
2003-11-13,11.5,11.8,11.35,11.53,4161342,0
2003-11-14,11.46,11.75,11.06,11.15,3877621,0
2003-11-17,11.15,11.15,10.26,10.66,6231008,0
2003-11-18,10.75,11.14,10.57,10.63,5851120,0
2003-11-19,10.64,10.91,10.51,10.79,4626171,0
2003-11-20,10.99,11.25,10.73,10.89,7314291,0
2003-11-21,11.29,11.29,10.75,11.11,5113829,0
2003-11-24,11.26,11.7,11.25,11.64,5319682,0
2003-11-25,11.68,11.96,11.54,11.76,6390963,0
2003-11-26,11.88,12.24,11.69,12.22,6052109,0
2003-11-28,11.26,12.3,11.26,12.19,3022111,0
2003-12-01,12.3,12.45,11.96,12.24,7644583,0
2003-12-02,12.2,12.25,11.97,12.03,7374436,0
2003-12-03,12.03,12.5,11.95,11.99,7898680,0
2003-12-04,11.98,12.16,11.72,11.99,5756265,0
2003-12-05,11.84,11.86,11.39,11.46,4824574,0
2003-12-08,11.42,11.83,11.37,11.7,6019490,0
2003-12-09,11.65,11.75,10.93,11,7715581,0
2003-12-10,11.07,11.1,10.56,10.75,8158482,0
2003-12-11,10.92,11.83,10.75,11.67,6562995,0
2003-12-12,11.8,11.88,11.42,11.52,5019112,0
2003-12-15,11.91,12,11.39,11.45,5866969,0
2003-12-16,11.5,11.79,11.36,11.7,7993567,0
2003-12-17,11.65,12.03,11.56,11.95,10339472,0
2003-12-18,12,12.47,11.98,12.35,7275277,0
2003-12-19,12.5,12.65,12.08,12.56,8078591,0
2003-12-22,12.42,12.55,12.16,12.37,5012963,0
2003-12-23,12.4,12.5,12.21,12.36,4544945,0
2003-12-24,12.41,12.47,12.19,12.43,921867,0
2003-12-26,12.44,12.48,12.3,12.36,626601,0
2003-12-29,12.44,12.65,12.35,12.55,3418802,0
2003-12-30,12.69,12.81,12.53,12.67,3398711,0
2003-12-31,12.63,12.76,12.51,12.6,4260443,0
2004-01-02,12.52,12.8,12.51,12.56,3338402,0
2004-01-05,12.69,13.18,12.67,13.08,5264484,0
2004-01-06,13.05,13.48,13,13.44,4930969,0
2004-01-07,13.47,13.75,13.25,13.57,5474219,0
2004-01-08,13.7,14.05,13.64,13.83,6550724,0
2004-01-09,13.55,14.03,13.5,13.62,6992008,0
2004-01-12,13.77,13.89,13.54,13.85,4536469,0
2004-01-13,13.38,13.71,13.25,13.54,7473797,0
2004-01-14,13.74,13.81,13.5,13.69,5492297,0
2004-01-15,13.7,13.93,13.28,13.84,4846021,0
2004-01-16,14.36,15.1,14.32,14.99,10116848,0
2004-01-20,15.14,15.51,15,15.31,6407589,0
2004-01-21,14.11,14.19,13.83,14.12,14703216,0
2004-01-22,14.33,14.35,13.34,13.64,6313426,0
2004-01-23,13.59,13.95,12.71,12.8,9312412,0
2004-01-26,12.44,13.26,12.26,13.24,12130737,0
2004-01-27,13.24,13.3,12.73,12.93,4913958,0
2004-01-28,13.15,13.24,12.73,12.78,7068427,0
2004-01-29,12.9,12.99,12.17,12.55,7640692,0
2004-01-30,12.63,13.17,12.62,13.05,8263939,0
2004-02-02,13.07,13.42,12.74,12.97,5042535,0
2004-02-03,13,13.05,12.56,12.87,4985797,0
2004-02-04,12.5,12.58,11.95,12.21,10683052,0
2004-02-05,12.34,12.67,12.22,12.47,4243616,0
2004-02-06,12.53,13.11,12.52,13.09,4671653,0
2004-02-09,13.14,13.2,12.81,12.81,2912605,0
2004-02-10,12.73,13.14,12.71,13,4497811,0
2004-02-11,13.03,13.55,12.95,13.29,5324993,0
2004-02-12,13.23,13.34,12.92,13.31,4921577,0
2004-02-13,13.88,13.98,13,13.11,6915886,0
2004-02-17,13.24,13.6,13.24,13.4,4139943,0
2004-02-18,13.37,13.6,13.21,13.45,4622325,0
2004-02-19,13.9,13.98,13.28,13.35,8302965,0
2004-02-20,13.3,13.36,12.8,12.86,5258382,0
2004-02-23,13.03,13.1,12.38,12.49,4742703,0
2004-02-24,12.43,12.56,12,12.16,7345763,0
2004-02-25,12.25,12.63,12.18,12.47,5378320,0
2004-02-26,12.49,12.73,12.42,12.63,2967820,0
2004-02-27,12.5,12.85,12.33,12.69,4327176,0
2004-03-01,12.56,12.95,12.55,12.78,3625548,0
2004-03-02,12.8,13.17,12.71,12.91,4137632,0
2004-03-03,12.78,12.85,12.55,12.65,2475816,0
2004-03-04,12.62,12.97,12.56,12.91,2770524,0
2004-03-05,12.76,13.05,12.64,12.79,2802007,0
2004-03-08,12.91,12.91,12.11,12.16,3943960,0
2004-03-09,12.05,12.17,11.35,11.51,8491734,0
2004-03-10,11.55,11.91,11.45,11.45,6187269,0
2004-03-11,11.33,11.47,10.9,10.93,7935376,0
2004-03-12,11.02,11.44,11,11.37,6873059,0
2004-03-15,11.3,11.44,10.9,10.91,5201045,0
2004-03-16,11.08,11.19,10.74,10.9,5110200,0
2004-03-17,11.24,11.4,11.05,11.35,7330971,0
2004-03-18,11.34,11.35,10.89,11.12,4649780,0
2004-03-19,11.18,11.23,10.6,10.64,5903842,0
2004-03-22,10.49,10.55,10.19,10.41,5304472,0
2004-03-23,10.59,10.63,10.21,10.32,5303026,0
2004-03-24,10.27,10.76,10.22,10.47,5364686,0
2004-03-25,10.41,10.94,10.4,10.84,6088769,0
2004-03-26,10.9,11.23,10.76,11.01,5383097,0
2004-03-29,11.24,11.41,10.99,11.08,4115305,0
2004-03-30,10.99,11.21,10.92,11.16,4426430,0
2004-03-31,11.15,11.2,10.8,11.04,5114322,0
2004-04-01,10.99,11.4,10.93,11.34,5158417,0
2004-04-02,11.76,11.78,11.37,11.72,4109908,0
2004-04-05,11.6,12.03,11.52,12,3792004,0
2004-04-06,11.85,11.94,11.65,11.78,3491477,0
2004-04-07,11.42,11.72,11.3,11.53,4004928,0
2004-04-08,11.75,11.79,11.29,11.35,4302529,0
2004-04-12,11.36,11.56,11.31,11.4,2710568,0
2004-04-13,11.41,11.64,10.95,11.12,5707294,0
2004-04-14,10.9,11.23,10.85,10.99,3456259,0
2004-04-15,11.1,11.18,10.58,10.86,5500655,0
2004-04-16,10.85,10.95,10.25,10.55,5074522,0
2004-04-19,10.5,10.8,10.5,10.79,3222825,0
2004-04-20,10.84,10.97,10.16,10.19,6226750,0
2004-04-21,10.92,11.91,10.82,11.67,17534338,0
2004-04-22,11.48,11.56,11.08,11.22,12505191,0
2004-04-23,11.2,11.48,11.09,11.23,5652287,0
2004-04-26,11.24,11.48,11.09,11.34,6801894,0
2004-04-27,11.62,11.69,11.19,11.21,3958256,0
2004-04-28,11.04,11.08,10.65,10.87,4635293,0
2004-04-29,10.84,10.93,10.26,10.45,6331405,0
2004-04-30,10.73,10.73,9.93,10.02,5099058,0
2004-05-03,10.04,10.22,9.8,9.98,6952995,0
2004-05-04,10.01,10.54,9.95,10.45,7427597,0
2004-05-05,10.43,10.61,10.25,10.56,4113248,0
2004-05-06,10.44,10.47,10.12,10.35,4419285,0
2004-05-07,10.4,10.57,10.07,10.18,4627571,0
2004-05-10,10.14,10.17,9.44,9.76,7877785,0
2004-05-11,9.87,10.23,9.73,10.09,5245265,0
2004-05-12,9.93,10.43,9.9,10.31,8638864,0
2004-05-13,10.32,10.49,10.26,10.42,5538165,0
2004-05-14,10.03,10.2,9.78,9.87,6491455,0
2004-05-17,9.74,9.85,9.63,9.7,5028742,0
2004-05-18,9.83,10.12,9.81,10.12,3398120,0
2004-05-19,10.45,10.69,10.21,10.27,5944622,0
2004-05-20,10.26,10.44,9.99,10.16,3880015,0
2004-05-21,10.31,10.34,10,10.23,2896154,0
2004-05-24,10.36,10.39,9.81,10.12,6563403,0
2004-05-25,10.02,10.3,9.96,10.2,6605380,0
2004-05-26,10.17,10.71,10.14,10.69,5196380,0
2004-05-27,10.76,10.88,10.42,10.72,5206846,0
2004-05-28,10.68,10.74,10.46,10.7,3230554,0
2004-06-01,10.57,10.98,10.54,10.91,3885438,0
2004-06-02,10.98,11,10.37,10.56,5132286,0
2004-06-03,10.55,10.62,10.13,10.18,4644124,0
2004-06-04,10.37,10.57,10.2,10.25,3596332,0
2004-06-07,10.36,10.8,10.35,10.77,2980868,0
2004-06-08,10.67,10.76,10.31,10.4,9527842,0
2004-06-09,10.4,10.41,9.87,9.98,5349522,0
2004-06-10,10,10.1,9.48,9.88,5909474,0
2004-06-14,9.8,9.85,9.14,9.18,11021717,0
2004-06-15,9.22,9.48,9.2,9.39,12320215,0
2004-06-16,9.39,9.5,9.32,9.44,5870900,0
2004-06-17,9.05,9.15,8.65,8.9,11293436,0
2004-06-18,9.05,9.17,8.73,9,9643041,0
2004-06-21,8.99,9.08,8.87,8.9,5532725,0
2004-06-22,8.91,9.02,8.74,8.9,6243219,0
2004-06-23,8.94,9.19,8.92,9.08,8638897,0
2004-06-24,9.07,9.12,8.93,8.97,7424866,0
2004-06-25,9,9.12,8.9,9.04,7865168,0
2004-06-28,9.18,9.2,8.85,8.88,5277075,0
2004-06-29,8.73,9.17,8.67,9.07,6701859,0
2004-06-30,9.06,9.14,8.95,9.1,5808942,0
2004-07-01,8.98,9.02,8.18,8.3,13545789,0
2004-07-02,8.34,8.35,7.78,8.04,10121800,0
2004-07-06,8.03,8.18,7.39,7.4,12069995,0
2004-07-07,7.42,7.56,7.11,7.24,12626978,0
2004-07-08,7.11,7.38,7.1,7.22,9112948,0
2004-07-09,7.28,7.54,7.24,7.36,12025620,0
2004-07-12,7.27,7.34,6.8,6.91,9895523,0
2004-07-13,6.97,7.12,6.91,7.01,6986684,0
2004-07-14,6.96,7.01,6.7,6.75,9135573,0
2004-07-15,6.77,6.86,6.67,6.7,8032588,0
2004-07-16,6.94,6.97,6.65,6.67,9565871,0
2004-07-19,6.71,6.91,6.7,6.7,9987417,0
2004-07-20,6.56,6.94,6.36,6.87,11929703,0
2004-07-21,7.95,8.13,7.15,7.22,22606880,0
2004-07-22,7.15,7.63,7.14,7.53,12518275,0
2004-07-23,7.43,7.45,7.1,7.18,7888211,0
2004-07-26,7.16,7.4,7,7.13,5797422,0
2004-07-27,7.19,7.37,7.11,7.22,8029778,0
2004-07-28,7.17,7.19,6.83,7.06,7381987,0
2004-07-29,7.23,7.3,7.06,7.18,6222015,0
2004-07-30,7.21,7.55,7.12,7.34,5617583,0
2004-08-02,7.43,7.6,7.29,7.49,7158573,0
2004-08-03,7.45,7.52,7.07,7.07,7692839,0
2004-08-04,7.09,7.39,7.05,7.31,8086320,0
2004-08-05,7.3,7.57,7.15,7.18,10051182,0
2004-08-06,7.18,7.21,6.76,6.8,6225894,0
2004-08-09,6.87,7.04,6.78,6.88,4534280,0
2004-08-10,7.06,7.19,7,7.13,5081307,0
2004-08-11,6.98,7.17,6.64,6.68,9421665,0
2004-08-12,6.48,6.62,6.36,6.37,6014408,0
2004-08-13,6.37,6.63,6.3,6.41,6114515,0
2004-08-16,6.48,6.63,6.44,6.57,5336058,0
2004-08-17,6.79,7.05,6.73,6.85,11459816,0
2004-08-18,6.77,7.07,6.7,7.01,6525726,0
2004-08-19,7,7.03,6.67,6.73,7205577,0
2004-08-20,6.66,6.82,6.64,6.75,5023384,0
2004-08-23,6.84,6.9,6.65,6.69,6249772,0
2004-08-24,6.96,7.04,6.71,6.88,9587910,0
2004-08-25,6.92,7.16,6.84,7.11,7620518,0
2004-08-26,7.12,7.26,6.97,7.04,9297103,0
2004-08-27,7.05,7.34,7.01,7.27,7977671,0
2004-08-30,7.21,7.24,6.83,6.83,8075046,0
2004-08-31,6.85,6.93,6.74,6.92,5946734,0
2004-09-01,6.87,7.09,6.75,6.79,5367601,0
2004-09-02,6.8,6.9,6.7,6.85,6050126,0
2004-09-03,6.63,6.78,6.43,6.46,8035733,0
2004-09-07,6.55,6.66,6.49,6.57,5126836,0
2004-09-08,6.57,6.59,6.46,6.5,6786521,0
2004-09-09,6.6,6.92,6.54,6.86,15653686,0
2004-09-10,6.92,7.35,6.8,7.25,10559216,0
2004-09-13,7.38,7.88,7.28,7.85,15751449,0
2004-09-14,7.89,7.94,7.53,7.58,8633894,0
2004-09-15,7.44,7.44,6.98,7.07,11966561,0
2004-09-16,7.18,7.23,6.99,7.02,8106976,0
2004-09-17,7.14,7.17,6.93,7.07,8328911,0
2004-09-20,7.08,7.13,6.91,7.01,7947796,0
2004-09-21,7.09,7.25,7.06,7.23,8327043,0
2004-09-22,7.42,7.44,7.24,7.28,12850168,0
2004-09-23,7.36,7.38,7.02,7.06,8757982,0
2004-09-24,7.14,7.16,6.88,6.92,9322577,0
2004-09-27,6.81,6.89,6.75,6.76,6038571,0
2004-09-28,6.82,6.85,6.6,6.69,7139885,0
2004-09-29,6.74,7.04,6.69,6.92,8386241,0
2004-09-30,6.98,7.12,6.9,7.05,6480674,0
2004-10-01,7.14,7.47,7.1,7.41,8895643,0
2004-10-04,7.51,7.7,7.44,7.46,5994853,0
2004-10-05,7.34,7.56,7.29,7.4,6641319,0
2004-10-06,7.36,7.56,7.26,7.47,7014087,0
2004-10-07,7.47,7.72,7.38,7.53,10464288,0
2004-10-08,7.49,7.6,7.17,7.22,8914981,0
2004-10-11,7.36,7.38,7.16,7.23,4779755,0
2004-10-12,7.25,7.28,7,7.22,6158533,0
2004-10-13,7.37,7.41,7.24,7.34,7576901,0
2004-10-14,7.39,7.4,7.09,7.17,4448317,0
2004-10-15,7.23,7.28,7.02,7.14,6723487,0
2004-10-18,7.12,7.4,7.07,7.38,7637215,0
2004-10-19,7.53,7.68,7.32,7.34,12972749,0
2004-10-20,7.34,7.46,7.22,7.34,5680844,0
2004-10-21,7.38,7.57,7.22,7.49,7171027,0
2004-10-22,7.64,7.67,7.18,7.21,7273038,0
2004-10-25,7.12,7.31,7.12,7.18,4376294,0
2004-10-26,7.04,7.16,6.95,7.14,7561766,0
2004-10-27,7.07,7.48,7.05,7.45,5519969,0
2004-10-28,7.63,7.65,7.39,7.53,8882922,0
2004-10-29,7.91,8.01,7.74,8,19983932,0
2004-11-01,7.94,8.1,7.84,7.95,11291588,0
2004-11-02,8.07,8.31,7.99,8.24,11348262,0
2004-11-03,8.53,8.59,8.13,8.28,9632582,0
2004-11-04,8.19,8.46,8.18,8.4,5536424,0
2004-11-05,8.5,8.85,8.5,8.8,15779716,0
2004-11-08,9.08,9.17,8.7,8.79,12091089,0
2004-11-09,8.76,8.83,8.48,8.53,8740362,0
2004-11-10,8.6,8.71,8.4,8.58,5804505,0
2004-11-11,8.79,8.95,8.65,8.89,6508178,0
2004-11-12,8.86,9.03,8.83,9,7336243,0
2004-11-15,8.99,9,8.81,8.88,7963413,0
2004-11-16,8.9,8.97,8.69,8.76,6580207,0
2004-11-17,8.96,9.16,8.92,9.14,8674511,0
2004-11-18,9.15,9.23,9,9.18,8658955,0
2004-11-19,9.15,9.25,8.76,8.83,5984330,0
2004-11-22,8.77,8.88,8.61,8.81,5838206,0
2004-11-23,8.82,8.9,8.64,8.69,5103528,0
2004-11-24,8.78,8.88,8.72,8.82,4191632,0
2004-11-26,8.85,8.9,8.8,8.8,838846,0
2004-11-29,8.8,8.99,8.8,8.9,4399421,0
2004-11-30,9.02,9.12,8.83,8.83,7570208,0
2004-12-01,8.93,9.35,8.9,9.29,8092176,0
2004-12-02,9.27,9.3,8.95,9.03,10362329,0
2004-12-03,9.25,9.31,8.75,8.95,16867168,0
2004-12-06,8.9,9.05,8.76,9.04,5907925,0
2004-12-07,9.06,9.11,8.46,8.53,8938529,0
2004-12-08,8.54,8.56,8.29,8.41,8989109,0
2004-12-09,8.24,8.49,7.97,8.41,13207685,0
2004-12-10,8.22,8.42,8.12,8.3,5341025,0
2004-12-13,8.44,8.47,8.27,8.42,5101415,0
2004-12-14,8.4,8.74,8.4,8.7,6882980,0
2004-12-15,8.79,8.79,8.46,8.56,6072228,0
2004-12-16,8.55,8.76,8.42,8.49,5428432,0
2004-12-17,8.25,8.3,7.8,8.06,20471468,0
2004-12-20,7.86,8.39,7.84,8.16,7424179,0
2004-12-21,8.21,8.33,8.16,8.26,6055885,0
2004-12-22,7.99,8.14,7.91,8,9430885,0
2004-12-23,8.1,8.11,7.95,8.05,5720364,0
2004-12-27,8.1,8.18,7.98,8.02,3710776,0
2004-12-28,8,8.12,7.98,8.11,4282231,0
2004-12-29,8.17,8.34,8.01,8.31,6154270,0
2004-12-30,8.27,8.52,8.23,8.44,5363586,0
2004-12-31,8.42,8.54,8.3,8.47,3441847,0
2005-01-03,8.61,8.68,8.13,8.2,8365315,0
2005-01-04,8.25,8.26,7.76,7.79,11438471,0
2005-01-05,7.83,7.92,7.7,7.72,6602662,0
2005-01-06,7.83,8.03,7.74,7.74,8683520,0
2005-01-07,7.86,7.92,7.7,7.85,5432021,0
2005-01-10,7.72,7.79,7.55,7.59,6241051,0
2005-01-11,7.56,7.64,7.33,7.43,8707317,0
2005-01-12,7.5,7.55,7.29,7.41,7729952,0
2005-01-13,7.38,7.41,7.15,7.21,11381125,0
2005-01-14,7.22,7.32,7.16,7.18,10362102,0
2005-01-18,7.19,7.21,7.07,7.17,10954294,0
2005-01-19,7.23,7.25,6.93,6.96,11582101,0
2005-01-20,6.98,7.18,6.96,7.13,8811325,0
2005-01-21,7.14,7.27,7.09,7.11,6633987,0
2005-01-24,7.18,7.22,6.91,6.96,7846197,0
2005-01-25,7.04,7.16,7,7.05,5369498,0
2005-01-26,7.21,7.38,7.04,7.35,7943213,0
2005-01-27,7.4,7.42,7.24,7.42,8270572,0
2005-01-28,6.52,6.55,6.06,6.37,45627724,0
2005-01-31,6.48,6.5,6.1,6.18,15472731,0
2005-02-01,6.15,6.18,6.05,6.14,13735508,0
2005-02-02,6.12,6.19,5.97,6.08,8339823,0
2005-02-03,6.05,6.08,5.95,6,7338025,0
2005-02-04,5.96,6.17,5.96,6.12,7485329,0
2005-02-07,6.12,6.31,6.02,6.14,7074604,0
2005-02-08,6.12,6.35,6.09,6.24,7543214,0
2005-02-09,6.29,6.31,6.03,6.04,8450373,0
2005-02-10,6.12,6.16,5.92,5.95,7471640,0
2005-02-11,5.98,6.18,5.89,6.09,6911635,0
2005-02-14,6.06,6.17,5.97,6.02,5801729,0
2005-02-15,6.01,6.24,6.01,6.11,9738269,0
2005-02-16,6.11,6.2,6.07,6.13,6305713,0
2005-02-17,6.14,6.22,5.94,5.96,7988138,0
2005-02-18,5.97,6.04,5.9,5.93,4762039,0
2005-02-22,5.85,5.99,5.7,5.7,8006610,0
2005-02-23,5.7,5.81,5.62,5.74,7895067,0
2005-02-24,5.7,5.86,5.67,5.84,8952707,0
2005-02-25,5.85,5.87,5.61,5.63,8460266,0
2005-02-28,5.65,5.7,5.42,5.51,12901187,0
2005-03-01,5.55,5.61,5.41,5.48,11662550,0
2005-03-02,5.36,5.4,5.2,5.25,16536203,0
2005-03-03,5.7,5.97,5.64,5.92,36933704,0
2005-03-04,6.01,6.1,5.95,5.96,13422163,0
2005-03-07,6,6.3,5.98,6.19,14404911,0
2005-03-08,6.18,6.18,5.83,5.84,16604921,0
2005-03-09,5.85,5.9,5.67,5.68,20193668,0
2005-03-10,5.74,5.78,5.56,5.7,17836420,0
2005-03-11,5.69,5.73,5.47,5.48,9807596,0
2005-03-14,5.5,5.6,5.5,5.53,8862105,0
2005-03-15,5.57,5.61,5.35,5.44,13315375,0
2005-03-16,5.36,5.56,4.64,5.52,22478888,0
2005-03-17,5.54,5.57,5.36,5.44,9021393,0
2005-03-18,5.44,5.6,5.33,5.47,10263994,0
2005-03-21,5.45,5.61,5.35,5.59,7136494,0
2005-03-22,5.59,5.68,5.41,5.46,8650481,0
2005-03-23,5.44,5.49,5.23,5.27,13406753,0
2005-03-24,5.28,5.36,5.24,5.27,7155663,0
2005-03-28,5.21,5.21,4.84,5.06,17698674,0
2005-03-29,5.02,5.14,4.95,5.08,13486244,0
2005-03-30,5.09,5.17,4.99,5.1,12235418,0
2005-03-31,5.1,5.22,5,5.22,12469725,0
2005-04-01,5.25,5.28,5.03,5.06,9888896,0
2005-04-04,5.04,5.17,5,5.1,7958241,0
2005-04-05,5.13,5.15,4.99,5.04,7162836,0
2005-04-06,5.08,5.11,4.99,5.03,9397070,0
2005-04-07,5.05,5.11,5,5.09,6119137,0
2005-04-08,5.11,5.11,5.02,5.05,5077472,0
2005-04-11,5.05,5.09,4.84,4.88,8849646,0
2005-04-12,4.86,5.04,4.76,5.03,9950030,0
2005-04-13,5.01,5.03,4.76,4.81,6769321,0
2005-04-14,4.86,4.87,4.67,4.69,9547068,0
2005-04-15,4.62,4.63,4.23,4.3,17220438,0
2005-04-18,4.48,4.62,4.45,4.55,9064745,0
2005-04-19,4.65,4.68,4.43,4.59,10678641,0
2005-04-20,4.62,4.67,4.5,4.54,8800800,0
2005-04-21,4.61,4.75,4.59,4.68,11249334,0
2005-04-22,4.66,4.82,4.63,4.76,24532556,0
2005-04-25,4.8,4.82,4.68,4.73,8195885,0
2005-04-26,4.73,4.86,4.6,4.61,11275796,0
2005-04-27,4.6,4.66,4.45,4.5,15051780,0
2005-04-28,4.22,4.22,3.74,3.79,32012768,0
2005-04-29,3.94,4.01,3.8,4,10942463,0
2005-05-02,4,4.1,3.96,4,7942232,0
2005-05-03,3.98,4.15,3.98,4.03,11472653,0
2005-05-04,4.04,4.14,4,4.14,3879441,0
2005-05-05,4.1,4.15,3.98,4.01,5230488,0
2005-05-06,4.04,4.19,4.01,4.18,5431840,0
2005-05-09,4.19,4.21,4.06,4.16,6761615,0
2005-05-10,4.14,4.17,4.01,4.03,7923126,0
2005-05-11,4.08,4.13,4,4.05,6771772,0
2005-05-12,4.06,4.17,3.97,4.04,7549856,0
2005-05-13,4.06,4.27,4.01,4.22,9253294,0
2005-05-16,4.24,4.37,4.18,4.34,8510792,0
2005-05-17,4.23,4.46,4.23,4.42,7007722,0
2005-05-18,4.46,4.71,4.46,4.65,10619852,0
2005-05-19,4.64,4.7,4.47,4.68,8174995,0
2005-05-20,4.65,4.84,4.61,4.8,8503075,0
2005-05-23,4.81,4.83,4.72,4.73,10793347,0
2005-05-24,4.69,4.75,4.66,4.73,4843696,0
2005-05-25,4.73,4.74,4.67,4.71,3331704,0
2005-05-26,4.74,4.85,4.71,4.81,7484335,0
2005-05-27,4.85,5.06,4.83,5.03,6836669,0
2005-05-31,5.25,5.34,5,5.1,16030138,0
2005-06-01,5.14,5.28,5.09,5.17,9066342,0
2005-06-02,5.21,5.29,5.17,5.23,7836625,0
2005-06-03,5.21,5.27,5.14,5.19,4483631,0
2005-06-06,5.19,5.22,5.15,5.2,6014599,0
2005-06-07,5.25,5.37,5.17,5.19,7866639,0
2005-06-08,5.19,5.31,5.19,5.21,4446293,0
2005-06-09,5.23,5.36,5.14,5.29,7236473,0
2005-06-10,5.28,5.31,5.19,5.26,3528921,0
2005-06-13,5.24,5.39,5.24,5.28,3234116,0
2005-06-14,5.28,5.38,5.26,5.33,4143691,0
2005-06-15,5.38,5.47,5.35,5.41,5624961,0
2005-06-16,5.4,5.66,5.39,5.56,6873740,0
2005-06-17,5.68,5.71,5.54,5.67,10083105,0
2005-06-20,5.63,5.82,5.58,5.73,8414419,0
2005-06-21,5.72,5.75,5.62,5.62,8534609,0
2005-06-22,5.72,5.76,5.68,5.68,6692297,0
2005-06-23,5.68,5.76,5.54,5.54,9419142,0
2005-06-24,5.51,5.61,5.33,5.49,8817822,0
2005-06-27,5.47,5.48,4.89,5.22,13692646,0
2005-06-28,5.23,5.41,5.23,5.35,6138789,0
2005-06-29,5.4,5.53,5.39,5.49,5980251,0
2005-06-30,5.55,5.66,5.44,5.47,7964324,0
2005-07-01,5.47,5.53,5.39,5.4,3485538,0
2005-07-05,5.31,5.65,5.27,5.53,5728191,0
2005-07-06,5.5,5.66,5.47,5.62,6754898,0
2005-07-07,5.39,5.52,5.31,5.47,7232440,0
2005-07-08,5.46,5.49,5.34,5.43,7902477,0
2005-07-11,5.44,5.58,5.4,5.57,5332569,0
2005-07-12,5.56,5.63,5.45,5.55,4991479,0
2005-07-13,5.55,5.68,5.52,5.63,5440440,0
2005-07-14,5.59,5.7,5.53,5.58,4537579,0
2005-07-15,5.59,5.65,5.51,5.53,3747158,0
2005-07-18,5.53,5.61,5.45,5.53,3180494,0
2005-07-19,5.58,5.79,5.55,5.75,4685968,0
2005-07-20,5.68,6.02,5.68,5.99,6104415,0
2005-07-21,6,6.02,5.8,5.83,3782207,0
2005-07-22,5.77,5.77,5.34,5.39,10878061,0
2005-07-25,5.41,5.46,5.16,5.2,7154538,0
2005-07-26,5.21,5.35,5.19,5.26,6174045,0
2005-07-27,4.89,4.91,4.52,4.64,24353176,0
2005-07-28,4.65,4.79,4.54,4.76,7465410,0
2005-07-29,4.76,4.98,4.75,4.78,10176985,0
2005-08-01,4.85,4.9,4.75,4.78,5183040,0
2005-08-02,4.78,4.92,4.75,4.92,5149946,0
2005-08-03,4.89,4.93,4.72,4.81,6381815,0
2005-08-04,4.81,4.84,4.71,4.75,3886138,0
2005-08-05,4.72,4.77,4.65,4.68,3147035,0
2005-08-08,4.68,4.81,4.65,4.78,3006599,0
2005-08-09,4.83,4.96,4.81,4.93,4989253,0
2005-08-10,4.97,5.02,4.85,4.87,5271455,0
2005-08-11,4.89,5,4.78,4.99,3570996,0
2005-08-12,4.97,4.99,4.85,4.99,4728989,0
2005-08-15,4.94,5.01,4.88,4.95,3705214,0
2005-08-16,4.94,4.99,4.9,4.91,4361679,0
2005-08-17,4.91,4.94,4.67,4.7,11582401,0
2005-08-18,4.7,4.79,4.65,4.77,4053578,0
2005-08-19,4.76,4.94,4.72,4.91,4700709,0
2005-08-22,4.92,4.94,4.71,4.72,4131226,0
2005-08-23,4.75,4.89,4.73,4.8,3850522,0
2005-08-24,4.82,4.99,4.69,4.95,7087446,0
2005-08-25,4.98,5.14,4.92,5.09,6624504,0
2005-08-26,5.1,5.17,5.01,5.03,4946966,0
2005-08-29,5.02,5.13,4.94,5.1,2979526,0
2005-08-30,5.06,5.1,4.94,5.01,2974101,0
2005-08-31,5.03,5.1,4.97,5.07,3090899,0
2005-09-01,5.1,5.1,4.86,4.9,4190953,0
2005-09-02,4.94,5.03,4.74,4.74,5848328,0
2005-09-06,4.79,4.89,4.78,4.86,5146890,0
2005-09-07,4.88,5,4.83,4.97,4099426,0
2005-09-08,4.98,5.04,4.85,4.87,3262207,0
2005-09-09,4.87,4.98,4.85,4.86,2780904,0
2005-09-12,4.89,4.94,4.77,4.77,4424773,0
2005-09-13,4.8,4.87,4.77,4.82,4192604,0
2005-09-14,4.83,4.92,4.8,4.88,3411085,0
2005-09-15,4.91,4.96,4.5,4.55,8343185,0
2005-09-16,4.56,4.6,4.4,4.48,8958276,0
2005-09-19,4.48,4.49,4.36,4.38,4783495,0
2005-09-20,4.38,4.43,4.26,4.29,5981029,0
2005-09-21,4.26,4.29,4.2,4.2,4192414,0
2005-09-22,4.23,4.24,4.03,4.05,8072960,0
2005-09-23,4.15,4.37,4.12,4.36,13779082,0
2005-09-26,4.37,4.47,4.36,4.38,3433664,0
2005-09-27,4.35,4.38,4.04,4.05,8438328,0
2005-09-28,4.13,4.17,4.1,4.15,5658051,0
2005-09-29,4.15,4.25,4.1,4.14,4740322,0
2005-09-30,4.16,4.31,4.14,4.29,9525723,0
2005-10-03,4.29,4.42,4.17,4.25,9352954,0
2005-10-04,4.31,4.46,4.14,4.32,6171645,0
2005-10-05,4.3,4.32,4.07,4.08,7996321,0
2005-10-06,4.09,4.21,4.06,4.11,8483956,0
2005-10-07,4.12,4.18,4.03,4.07,5917530,0
2005-10-10,4.05,4.19,4.04,4.13,4033887,0
2005-10-11,4.14,4.16,3.97,4.05,7566491,0
2005-10-12,4.06,4.1,4.02,4.04,5981151,0
2005-10-13,4.05,4.17,4,4.14,4444458,0
2005-10-14,4.12,4.17,4.07,4.09,4792756,0
2005-10-17,4.08,4.12,4.04,4.1,4242339,0
2005-10-18,4.08,4.14,4.04,4.05,3343430,0
2005-10-19,4.04,4.13,3.97,4.13,3277889,0
2005-10-20,4.14,4.19,4.06,4.1,3297491,0
2005-10-21,4.13,4.13,3.79,3.81,11812986,0
2005-10-24,3.9,4,3.72,3.74,8343338,0
2005-10-25,3.74,3.8,3.72,3.75,11516925,0
2005-10-26,3.72,3.74,3.56,3.61,7463253,0
2005-10-27,3.62,3.65,3.52,3.54,5650211,0
2005-10-28,3.61,3.65,3.45,3.53,7622586,0
2005-10-31,3.53,3.65,3.53,3.65,12875588,0
2005-11-01,3.62,3.79,3.62,3.66,8620872,0
2005-11-02,3.69,3.73,3.62,3.7,11943803,0
2005-11-03,3.73,3.77,3.62,3.66,15551015,0
2005-11-04,4.15,4.51,4.05,4.41,38035280,0
2005-11-07,4.47,4.62,4.42,4.46,14961694,0
2005-11-08,4.48,4.55,4.45,4.49,7241572,0
2005-11-09,4.5,4.73,4.5,4.7,12232940,0
2005-11-10,4.59,4.61,4.31,4.37,13776180,0
2005-11-11,4.37,4.42,4.29,4.32,5808072,0
2005-11-14,4.29,4.37,4.21,4.25,8514334,0
2005-11-15,4.23,4.29,4.15,4.2,8665728,0
2005-11-16,4.21,4.25,4.12,4.14,5592096,0
2005-11-17,4.2,4.36,4.18,4.32,10815800,0
2005-11-18,4.37,4.38,4.21,4.21,7468760,0
2005-11-21,4.2,4.28,4.16,4.23,4432195,0
2005-11-22,4.19,4.24,4.17,4.2,3706420,0
2005-11-23,4.19,4.34,4.19,4.34,3934682,0
2005-11-25,4.34,4.45,4.32,4.37,2299112,0
2005-11-28,4.42,4.44,4.19,4.21,7645242,0
2005-11-29,4.21,4.31,4.21,4.23,3443751,0
2005-11-30,4.22,4.27,4.14,4.14,6534049,0
2005-12-01,4.17,4.35,4.17,4.32,11759469,0
2005-12-02,4.28,4.42,4.21,4.42,11472500,0
2005-12-05,4.42,4.43,4.29,4.39,5371620,0
2005-12-06,4.4,4.45,4.29,4.34,8335701,0
2005-12-07,4.37,4.44,4.22,4.29,10757891,0
2005-12-08,4.29,4.33,4.21,4.24,5980089,0
2005-12-09,4.22,4.3,4.22,4.24,7464126,0
2005-12-12,4.24,4.35,4.2,4.26,7569608,0
2005-12-13,4.24,4.37,4.21,4.25,10353801,0
2005-12-14,4.24,4.38,4.23,4.33,7167690,0
2005-12-15,4.29,4.55,4.27,4.42,18080096,0
2005-12-16,4.44,4.5,4.22,4.23,36400636,0
2005-12-19,4.23,4.36,4.23,4.25,9596968,0
2005-12-20,4.22,4.35,4.16,4.19,7146730,0
2005-12-21,4.21,4.36,4.15,4.19,10674413,0
2005-12-22,4.16,4.35,4.16,4.34,7848405,0
2005-12-23,4.29,4.47,4.29,4.41,4901618,0
2005-12-27,4.4,4.49,4.32,4.35,3760179,0
2005-12-28,4.32,4.4,4.25,4.3,4474790,0
2005-12-29,4.3,4.32,4.23,4.25,3991882,0
2005-12-30,4.21,4.31,4.17,4.26,3480070,0
2006-01-03,4.26,4.44,4.25,4.38,6138344,0
2006-01-04,4.36,4.58,4.35,4.41,15077433,0
2006-01-05,4.43,4.55,4.23,4.5,7159680,0
2006-01-06,4.5,4.8,4.49,4.71,13521145,0
2006-01-09,4.75,4.95,4.73,4.9,12343943,0
2006-01-10,4.88,4.9,4.75,4.87,6166996,0
2006-01-11,4.88,4.91,4.75,4.79,3588860,0
2006-01-12,4.78,4.83,4.6,4.79,6471129,0
2006-01-13,4.81,4.88,4.64,4.74,4146692,0
2006-01-17,4.73,4.74,4.53,4.53,4436961,0
2006-01-18,4.5,4.7,4.42,4.61,5523176,0
2006-01-19,4.64,4.77,4.61,4.7,7580446,0
2006-01-20,4.74,4.74,4.49,4.51,7171020,0
2006-01-23,4.59,4.61,4.42,4.48,6246919,0
2006-01-24,4.48,4.58,4.44,4.46,4797172,0
2006-01-25,4.46,4.58,4.44,4.48,5961553,0
2006-01-26,4.45,4.45,3.97,4.11,20297688,0
2006-01-27,4.11,4.14,4,4.05,9883908,0
2006-01-30,4.09,4.32,4.06,4.32,9345920,0
2006-01-31,4.28,4.31,4.15,4.21,7055239,0
2006-02-01,4.21,4.24,4.16,4.2,4573642,0
2006-02-02,4.2,4.25,4.16,4.22,5782380,0
2006-02-03,4.19,4.22,4.11,4.12,5637568,0
2006-02-06,4.12,4.19,4.12,4.15,4484365,0
2006-02-07,4.12,4.17,4.03,4.04,5788948,0
2006-02-08,4.08,4.14,4.05,4.09,9223122,0
2006-02-09,4.13,4.32,4.13,4.19,6364906,0
2006-02-10,4.2,4.2,4.07,4.17,3933577,0
2006-02-13,4.15,4.15,4.05,4.12,6265713,0
2006-02-14,4.15,4.15,4,4.02,6554475,0
2006-02-15,4.04,4.12,4.02,4.09,4516071,0
2006-02-16,4.11,4.14,4.02,4.07,6607219,0
2006-02-17,4.09,4.23,4.05,4.12,9647400,0
2006-02-21,4.17,4.17,4.1,4.13,3800404,0
2006-02-22,4.16,4.17,3.98,4.01,12182055,0
2006-02-23,3.99,4,3.86,3.86,13635180,0
2006-02-24,3.9,3.9,3.79,3.87,8691023,0
2006-02-27,3.89,3.95,3.85,3.9,6608589,0
2006-02-28,3.88,3.91,3.84,3.86,5587794,0
2006-03-01,3.88,3.96,3.86,3.93,6153588,0
2006-03-02,3.91,3.94,3.88,3.9,3900090,0
2006-03-03,3.9,4.06,3.86,3.88,8468720,0
2006-03-06,3.89,3.95,3.79,3.82,4783857,0
2006-03-07,3.82,3.84,3.68,3.81,7900552,0
2006-03-08,3.8,3.8,3.66,3.77,7075822,0
2006-03-09,3.76,3.82,3.68,3.68,5808829,0
2006-03-10,3.73,3.83,3.72,3.76,3806417,0
2006-03-13,3.75,3.84,3.73,3.78,3247035,0
2006-03-14,3.74,3.85,3.74,3.84,3833928,0
2006-03-15,3.83,3.94,3.81,3.93,5025356,0
2006-03-16,3.93,4,3.92,3.97,6930186,0
2006-03-17,4,4.1,3.97,4.08,10381204,0
2006-03-20,4.08,4.14,4.07,4.09,5348736,0
2006-03-21,4.06,4.19,4.06,4.09,5083850,0
2006-03-22,4.03,4.2,4.03,4.19,5492306,0
2006-03-23,4.19,4.26,4.17,4.21,5150408,0
2006-03-24,4.2,4.27,4.19,4.23,6865736,0
2006-03-27,4.22,4.41,4.19,4.27,9038189,0
2006-03-28,4.27,4.35,4.22,4.26,5022616,0
2006-03-29,4.26,4.34,4.25,4.28,2780759,0
2006-03-30,4.2,4.26,4.07,4.1,11066490,0
2006-03-31,4.12,4.19,4.09,4.1,8150794,0
2006-04-03,4.1,4.22,4.1,4.14,8988398,0
2006-04-04,4.12,4.18,4.09,4.14,5731810,0
2006-04-05,4.13,4.16,4.07,4.11,6273731,0
2006-04-06,4.09,4.17,4.07,4.15,7421254,0
2006-04-07,4.13,4.17,4.07,4.1,4280335,0
2006-04-10,4.13,4.13,4.01,4.03,2932242,0
2006-04-11,4.02,4.06,3.92,3.95,4268982,0
2006-04-12,3.93,3.98,3.9,3.97,4772114,0
2006-04-13,3.97,4.03,3.92,3.96,2283657,0
2006-04-17,3.96,3.99,3.91,3.94,1336636,0
2006-04-18,3.93,4.03,3.93,4.01,6727824,0
2006-04-19,4.03,4.05,3.96,4,5874569,0
2006-04-20,3.98,4.02,3.93,3.95,4865260,0
2006-04-21,3.97,4.07,3.94,4.07,4839160,0
2006-04-24,4.07,4.09,3.99,4,5452909,0
2006-04-25,4,4.14,3.98,4.04,9897286,0
2006-04-26,4.69,5.22,4.23,5.09,73345760,0
2006-04-27,5.03,5.37,5,5.29,19118796,0
2006-04-28,5.21,5.31,5.17,5.19,11380987,0
2006-05-01,5.19,5.45,5.15,5.34,11593602,0
2006-05-02,5.32,5.53,5.31,5.49,12311300,0
2006-05-03,5.52,5.77,5.5,5.55,15634247,0
2006-05-04,5.54,5.75,5.54,5.69,9844680,0
2006-05-05,5.75,5.82,5.68,5.72,11147137,0
2006-05-08,5.75,5.84,5.66,5.7,6254238,0
2006-05-09,5.68,5.71,5.37,5.39,15311633,0
2006-05-10,5.39,5.72,5.35,5.61,15790684,0
2006-05-11,5.63,5.69,5.26,5.32,6965246,0
2006-05-12,5.33,5.33,5.15,5.21,5128369,0
2006-05-15,5.21,5.27,5.05,5.11,3457308,0
2006-05-16,5.11,5.13,4.94,5,6117510,0
2006-05-17,5.01,5.03,4.81,4.88,5382107,0
2006-05-18,4.92,5.01,4.85,4.9,6001209,0
2006-05-19,4.92,5.01,4.79,4.91,6155632,0
2006-05-22,4.88,4.9,4.77,4.85,4605161,0
2006-05-23,4.86,4.95,4.69,4.71,7099639,0
2006-05-24,4.73,4.86,4.66,4.82,8910388,0
2006-05-25,4.95,4.95,4.65,4.75,7941927,0
2006-05-26,4.75,4.9,4.69,4.86,5564120,0
2006-05-30,4.86,4.89,4.54,4.58,13741092,0
2006-05-31,4.6,4.71,4.55,4.7,9314600,0
2006-06-01,4.7,4.82,4.63,4.77,8192690,0
2006-06-02,4.77,4.84,4.7,4.77,6332787,0
2006-06-05,4.75,4.81,4.72,4.73,8251339,0
2006-06-06,4.73,4.8,4.63,4.76,5497803,0
2006-06-07,4.75,4.77,4.57,4.57,9239489,0
2006-06-08,4.55,4.64,4.49,4.62,7390430,0
2006-06-09,4.61,4.68,4.52,4.55,5239685,0
2006-06-12,4.55,4.55,4.35,4.36,6314754,0
2006-06-13,4.34,4.43,4.23,4.33,6230347,0
2006-06-14,4.32,4.41,4.25,4.3,4344502,0
2006-06-15,4.34,4.61,4.28,4.59,6205710,0
2006-06-16,4.59,4.66,4.52,4.54,4244549,0
2006-06-19,4.54,4.62,4.45,4.48,4776440,0
2006-06-20,4.5,4.61,4.45,4.56,4237394,0
2006-06-21,4.54,4.71,4.52,4.66,3810094,0
2006-06-22,4.65,4.66,4.55,4.58,3036556,0
2006-06-23,4.56,4.69,4.5,4.61,2659676,0
2006-06-26,4.59,4.68,4.57,4.65,2211990,0
2006-06-27,4.67,4.68,4.5,4.52,4628236,0
2006-06-28,4.49,4.65,4.46,4.63,3091595,0
2006-06-29,4.66,4.75,4.57,4.64,5459941,0
2006-06-30,4.64,4.73,4.58,4.6,5341574,0
2006-07-03,4.65,4.9,4.6,4.84,2529639,0
2006-07-05,4.79,4.84,4.66,4.71,3049435,0
2006-07-06,4.7,4.75,4.63,4.65,3206061,0
2006-07-07,4.67,4.72,4.61,4.62,2513193,0
2006-07-10,4.68,4.71,4.47,4.49,2539568,0
2006-07-11,4.46,4.53,4.38,4.49,3651753,0
2006-07-12,4.46,4.61,4.4,4.58,4897500,0
2006-07-13,4.57,4.57,4.33,4.39,3756502,0
2006-07-14,4.37,4.46,4.22,4.3,3822796,0
2006-07-17,4.3,4.36,4.21,4.27,3250309,0
2006-07-18,4.05,4.05,3.51,3.78,24208612,0
2006-07-19,3.74,3.88,3.62,3.8,8147071,0
2006-07-20,3.78,3.84,3.63,3.67,5163931,0
2006-07-21,3.68,3.69,3.51,3.56,5192264,0
2006-07-24,3.55,3.68,3.54,3.63,5098791,0
2006-07-25,3.6,3.66,3.49,3.66,6054190,0
2006-07-26,3.64,3.78,3.58,3.69,5866868,0
2006-07-27,3.43,3.48,3.31,3.35,14683954,0
2006-07-28,3.35,3.57,3.35,3.52,8590703,0
2006-07-31,3.49,3.58,3.46,3.47,6621385,0
2006-08-01,3.47,3.47,3.33,3.38,4819086,0
2006-08-02,3.41,3.48,3.32,3.33,5621945,0
2006-08-03,3.3,3.38,3.23,3.36,8108231,0
2006-08-04,3.4,3.41,3.29,3.33,4413117,0
2006-08-07,3.33,3.33,3.21,3.21,5113065,0
2006-08-08,3.24,3.31,3.21,3.21,4723905,0
2006-08-09,3.28,3.28,3.12,3.14,7150308,0
2006-08-10,3.15,3.15,3.04,3.08,8140391,0
2006-08-11,3.09,3.27,3.04,3.23,5301300,0
2006-08-14,3.23,3.24,3.09,3.11,4293517,0
2006-08-15,3.17,3.26,3.13,3.25,3416870,0
2006-08-16,3.28,3.43,3.22,3.4,6822816,0
2006-08-17,3.39,3.58,3.37,3.51,7274252,0
2006-08-18,3.51,3.51,3.4,3.5,3317568,0
2006-08-21,3.47,3.49,3.36,3.39,2694942,0
2006-08-22,3.41,3.44,3.34,3.34,2147151,0
2006-08-23,3.37,3.42,3.28,3.28,4423852,0
2006-08-24,3.31,3.52,3.26,3.48,4111083,0
2006-08-25,3.42,3.51,3.36,3.48,2953807,0
2006-08-28,3.49,3.56,3.44,3.5,2950221,0
2006-08-29,3.5,3.59,3.4,3.58,4130192,0
2006-08-30,3.58,3.6,3.51,3.54,3201170,0
2006-08-31,3.56,3.56,3.36,3.37,4846802,0
2006-09-01,3.38,3.47,3.36,3.41,4748572,0
2006-09-05,3.4,3.46,3.38,3.43,3292878,0
2006-09-06,3.39,3.42,3.22,3.25,7213973,0
2006-09-07,3.26,3.35,3.2,3.28,3115404,0
2006-09-08,3.3,3.34,3.24,3.31,2874322,0
2006-09-11,3.32,3.43,3.28,3.38,2974760,0
2006-09-12,3.41,3.45,3.31,3.39,5505422,0
2006-09-13,3.41,3.61,3.4,3.56,5465119,0
2006-09-14,3.56,3.58,3.42,3.53,2915420,0
2006-09-15,3.54,3.56,3.44,3.49,6410667,0
2006-09-18,3.48,3.59,3.46,3.54,7579238,0
2006-09-19,3.54,3.56,3.43,3.52,5632083,0
2006-09-20,3.56,3.66,3.53,3.63,5119685,0
2006-09-21,3.7,3.93,3.68,3.8,10038248,0
2006-09-22,3.78,3.87,3.7,3.73,3829998,0
2006-09-25,3.75,3.89,3.72,3.85,3877696,0
2006-09-26,3.85,3.88,3.58,3.66,8760623,0
2006-09-27,3.7,3.76,3.66,3.71,4767080,0
2006-09-28,3.73,3.76,3.63,3.67,2977158,0
2006-09-29,3.69,3.76,3.65,3.74,2674785,0
2006-10-02,3.71,3.76,3.65,3.67,3513389,0
2006-10-03,3.68,3.9,3.64,3.88,5456645,0
2006-10-04,3.87,3.89,3.72,3.82,6190995,0
2006-10-05,3.8,3.92,3.79,3.85,3517118,0
2006-10-06,3.84,3.96,3.8,3.92,4285062,0
2006-10-09,3.93,3.99,3.87,3.96,2828814,0
2006-10-10,3.92,3.97,3.87,3.89,2555635,0
2006-10-11,3.87,3.97,3.85,3.93,2800198,0
2006-10-12,3.88,3.97,3.88,3.93,3431030,0
2006-10-13,3.95,3.98,3.91,3.93,2795659,0
2006-10-16,3.9,3.95,3.87,3.89,3937143,0
2006-10-17,3.85,3.9,3.83,3.89,4539188,0
2006-10-18,3.88,3.95,3.85,3.92,2759080,0
2006-10-19,3.92,3.93,3.84,3.86,2677526,0
2006-10-20,3.89,3.89,3.8,3.83,2877771,0
2006-10-23,3.84,3.87,3.77,3.79,2250452,0
2006-10-24,3.79,3.84,3.65,3.71,5203654,0
2006-10-25,3.69,3.88,3.68,3.86,3640394,0
2006-10-26,3.86,3.92,3.78,3.86,3768884,0
2006-10-27,3.83,3.96,3.76,3.81,6613416,0
2006-10-30,3.81,3.93,3.75,3.87,3218547,0
2006-10-31,3.86,3.95,3.86,3.95,3065070,0
2006-11-01,3.93,3.99,3.85,3.88,4082078,0
2006-11-02,3.86,3.91,3.82,3.87,1990273,0
2006-11-03,3.86,3.92,3.86,3.9,2474538,0
2006-11-06,3.88,4.03,3.84,3.98,2935701,0
2006-11-07,3.96,4.07,3.95,4.02,2999223,0
2006-11-08,4.01,4.16,4.01,4.11,3345510,0
2006-11-09,4.09,4.1,4.01,4.04,2896197,0
2006-11-10,4.05,4.2,4.05,4.17,3033400,0
2006-11-13,4.15,4.29,4.12,4.29,5248136,0
2006-11-14,4.25,4.44,4.23,4.36,7319290,0
2006-11-15,4.34,4.4,4.19,4.3,4884018,0
2006-11-16,4.31,4.34,4.16,4.21,4374132,0
2006-11-17,3.75,4.21,3.66,3.8,9407271,0
2006-11-20,3.77,3.85,3.65,3.69,4992733,0
2006-11-21,3.71,3.83,3.66,3.77,5684396,0
2006-11-22,3.81,3.81,3.67,3.71,5165453,0
2006-11-24,3.66,3.7,3.65,3.68,1813420,0
2006-11-27,3.72,3.75,3.61,3.61,4249551,0
2006-11-28,3.58,3.62,3.51,3.55,4212288,0
2006-11-29,3.55,3.61,3.55,3.59,2288586,0
2006-11-30,3.58,3.74,3.58,3.7,5472718,0
2006-12-01,3.67,3.8,3.64,3.76,4655131,0
2006-12-04,3.76,3.87,3.71,3.86,3303436,0
2006-12-05,3.86,3.92,3.85,3.88,3133382,0
2006-12-06,3.82,3.86,3.75,3.8,2361576,0
2006-12-07,3.84,3.86,3.67,3.71,4629520,0
2006-12-08,3.71,3.78,3.61,3.7,3638233,0
2006-12-11,3.69,3.73,3.63,3.66,2489630,0
2006-12-12,3.66,3.67,3.54,3.56,4164314,0
2006-12-13,3.55,3.58,3.45,3.52,4221232,0
2006-12-14,3.48,3.63,3.46,3.56,4192609,0
2006-12-15,3.55,3.59,3.48,3.57,7735928,0
2006-12-18,3.55,3.6,3.5,3.51,3695770,0
2006-12-19,3.48,3.56,3.47,3.55,4475323,0
2006-12-20,3.55,3.66,3.53,3.57,6012880,0
2006-12-21,3.53,3.6,3.42,3.49,4683149,0
2006-12-22,3.49,3.5,3.43,3.46,3429619,0
2006-12-26,3.46,3.5,3.43,3.49,1960966,0
2006-12-27,3.49,3.52,3.47,3.5,2506381,0
2006-12-28,3.48,3.5,3.42,3.49,3442304,0
2006-12-29,3.46,3.5,3.43,3.45,3224975,0
2007-01-03,3.43,3.54,3.41,3.47,6572491,0
2007-01-04,3.5,3.53,3.43,3.53,7660742,0
2007-01-05,3.5,3.54,3.43,3.44,8559144,0
2007-01-08,3.44,3.48,3.39,3.44,4701885,0
2007-01-09,3.45,3.48,3.39,3.42,5980169,0
2007-01-10,3.4,3.42,3.31,3.35,4845637,0
2007-01-11,3.38,3.46,3.33,3.39,6283052,0
2007-01-12,3.4,3.48,3.39,3.44,5410276,0
2007-01-16,3.47,3.48,3.4,3.44,6436619,0
2007-01-17,3.39,3.43,3.34,3.35,4398509,0
2007-01-18,3.35,3.38,3.23,3.28,5048871,0
2007-01-19,3.29,3.4,3.25,3.39,7735059,0
2007-01-22,3.38,3.38,3.3,3.36,6155201,0
2007-01-23,3.33,3.41,3.3,3.39,4919195,0
2007-01-24,3.37,3.41,3.3,3.41,4946402,0
2007-01-25,3.39,3.45,3.37,3.43,6091914,0
2007-01-26,3.43,3.66,3.39,3.57,9825983,0
2007-01-29,3.58,3.6,3.46,3.5,6304465,0
2007-01-30,3.5,3.57,3.44,3.5,4948900,0
2007-01-31,3.51,3.54,3.42,3.5,5817092,0
2007-02-01,3.48,3.5,3.42,3.47,3138069,0
2007-02-02,3.48,3.56,3.46,3.51,4700290,0
2007-02-05,3.49,3.55,3.47,3.48,2394349,0
2007-02-06,3.49,3.52,3.47,3.51,2853772,0
2007-02-07,3.52,3.65,3.52,3.59,4328869,0
2007-02-08,3.6,3.63,3.55,3.61,3500109,0
2007-02-09,3.61,3.74,3.6,3.63,4618366,0
2007-02-12,3.63,3.69,3.62,3.65,3042469,0
2007-02-13,3.67,3.76,3.66,3.73,2842496,0
2007-02-14,3.73,3.77,3.7,3.74,5171426,0
2007-02-15,3.71,3.83,3.7,3.78,4527786,0
2007-02-16,3.76,3.85,3.74,3.8,5335865,0
2007-02-20,3.82,3.84,3.75,3.8,3821293,0
2007-02-21,3.77,3.94,3.76,3.85,6369983,0
2007-02-22,3.87,3.93,3.78,3.84,3970385,0
2007-02-23,3.83,3.93,3.81,3.89,5923735,0
2007-02-26,3.89,3.94,3.77,3.91,3490256,0
2007-02-27,3.88,3.91,3.64,3.65,5856317,0
2007-02-28,3.66,3.74,3.65,3.71,4973867,0
2007-03-01,3.63,3.72,3.6,3.69,5327581,0
2007-03-02,3.68,3.68,3.55,3.57,4512690,0
2007-03-05,3.53,3.59,3.5,3.5,4164484,0
2007-03-06,3.53,3.6,3.52,3.55,3138790,0
2007-03-07,3.56,3.65,3.52,3.62,3262811,0
2007-03-08,3.63,3.66,3.58,3.66,3207611,0
2007-03-09,3.65,3.8,3.65,3.8,5093191,0
2007-03-12,3.8,3.81,3.7,3.77,3301951,0
2007-03-13,3.74,3.79,3.7,3.72,3070893,0
2007-03-14,3.73,3.75,3.69,3.74,2757593,0
2007-03-15,3.73,3.75,3.7,3.72,2204844,0
2007-03-16,3.72,3.77,3.69,3.74,3210823,0
2007-03-19,3.74,3.77,3.69,3.74,4434754,0
2007-03-20,3.75,3.75,3.66,3.69,5009162,0
2007-03-21,3.71,3.77,3.62,3.76,4220811,0
2007-03-22,3.76,3.79,3.71,3.73,2760034,0
2007-03-23,3.75,3.75,3.67,3.7,3914514,0
2007-03-26,3.7,3.72,3.65,3.69,3019025,0
2007-03-27,3.7,3.7,3.66,3.69,2223256,0
2007-03-28,3.68,3.68,3.58,3.59,2303678,0
2007-03-29,3.63,3.65,3.54,3.56,3306519,0
2007-03-30,3.54,3.65,3.53,3.62,3891121,0
2007-04-02,3.67,3.7,3.63,3.7,4067876,0
2007-04-03,3.68,3.7,3.64,3.65,2542492,0
2007-04-04,3.65,3.77,3.65,3.76,3178695,0
2007-04-05,3.75,3.82,3.74,3.81,2278105,0
2007-04-09,3.67,3.68,3.55,3.59,6409826,0
2007-04-10,3.57,3.64,3.55,3.61,4387716,0
2007-04-11,3.59,3.6,3.53,3.55,3308384,0
2007-04-12,3.53,3.62,3.53,3.61,2852602,0
2007-04-13,3.61,3.61,3.53,3.56,5234245,0
2007-04-16,3.56,3.73,3.55,3.71,5320070,0
2007-04-17,3.72,3.72,3.57,3.6,3993104,0
2007-04-18,3.6,3.76,3.57,3.72,4495662,0
2007-04-19,3.68,3.7,3.6,3.69,3479593,0
2007-04-20,3.75,3.88,3.66,3.83,7168736,0
2007-04-23,3.8,3.86,3.74,3.82,3792246,0
2007-04-24,3.84,3.85,3.75,3.77,4907242,0
2007-04-25,3.64,3.67,3.48,3.54,22722456,0
2007-04-26,3.57,3.59,3.51,3.53,8124233,0
2007-04-27,3.53,3.55,3.49,3.51,3690700,0
2007-04-30,3.53,3.54,3.43,3.45,7896691,0
2007-05-01,3.47,3.52,3.42,3.51,8092329,0
2007-05-02,3.51,3.62,3.45,3.61,7446422,0
2007-05-03,3.61,3.61,3.52,3.59,5081992,0
2007-05-04,3.59,3.63,3.58,3.6,4715446,0
2007-05-07,3.58,3.6,3.5,3.51,3705247,0
2007-05-08,3.5,3.57,3.46,3.55,5253039,0
2007-05-09,3.57,3.67,3.51,3.65,4310597,0
2007-05-10,3.65,3.66,3.49,3.5,5372994,0
2007-05-11,3.5,3.57,3.48,3.55,2724510,0
2007-05-14,3.53,3.6,3.51,3.57,6388586,0
2007-05-15,3.6,3.62,3.51,3.52,5176684,0
2007-05-16,3.53,3.56,3.5,3.55,4134186,0
2007-05-17,3.53,3.57,3.5,3.56,3973218,0
2007-05-18,3.58,3.6,3.52,3.6,4412385,0
2007-05-21,3.57,3.66,3.55,3.62,2316040,0
2007-05-22,3.62,3.65,3.57,3.6,5841289,0
2007-05-23,3.59,3.62,3.5,3.52,7188763,0
2007-05-24,3.54,3.57,3.48,3.48,2681433,0
2007-05-25,3.48,3.55,3.46,3.47,3296893,0
2007-05-29,3.46,3.58,3.46,3.54,3413491,0
2007-05-30,3.52,3.58,3.48,3.5,4148745,0
2007-05-31,3.51,3.57,3.47,3.57,7684961,0
2007-06-01,3.54,3.61,3.52,3.55,4719782,0
2007-06-04,3.65,3.75,3.55,3.75,16780030,0
2007-06-05,3.74,3.84,3.68,3.7,5021191,0
2007-06-06,3.62,3.64,3.52,3.58,6730975,0
2007-06-07,3.57,3.63,3.56,3.56,3429955,0
2007-06-08,3.57,3.6,3.52,3.53,4334754,0
2007-06-11,3.53,3.57,3.51,3.52,4310216,0
2007-06-12,3.5,3.52,3.45,3.45,3811711,0
2007-06-13,3.46,3.49,3.45,3.47,6062022,0
2007-06-14,3.47,3.5,3.46,3.48,3491756,0
2007-06-15,3.48,3.53,3.48,3.5,5778400,0
2007-06-18,3.5,3.55,3.45,3.47,10418554,0
2007-06-19,3.44,3.49,3.44,3.46,4852685,0
2007-06-20,3.45,3.47,3.36,3.36,7634550,0
2007-06-21,3.37,3.45,3.35,3.41,5799828,0
2007-06-22,3.31,3.4,3.27,3.39,12570835,0
2007-06-25,3.38,3.39,3.28,3.3,7938466,0
2007-06-26,3.34,3.35,3.23,3.25,6260415,0
2007-06-27,3.24,3.27,3.21,3.26,6361042,0
2007-06-28,3.27,3.28,3.22,3.22,7708780,0
2007-06-29,3.25,3.26,3.13,3.13,89131848,0
2007-07-02,3.18,3.27,3.14,3.24,21345616,0
2007-07-03,3.24,3.31,3.22,3.28,6546706,0
2007-07-05,3.3,3.3,3.18,3.2,8344853,0
2007-07-06,3.22,3.23,3.17,3.17,10515350,0
2007-07-09,3.2,3.24,3.19,3.21,5561530,0
2007-07-10,3.22,3.23,3.16,3.18,3215695,0
2007-07-11,3.16,3.22,3.14,3.2,6566035,0
2007-07-12,3.22,3.31,3.2,3.27,9145417,0
2007-07-13,3.25,3.31,3.24,3.26,4235700,0
2007-07-16,3.25,3.26,3.21,3.22,3263252,0
2007-07-17,3.22,3.26,3.22,3.24,4411345,0
2007-07-18,3.23,3.23,3.16,3.21,3923324,0
2007-07-19,3.2,3.26,3.2,3.26,5471718,0
2007-07-20,3.24,3.3,3.24,3.25,5667728,0
2007-07-23,3.26,3.27,3.2,3.21,2363539,0
2007-07-24,3.21,3.22,3.15,3.19,5061681,0
2007-07-25,3.18,3.2,3.15,3.15,3468199,0
2007-07-26,2.92,2.96,2.58,2.86,25322632,0
2007-07-27,2.75,2.82,2.66,2.7,12324819,0
2007-07-30,2.73,2.79,2.63,2.72,10038370,0
2007-07-31,2.72,2.8,2.71,2.75,8437619,0
2007-08-01,2.77,2.81,2.68,2.79,5232371,0
2007-08-02,2.78,2.8,2.67,2.68,8388427,0
2007-08-03,2.66,2.68,2.48,2.48,8480648,0
2007-08-06,2.45,2.49,2.2,2.35,12671788,0
2007-08-07,2.31,2.35,2.08,2.16,15498820,0
2007-08-08,2.21,2.38,2.12,2.12,13599510,0
2007-08-09,2.11,2.12,1.96,2.01,15621013,0
2007-08-10,1.98,2.07,1.88,1.95,15666811,0
2007-08-13,2.06,2.09,1.98,2.01,6944173,0
2007-08-14,2.03,2.07,1.97,1.97,5788311,0
2007-08-15,1.94,2.06,1.93,1.99,5825573,0
2007-08-16,1.98,2,1.91,1.93,4933005,0
2007-08-17,2,2.09,1.99,2.01,10382258,0
2007-08-20,2.05,2.07,2.01,2.03,3555598,0
2007-08-21,2.01,2.05,1.99,1.99,1572310,0
2007-08-22,2,2.03,1.98,2.03,2626811,0
2007-08-23,2.02,2.04,1.98,1.98,3728939,0
2007-08-24,2,2.12,1.99,2.09,4770977,0
2007-08-27,2.1,2.18,2.06,2.16,5172238,0
2007-08-28,2.17,2.18,2.06,2.09,5835832,0
2007-08-29,2.12,2.13,2.05,2.1,2658773,0
2007-08-30,2.11,2.15,2.07,2.14,2159232,0
2007-08-31,2.18,2.31,2.14,2.29,6486685,0
2007-09-04,2.31,2.34,2.25,2.27,4889107,0
2007-09-05,2.25,2.26,2.18,2.22,2745462,0
2007-09-06,2.2,2.23,2.12,2.13,6250884,0
2007-09-07,2.12,2.2,2.07,2.2,4682817,0
2007-09-10,2.18,2.21,2.05,2.06,5191273,0
2007-09-11,2.07,2.09,2.06,2.09,4223650,0
2007-09-12,2.09,2.16,2.07,2.07,4315004,0
2007-09-13,2.09,2.15,2.04,2.11,2876793,0
2007-09-14,2.1,2.17,2.08,2.17,2061723,0
2007-09-17,2.17,2.18,2.09,2.12,2301846,0
2007-09-18,2.14,2.18,2.1,2.17,2778758,0
2007-09-19,2.15,2.22,2.15,2.18,7527141,0
2007-09-20,2.19,2.22,2.15,2.15,2723253,0
2007-09-21,2.15,2.2,2.13,2.18,1762442,0
2007-09-24,2.2,2.2,2.12,2.13,1762841,0
2007-09-25,2.11,2.14,2.1,2.13,3370434,0
2007-09-26,2.13,2.16,2.12,2.15,1910741,0
2007-09-27,2.14,2.17,2.12,2.15,1844292,0
2007-09-28,2.13,2.16,2.11,2.12,3628981,0
2007-10-01,2.12,2.21,2.12,2.19,4151911,0
2007-10-02,2.1,2.2,2.1,2.18,4218661,0
2007-10-03,2.18,2.18,2.15,2.16,1710527,0
2007-10-04,2.15,2.17,2.1,2.11,3091164,0
2007-10-05,2.11,2.16,2.1,2.13,2546702,0
2007-10-08,2.13,2.15,2.11,2.14,1609701,0
2007-10-09,2.15,2.16,2.12,2.14,1916271,0
2007-10-10,2.14,2.17,2.12,2.12,2557812,0
2007-10-11,2.14,2.28,2.14,2.2,4129706,0
2007-10-12,2.21,2.34,2.19,2.3,4012214,0
2007-10-15,2.29,2.37,2.27,2.36,3466312,0
2007-10-16,2.34,2.4,2.28,2.37,4093678,0
2007-10-17,2.4,2.44,2.32,2.44,6108935,0
2007-10-18,2.44,2.44,2.32,2.32,3270771,0
2007-10-19,2.34,2.35,2.18,2.19,3341854,0
2007-10-22,2.2,2.28,2.18,2.21,4661354,0
2007-10-23,2.21,2.27,2.14,2.27,3021373,0
2007-10-24,2.26,2.28,2.15,2.23,3099475,0
2007-10-25,2.21,2.23,2.13,2.15,7910890,0
2007-10-26,2.18,2.19,2.12,2.14,2441260,0
2007-10-29,2.13,2.23,2.12,2.16,3730397,0
2007-10-30,2.19,2.29,2.16,2.29,4325169,0
2007-10-31,2.26,2.29,2.14,2.21,11054669,0
2007-11-01,2.19,2.27,2.17,2.24,5301395,0
2007-11-02,2.23,2.26,2.18,2.25,2860770,0
2007-11-05,2.24,2.37,2.22,2.32,4841048,0
2007-11-06,2.29,2.36,2.19,2.21,4754572,0
2007-11-07,2.18,2.22,2.13,2.14,3875659,0
2007-11-08,2.12,2.18,2.12,2.16,3234948,0
2007-11-09,2.14,2.16,2.04,2.07,4351248,0
2007-11-12,2.07,2.11,2,2,3338729,0
2007-11-13,2,2.1,2,2.07,3308844,0
2007-11-14,2.06,2.11,2.02,2.02,2819990,0
2007-11-15,2.03,2.04,1.93,1.98,7795450,0
2007-11-16,1.96,2,1.89,1.89,5946635,0
2007-11-19,1.89,1.92,1.86,1.86,3039418,0
2007-11-20,1.87,1.9,1.76,1.83,6172286,0
2007-11-21,1.8,1.8,1.73,1.74,4316521,0
2007-11-23,1.76,1.84,1.7,1.84,4906801,0
2007-11-26,1.81,1.83,1.76,1.76,5066699,0
2007-11-27,1.75,1.85,1.75,1.84,8390592,0
2007-11-28,1.85,1.9,1.8,1.83,4262825,0
2007-11-29,1.83,1.83,1.74,1.74,3877093,0
2007-11-30,1.75,1.84,1.75,1.77,8306870,0
2007-12-03,1.74,1.82,1.71,1.71,3117937,0
2007-12-04,1.73,1.79,1.73,1.74,4179754,0
2007-12-05,1.75,1.85,1.75,1.85,3091461,0
2007-12-06,1.83,1.85,1.78,1.79,3092262,0
2007-12-07,1.78,1.81,1.75,1.75,2960270,0
2007-12-10,1.75,1.84,1.75,1.77,3757885,0
2007-12-11,1.77,1.81,1.75,1.76,2791856,0
2007-12-12,1.78,1.84,1.77,1.8,4923181,0
2007-12-13,1.84,1.84,1.75,1.76,3196923,0
2007-12-14,1.74,1.78,1.65,1.65,3798329,0
2007-12-17,1.65,1.76,1.62,1.65,4139567,0
2007-12-18,1.66,1.87,1.66,1.76,7610348,0
2007-12-19,1.75,1.83,1.68,1.72,7266929,0
2007-12-20,1.72,1.84,1.71,1.75,8133553,0
2007-12-21,1.75,1.8,1.72,1.78,5953135,0
2007-12-24,1.78,1.92,1.75,1.89,3047141,0
2007-12-26,1.86,2,1.86,1.95,4044789,0
2007-12-27,1.93,2.03,1.85,1.85,6433135,0
2007-12-28,1.86,1.9,1.78,1.84,3632023,0
2007-12-31,1.77,1.85,1.74,1.82,4351499,0
2008-01-02,1.83,1.84,1.75,1.78,3882888,0
2008-01-03,1.82,1.82,1.77,1.78,3788160,0
2008-01-04,1.76,1.78,1.62,1.63,5156045,0
2008-01-07,1.65,1.7,1.63,1.67,4076413,0
2008-01-08,1.7,1.7,1.59,1.65,4185702,0
2008-01-09,1.64,1.64,1.47,1.54,3236108,0
2008-01-10,1.5,1.56,1.4,1.51,4218335,0
2008-01-11,1.48,1.48,1.29,1.3,5449789,0
2008-01-14,1.41,1.46,1.19,1.4,12649747,0
2008-01-15,1.4,1.43,1.37,1.39,4392242,0
2008-01-16,1.37,1.6,1.37,1.57,5611593,0
2008-01-17,1.53,1.61,1.38,1.39,7450285,0
2008-01-18,1.44,1.47,1.28,1.28,6201655,0
2008-01-22,1.21,1.31,1.15,1.22,6840888,0
2008-01-23,1.17,1.41,1.16,1.41,14876549,0
2008-01-24,1.4,1.43,1.34,1.36,9858673,0
2008-01-25,1.39,1.43,1.3,1.3,7709084,0
2008-01-28,1.3,1.48,1.3,1.45,8187113,0
2008-01-29,1.49,1.5,1.36,1.4,11139459,0
2008-01-30,1.4,1.57,1.37,1.43,6949428,0
2008-01-31,1.42,1.57,1.39,1.57,5174786,0
2008-02-01,1.59,1.75,1.54,1.68,5551623,0
2008-02-04,1.65,1.76,1.65,1.76,3738754,0
2008-02-05,1.76,1.76,1.6,1.61,4577108,0
2008-02-06,1.65,1.7,1.59,1.69,3528803,0
2008-02-07,1.66,1.83,1.56,1.83,12271220,0
2008-02-08,1.83,1.86,1.63,1.69,6108264,0
2008-02-11,1.68,1.72,1.63,1.65,3791756,0
2008-02-12,1.69,1.7,1.55,1.57,5605206,0
2008-02-13,1.64,1.65,1.57,1.65,2969545,0
2008-02-14,1.65,1.68,1.56,1.59,2504798,0
2008-02-15,1.59,1.67,1.56,1.63,2941708,0
2008-02-19,1.66,1.82,1.64,1.72,3829281,0
2008-02-20,1.67,1.75,1.61,1.61,4212752,0
2008-02-21,1.63,1.73,1.6,1.64,3693142,0
2008-02-22,1.64,1.69,1.62,1.69,2901367,0
2008-02-25,1.69,1.8,1.68,1.78,4090501,0
2008-02-26,1.79,1.79,1.66,1.7,7509080,0
2008-02-27,1.69,1.7,1.62,1.63,5351827,0
2008-02-28,1.62,1.71,1.61,1.71,7239202,0
2008-02-29,1.69,1.71,1.61,1.65,5620494,0
2008-03-03,1.64,1.66,1.58,1.62,5391852,0
2008-03-04,1.62,1.67,1.59,1.67,7123711,0
2008-03-05,1.66,1.71,1.61,1.71,5844476,0
2008-03-06,1.71,1.72,1.58,1.62,6479883,0
2008-03-07,1.61,1.66,1.59,1.59,4832611,0
2008-03-10,1.6,1.64,1.59,1.62,3763086,0
2008-03-11,1.63,1.68,1.52,1.59,6986255,0
2008-03-12,1.59,1.63,1.58,1.62,4756622,0
2008-03-13,1.58,1.62,1.51,1.62,2849616,0
2008-03-14,1.62,1.62,1.48,1.48,3707086,0
2008-03-17,1.46,1.48,1.41,1.42,3726702,0
2008-03-18,1.44,1.6,1.43,1.57,6171513,0
2008-03-19,1.57,1.6,1.55,1.55,4293757,0
2008-03-20,1.53,1.59,1.49,1.49,4673046,0
2008-03-24,1.52,1.66,1.52,1.62,3502625,0
2008-03-25,1.65,1.81,1.62,1.81,6591367,0
2008-03-26,1.79,1.79,1.62,1.76,4702757,0
2008-03-27,1.77,1.78,1.6,1.6,3487113,0
2008-03-28,1.63,1.69,1.61,1.62,2072915,0
2008-03-31,1.6,1.65,1.53,1.62,3588932,0
2008-04-01,1.63,1.68,1.45,1.58,25678972,0
2008-04-02,1.6,1.6,1.42,1.42,12718936,0
2008-04-03,1.44,1.51,1.42,1.49,7436454,0
2008-04-04,1.48,1.57,1.45,1.55,5784439,0
2008-04-07,1.55,1.56,1.5,1.56,3958561,0
2008-04-08,1.54,1.56,1.51,1.55,2536390,0
2008-04-09,1.55,1.56,1.5,1.53,1985498,0
2008-04-10,1.51,1.54,1.44,1.47,9447667,0
2008-04-11,1.45,1.5,1.43,1.44,5403990,0
2008-04-14,1.45,1.51,1.44,1.48,3462265,0
2008-04-15,1.51,1.51,1.45,1.45,3107753,0
2008-04-16,1.5,1.52,1.47,1.49,4936483,0
2008-04-17,1.49,1.51,1.48,1.49,2218893,0
2008-04-18,1.51,1.54,1.49,1.52,4109080,0
2008-04-21,1.51,1.53,1.46,1.48,4469524,0
2008-04-22,1.48,1.54,1.46,1.53,5003772,0
2008-04-23,1.55,1.58,1.48,1.48,8839878,0
2008-04-24,1.46,1.62,1.46,1.57,6919161,0
2008-04-25,1.57,1.62,1.52,1.61,2975024,0
2008-04-28,1.6,1.67,1.57,1.64,3278954,0
2008-04-29,1.6,1.66,1.6,1.62,2495864,0
2008-04-30,1.63,1.65,1.55,1.55,4710386,0
2008-05-01,1.56,1.62,1.55,1.57,3082128,0
2008-05-02,1.57,1.64,1.54,1.57,3321310,0
2008-05-05,1.57,1.62,1.56,1.58,2332808,0
2008-05-06,1.58,1.64,1.56,1.61,3069365,0
2008-05-07,1.6,1.64,1.58,1.59,2570595,0
2008-05-08,1.61,1.61,1.56,1.56,2333142,0
2008-05-09,1.56,1.58,1.54,1.55,1562225,0
2008-05-12,1.55,1.61,1.54,1.56,2680057,0
2008-05-13,1.57,1.59,1.56,1.56,1927117,0
2008-05-14,1.58,1.62,1.57,1.6,2343237,0
2008-05-15,1.59,1.69,1.59,1.63,5791150,0
2008-05-16,1.63,1.7,1.62,1.62,3548842,0
2008-05-19,1.63,1.64,1.55,1.59,9124671,0
2008-05-20,1.58,1.63,1.57,1.59,2106749,0
2008-05-21,1.58,1.66,1.58,1.6,3654199,0
2008-05-22,1.6,1.62,1.57,1.59,3198987,0
2008-05-23,1.58,1.6,1.56,1.56,2589615,0
2008-05-27,1.56,1.58,1.53,1.53,6333953,0
2008-05-28,1.54,1.59,1.53,1.57,12694824,0
2008-05-29,1.56,1.59,1.54,1.54,7266382,0
2008-05-30,1.54,1.56,1.48,1.5,13762224,0
2008-06-02,1.53,1.54,1.49,1.54,2933949,0
2008-06-03,1.52,1.56,1.51,1.55,3928064,0
2008-06-04,1.53,1.57,1.52,1.55,2681541,0
2008-06-05,1.54,1.57,1.53,1.57,2672771,0
2008-06-06,1.57,1.57,1.53,1.55,2674102,0
2008-06-09,1.56,1.58,1.44,1.47,4170324,0
2008-06-10,1.46,1.52,1.45,1.52,2169034,0
2008-06-11,1.5,1.56,1.47,1.51,4899315,0
2008-06-12,1.54,1.55,1.5,1.5,3196509,0
2008-06-13,1.5,1.55,1.5,1.55,3297538,0
2008-06-16,1.53,1.57,1.51,1.57,4397632,0
2008-06-17,1.57,1.57,1.54,1.57,6096550,0
2008-06-18,1.57,1.57,1.52,1.54,4803985,0
2008-06-19,1.53,1.56,1.52,1.54,3121063,0
2008-06-20,1.53,1.55,1.51,1.55,2975172,0
2008-06-23,1.53,1.54,1.5,1.52,3012328,0
2008-06-24,1.53,1.53,1.45,1.5,5621652,0
2008-06-25,1.5,1.57,1.46,1.49,4657285,0
2008-06-26,1.49,1.52,1.32,1.36,12186126,0
2008-06-27,1.4,1.4,1.24,1.25,71974800,0
2008-06-30,1.26,1.36,1.26,1.28,12211864,0
2008-07-01,1.3,1.34,1.25,1.29,10477051,0
2008-07-02,1.29,1.32,1.23,1.23,5754007,0
2008-07-03,1.23,1.32,1.23,1.26,4360370,0
2008-07-07,1.28,1.31,1.25,1.26,4299355,0
2008-07-08,1.29,1.29,1.21,1.24,7073798,0
2008-07-09,1.23,1.27,1.15,1.16,5628140,0
2008-07-10,1.15,1.19,1.1,1.14,5961158,0
2008-07-11,1.11,1.17,1.09,1.15,2605182,0
2008-07-14,1.17,1.18,1.05,1.07,6217735,0
2008-07-15,1.11,1.25,1.11,1.15,15134483,0
2008-07-16,1.17,1.29,1.17,1.27,8758874,0
2008-07-17,1.28,1.4,1.28,1.4,5674365,0
2008-07-18,1.4,1.41,1.34,1.35,6401982,0
2008-07-21,1.36,1.39,1.35,1.35,1549744,0
2008-07-22,1.36,1.42,1.35,1.42,13347762,0
2008-07-23,1.42,1.42,1.36,1.37,14076116,0
2008-07-24,1.6,1.74,1.59,1.61,19583536,0
2008-07-25,1.66,1.7,1.62,1.7,6867776,0
2008-07-28,1.7,1.73,1.66,1.69,9117596,0
2008-07-29,1.69,1.75,1.68,1.75,6713892,0
2008-07-30,1.73,1.77,1.68,1.76,5940303,0
2008-07-31,1.71,1.77,1.69,1.77,4963735,0
2008-08-01,1.76,1.76,1.7,1.73,10793819,0
2008-08-04,1.73,1.82,1.71,1.78,10581655,0
2008-08-05,1.8,1.85,1.75,1.85,7724940,0
2008-08-06,1.85,1.98,1.8,1.96,10705174,0
2008-08-07,1.93,2.04,1.89,2.04,10026370,0
2008-08-08,2.02,2.14,2,2.14,9678600,0
2008-08-11,2.13,2.2,2.1,2.18,7574985,0
2008-08-12,2.18,2.23,2.16,2.17,6627416,0
2008-08-13,2.19,2.24,2.01,2.22,7987721,0
2008-08-14,2.2,2.25,2.19,2.23,3718285,0
2008-08-15,2.25,2.26,2.19,2.22,4446019,0
2008-08-18,2.2,2.28,2.13,2.15,5440265,0
2008-08-19,2.13,2.14,1.9,1.98,7447863,0
2008-08-20,2.03,2.09,2,2.04,3575933,0
2008-08-21,2.02,2.11,2,2.09,5474016,0
2008-08-22,2.08,2.15,1.97,2,8484276,0
2008-08-25,2.03,2.09,2.01,2.06,3663297,0
2008-08-26,2.06,2.11,2.01,2.04,5511377,0
2008-08-27,2.05,2.2,2.03,2.19,7657571,0
2008-08-28,2.17,2.4,2.17,2.35,7931071,0
2008-08-29,2.33,2.35,2.27,2.35,4306628,0
2008-09-02,2.39,2.66,2.35,2.62,19840802,0
2008-09-03,2.62,2.65,2.42,2.59,14273131,0
2008-09-04,2.55,2.58,2.19,2.24,10457032,0
2008-09-05,2.23,2.4,2.09,2.39,11573946,0
2008-09-08,2.45,2.53,2.14,2.22,7429415,0
2008-09-09,2.2,2.4,2,2.06,7588571,0
2008-09-10,2.13,2.16,2.05,2.14,6111586,0
2008-09-11,2.14,2.29,2.08,2.24,4738202,0
2008-09-12,2.23,2.24,2.15,2.19,2852758,0
2008-09-15,2.12,2.19,1.98,2.01,3054425,0
2008-09-16,1.98,2.01,1.77,1.99,5139989,0
2008-09-17,1.91,2,1.53,1.68,9579303,0
2008-09-18,1.71,1.91,1.51,1.79,12641926,0
2008-09-19,1.99,2,1.66,1.92,16718348,0
2008-09-22,1.89,1.92,1.6,1.6,5449197,0
2008-09-23,1.65,1.74,1.53,1.62,5441601,0
2008-09-24,1.65,1.7,1.51,1.53,3558942,0
2008-09-25,1.55,1.61,1.49,1.49,3442582,0
2008-09-26,1.45,1.67,1.45,1.64,5329664,0
2008-09-29,1.6,1.66,1.4,1.42,7076943,0
2008-09-30,1.45,1.6,1.37,1.4,7542923,0
2008-10-01,1.41,1.46,1.33,1.33,4950664,0
2008-10-02,1.34,1.4,1.31,1.35,6164223,0
2008-10-03,1.38,1.51,1.2,1.39,16658248,0
2008-10-06,1.28,1.38,1.22,1.35,8085667,0
2008-10-07,1.37,1.39,0.93,0.94,13848580,0
2008-10-08,0.95,1.15,0.94,1,8104185,0
2008-10-09,1.06,1.15,1.01,1.01,8074337,0
2008-10-10,1,1.06,0.92,1.02,6704166,0
2008-10-13,1.08,1.15,1.02,1.09,7203581,0
2008-10-14,1.14,1.15,1.02,1.06,6144412,0
2008-10-15,1.04,1.1,0.89,0.89,2759078,0
2008-10-16,0.91,1.03,0.8,0.94,4720667,0
2008-10-17,0.89,0.95,0.83,0.85,6292728,0
2008-10-20,0.95,0.95,0.85,0.9,2457378,0
2008-10-21,0.89,0.92,0.85,0.85,2227427,0
2008-10-22,0.86,0.86,0.74,0.79,3632453,0
2008-10-23,0.84,0.84,0.65,0.73,4024532,0
2008-10-24,0.65,0.73,0.65,0.7,3346234,0
2008-10-27,0.69,0.73,0.66,0.66,3680258,0
2008-10-28,0.69,0.74,0.58,0.68,6682551,0
2008-10-29,0.72,0.72,0.6,0.65,6872981,0
2008-10-30,0.67,0.67,0.61,0.64,3878478,0
2008-10-31,0.65,0.75,0.63,0.75,4652197,0
2008-11-03,0.74,0.77,0.72,0.72,2612452,0
2008-11-04,0.75,0.82,0.7,0.77,7920162,0
2008-11-05,0.7,0.82,0.7,0.72,4242581,0
2008-11-06,0.72,0.77,0.7,0.71,3708596,0
2008-11-07,0.75,0.75,0.7,0.73,3258405,0
2008-11-10,0.75,0.75,0.66,0.66,2727856,0
2008-11-11,0.66,0.68,0.65,0.65,1832479,0
2008-11-12,0.65,0.66,0.6,0.6,4855105,0
2008-11-13,0.61,0.65,0.55,0.63,4760819,0
2008-11-14,0.6,0.61,0.5,0.5,5838576,0
2008-11-17,0.53,0.53,0.48,0.49,5256887,0
2008-11-18,0.5,0.52,0.43,0.47,7002220,0
2008-11-19,0.48,0.48,0.36,0.36,6552401,0
2008-11-20,0.38,0.4,0.27,0.27,11911108,0
2008-11-21,0.3,0.34,0.3,0.34,8910422,0
2008-11-24,0.4,0.49,0.37,0.48,4964121,0
2008-11-25,0.48,0.49,0.39,0.48,6229846,0
2008-11-26,0.47,0.6,0.41,0.57,6232424,0
2008-11-28,0.57,0.7,0.53,0.64,3408017,0
2008-12-01,0.63,0.63,0.46,0.47,3465925,0
2008-12-02,0.49,0.53,0.44,0.45,5069710,0
2008-12-03,0.44,0.49,0.42,0.45,4270866,0
2008-12-04,0.43,0.56,0.43,0.48,6361801,0
2008-12-05,0.48,0.5,0.44,0.48,4653396,0
2008-12-08,0.49,0.54,0.48,0.5,3278993,0
2008-12-09,0.48,0.57,0.48,0.51,2395002,0
2008-12-10,0.52,0.55,0.51,0.55,1502849,0
2008-12-11,0.54,0.59,0.52,0.53,1744297,0
2008-12-12,0.5,0.57,0.5,0.57,1907944,0
2008-12-15,0.58,0.58,0.5,0.5,3024218,0
2008-12-16,0.5,0.55,0.48,0.55,2816076,0
2008-12-17,0.53,0.63,0.51,0.55,5495684,0
2008-12-18,0.55,0.57,0.48,0.5,2487581,0
2008-12-19,0.53,0.56,0.46,0.46,4913703,0
2008-12-22,0.48,0.51,0.45,0.5,2238510,0
2008-12-23,0.5,0.52,0.46,0.48,1140485,0
2008-12-24,0.48,0.5,0.48,0.49,754697,0
2008-12-26,0.45,0.49,0.45,0.48,504885,0
2008-12-29,0.47,0.48,0.44,0.44,1625177,0
2008-12-30,0.45,0.47,0.41,0.47,2620496,0
2008-12-31,0.46,0.47,0.43,0.47,1834129,0
2009-01-02,0.48,0.51,0.45,0.5,1746893,0
2009-01-05,0.51,0.52,0.46,0.46,5453897,0
2009-01-06,0.47,0.51,0.47,0.49,4288862,0
2009-01-07,0.48,0.48,0.45,0.47,3268539,0
2009-01-08,0.47,0.51,0.46,0.5,2339339,0
2009-01-09,0.5,0.53,0.48,0.48,2634014,0
2009-01-12,0.51,0.51,0.45,0.45,2287335,0
2009-01-13,0.46,0.47,0.42,0.42,1970296,0
2009-01-14,0.41,0.42,0.38,0.38,2798144,0
2009-01-15,0.39,0.42,0.35,0.38,2954011,0
2009-01-16,0.38,0.42,0.35,0.38,3144559,0
2009-01-20,0.36,0.39,0.34,0.39,4020041,0
2009-01-21,0.39,0.4,0.34,0.38,4639982,0
2009-01-22,0.36,0.37,0.32,0.32,13943054,0
2009-01-23,0.32,0.36,0.31,0.33,4943219,0
2009-01-26,0.33,0.37,0.32,0.35,4472900,0
2009-01-27,0.35,0.39,0.33,0.34,4255076,0
2009-01-28,0.35,0.39,0.35,0.37,3738690,0
2009-01-29,0.37,0.39,0.36,0.37,2712371,0
2009-01-30,0.37,0.38,0.33,0.33,3381406,0
2009-02-02,0.33,0.36,0.31,0.32,3984205,0
2009-02-03,0.32,0.37,0.32,0.34,3352410,0
2009-02-04,0.35,0.35,0.3,0.32,5038686,0
2009-02-05,0.32,0.34,0.3,0.31,4163975,0
2009-02-06,0.32,0.36,0.32,0.36,5267258,0
2009-02-09,0.36,0.37,0.33,0.35,3127572,0
2009-02-10,0.35,0.36,0.33,0.33,2311456,0
2009-02-11,0.33,0.35,0.31,0.32,2674962,0
2009-02-12,0.31,0.34,0.3,0.32,3574117,0
2009-02-13,0.32,0.34,0.31,0.33,3253711,0
2009-02-17,0.32,0.34,0.3,0.3,3807679,0
2009-02-18,0.3,0.32,0.3,0.3,3124541,0
2009-02-19,0.31,0.32,0.28,0.29,7269167,0
2009-02-20,0.29,0.3,0.28,0.28,4226132,0
2009-02-23,0.28,0.3,0.27,0.27,2411056,0
2009-02-24,0.27,0.31,0.27,0.28,4532019,0
2009-02-25,0.29,0.31,0.28,0.3,3834463,0
2009-02-26,0.3,0.31,0.28,0.28,2022868,0
2009-02-27,0.28,0.3,0.25,0.25,4750027,0
2009-03-02,0.25,0.27,0.24,0.24,3871547,0
2009-03-03,0.24,0.27,0.23,0.23,1938015,0
2009-03-04,0.25,0.25,0.22,0.23,2445167,0
2009-03-05,0.23,0.26,0.2,0.2,2001328,0
2009-03-06,0.22,0.24,0.19,0.2,3369891,0
2009-03-09,0.2,0.22,0.18,0.2,3079625,0
2009-03-10,0.2,0.24,0.2,0.22,4171582,0
2009-03-11,0.23,0.24,0.2,0.21,4332030,0
2009-03-12,0.22,0.26,0.19,0.25,14866302,0
2009-03-13,0.26,0.26,0.24,0.24,3498552,0
2009-03-16,0.24,0.26,0.24,0.25,3655915,0
2009-03-17,0.25,0.25,0.23,0.25,3126744,0
2009-03-18,0.25,0.26,0.23,0.26,6009690,0
2009-03-19,0.26,0.28,0.25,0.26,3843558,0
2009-03-20,0.27,0.28,0.25,0.28,5483428,0
2009-03-23,0.29,0.32,0.28,0.31,4498956,0
2009-03-24,0.31,0.32,0.29,0.29,3092062,0
2009-03-25,0.29,0.33,0.29,0.31,5952742,0
2009-03-26,0.33,0.35,0.31,0.35,4253994,0
2009-03-27,0.35,0.45,0.32,0.37,3332454,0
2009-03-30,0.37,0.37,0.31,0.31,3266593,0
2009-03-31,0.32,0.34,0.31,0.31,3624588,0
2009-04-01,0.3,0.34,0.3,0.33,2259066,0
2009-04-02,0.34,0.37,0.34,0.36,3310093,0
2009-04-03,0.37,0.37,0.34,0.35,1835933,0
2009-04-06,0.36,0.37,0.35,0.35,2138390,0
2009-04-07,0.35,0.37,0.34,0.35,2001735,0
2009-04-08,0.35,0.44,0.35,0.43,5295636,0
2009-04-09,0.44,0.51,0.44,0.48,7581933,0
2009-04-13,0.48,0.48,0.44,0.45,2029063,0
2009-04-14,0.45,0.46,0.43,0.43,2248944,0
2009-04-15,0.43,0.45,0.4,0.44,1576457,0
2009-04-16,0.45,0.49,0.45,0.48,2752337,0
2009-04-17,0.49,0.52,0.46,0.5,4017829,0
2009-04-20,0.5,0.52,0.47,0.49,2883102,0
2009-04-21,0.49,0.49,0.43,0.48,2857683,0
2009-04-22,0.46,0.59,0.46,0.55,5696162,0
2009-04-23,0.49,0.5,0.46,0.46,4360398,0
2009-04-24,0.46,0.47,0.43,0.43,3902354,0
2009-04-27,0.42,0.48,0.41,0.44,3495582,0
2009-04-28,0.45,0.5,0.45,0.5,2617104,0
2009-04-29,0.5,0.56,0.5,0.55,3160608,0
2009-04-30,0.55,0.62,0.55,0.56,4970045,0
2009-05-01,0.6,0.62,0.56,0.56,2895119,0
2009-05-04,0.59,0.6,0.56,0.57,4640115,0
2009-05-05,0.57,0.62,0.56,0.6,3074309,0
2009-05-06,0.62,0.64,0.6,0.63,3812235,0
2009-05-07,0.65,0.66,0.6,0.6,3192116,0
2009-05-08,0.62,0.65,0.57,0.58,3661163,0
2009-05-11,0.61,0.65,0.6,0.64,3101941,0
2009-05-12,0.65,0.66,0.6,0.64,2618248,0
2009-05-13,0.62,0.63,0.56,0.56,3062648,0
2009-05-14,0.56,0.65,0.56,0.59,2489865,0
2009-05-15,0.62,0.62,0.56,0.56,2889091,0
2009-05-18,0.56,0.61,0.56,0.6,2470991,0
2009-05-19,0.61,0.64,0.59,0.6,1960302,0
2009-05-20,0.63,0.64,0.61,0.62,2623649,0
2009-05-21,0.62,0.64,0.6,0.61,2021848,0
2009-05-22,0.62,0.63,0.59,0.6,1952911,0
2009-05-26,0.58,0.64,0.58,0.64,3145770,0
2009-05-27,0.64,0.69,0.63,0.63,4638750,0
2009-05-28,0.65,0.66,0.58,0.59,4396305,0
2009-05-29,0.59,0.72,0.55,0.69,9217816,0
2009-06-01,0.65,0.7,0.6,0.69,3040213,0
2009-06-02,0.69,0.71,0.67,0.7,1641784,0
2009-06-03,0.7,0.7,0.61,0.68,1726367,0
2009-06-04,0.68,0.7,0.65,0.69,1453797,0
2009-06-05,0.69,0.7,0.65,0.68,1470498,0
2009-06-08,0.7,0.7,0.66,0.67,864542,0
2009-06-09,0.67,0.69,0.65,0.67,1044347,0
2009-06-10,0.67,0.69,0.65,0.66,1647871,0
2009-06-11,0.66,0.68,0.65,0.66,1584743,0
2009-06-12,0.66,0.68,0.65,0.67,1121889,0
2009-06-15,0.68,0.68,0.62,0.63,2149565,0
2009-06-16,0.63,0.63,0.56,0.57,2629708,0
2009-06-17,0.57,0.59,0.53,0.54,2418010,0
2009-06-18,0.53,0.55,0.53,0.55,1183855,0
2009-06-19,0.56,0.57,0.49,0.5,4909832,0
2009-06-22,0.49,0.52,0.46,0.46,2110690,0
2009-06-23,0.46,0.49,0.45,0.48,2209683,0
2009-06-24,0.49,0.5,0.43,0.46,3602423,0
2009-06-25,0.46,0.53,0.45,0.49,4196731,0
2009-06-26,0.47,0.49,0.4,0.4,94916511,0
2009-06-29,0.44,0.45,0.41,0.43,5575644,0
2009-06-30,0.46,0.48,0.42,0.44,2265461,0
2009-07-01,0.44,0.46,0.44,0.46,2808452,0
2009-07-02,0.45,0.46,0.43,0.43,2541627,0
2009-07-06,0.44,0.44,0.4,0.4,3112534,0
2009-07-07,0.41,0.42,0.36,0.37,4696862,0
2009-07-08,0.37,0.4,0.36,0.37,2691002,0
2009-07-09,0.38,0.4,0.37,0.39,2631921,0
2009-07-10,0.39,0.41,0.37,0.4,2330451,0
2009-07-13,0.4,0.41,0.39,0.4,1571503,0
2009-07-14,0.4,0.41,0.39,0.41,1357135,0
2009-07-15,0.41,0.47,0.41,0.45,6666283,0
2009-07-16,0.46,0.49,0.45,0.45,1687960,0
2009-07-17,0.47,0.47,0.45,0.46,885253,0
2009-07-20,0.48,0.49,0.46,0.47,2108917,0
2009-07-21,0.48,0.49,0.46,0.47,1391485,0
2009-07-22,0.47,0.48,0.45,0.45,3612904,0
2009-07-23,0.51,0.56,0.5,0.56,16019854,0
2009-07-24,0.56,0.59,0.52,0.57,4783921,0
2009-07-27,0.57,0.58,0.55,0.58,4290505,0
2009-07-28,0.57,0.59,0.53,0.59,3036723,0
2009-07-29,0.55,0.59,0.55,0.57,1297661,0
2009-07-30,0.57,0.6,0.57,0.59,2274065,0
2009-07-31,0.59,0.61,0.59,0.61,1912264,0
2009-08-03,0.61,0.64,0.6,0.64,2101390,0
2009-08-04,0.64,0.65,0.62,0.64,2756160,0
2009-08-05,0.64,0.66,0.6,0.63,3010767,0
2009-08-06,0.62,0.76,0.62,0.73,10057871,0
2009-08-07,0.77,0.9,0.75,0.85,11042189,0
2009-08-10,0.83,0.86,0.79,0.82,2518759,0
2009-08-11,0.82,0.82,0.7,0.77,3091623,0
2009-08-12,0.78,0.84,0.76,0.82,2807571,0
2009-08-13,0.82,0.83,0.77,0.77,2191194,0
2009-08-14,0.78,0.8,0.73,0.8,2676555,0
2009-09-14,7.11,7.44,6.87,7.29,739378,0
2009-09-15,7.39,7.82,7.35,7.75,1099061,0
2009-09-16,7.89,8.54,7.84,8.48,2422703,0
2009-09-17,8.49,8.79,8.44,8.58,1861998,0
2009-09-18,8.61,8.83,8.51,8.81,1070109,0
2009-09-21,8.63,8.84,8.55,8.77,900578,0
2009-09-22,8.85,9,8.82,8.99,856274,0
2009-09-23,9.04,9.06,8.21,8.51,1313717,0
2009-09-24,8.5,8.51,7.53,7.71,2030769,0
2009-09-25,7.66,7.72,7.45,7.62,1025662,0
2009-09-28,7.73,8.15,7.7,8.03,822782,0
2009-09-29,8.03,8.16,7.94,8.04,910668,0
2009-09-30,8.18,8.66,8.1,8.6,946737,0
2009-10-01,8.45,8.58,8.03,8.05,937623,0
2009-10-02,8.02,8.24,7.53,8.18,977265,0
2009-10-05,8.25,8.68,8.21,8.61,1506578,0
2009-10-06,8.65,9.15,8.6,8.66,1700653,0
2009-10-07,8.61,8.69,8.4,8.57,376250,0
2009-10-08,8.6,8.8,8.6,8.71,924996,0
2009-10-09,8.69,8.87,8.56,8.86,877555,0
2009-10-12,8.95,8.99,8.72,8.73,618282,0
2009-10-13,8.69,8.79,8.42,8.54,910862,0
2009-10-14,8.7,8.95,8.61,8.83,1537143,0
2009-10-15,8.78,8.96,8.57,8.92,521460,0
2009-10-16,8.92,8.94,8.6,8.84,991137,0
2009-10-19,8.83,8.83,8.59,8.61,766455,0
2009-10-20,8.6,8.7,8.27,8.34,715019,0
2009-10-21,8.24,8.69,8.23,8.48,782853,0
2009-10-22,8.55,8.61,8.21,8.54,519250,0
2009-10-23,8.6,8.66,8.22,8.25,810632,0
2009-10-26,8.36,8.5,7.86,7.92,830443,0
2009-10-27,8,8.07,7.14,7.21,1298227,0
2009-10-28,7.17,7.19,6.45,6.75,2231795,0
2009-10-29,6.84,7.12,6.84,6.89,824915,0
2009-10-30,6.83,6.89,6.39,6.42,1077111,0
2009-11-02,6.45,6.87,6.27,6.49,1103381,0
2009-11-03,6.45,6.46,6.12,6.34,998530,0
2009-11-04,6.55,6.72,6.4,6.63,1271909,0
2009-11-05,7.53,8.55,7.45,8.45,4564853,0
2009-11-06,8.17,8.34,8.04,8.2,1163585,0
2009-11-09,8.26,8.64,8.26,8.39,960612,0
2009-11-10,8.34,8.44,8.03,8.09,1236089,0
2009-11-11,8.25,8.55,8.16,8.51,1053142,0
2009-11-12,8.58,8.82,8.28,8.41,842152,0
2009-11-13,8.41,8.48,8.21,8.4,454375,0
2009-11-16,8.57,8.85,8.45,8.79,914648,0
2009-11-17,8.79,8.91,8.67,8.83,747886,0
2009-11-18,8.79,8.86,8.71,8.85,595600,0
2009-11-19,8.65,8.85,8.25,8.36,1276561,0
2009-11-20,8.43,8.59,8.27,8.3,873285,0
2009-11-23,8.52,8.67,8.29,8.37,750111,0
2009-11-24,8.39,8.49,8.22,8.35,781250,0
2009-11-25,8.36,8.52,8.25,8.3,346943,0
2009-11-27,8,8.33,7.75,8.09,320409,0
2009-11-30,8,8.2,7.74,8.08,1337497,0
2009-12-01,8.1,8.4,8.06,8.11,707114,0
2009-12-02,8.04,8.5,8.04,8.4,876701,0
2009-12-03,8.51,8.84,8.51,8.71,1428729,0
2009-12-04,8.84,9.23,8.74,9.21,1647589,0
2009-12-07,9.18,9.69,9.14,9.5,1095520,0
2009-12-08,9.41,9.8,9.28,9.52,1309459,0
2009-12-09,9.46,9.58,9.26,9.51,559521,0
2009-12-10,9.44,9.56,9.3,9.37,455789,0
2009-12-11,9.25,9.5,9.23,9.49,543364,0
2009-12-14,9.54,9.76,9.42,9.62,765318,0
2009-12-15,9.58,9.85,9.48,9.83,764776,0
2009-12-16,9.83,9.95,9.79,9.82,547659,0
2009-12-17,9.7,9.8,9.41,9.44,669170,0
2009-12-18,9.7,9.78,9.44,9.49,521883,0
2009-12-21,9.65,9.94,9.52,9.85,693418,0
2009-12-22,9.93,10.82,9.86,10.79,1985648,0
2009-12-23,10.9,10.95,10.57,10.81,710616,0
2009-12-24,10.89,11.16,10.82,11.02,322993,0
2009-12-28,11.17,11.25,10.94,11.22,647897,0
2009-12-29,11.18,11.35,11.18,11.34,521286,0
2009-12-30,11.24,11.4,11.05,11.39,628752,0
2009-12-31,11.27,11.43,11,11.03,917637,0
2010-01-04,11.3,11.55,11,11.55,1515321,0
2010-01-05,11.53,11.82,11.25,11.73,1249920,0
2010-01-06,11.6,11.74,11.3,11.38,521301,0
2010-01-07,11.38,11.54,11.26,11.46,365049,0
2010-01-08,11.36,11.52,11.33,11.45,343559,0
2010-01-11,11.36,11.55,11.25,11.53,509517,0
2010-01-12,11.48,11.73,11.35,11.62,769619,0
2010-01-13,11.54,11.7,11.42,11.66,559493,0
2010-01-14,11.63,12.15,11.6,12.11,927890,0
2010-01-15,12.09,12.12,11.76,12.03,1409494,0
2010-01-19,11.92,12.38,11.9,12.31,628883,0
2010-01-20,12.17,12.21,11.88,11.96,1593099,0
2010-01-21,12,12.24,11.94,11.94,963483,0
2010-01-22,11.98,12.2,11.88,11.91,1461100,0
2010-01-25,11.99,12.09,11.47,11.65,1559833,0
2010-01-26,11.75,12.45,11.65,12.3,2789782,0
2010-01-27,14.35,14.55,13.65,14.15,7277489,0
2010-01-28,13.96,14.32,13.41,13.77,1708994,0
2010-01-29,13.96,14.01,12.91,13.2,1756234,0
2010-02-01,13.2,13.99,13.06,13.89,1534588,0
2010-02-02,13.95,14.39,13.89,14.19,1637393,0
2010-02-03,14.11,14.4,13.83,13.87,1595028,0
2010-02-04,13.67,13.69,13.01,13.12,1127958,0
2010-02-05,13.04,13.11,12.31,12.71,2937181,0
2010-02-08,12.67,13.41,12.5,13.07,1421324,0
2010-02-09,13.25,13.9,13.11,13.58,1883577,0
2010-02-10,13.6,13.99,13.59,13.75,919939,0
2010-02-11,13.85,14.35,13.43,14.2,1312366,0
2010-02-12,13.99,14.52,13.61,14.52,1190203,0
2010-02-16,14.56,15.69,14.52,15.63,2444812,0
2010-02-17,15.69,15.83,15.08,15.25,2100872,0
2010-02-18,15.21,16.8,15.1,16.48,3078258,0
2010-02-19,16.38,16.81,16.29,16.41,2131013,0
2010-02-22,16.55,16.75,16.47,16.49,2271476,0
2010-02-23,16.34,16.52,15.75,15.96,1458641,0
2010-02-24,15.95,16.19,15.79,16.14,1137643,0
2010-02-25,16.11,16.21,15.77,16.05,1530848,0
2010-02-26,15.95,16.68,15.83,16.54,1151797,0
2010-03-01,16.54,17.75,16.51,17.4,2352651,0
2010-03-02,17.51,17.65,17.25,17.47,1688288,0
2010-03-03,17.28,17.5,16.94,17,936663,0
2010-03-04,16.99,17.34,16.71,17.22,717311,0
2010-03-05,17.34,17.55,17.12,17.49,577168,0
2010-03-08,17.47,17.56,17.11,17.25,693321,0
2010-03-09,17.07,17.88,16.95,17.32,930376,0
2010-03-10,17.27,17.62,17.25,17.56,803735,0
2010-03-11,17.36,17.44,17.1,17.44,702532,0
2010-03-12,17.49,17.69,17.36,17.66,366294,0
2010-03-15,17.65,17.66,17.04,17.29,377488,0
2010-03-16,17.34,17.57,17.25,17.53,264221,0
2010-03-17,17.54,18.15,17.52,17.94,573478,0
2010-03-18,17.91,17.91,17.68,17.86,730582,0
2010-03-19,17.85,17.89,16.54,16.57,2220052,0
2010-03-22,16.54,16.89,16.06,16.83,1076754,0
2010-03-23,16.92,17.56,16.81,17.49,692724,0
2010-03-24,17.26,17.44,16.61,16.68,913463,0
2010-03-25,16.72,16.92,16.34,16.36,1089724,0
2010-03-26,16.52,16.91,16.41,16.54,1392424,0
2010-03-29,16.66,16.76,16.52,16.64,431930,0
2010-03-30,16.77,16.9,16.42,16.57,406257,0
2010-03-31,16.59,16.62,16.4,16.5,485580,0
2010-04-01,16.64,16.8,16.3,16.58,623364,0
2010-04-05,16.61,17.14,16.57,17.12,470835,0
2010-04-06,17.05,17.15,16.87,16.95,510150,0
2010-04-07,16.9,16.9,16.48,16.71,692474,0
2010-04-08,16.51,16.8,16.38,16.69,252921,0
2010-04-09,16.84,16.85,16.5,16.59,352140,0
2010-04-12,16.45,17.12,16.43,16.99,499103,0
2010-04-13,16.99,17.77,16.97,17.48,894530,0
2010-04-14,17.58,18.21,17.51,18.17,1110859,0
2010-04-15,18.2,18.42,18.1,18.32,617024,0
2010-04-16,18.31,18.34,17.42,18.17,953602,0
2010-04-19,17.98,18.1,17.65,18.01,712754,0
2010-04-20,17.9,18.51,17.9,18.5,962196,0
2010-04-21,18.46,18.73,17.93,18.7,837486,0
2010-04-22,18.2,18.71,17.85,18.66,1128144,0
2010-04-23,18.58,19.15,18.5,18.97,1227304,0
2010-04-26,18.97,19.55,18.8,19.22,2025413,0
2010-04-27,19.85,20.3,18.89,18.94,3012161,0
2010-04-28,19.1,19.24,18.35,18.44,1250714,0
2010-04-29,18.66,19.1,18.5,19.02,739617,0
2010-04-30,18.87,18.9,17.78,17.79,1076909,0
2010-05-03,18.09,18.49,17.92,18.02,1084358,0
2010-05-04,17.99,17.99,15.96,16.06,2417457,0
2010-05-05,15.92,17.06,15.31,16.83,2469957,0
2010-05-06,16.73,16.92,14.21,16.06,3379059,0
2010-05-07,16.22,16.69,15.12,15.27,2195002,0
2010-05-10,16.22,16.62,15.8,16.51,1042158,0
2010-05-11,16.17,17.01,15.99,16.71,1112483,0
2010-05-12,16.61,17.4,16.51,17.35,843203,0
2010-05-13,17.29,17.41,16.77,16.93,1013139,0
2010-05-14,16.68,16.75,15.44,15.65,1571607,0
2010-05-17,15.81,16.2,14.55,14.82,2497255,0
2010-05-18,15.22,15.4,14.46,14.62,1713522,0
2010-05-19,14.61,14.77,13.76,14.23,1761417,0
2010-05-20,13.83,14.23,13.52,13.69,1609335,0
2010-05-21,13.56,14.7,13.36,14.33,1630183,0
2010-05-24,14.51,15.24,14.33,14.46,1724360,0
2010-05-25,13.67,14.64,13.2,14.46,2247014,0
2010-05-26,14.7,15.15,14.29,14.44,1150471,0
2010-05-27,15.09,15.86,14.8,15.85,734535,0
2010-05-28,15.59,15.85,14.96,15.25,852221,0
2010-06-01,14.81,15.22,14.19,14.2,1357378,0
2010-06-02,14.26,14.69,13.97,14.65,1247552,0
2010-06-03,14.51,14.94,14.45,14.76,756430,0
2010-06-04,14.08,14.61,13.65,13.68,1507782,0
2010-06-07,13.79,13.93,13.23,13.23,1391935,0
2010-06-08,13.44,13.5,12.53,13.26,1540764,0
2010-06-09,13.4,14.1,13.18,13.37,1076591,0
2010-06-10,13.6,13.91,13.44,13.87,866761,0
2010-06-11,13.58,14.45,13.58,14.39,802701,0
2010-06-14,14.51,15.31,14.51,14.86,871013,0
2010-06-15,15.07,15.95,14.91,15.92,1204257,0
2010-06-16,15.73,16.22,15.44,15.9,1122085,0
2010-06-17,15.97,16.06,15.15,15.48,862964,0
2010-06-18,15.47,16.01,15.37,15.77,609506,0
2010-06-21,16.11,16.44,15.4,15.5,723486,0
2010-06-22,15.67,15.96,15.18,15.25,657259,0
2010-06-23,15.69,16,15.4,15.78,1515722,0
2010-06-24,15.76,15.84,15.05,15.13,1420149,0
2010-06-25,15.3,15.49,14.55,15.25,12375134,0
2010-06-28,15.27,15.54,14.76,15.26,1210534,0
2010-06-29,14.89,14.95,13.66,13.81,1796623,0
2010-06-30,13.81,14.35,13.45,13.61,1097306,0
2010-07-01,13.62,13.67,12.91,13.47,2087358,0
2010-07-02,13.51,13.59,12.93,13.12,920611,0
2010-07-06,13.58,13.6,12.6,12.77,1333604,0
2010-07-07,12.73,13.66,12.7,13.64,1206639,0
2010-07-08,13.78,14.2,13.64,14.2,1107829,0
2010-07-09,14.14,14.52,13.83,14.42,699109,0
2010-07-12,14.25,14.57,13.81,14.13,502520,0
2010-07-13,14.43,15.68,14.26,15.6,1308819,0
2010-07-14,15.58,16.38,15.51,15.74,1634344,0
2010-07-15,15.65,15.85,14.74,15.06,1193596,0
2010-07-16,15.02,15.13,14.08,14.17,1124906,0
2010-07-19,14.21,14.51,13.82,14.43,598001,0
2010-07-20,13.92,14.26,13.55,14.18,1502893,0
2010-07-21,14.34,14.46,13.64,13.76,1161266,0
2010-07-22,14.1,14.73,13.99,14.64,1080823,0
2010-07-23,14.54,15.21,14.22,15.16,1080319,0
2010-07-26,15.23,15.86,15,15.86,1166639,0
2010-07-27,14.75,14.8,13.07,13.18,7800539,0
2010-07-28,13.07,13.29,12.78,12.79,3803023,0
2010-07-29,12.94,13.09,12.39,12.61,3130244,0
2010-07-30,12.37,12.83,12.29,12.57,1942312,0
2010-08-02,12.71,13.02,12.69,12.91,1519334,0
2010-08-03,12.91,13.02,12.45,12.53,1805286,0
2010-08-04,12.53,12.75,12.39,12.6,1182488,0
2010-08-05,12.51,12.73,12.4,12.57,894217,0
2010-08-06,12.39,12.42,11.91,12.27,1725191,0
2010-08-09,12.33,12.5,12.12,12.45,653032,0
2010-08-10,12.26,12.3,11.79,11.9,1456791,0
2010-08-11,11.59,11.73,10.88,10.95,1664711,0
2010-08-12,10.61,10.74,10.32,10.49,2007338,0
2010-08-13,10.44,10.58,10.27,10.3,861885,0
2010-08-16,10.25,10.68,10.19,10.47,938955,0
2010-08-17,10.51,10.85,10.51,10.67,824046,0
2010-08-18,10.59,10.9,10.46,10.69,952483,0
2010-08-19,10.58,10.74,10.31,10.39,1002469,0
2010-08-20,10.39,10.45,10.07,10.27,785356,0
2010-08-23,10.4,10.59,10.03,10.13,863269,0
2010-08-24,9.91,10.01,9.6,9.61,1614855,0
2010-08-25,9.6,9.67,9.2,9.48,1346705,0
2010-08-26,9.59,9.71,9.34,9.38,1276022,0
2010-08-27,9.36,9.54,9.17,9.54,1187018,0
2010-08-30,9.49,9.68,9.32,9.33,1004819,0
2010-08-31,9.26,9.4,8.92,9.04,1211252,0
2010-09-01,9.23,9.71,9.03,9.68,1354747,0
2010-09-02,9.69,10.33,9.64,10.3,1034648,0
2010-09-03,10.62,11.1,10.44,10.74,1206977,0
2010-09-07,10.52,10.75,9.99,10.01,1462543,0
2010-09-08,10.04,10.5,10.04,10.4,1734566,0
2010-09-09,10.56,10.65,10.11,10.26,1297543,0
2010-09-10,10.3,10.39,10.09,10.16,853546,0
2010-09-13,10.38,11.06,10.36,10.99,1722250,0
2010-09-14,10.81,11.24,10.57,11.05,1569389,0
2010-09-15,10.9,11.19,10.62,11.16,1404348,0
2010-09-16,11.04,11.37,10.9,10.98,1185460,0
2010-09-17,11.07,11.35,10.81,10.87,1032321,0
2010-09-20,10.95,11.97,10.87,11.95,2279178,0
2010-09-21,11.95,12.24,11.55,11.84,1511522,0
2010-09-22,11.65,11.9,11.27,11.47,1280092,0
2010-09-23,11.29,11.78,11.02,11.1,1228134,0
2010-09-24,11.4,11.82,11.35,11.8,830124,0
2010-09-27,11.8,12.08,11.66,11.91,1114641,0
2010-09-28,11.87,12,11.53,11.94,877955,0
2010-09-29,11.83,12.31,11.82,12.19,860419,0
2010-09-30,12.34,12.52,12,12.08,810678,0
2010-10-01,12.27,12.45,11.94,12.01,1018683,0
2010-10-04,11.98,12.13,11.57,11.65,843414,0
2010-10-05,11.94,12.54,11.69,12.45,1094115,0
2010-10-06,12.41,12.6,11.96,12.05,822359,0
2010-10-07,12.12,12.47,11.85,12.36,751455,0
2010-10-08,12.29,12.5,12.01,12.37,588023,0
2010-10-11,12.44,12.68,12.37,12.46,374629,0
2010-10-12,12.35,12.75,12.26,12.67,512526,0
2010-10-13,12.78,13.22,12.75,13.11,761773,0
2010-10-14,13.02,13.11,12.52,12.6,736898,0
2010-10-15,12.87,12.88,12.48,12.58,892525,0
2010-10-18,12.73,12.73,12.55,12.65,455588,0
2010-10-19,12.29,12.75,12.02,12.22,822547,0
2010-10-20,12.27,12.8,12.06,12.61,668326,0
2010-10-21,12.76,13.03,12.42,12.65,908620,0
2010-10-22,12.63,12.95,12.63,12.79,375576,0
2010-10-25,12.98,13.25,12.89,13.14,1423655,0
2010-10-26,12.98,13.2,12.86,12.97,1189661,0
2010-10-27,12.93,13.12,12.71,13.11,742037,0
2010-10-28,13.18,13.42,13.05,13.27,1174867,0
2010-10-29,13.21,13.32,13.04,13.19,1019535,0
2010-11-01,13.24,13.36,12.82,12.98,1306853,0
2010-11-02,12.33,12.48,11.71,12.05,3705899,0
2010-11-03,11.99,12.19,11.91,12.09,2008652,0
2010-11-04,12.38,12.6,12.32,12.53,1305560,0
2010-11-05,12.58,12.75,12.33,12.49,1238989,0
2010-11-08,12.4,12.52,12.29,12.29,767281,0
2010-11-09,12.31,12.39,11.93,11.99,1341215,0
2010-11-10,11.94,11.98,11.77,11.9,1053788,0
2010-11-11,11.63,11.91,11.5,11.82,722784,0
2010-11-12,11.68,11.8,11.4,11.5,743937,0
2010-11-15,11.64,11.68,11.21,11.23,1316158,0
2010-11-16,11.12,11.22,10.77,10.9,1860725,0
2010-11-17,10.89,11.04,10.81,10.96,817196,0
2010-11-18,11.12,11.44,10.94,11.17,1663378,0
2010-11-19,11.12,11.23,11.01,11.07,1305858,0
2010-11-22,10.98,11.23,10.91,11.1,1461613,0
2010-11-23,10.83,11.05,10.8,10.95,1619016,0
2010-11-24,11.04,11.3,10.91,11.13,1312929,0
2010-11-26,10.92,11,10.8,10.86,530136,0
2010-11-29,10.86,10.91,10.68,10.8,1823450,0
2010-11-30,10.65,10.69,10.41,10.45,1537380,0
2010-12-01,10.75,11.01,10.7,11,1673511,0
2010-12-02,10.99,11.23,10.83,11.17,1345332,0
2010-12-03,11.09,11.29,10.94,11.23,1159309,0
2010-12-06,11.21,11.37,11.05,11.27,1082327,0
2010-12-07,11.45,11.59,11.3,11.41,1390233,0
2010-12-08,11.46,11.48,11.19,11.36,805457,0
2010-12-09,11.38,11.49,11.12,11.18,932785,0
2010-12-10,11.15,11.39,11.09,11.38,1760579,0
2010-12-13,11.39,11.44,11.05,11.06,1492705,0
2010-12-14,11.06,11.19,10.92,10.95,1292948,0
2010-12-15,10.96,11.15,10.9,11.11,1816261,0
2010-12-16,11.13,11.22,11.04,11.1,948563,0
2010-12-17,11.1,11.18,11.01,11.13,1405217,0
2010-12-20,11.21,11.38,11.1,11.12,1265299,0
2010-12-21,11.34,11.88,11.26,11.81,2525477,0
2010-12-22,11.79,11.88,11.54,11.68,1583089,0
2010-12-23,11.64,11.79,11.46,11.55,755927,0
2010-12-27,11.51,11.69,11.33,11.65,847130,0
2010-12-28,11.63,11.64,11.35,11.45,1062464,0
2010-12-29,11.49,11.58,11.42,11.53,883804,0
2010-12-30,11.52,11.6,11.41,11.54,639300,0
2010-12-31,11.52,11.62,11.4,11.48,891726,0
2011-01-03,11.56,12.17,11.52,12.17,1274390,0
2011-01-04,12.25,12.29,12,12.13,925244,0
2011-01-05,12.09,12.6,12.09,12.59,961905,0
2011-01-06,12.65,12.66,12.3,12.32,988116,0
2011-01-07,12.4,12.48,11.96,12.22,568163,0
2011-01-10,12.21,12.32,11.9,12.27,660987,0
2011-01-11,12.27,12.54,12.16,12.37,529082,0
2011-01-12,12.39,12.78,12.36,12.72,566225,0
2011-01-13,12.86,13.38,12.86,13.34,2728237,0
2011-01-14,13.34,15.18,13.24,15.1,4073148,0
2011-01-18,15,15.07,14.63,15.05,2278988,0
2011-01-19,15.02,15.11,14.33,14.46,1493143,0
2011-01-20,14.17,14.35,13.75,13.88,1193535,0
2011-01-21,14.16,14.25,13.61,13.62,1210068,0
2011-01-24,13.7,14.13,13.53,14.07,2059551,0
2011-01-25,14.06,15.1,14,14.77,3131692,0
2011-01-26,14.88,15.39,14.66,15.34,2814765,0
2011-01-27,15.23,15.69,15,15.48,1925203,0
2011-01-28,15.39,15.6,14.86,14.87,2808240,0
2011-01-31,14.9,15.25,14.9,15.03,1525059,0
2011-02-01,15.19,15.86,15.06,15.66,1819261,0
2011-02-02,15.58,15.74,15.4,15.57,1591541,0
2011-02-03,15.68,16.05,15.3,15.88,1446007,0
2011-02-04,15.9,16.41,15.75,16.38,1153779,0
2011-02-07,16.48,16.53,16.2,16.37,818614,0
2011-02-08,16.29,16.4,15.88,16.35,1042887,0
2011-02-09,16.3,16.3,15.35,15.49,2010794,0
2011-02-10,15.25,15.8,14.96,15.79,1797575,0
2011-02-11,15.71,16.16,15.55,16.02,976193,0
2011-02-14,15.87,16.16,15.65,16.05,931534,0
2011-02-15,16,16,15.7,15.91,1429864,0
2011-02-16,16.1,16.47,16.01,16.44,923367,0
2011-02-17,16.4,17.08,16.36,16.94,1101883,0
2011-02-18,16.96,17.32,16.69,16.77,1162808,0
2011-02-22,16.47,16.47,15.72,15.72,1512965,0
2011-02-23,15.64,15.81,14.5,15,2369382,0
2011-02-24,15.01,15.48,14.98,15.36,1022244,0
2011-02-25,15.53,15.75,15.17,15.29,1245980,0
2011-02-28,15.47,15.65,15.27,15.62,701399,0
2011-03-01,15.62,15.65,14.87,15.01,1106531,0
2011-03-02,15.17,15.5,14.94,15.25,1109682,0
2011-03-03,15.44,16.04,15.36,15.89,1076517,0
2011-03-04,15.97,15.97,15.58,15.82,839159,0
2011-03-07,15.75,15.95,14.96,14.97,917556,0
2011-03-08,15.02,15.34,14.64,15.12,1154876,0
2011-03-09,15.03,15.13,14.56,14.6,1274360,0
2011-03-10,14.37,14.41,14.09,14.16,787184,0
2011-03-11,14.06,14.34,13.9,14.12,625177,0
2011-03-14,14.04,14.37,13.95,14.28,680835,0
2011-03-15,13.81,14.17,13.75,14.01,1079599,0
2011-03-16,13.93,14.06,13.32,13.4,1911274,0
2011-03-17,11.29,12.89,10.57,10.65,5110389,0
2011-03-18,10.71,10.88,10.49,10.5,2367521,0
2011-03-21,10.63,10.82,9.95,10.22,3596950,0
2011-03-22,10.13,10.42,10.1,10.29,2157786,0
2011-03-23,10.35,10.59,10.31,10.55,1048105,0
2011-03-24,10.72,10.72,10.5,10.61,756962,0
2011-03-25,10.64,10.98,10.4,10.88,1284636,0
2011-03-28,10.94,11.04,10.62,10.62,754706,0
2011-03-29,10.68,10.9,10.6,10.68,562996,0
2011-03-30,10.78,11,10.72,10.96,658207,0
2011-03-31,11,11.21,10.85,11.21,974587,0
2011-04-01,11.41,11.49,10.85,10.9,1238349,0
2011-04-04,11.03,11.06,10.85,10.9,518506,0
2011-04-05,10.84,11.24,10.84,11,1267128,0
2011-04-06,11.15,11.2,10.91,10.99,739496,0
2011-04-07,11,11.24,10.91,11.16,1608361,0
2011-04-08,11.16,11.26,10.97,11.05,938928,0
2011-04-11,11.18,11.18,10.87,11.03,922901,0
2011-04-12,10.92,10.99,10.53,10.77,830086,0
2011-04-13,10.84,10.92,10.38,10.62,834003,0
2011-04-14,10.45,10.51,10.22,10.28,1169666,0
2011-04-15,10.31,10.63,10.2,10.62,715983,0
2011-04-18,10.32,10.48,10.23,10.42,537944,0
2011-04-19,10.48,10.75,10.47,10.69,547612,0
2011-04-20,10.89,11.14,10.85,11.09,875676,0
2011-04-21,11.18,11.26,10.97,11.25,670585,0
2011-04-25,11.29,11.59,11.22,11.45,1052527,0
2011-04-26,11.59,12.25,11.51,11.99,1757062,0
2011-04-27,11.88,12.19,11.83,12.02,876468,0
2011-04-28,11.96,12.01,11.37,11.57,886035,0
2011-04-29,11.54,11.84,11.3,11.72,743631,0
2011-05-02,12.49,12.5,11.86,11.99,1607333,0
2011-05-03,11.87,11.95,11.56,11.78,716124,0
2011-05-04,11.77,11.89,11.37,11.49,630742,0
2011-05-05,11.39,11.91,11.38,11.69,582418,0
2011-05-06,11.75,11.92,11.56,11.6,809184,0
2011-05-09,11.57,11.73,11.43,11.56,549969,0
2011-05-10,11.67,12.06,11.56,12.01,890454,0
2011-05-11,11.98,12.09,11.76,11.82,609656,0
2011-05-12,11.77,12.15,11.57,12.13,997201,0
2011-05-13,12.2,12.34,11.95,12.01,709823,0
2011-05-16,11.81,12.04,11.45,11.45,579221,0
2011-05-17,11.38,11.39,11.02,11.21,1017724,0
2011-05-18,11.25,11.27,10.92,11.19,854695,0
2011-05-19,11.22,11.36,10.85,10.88,972055,0
2011-05-20,10.89,11.02,10.7,10.73,898073,0
2011-05-23,10.54,10.7,10.45,10.51,504864,0
2011-05-24,10.52,10.75,10.33,10.33,715869,0
2011-05-25,10.32,10.63,10.2,10.52,845738,0
2011-05-26,10.51,10.92,10.47,10.85,485485,0
2011-05-27,10.92,10.97,10.72,10.75,525672,0
2011-05-31,10.84,10.99,10.59,10.69,978108,0
2011-06-01,10.65,10.72,10.25,10.25,834810,0
2011-06-02,10.41,10.49,10.23,10.25,566584,0
2011-06-03,10.19,10.24,10,10,692237,0
2011-06-06,10.1,10.19,9.88,10.14,998094,0
2011-06-07,10.21,10.36,10.09,10.15,613065,0
2011-06-08,10.03,10.09,9.87,9.93,1131274,0
2011-06-09,9.92,10.06,9.78,9.8,702255,0
2011-06-10,9.79,9.82,9.42,9.64,955232,0
2011-06-13,9.66,9.85,9.49,9.56,601391,0
2011-06-14,9.73,10.03,9.6,9.85,685130,0
2011-06-15,9.68,9.84,9.43,9.5,745293,0
2011-06-16,9.5,9.69,9.3,9.43,776589,0
2011-06-17,9.59,9.67,9.23,9.3,845594,0
2011-06-20,9.24,9.43,9.19,9.36,370420,0
2011-06-21,9.45,9.8,9.38,9.8,962734,0
2011-06-22,9.84,9.9,9.55,9.57,531651,0
2011-06-23,9.38,9.48,9.2,9.47,816150,0
2011-06-24,9.46,9.55,9.2,9.26,3088878,0
2011-06-27,9.3,9.74,9.21,9.66,673247,0
2011-06-28,9.71,9.87,9.56,9.86,612714,0
2011-06-29,9.88,10.11,9.87,10.07,570243,0
2011-06-30,10.07,10.37,9.99,10.33,655718,0
2011-07-01,10.28,10.51,10.21,10.41,741537,0
2011-07-05,10.31,10.41,9.98,10.02,487564,0
2011-07-06,9.98,10.06,9.82,9.87,380200,0
2011-07-07,9.89,10.22,9.89,10.12,741529,0
2011-07-08,9.85,10,9.81,9.87,460819,0
2011-07-11,9.82,9.86,9.51,9.55,548848,0
2011-07-12,9.51,9.66,9.3,9.33,704683,0
2011-07-13,9.39,9.68,9.36,9.46,400024,0
2011-07-14,9.4,9.54,9.16,9.18,460480,0
2011-07-15,9.32,9.35,9.08,9.2,486631,0
2011-07-18,9.22,9.48,8.8,8.96,503186,0
2011-07-19,9.2,9.43,9.08,9.42,605830,0
2011-07-20,9.32,9.45,9.19,9.29,296736,0
2011-07-21,9.24,9.58,9.13,9.53,523844,0
2011-07-22,9.52,9.65,9.26,9.57,392860,0
2011-07-25,9.45,9.57,9.2,9.22,800420,0
2011-07-26,10.71,11.43,10.4,11.19,5026475,0
2011-07-27,11.14,11.72,10.88,11.09,2290403,0
2011-07-28,11.11,11.56,11.11,11.32,1533056,0
2011-07-29,11.01,11.5,10.96,11.4,927963,0
2011-08-01,11.56,11.79,11.07,11.29,1447100,0
2011-08-02,11.19,11.31,10.66,10.67,2085956,0
2011-08-03,10.8,11.12,10.45,10.98,1557796,0
2011-08-04,10.76,10.77,9.96,9.96,1446102,0
2011-08-05,10.12,10.33,9.34,9.69,1627731,0
2011-08-08,9.28,9.6,8.36,8.49,1566653,0
2011-08-09,8.56,8.76,7.7,8.49,2153777,0
2011-08-10,8.82,8.86,7.83,7.86,1464273,0
2011-08-11,8.18,8.91,7.96,8.69,1145607,0
2011-08-12,8.7,8.73,8.22,8.32,1067282,0
2011-08-15,8.46,8.82,8.39,8.77,915317,0
2011-08-16,8.62,8.95,8.46,8.6,959043,0
2011-08-17,8.62,8.75,8.42,8.55,570352,0
2011-08-18,8.17,8.39,7.55,7.6,1299432,0
2011-08-19,7.49,7.74,7.22,7.23,765547,0
2011-08-22,7.52,7.68,7.1,7.12,809714,0
2011-08-23,7.22,7.62,7.02,7.6,926134,0
2011-08-24,7.08,7.38,7,7.34,1882718,0
2011-08-25,7.46,7.46,6.81,6.81,1648233,0
2011-08-26,6.73,7.21,6.61,7.16,1036116,0
2011-08-29,7.26,7.64,7.2,7.64,966584,0
2011-08-30,7.51,7.8,7.4,7.7,1073086,0
2011-08-31,7.65,7.91,7.65,7.73,1015754,0
2011-09-01,7.89,7.89,7.41,7.47,1669189,0
2011-09-02,7.13,7.3,7,7.05,918835,0
2011-09-06,6.82,6.93,6.65,6.91,1071574,0
2011-09-07,7.08,7.59,7.05,7.58,1503410,0
2011-09-08,7.49,7.88,7.32,7.38,1417762,0
2011-09-09,7.32,7.32,6.99,7.03,1449122,0
2011-09-12,6.99,7.16,6.72,6.98,886481,0
2011-09-13,6.97,7.88,6.87,7.68,2971859,0
2011-09-14,7.67,7.87,7.4,7.71,1424569,0
2011-09-15,7.71,7.92,7.52,7.78,948115,0
2011-09-16,7.82,7.92,7.57,7.75,801818,0
2011-09-19,7.49,7.79,7.4,7.67,830755,0
2011-09-20,7.61,7.73,7.13,7.13,1128365,0
2011-09-21,7.21,7.36,6.98,7,1156519,0
2011-09-22,6.83,6.92,6.53,6.71,1309987,0
2011-09-23,6.71,7.08,6.7,6.74,821645,0
2011-09-26,6.83,7.02,6.65,6.94,673148,0
2011-09-27,7.12,7.49,7.04,7.31,1188376,0
2011-09-28,7.42,7.5,6.91,6.92,1309493,0
2011-09-29,7.06,7.23,6.76,7.12,673529,0
2011-09-30,6.95,7.01,6.66,6.68,751277,0
2011-10-03,6.61,6.67,6.11,6.11,1609837,0
2011-10-04,6.02,6.69,6.01,6.65,1574579,0
2011-10-05,6.69,7.44,6.51,7.41,1612432,0
2011-10-06,7.25,7.65,7.2,7.64,1007836,0
2011-10-07,7.63,7.82,7.28,7.37,1035618,0
2011-10-10,7.56,8.1,7.52,7.98,1140020,0
2011-10-11,7.86,7.95,7.66,7.8,878469,0
2011-10-12,7.86,8.22,7.86,8.1,1044726,0
2011-10-13,8.1,8.19,7.88,8.11,669594,0
2011-10-14,8.22,8.48,7.91,8.47,989353,0
2011-10-17,8.35,8.46,8.07,8.11,1128951,0
2011-10-18,8.13,8.83,7.86,8.74,1419006,0
2011-10-19,8.69,8.76,8.17,8.2,1175138,0
2011-10-20,8.19,8.37,7.8,7.91,1342696,0
2011-10-21,8.08,8.36,8.03,8.32,1749763,0
2011-10-24,8.23,8.55,8.19,8.53,1110872,0
2011-10-25,8.43,8.56,8.25,8.31,983577,0
2011-10-26,8.56,8.62,8.16,8.43,1042309,0
2011-10-27,8.74,9.02,8.62,8.81,1768157,0
2011-10-28,8.76,8.94,8.54,8.88,1064965,0
2011-10-31,8.73,8.93,8.55,8.81,1195133,0
2011-11-01,8.25,8.66,7.97,8.05,3246391,0
2011-11-02,7.69,8.7,7.51,8.43,2500897,0
2011-11-03,8.6,8.69,8.25,8.53,1496085,0
2011-11-04,8.36,8.45,8.1,8.24,1124636,0
2011-11-07,8.23,8.3,7.98,8.28,833823,0
2011-11-08,8.39,9.11,8.25,9.07,2646290,0
2011-11-09,8.57,8.75,8.18,8.21,1552213,0
2011-11-10,8.45,8.69,8.16,8.48,1129608,0
2011-11-11,8.69,8.99,8.66,8.76,785851,0
2011-11-14,8.68,8.83,8.4,8.47,654133,0
2011-11-15,8.44,8.78,8.17,8.7,891054,0
2011-11-16,8.64,8.82,8.45,8.46,775348,0
2011-11-17,8.63,9,8.39,8.62,1861770,0
2011-11-18,8.69,8.7,8.25,8.4,1021207,0
2011-11-21,8.2,8.37,7.83,8.03,946385,0
2011-11-22,7.98,8.08,7.71,7.77,840458,0
2011-11-23,7.64,7.76,7.26,7.26,904389,0
2011-11-25,7.23,7.29,7.05,7.06,319451,0
2011-11-28,7.39,7.65,7.3,7.61,1498098,0
2011-11-29,7.61,7.65,7.42,7.6,668250,0
2011-11-30,8.14,8.47,7.95,8.47,1214287,0
2011-12-01,8.44,8.65,8.34,8.57,760399,0
2011-12-02,8.72,8.9,8.58,8.64,681069,0
2011-12-05,8.88,9,8.78,8.9,1099870,0
2011-12-06,8.89,8.99,8.79,8.9,580282,0
2011-12-07,8.67,8.96,8.45,8.9,548714,0
2011-12-08,8.77,8.87,8.65,8.66,984629,0
2011-12-09,8.66,9.13,8.66,9.08,753291,0
2011-12-12,8.89,8.89,8.68,8.76,1205286,0
2011-12-13,8.91,8.97,8.54,8.64,1388271,0
2011-12-14,8.6,8.76,8.46,8.55,900430,0
2011-12-15,8.71,8.9,8.53,8.82,612785,0
2011-12-16,8.9,9.24,8.77,8.95,876918,0
2011-12-19,9.06,9.15,8.65,8.67,633409,0
2011-12-20,8.94,9.23,8.79,9.15,720506,0
2011-12-21,8.99,9.24,8.8,9.13,634552,0
2011-12-22,9.25,9.6,9.23,9.42,699634,0
2011-12-23,9.4,9.56,9.34,9.45,310710,0
2011-12-27,9.35,9.64,9.31,9.54,268878,0
2011-12-28,9.48,9.52,9.3,9.34,486935,0
2011-12-29,9.39,9.56,9.3,9.45,450357,0
2011-12-30,9.43,9.52,9.3,9.31,459536,0
2012-01-03,9.68,9.93,9.62,9.65,761826,0
2012-01-04,9.58,9.6,9.28,9.5,359181,0
2012-01-05,9.43,9.87,9.34,9.79,324324,0
2012-01-06,9.75,9.84,9.55,9.71,419397,0
2012-01-09,9.76,9.88,9.64,9.79,554146,0
2012-01-10,9.99,10.1,9.71,9.75,605777,0
2012-01-11,9.66,10.21,9.66,10.2,538378,0
2012-01-12,10.2,10.43,10.12,10.43,406450,0
2012-01-13,10.24,10.44,10.05,10.25,555692,0
2012-01-17,10.4,10.53,9.98,10.16,731170,0
2012-01-18,10.08,10.51,10.08,10.5,1973998,0
2012-01-19,10,10.29,9.67,10.18,2852482,0
2012-01-20,10.23,11,10.18,10.91,1562338,0
2012-01-23,10.62,11.08,10.62,10.91,944193,0
2012-01-24,10.81,11.03,10.62,10.93,608008,0
2012-01-25,10.94,11,10.76,10.86,620530,0
2012-01-26,10.97,10.98,10.75,10.81,656272,0
2012-01-27,10.69,10.93,10.58,10.81,744436,0
2012-01-30,10.67,10.98,10.6,10.85,585081,0
2012-01-31,10.9,11,10.76,10.98,657391,0
2012-02-01,11,11.7,10.96,11.65,2306135,0
2012-02-02,11.69,11.76,11.48,11.64,811511,0
2012-02-03,11.95,12.3,11.87,12.12,890320,0
2012-02-06,11.96,12.11,11.81,12.03,482104,0
2012-02-07,11.92,12.11,11.81,12.02,772359,0
2012-02-08,12.01,12.23,11.95,12.14,626325,0
2012-02-09,12.15,12.25,12.02,12.18,498439,0
2012-02-10,11.61,12.14,11.61,12.05,714567,0
2012-02-13,12.05,12.42,12.05,12.32,860664,0
2012-02-14,12.23,12.29,11.98,12.19,487660,0
2012-02-15,12.27,12.27,11.95,12.05,525088,0
2012-02-16,12.01,12.42,12.01,12.35,693489,0
2012-02-17,12.42,12.49,12.33,12.37,349263,0
2012-02-21,12.33,12.55,12.17,12.21,717053,0
2012-02-22,12.22,12.28,11.92,11.93,661368,0
2012-02-23,11.92,12.29,11.8,12.26,351076,0
2012-02-24,12.29,12.41,12.14,12.15,436942,0
2012-02-27,12.03,12.47,11.81,12.17,334517,0
2012-02-28,12.19,12.2,11.73,11.93,708381,0
2012-02-29,11.93,12.07,11.6,11.6,616556,0
2012-03-01,11.54,12.06,11.53,11.7,430369,0
2012-03-02,11.74,11.84,11.35,11.6,918742,0
2012-03-05,11.61,11.8,11.36,11.41,555719,0
2012-03-06,11.2,11.31,10.79,10.84,981513,0
2012-03-07,10.94,11.05,10.94,11,321145,0
2012-03-08,10.9,11.32,10.9,11.03,454775,0
2012-03-09,11.04,11.21,11.03,11.13,615700,0
2012-03-12,11.08,11.17,10.92,11.08,244657,0
2012-03-13,11.21,11.46,11,11.45,532558,0
2012-03-14,11.43,11.54,11.32,11.44,381322,0
2012-03-15,11.5,11.59,11.37,11.58,321910,0
2012-03-16,11.64,11.64,11.4,11.52,538017,0
2012-03-19,11.42,11.78,11.24,11.59,439491,0
2012-03-20,11.5,11.51,11.29,11.34,302026,0
2012-03-21,11.3,11.51,11.26,11.38,224777,0
2012-03-22,11.25,11.31,11.01,11.07,272222,0
2012-03-23,11.02,11.14,10.77,11.07,549171,0
2012-03-26,11.22,11.26,11.01,11.18,639008,0
2012-03-27,11.22,11.4,11.15,11.17,579048,0
2012-03-28,11.24,11.39,11.04,11.24,557983,0
2012-03-29,11.09,11.49,11.09,11.44,410515,0
2012-03-30,11.57,11.69,11.4,11.45,430826,0
2012-04-02,11.3,11.7,11.3,11.64,533575,0
2012-04-03,11.66,11.69,11.31,11.39,484468,0
2012-04-04,11.24,11.26,11.02,11.07,450688,0
2012-04-05,11,11.14,10.87,10.92,355523,0
2012-04-09,11.04,11.04,10.59,10.73,706544,0
2012-04-10,10.74,10.83,10.03,10.05,823559,0
2012-04-11,10.22,10.38,10.14,10.25,558011,0
2012-04-12,10.26,10.68,10.2,10.67,737417,0
2012-04-13,10.59,10.71,10.51,10.6,641545,0
2012-04-16,10.71,10.85,10.54,10.76,366269,0
2012-04-17,10.88,11.22,10.84,11.11,392242,0
2012-04-18,10.99,11,10.8,10.89,420319,0
2012-04-19,10.94,11.15,10.6,10.66,556111,0
2012-04-20,10.72,10.97,10.53,10.58,345480,0
2012-04-23,10.3,10.35,10.09,10.26,673454,0
2012-04-24,9.76,9.89,8.44,8.87,2929186,0
2012-04-25,8.86,8.97,8.63,8.7,1662466,0
2012-04-26,8.7,8.97,8.6,8.97,699949,0
2012-04-27,8.96,9.24,8.83,9.2,624691,0
2012-04-30,9.18,9.19,8.87,8.9,566308,0
2012-05-01,8.89,9.12,8.83,8.83,688967,0
2012-05-02,8.72,8.81,8.57,8.61,1304268,0
2012-05-03,8.64,8.7,8.43,8.64,1112703,0
2012-05-04,8.56,8.66,8.4,8.47,542593,0
2012-05-07,8.41,8.57,8.24,8.28,488480,0
2012-05-08,8.17,8.36,8.14,8.34,474822,0
2012-05-09,8.18,8.21,7.95,7.97,649386,0
2012-05-10,8.08,8.13,7.7,7.73,684797,0
2012-05-11,7.66,7.83,7.64,7.72,441455,0
2012-05-14,7.63,7.69,7.51,7.59,361158,0
2012-05-15,7.59,7.6,7.34,7.38,484523,0
2012-05-16,7.42,7.54,7.13,7.13,673690,0
2012-05-17,7.16,7.44,7.02,7.33,686373,0
2012-05-18,7.32,7.43,7.13,7.25,649360,0
2012-05-21,7.26,7.62,7.26,7.59,584851,0
2012-05-22,7.6,7.7,7.24,7.29,717763,0
2012-05-23,7.09,7.44,7.08,7.38,682520,0
2012-05-24,7.37,7.37,7.08,7.19,532580,0
2012-05-25,7.21,7.29,7.16,7.22,461877,0
2012-05-29,7.29,7.33,7.17,7.27,498314,0
2012-05-30,7.15,7.19,7.03,7.1,405189,0
2012-05-31,7.1,7.19,6.9,7.11,421846,0
2012-06-01,6.91,7.03,6.77,6.78,353691,0
2012-06-04,6.82,6.88,6.62,6.69,330717,0
2012-06-05,6.66,7.14,6.64,7.02,649972,0
2012-06-06,7.14,7.38,7.08,7.31,450998,0
2012-06-07,7.42,7.64,7.14,7.15,593457,0
2012-06-08,7.12,7.19,6.96,7.16,447609,0
2012-06-11,7.3,7.52,6.84,6.85,394422,0
2012-06-12,6.89,7.25,6.81,7.21,638175,0
2012-06-13,7.17,7.23,6.95,6.99,537793,0
2012-06-14,6.95,7.08,6.87,6.96,324821,0
2012-06-15,6.97,7.21,6.93,7.2,527449,0
2012-06-18,7.12,7.51,7.08,7.39,510107,0
2012-06-19,7.4,7.89,7.35,7.61,1026020,0
2012-06-20,7.52,7.84,7.5,7.54,638480,0
2012-06-21,7.56,7.6,7.21,7.21,351301,0
2012-06-22,7.26,7.75,7.25,7.7,1173779,0
2012-06-25,7.54,7.69,7.46,7.64,588652,0
2012-06-26,7.69,7.81,7.48,7.5,753679,0
2012-06-27,7.51,8,7.51,7.83,643184,0
2012-06-28,7.72,7.87,7.63,7.85,474659,0
2012-06-29,8.1,8.23,7.95,8.19,606921,0
2012-07-02,8.23,8.25,7.88,8.04,480036,0
2012-07-03,8.01,8.22,8,8.18,270064,0
2012-07-05,8.12,8.22,8.03,8.19,323043,0
2012-07-06,8.05,8.09,7.86,7.99,433106,0
2012-07-09,7.96,7.96,7.74,7.8,280778,0
2012-07-10,7.76,7.94,7.55,7.66,340251,0
2012-07-11,7.66,7.81,7.66,7.71,295396,0
2012-07-12,7.58,7.58,7.26,7.44,488281,0
2012-07-13,7.46,7.71,7.42,7.64,480999,0
2012-07-16,7.58,7.62,7.31,7.31,467600,0
2012-07-17,7.4,7.48,7.28,7.48,284093,0
2012-07-18,7.43,7.65,7.36,7.62,391830,0
2012-07-19,7.65,7.71,7.54,7.63,393619,0
2012-07-20,7.52,7.55,7.23,7.41,368620,0
2012-07-23,7.31,7.34,7.02,7.18,565266,0
2012-07-24,8,8.39,7.78,7.94,4680588,0
2012-07-25,8.05,8.48,7.89,8.26,1039806,0
2012-07-26,8.5,8.68,8.39,8.47,1465305,0
2012-07-27,8.56,8.8,8.54,8.75,1302521,0
2012-07-30,8.75,8.99,8.58,8.59,910480,0
2012-07-31,8.57,8.79,8.52,8.54,586004,0
2012-08-01,8.63,8.76,8.04,8.05,1031901,0
2012-08-02,7.99,8.29,7.88,8.15,656813,0
2012-08-03,8.25,8.6,8.17,8.54,673940,0
2012-08-06,8.58,8.65,8.47,8.48,522545,0
2012-08-07,8.32,8.49,8.19,8.41,1205234,0
2012-08-08,8.39,8.56,8.26,8.33,576414,0
2012-08-09,8.34,8.78,8.32,8.76,600593,0
2012-08-10,8.74,8.84,8.7,8.78,425255,0
2012-08-13,8.78,8.85,8.63,8.7,396951,0
2012-08-14,8.81,9.14,8.81,8.91,880117,0
2012-08-15,8.86,9.04,8.75,8.8,299490,0
2012-08-16,8.81,9.06,8.81,8.99,322831,0
2012-08-17,9.04,9.2,8.96,9.18,257372,0
2012-08-20,9.17,9.17,8.955,9.03,322441,0
2012-08-21,9.09,9.2,8.92,9,571350,0
2012-08-22,8.95,9.01,8.88,8.95,197041,0
2012-08-23,8.92,8.93,8.74,8.81,284864,0
2012-08-24,8.76,8.87,8.7,8.78,206198,0
2012-08-27,8.82,9.17,8.67,9.11,494894,0
2012-08-28,9.09,9.17,8.84,8.85,345510,0
2012-08-29,8.88,9.1,8.81,9.09,326689,0
2012-08-30,8.98,8.98,8.62,8.66,446425,0
2012-08-31,8.77,8.77,8.52,8.64,333191,0
2012-09-04,8.62,8.71,8.35,8.58,461056,0
2012-09-05,8.63,8.635,8.47,8.51,393431,0
2012-09-06,8.59,9,8.47,8.98,490204,0
2012-09-07,9,9.06,8.9,9.02,289861,0
2012-09-10,9.03,9.16,8.91,8.98,323247,0
2012-09-11,8.97,9.13,8.97,9.03,388312,0
2012-09-12,9.05,9.27,9,9.15,378976,0
2012-09-13,9.17,9.43,9.06,9.12,681350,0
2012-09-14,9.21,9.57,9.21,9.54,441098,0
2012-09-17,9.5,9.59,9.2,9.36,289300,0
2012-09-18,9.3,9.4367,9.1,9.31,323948,0
2012-09-19,9.3,9.43,9.2001,9.41,315807,0
2012-09-20,9.3,9.42,9.175,9.3103,412919,0
2012-09-21,9.47,9.53,9.27,9.32,424860,0
2012-09-24,9.24,9.32,9.11,9.19,331951,0
2012-09-25,9.25,9.42,9.11,9.12,670261,0
2012-09-26,9.05,9.05,8.2,8.32,1265420,0
2012-09-27,8.35,8.69,8.27,8.64,613658,0
2012-09-28,8.6,8.71,8.44,8.51,486565,0
2012-10-01,8.57,8.6,8.2,8.21,477209,0
2012-10-02,8.28,8.33,8.2,8.32,441438,0
2012-10-03,8.28,8.35,7.91,7.91,617473,0
2012-10-04,7.97,8.06,7.75,7.97,931415,0
2012-10-05,8.03,8.26,7.9907,8.1,336501,0
2012-10-08,8.03,8.1955,8.02,8.08,228057,0
2012-10-09,8.09,8.09,7.8799,7.92,285281,0
2012-10-10,7.92,8.19,7.81,8.17,586744,0
2012-10-11,8.2,8.3,8.06,8.27,496694,0
2012-10-12,8.3,8.3,7.84,7.87,409618,0
2012-10-15,7.88,8.01,7.8,7.99,290379,0
2012-10-16,8.04,8.24,8.04,8.14,235852,0
2012-10-17,8.12,8.5,8.05,8.48,495255,0
2012-10-18,8.48,8.54,8.36,8.41,366566,0
2012-10-19,8.27,8.32,7.91,7.99,459398,0
2012-10-22,7.94,8.11,7.88,7.95,264228,0
2012-10-23,7.85,8,7.72,7.99,483977,0
2012-10-24,8.04,8.04,7.695,7.77,465923,0
2012-10-25,7.85,7.85,7.65,7.71,520640,0
2012-10-26,7.74,7.8,7.58,7.6,501452,0
2012-10-31,7.96,9.24,7.87,8.88,1309586,0
2012-11-01,8.87,9.25,8.74,9.13,796948,0
2012-11-02,9.16,9.25,9,9.11,478545,0
2012-11-05,9.14,9.3,8.98,9.3,497557,0
2012-11-06,9.22,9.5,9.22,9.4,424954,0
2012-11-07,9.01,9.33,8.94,9.23,573381,0
2012-11-08,9.05,9.3099,8.81,8.87,352347,0
2012-11-09,8.79,9.18,8.79,8.94,469427,0
2012-11-12,9.01,9.08,8.64,8.64,395370,0
2012-11-13,8.58,8.725,8.46,8.4912,575171,0
2012-11-14,8.55,8.65,8.35,8.495,453288,0
2012-11-15,8.51,8.67,8.45,8.62,428129,0
2012-11-16,8.76,8.96,8.55,8.93,543300,0
2012-11-19,8.86,9.12,8.75,9.11,539215,0
2012-11-20,9.04,9.19,8.86,9.13,285369,0
2012-11-21,9.2,9.5,9.195,9.23,677109,0
2012-11-23,9.23,9.23,9.16,9.22,171932,0
2012-11-26,9.16,9.28,8.96,9.26,506968,0
2012-11-27,9.23,9.32,9.145,9.21,280409,0
2012-11-28,9.13,9.36,8.94,9.34,433042,0
2012-11-29,9.41,9.47,9.33,9.4,624850,0
2012-11-30,9.4,9.42,9.27,9.42,576558,0
2012-12-03,9.5,9.83,9.39,9.76,909971,0
2012-12-04,9.82,9.84,9.58,9.69,379609,0
2012-12-05,9.7,10.2,9.58,10.11,1178712,0
2012-12-06,10.13,10.19,10.01,10.12,598860,0
2012-12-07,10.22,10.25,10.03,10.16,264879,0
2012-12-10,10.17,10.41,10.16,10.27,305873,0
2012-12-11,10.4,10.57,10.25,10.55,816205,0
2012-12-12,10.6,10.66,10.28,10.37,500702,0
2012-12-13,10.36,10.53,10.3,10.43,400296,0
2012-12-14,10.39,10.47,10.21,10.31,709074,0
2012-12-17,10.49,10.94,10.31,10.91,891739,0
2012-12-18,10.97,11.09,10.81,11,613660,0
2012-12-19,11.04,11.085,10.84,10.84,743021,0
2012-12-20,10.91,11.13,10.81,11.03,512839,0
2012-12-21,10.91,10.94,10.66,10.75,940856,0
2012-12-24,10.77,10.819,10.695,10.75,174780,0
2012-12-26,10.82,10.92,10.67,10.73,283893,0
2012-12-27,10.78,10.79,10.54,10.74,296478,0
2012-12-28,10.64,10.75,10.29,10.33,698284,0
2012-12-31,10.31,11.26,10.31,11.07,834010,0
2013-01-02,11.4,11.57,11.02,11.27,830595,0
2013-01-03,11.3,11.4,11.17,11.22,592638,0
2013-01-04,11.31,11.45,11.12,11.44,465030,0
2013-01-07,11.47,11.47,11.22,11.28,359038,0
2013-01-08,11.16,11.25,10.77,10.84,683692,0
2013-01-09,10.83,11.05,10.8,10.84,557318,0
2013-01-10,10.99,11,10.74,10.89,853132,0
2013-01-11,10.94,11.15,10.81,11.15,618860,0
2013-01-14,11.04,11.05,10.89,10.99,378146,0
2013-01-15,10.86,11.18,10.82,11.13,500340,0
2013-01-16,11.11,11.57,11.05,11.5,555258,0
2013-01-17,11.6,11.8,11.5,11.69,610436,0
2013-01-18,11.7,11.74,11.46,11.54,409892,0
2013-01-22,11.55,11.79,11.54,11.65,402282,0
2013-01-23,11.65,11.79,11.64,11.7,458639,0
2013-01-24,11.69,11.97,11.64,11.82,478312,0
2013-01-25,11.8,11.96,11.5,11.73,672676,0
2013-01-28,11.73,11.89,11.68,11.75,655878,0
2013-01-29,10.88,11,9.17,9.2,5229017,0
2013-01-30,9.25,9.64,9.12,9.61,1853497,0
2013-01-31,9.56,9.77,9.45,9.52,868451,0
2013-02-01,9.62,9.78,9.55,9.71,779998,0
2013-02-04,9.65,9.74,9.53,9.56,663881,0
2013-02-05,9.63,9.98,9.63,9.95,786176,0
2013-02-06,9.87,9.92,9.73,9.83,521170,0
2013-02-07,9.83,10.08,9.68,10.04,1087799,0
2013-02-08,10.03,10.29,9.83,9.87,820290,0
2013-02-11,9.84,10,9.815,9.89,559429,0
2013-02-12,9.9,10.06,9.85,9.96,279631,0
2013-02-13,10.01,10.16,10.01,10.15,389532,0
2013-02-14,10.11,10.36,10.109,10.28,446936,0
2013-02-15,10.33,10.37,9.975,10.1,546283,0
2013-02-19,10.16,10.37,10.05,10.35,561511,0
2013-02-20,10.32,10.49,10.215,10.22,551190,0
2013-02-21,10.18,10.23,9.85,10,435996,0
2013-02-22,10.05,10.31,10,10.17,287494,0
2013-02-25,10.21,10.43,10.06,10.19,777031,0
2013-02-26,10.24,10.25,9.84,10.01,1230948,0
2013-02-27,9.98,10.28,9.9,10.15,642171,0
2013-02-28,10.1,10.45,10.1,10.25,730649,0
2013-03-01,10.12,10.29,10,10.26,537783,0
2013-03-04,10.25,10.42,10.12,10.3,410421,0
2013-03-05,10.33,10.67,10.29,10.62,577331,0
2013-03-06,10.63,10.88,10.48,10.87,673532,0
2013-03-07,10.84,11.34,10.74,11.15,788248,0
2013-03-08,11.29,11.39,11.08,11.31,666860,0
2013-03-11,11.26,11.48,11.18,11.38,369381,0
2013-03-12,11.5,11.89,11.5,11.66,747482,0
2013-03-13,11.63,11.84,11.5,11.78,598000,0
2013-03-14,11.84,12.14,11.84,12.08,647315,0
2013-03-15,12.06,12.13,11.73,11.85,722972,0
2013-03-18,11.64,11.72,11.3,11.4,1007063,0
2013-03-19,11.45,11.77,11.39,11.54,633001,0
2013-03-20,11.6,11.7,11.44,11.68,360873,0
2013-03-21,11.56,11.57,11.32,11.45,524715,0
2013-03-22,11.52,11.53,11.21,11.3,540427,0
2013-03-25,11.37,11.546,11.18,11.36,286834,0
2013-03-26,11.4,11.54,11.32,11.39,207961,0
2013-03-27,11.27,11.53,11.26,11.43,320736,0
2013-03-28,11.43,11.45,11.12,11.37,429989,0
2013-04-01,11.25,11.4,11,11.11,429264,0
2013-04-02,11.17,11.32,11.03,11.04,366958,0
2013-04-03,11.04,11.08,10.71,10.82,767122,0
2013-04-04,10.8,10.92,10.74,10.92,365922,0
2013-04-05,10.69,10.925,10.52,10.83,309560,0
2013-04-08,10.85,11.06,10.63,10.97,531596,0
2013-04-09,11.02,11.27,10.86,11.2,542914,0
2013-04-10,11.21,11.72,11.15,11.7,460017,0
2013-04-11,11.68,11.76,11.55,11.61,524271,0
2013-04-12,11.53,11.72,11.387,11.7,407905,0
2013-04-15,11.62,11.62,10.72,10.81,574281,0
2013-04-16,10.94,11.09,10.81,11.07,382448,0
2013-04-17,10.93,10.93,10.51,10.64,524112,0
2013-04-18,10.7,10.7,10.34,10.43,802528,0
2013-04-19,10.35,10.7,10.18,10.69,480831,0
2013-04-22,10.73,10.92,10.25,10.83,616420,0
2013-04-23,11.24,12.6,11.07,12.49,1672244,0
2013-04-24,12.4,12.7,12.01,12.3,1135599,0
2013-04-25,12.28,12.66,12.28,12.42,651386,0
2013-04-26,12.35,12.46,12.08,12.4,490880,0
2013-04-29,12.48,12.98,12.4,12.63,602865,0
2013-04-30,12.6,12.79,12.43,12.62,743266,0
2013-05-01,12.56,12.56,12,12.01,826124,0
2013-05-02,12.13,12.838,12.126,12.44,969794,0
2013-05-03,12.655,12.864,12.56,12.83,664594,0
2013-05-06,12.87,13.09,12.78,12.97,425458,0
2013-05-07,12.97,13,12.765,13,351441,0
2013-05-08,12.94,12.96,12.77,12.95,394045,0
2013-05-09,12.91,13.03,12.84,12.92,393719,0
2013-05-10,12.95,13.37,12.92,13.36,541165,0
2013-05-13,13.37,13.615,13.29,13.43,505514,0
2013-05-14,13.48,13.75,13.4,13.7,470192,0
2013-05-15,13.65,13.85,13.51,13.84,338343,0
2013-05-16,13.87,14.2,13.82,13.89,481327,0
2013-05-17,14,14.25,13.88,14.09,406670,0
2013-05-20,14.02,14.078,13.65,13.79,592126,0
2013-05-21,13.83,14,13.65,13.97,428559,0
2013-05-22,13.99,14.195,13.55,13.64,399296,0
2013-05-23,13.14,13.17,12.54,13,946592,0
2013-05-24,12.86,13.2,12.76,13.19,319616,0
2013-05-28,13.49,13.74,13.29,13.46,912667,0
2013-05-29,13.27,13.47,13.2,13.24,509372,0
2013-05-30,13.27,13.63,13.11,13.56,703375,0
2013-05-31,13.43,13.72,13.35,13.58,421630,0
2013-06-03,13.68,13.97,13.33,13.85,653166,0
2013-06-04,13.91,14.06,13.58,13.8,626917,0
2013-06-05,13.74,13.895,13.431,13.55,433678,0
2013-06-06,13.53,13.92,13.52,13.9,677560,0
2013-06-07,14,14.04,13.75,13.89,680043,0
2013-06-10,14.02,14.13,13.85,14.04,631143,0
2013-06-11,13.7,14.03,13.54,13.93,316387,0
2013-06-12,14.05,14.05,13.62,13.68,441853,0
2013-06-13,13.71,14.075,13.53,14.03,337476,0
2013-06-14,14.02,14.02,13.64,13.71,368229,0
2013-06-17,13.88,14.05,13.79,13.94,319302,0
2013-06-18,13.94,14.595,13.92,14.44,545015,0
2013-06-19,14.49,14.49,13.94,13.94,505400,0
2013-06-20,13.68,13.85,13.28,13.53,747892,0
2013-06-21,13.57,13.95,13.4,13.87,821772,0
2013-06-24,13.65,13.79,13.49,13.56,821099,0
2013-06-25,13.74,14,13.47,13.93,624346,0
2013-06-26,14.04,14.15,13.94,14.08,552208,0
2013-06-27,14.2,14.52,14.14,14.48,598714,0
2013-06-28,14.39,14.51,14.18,14.35,900143,0
2013-07-01,14.39,14.95,14.39,14.56,491268,0
2013-07-02,14.5,14.78,14.29,14.75,455819,0
2013-07-03,14.7,14.94,14.62,14.75,346102,0
2013-07-05,15,15,14.8,14.97,171756,0
2013-07-08,15,15.14,14.86,14.9,322481,0
2013-07-09,14.96,15.18,14.88,14.91,415472,0
2013-07-10,14.94,14.99,14.78,14.84,443556,0
2013-07-11,15,15.1,14.85,15.02,346757,0
2013-07-12,15.04,15.31,15.01,15.14,425505,0
2013-07-15,15.3,15.75,15.13,15.72,574078,0
2013-07-16,15.34,15.38,14.88,14.93,598274,0
2013-07-17,14.92,14.92,14.61,14.76,718717,0
2013-07-18,14.86,15.15,14.66,15.03,639991,0
2013-07-19,14.99,15.24,14.74,15.2,361704,0
2013-07-22,15.2,15.33,14.81,15.26,778705,0
2013-07-23,15.85,16.46,15.66,16.04,2113549,0
2013-07-24,16.12,16.29,15.95,16.08,939930,0
2013-07-25,15.81,16.45,15.74,16.44,983742,0
2013-07-26,16.22,16.49,16.12,16.45,389581,0
2013-07-29,15.28,16.4,15.28,16.2,666770,0
2013-07-30,16.18,16.49,16.1,16.32,509397,0
2013-07-31,16.37,16.7,16.3,16.475,854287,0
2013-08-01,16.69,16.76,16.45,16.55,480405,0
2013-08-02,16.38,16.66,16.3,16.55,375034,0
2013-08-05,16.55,16.62,16.365,16.41,598592,0
2013-08-06,16.37,16.635,16.322,16.54,422300,0
2013-08-07,16.41,16.655,16.2,16.37,297945,0
2013-08-08,16.5,16.76,16.352,16.64,552856,0
2013-08-09,16.61,16.64,16.38,16.52,335878,0
2013-08-12,16.34,16.92,16.34,16.63,425929,0
2013-08-13,16.69,16.97,16.57,16.8,502684,0
2013-08-14,16.75,17,16.46,16.46,562691,0
2013-08-15,16.25,16.65,16.14,16.22,953022,0
2013-08-16,16.15,16.62,16.15,16.27,650010,0
2013-08-19,16.36,16.43,16.2,16.26,632436,0
2013-08-20,16.34,16.56,16.066,16.35,370539,0
2013-08-21,16.22,16.54,16.22,16.27,504311,0
2013-08-22,16.39,16.61,16.28,16.6,274836,0
2013-08-23,16.62,16.65,16.37,16.49,307805,0
2013-08-26,16.51,16.64,16.25,16.33,350771,0
2013-08-27,16.09,16.3,16.06,16.19,790976,0
2013-08-28,16.21,16.41,16.18,16.24,527165,0
2013-08-29,16.2,16.75,16.16,16.67,359077,0
2013-08-30,16.69,16.98,16.23,16.27,600710,0
2013-09-03,16.5,16.79,16.21,16.37,660770,0
2013-09-04,16.42,16.93,16.34,16.7,842925,0
2013-09-05,16.78,16.89,16.38,16.45,1025358,0
2013-09-06,16.57,16.79,16.26,16.53,462435,0
2013-09-09,16.59,16.85,16.59,16.82,473896,0
2013-09-10,16.94,17.63,16.83,17.63,1234069,0
2013-09-11,17.65,17.68,17.25,17.66,586715,0
2013-09-12,17.59,17.78,17.31,17.32,515692,0
2013-09-13,17.41,17.59,17.05,17.56,987659,0
2013-09-16,17.79,17.79,17.25,17.4,713517,0
2013-09-17,17.38,17.55,17.22,17.35,783275,0
2013-09-18,17.41,17.48,17.14,17.33,675124,0
2013-09-19,17.39,17.47,17.2,17.45,431208,0
2013-09-20,17.46,18,17.42,17.96,1118193,0
2013-09-23,17.93,18.2,17.5,18.13,1041001,0
2013-09-24,18.2,18.26,17.78,18.03,548600,0
2013-09-25,18.01,18.44,17.95,18.09,402700,0
2013-09-26,18.1,18.25,17.59,17.68,678725,0
2013-09-27,17.5,17.61,17.22,17.54,996400,0
2013-09-30,17.3,17.56,17.21,17.49,867400,0
2013-10-01,17.47,18.05,17.47,18.01,529300,0
2013-10-02,17.18,17.71,17.18,17.66,709500,0
2013-10-03,17.67,17.88,17.13,17.26,979200,0
2013-10-04,17.21,17.73,17.2,17.21,835800,0
2013-10-07,17.02,17.37,16.73,17.16,536800,0
2013-10-08,17.13,17.15,16.51,16.66,872500,0
2013-10-09,16.75,16.89,16.39,16.66,664400,0
2013-10-10,16.95,17.05,16.78,16.87,550700,0
2013-10-11,16.77,17.11,16.65,17.11,612700,0
2013-10-14,17.03,17.42,16.93,17.32,651300,0
2013-10-15,17.27,17.39,17.07,17.1,554200,0
2013-10-16,17.22,17.48,17.11,17.38,626900,0
2013-10-17,17.3,17.48,17.17,17.36,611069,0
2013-10-18,17.53,17.65,17.28,17.4,1072600,0
2013-10-21,17.46,18.29,17.41,17.85,760000,0
2013-10-22,18.03,18.19,17.55,17.62,760800,0
2013-10-23,17.45,17.64,17.08,17.22,601800,0
2013-10-24,17.22,17.3,16.69,16.7,943700,0
2013-10-25,16.67,17.15,16.5,17.14,789700,0
2013-10-28,17.2,17.24,16.75,17.15,1191500,0
2013-10-29,15.76,15.76,14.02,15,4726470,0
2013-10-30,14.93,14.94,14.5,14.81,2007500,0
2013-10-31,14.75,14.86,14.32,14.555,1239477,0
2013-11-01,14.57,14.97,14.48,14.91,1276175,0
2013-11-04,15.62,15.62,15.32,15.52,2687100,0
2013-11-05,15.46,15.79,15.37,15.75,12730300,0
2013-11-06,15.83,15.84,15.27,15.48,2244800,0
2013-11-07,15.55,15.63,15.02,15.16,1362700,0
2013-11-08,15.15,15.49,14.97,15.36,1045905,0
2013-11-11,15.32,15.49,15.09,15.34,780600,0
2013-11-12,15.3,15.45,15.18,15.43,1006300,0
2013-11-13,15.22,15.47,15.21,15.46,859600,0
2013-11-14,15.39,15.45,14.97,15.19,1052200,0
2013-11-15,15.16,15.55,15,15.48,738400,0
2013-11-18,15.51,15.89,15.35,15.48,1121700,0
2013-11-19,15.5,15.61,15.03,15.09,801700,0
2013-11-20,15.35,15.45,15.12,15.13,766200,0
2013-11-21,15.23,15.63,15.22,15.6,667007,0
2013-11-22,15.57,15.69,15.41,15.57,619200,0
2013-11-25,15.71,15.73,15.24,15.3,651364,0
2013-11-26,15.3,15.52,15.2,15.47,904900,0
2013-11-27,15.43,15.53,15.32,15.48,837700,0
2013-11-29,15.57,15.64,15.36,15.48,489823,0
2013-12-02,15.37,15.44,14.96,15.17,1294258,0
2013-12-03,15.14,15.25,14.97,14.99,1274400,0
2013-12-04,14.78,15.21,14.78,14.91,877300,0
2013-12-05,14.96,15.26,14.95,15.21,746800,0
2013-12-06,15.42,15.89,15.25,15.79,938396,0
2013-12-09,15.86,16.09,15.63,15.71,499600,0
2013-12-10,15.63,15.78,15.51,15.7,1017706,0
2013-12-11,15.78,15.86,15.285,15.32,795006,0
2013-12-12,15.29,15.36,15.11,15.14,870400,0
2013-12-13,15.17,15.34,15.06,15.25,528800,0
2013-12-16,15.37,15.89,15.21,15.77,548000,0
2013-12-17,15.8,16.26,15.57,16.18,815100,0
2013-12-18,15.97,16.23,15.61,16.17,1069600,0
2013-12-19,16.08,16.37,16.08,16.21,661169,0
2013-12-20,16.25,16.5,16.11,16.22,1586191,0
2013-12-23,16.22,16.41,16.18,16.3,687770,0
2013-12-24,16.33,16.49,16.22,16.44,380440,0
2013-12-26,16.51,16.65,16.3,16.49,682500,0
2013-12-27,16.56,16.56,16.3,16.43,518000,0
2013-12-30,16.42,16.67,16.39,16.57,423900,0
2013-12-31,16.55,16.84,16.48,16.7,642200,0
2014-01-02,16.7,16.71,16.37,16.44,539031,0
2014-01-03,16.45,16.67,16.31,16.58,486479,0
2014-01-06,16.65,16.65,16.22,16.28,813045,0
2014-01-07,16.25,16.55,16.24,16.43,634200,0
2014-01-08,16.36,16.77,16.2,16.5,966960,0
2014-01-09,16.47,16.61,16.15,16.3,736554,0
2014-01-10,16.32,16.49,16.14,16.21,699545,0
2014-01-13,15.78,15.86,14.925,15.33,2015187,0
2014-01-14,15.48,15.609,15.425,15.5,993114,0
2014-01-15,15.59,16.1,15.42,16.04,844900,0
2014-01-16,15.94,16.16,15.72,15.73,755000,0
2014-01-17,15.5,16.01,15.49,15.6,955200,0
2014-01-21,15.68,16.045,15.68,15.96,795485,0
2014-01-22,15.9,16.09,15.82,16.03,579000,0
2014-01-23,15.9,16.01,15.63,15.84,612600,0
2014-01-24,16,16.06,15.21,15.24,997700,0
2014-01-27,15.3,15.67,14.76,14.8,1778900,0
2014-01-28,17.01,17.22,16.31,16.71,5081400,0
2014-01-29,16.56,17,16.32,16.39,1240675,0
2014-01-30,16.61,16.93,16.42,16.9,956600,0
2014-01-31,16.42,16.88,16.4,16.72,1136200,0
2014-02-03,16.72,16.88,16.11,16.11,1520074,0
2014-02-04,16.19,16.24,15.79,15.98,1085963,0
2014-02-05,15.78,16.24,15.57,16.14,924559,0
2014-02-06,16.21,16.68,16.21,16.54,687062,0
2014-02-07,16.62,16.97,16.6,16.79,685968,0
2014-02-10,16.6,16.79,16.45,16.71,611856,0
2014-02-11,16.73,16.87,16.51,16.83,464051,0
2014-02-12,16.85,17.09,16.795,16.89,499595,0
2014-02-13,16.78,16.94,16.53,16.89,433727,0
2014-02-14,16.88,16.88,16.63,16.8,521034,0
2014-02-18,16.86,17.22,16.8,17.13,723477,0
2014-02-19,16.45,17.36,16.45,16.93,757439,0
2014-02-20,16.86,17.11,16.8,17.06,600193,0
2014-02-21,17.05,17.12,16.9,16.98,495109,0
2014-02-24,17.05,17.33,16.96,17.26,605943,0
2014-02-25,17.2,17.3,16.95,17.13,500721,0
2014-02-26,17.19,17.46,17,17.09,551388,0
2014-02-27,17.01,17.18,16.935,17.03,760848,0
2014-02-28,17.07,17.36,16.68,16.96,1051862,0
2014-03-03,16.71,17.03,16.54,17,648195,0
2014-03-04,17.27,17.79,16.89,17.695,938687,0
2014-03-05,17.7,17.766,17.5,17.6,446175,0
2014-03-06,17.54,17.7,17.39,17.45,304704,0
2014-03-07,17.57,17.61,17.35,17.37,270016,0
2014-03-10,17.34,17.41,17.17,17.32,305400,0
2014-03-11,17.38,17.455,17.01,17.06,543691,0
2014-03-12,16.953,17.38,16.941,17.37,505487,0
2014-03-13,17.41,17.49,16.81,16.84,521277,0
2014-03-14,16.83,17.08,16.785,16.84,315517,0
2014-03-17,17.58,17.58,16.92,17.06,523967,0
2014-03-18,17.02,17.6,16.96,17.52,604996,0
2014-03-19,17.54,17.77,17.395,17.61,493224,0
2014-03-20,17.63,17.89,17.53,17.63,328517,0
2014-03-21,17.68,18.07,17.63,17.94,1126172,0
2014-03-24,17.98,18.05,17.66,17.91,559043,0
2014-03-25,18,18.21,17.62,17.82,459860,0
2014-03-26,18.02,18.09,17.37,17.39,507800,0
2014-03-27,17.39,17.55,17.17,17.27,467503,0
2014-03-28,17.28,17.663,17.1,17.25,605417,0
2014-03-31,17.4,17.61,17.31,17.45,535743,0
2014-04-01,17.34,17.74,17.29,17.66,515966,0
2014-04-02,17.66,17.86,17.37,17.76,740084,0
2014-04-03,17.82,18,17.68,17.84,415684,0
2014-04-04,18.04,18.05,17.22,17.35,535676,0
2014-04-07,17.33,17.49,17.11,17.32,775291,0
2014-04-08,17.32,17.85,17.21,17.675,1063008,0
2014-04-09,17.78,17.878,17.49,17.61,1087313,0
2014-04-10,17.59,17.75,17.21,17.35,625432,0
2014-04-11,17.14,17.55,16.98,16.98,653123,0
2014-04-14,17.23,17.23,16.42,16.68,866006,0
2014-04-15,16.75,17.04,16.35,16.95,661612,0
2014-04-16,16.91,17.16,16.7,17.13,389109,0
2014-04-17,17.15,17.69,17.07,17.56,532100,0
2014-04-21,17.65,18.04,17.491,17.88,747591,0
2014-04-22,17.99,18.43,17.88,18.26,1078331,0
2014-04-23,19.89,21.55,19.41,20.9,3957765,0
2014-04-24,20.83,21.8,20.83,21.24,1451558,0
2014-04-25,21.15,21.42,21.01,21.03,1044090,0
2014-04-28,21.17,21.25,19.96,20.56,1752350,0
2014-04-29,20.57,21,20.08,20.11,882137,0
2014-04-30,20.12,20.27,19.8,20.25,1026419,0
2014-05-01,20.25,20.65,19.92,20.31,872981,0
2014-05-02,20.45,20.74,20.26,20.61,824635,0
2014-05-05,20.38,21,20.256,20.79,850121,0
2014-05-06,20.63,20.88,20.4,20.43,839884,0
2014-05-07,20.4,20.62,19.97,20.48,1461724,0
2014-05-08,20.42,21.04,20.19,20.535,866253,0
2014-05-09,20.42,20.67,20.21,20.66,424306,0
2014-05-12,20.76,21.33,20.67,21.19,677673,0
2014-05-13,21.19,21.29,20.89,20.93,585487,0
2014-05-14,20.93,20.95,20.44,20.48,712991,0
2014-05-15,20.27,20.38,19.99,20.35,856432,0
2014-05-16,20.3,20.3,19.93,20.26,577785,0
2014-05-19,20.19,20.56,20.07,20.535,659089,0
2014-05-20,20.56,20.59,19.89,20.14,736844,0
2014-05-21,20.27,20.4,20.02,20.12,394327,0
2014-05-22,20.12,20.25,19.97,20.11,703877,0
2014-05-23,20.15,20.401,20.06,20.32,545222,0
2014-05-27,20.34,20.455,20.215,20.26,719847,0
2014-05-28,20.26,20.35,20.11,20.23,571241,0
2014-05-29,20.24,20.59,20.21,20.45,421730,0
2014-05-30,20.51,20.68,20.23,20.35,449515,0
2014-06-02,20.51,20.63,20.08,20.21,420059,0
2014-06-03,20.15,20.38,20.02,20.24,517147,0
2014-06-04,20.36,20.66,20.23,20.37,787724,0
2014-06-05,20.44,20.95,20.18,20.85,593562,0
2014-06-06,20.99,21.28,20.99,21.06,568907,0
2014-06-09,21.04,21.99,21,21.68,765432,0
2014-06-10,21.57,22.39,21.5,22.3,682882,0
2014-06-11,22.09,22.63,21.97,22.47,782286,0
2014-06-12,22.4,22.4,21.83,21.99,533655,0
2014-06-13,22.19,22.19,21.61,21.71,499033,0
2014-06-16,21.62,21.89,21.52,21.77,405474,0
2014-06-17,21.67,22.4,21.67,22.15,972964,0
2014-06-18,22.23,22.32,21.9,22.13,419695,0
2014-06-19,22.29,22.436,22.1,22.37,415308,0
2014-06-20,22.35,22.9,22.24,22.62,867486,0
2014-06-23,22.73,22.81,22.31,22.61,659230,0
2014-06-24,22.63,23.26,22.51,22.77,995363,0
2014-06-25,22.61,22.89,22.42,22.85,423021,0
2014-06-26,22.82,22.82,22.34,22.66,429019,0
2014-06-27,22.51,22.9,22.51,22.82,999083,0
2014-06-30,22.75,22.87,22.5,22.78,480349,0
2014-07-01,22.84,23.4,22.84,23.21,567723,0
2014-07-02,23.15,23.25,22.82,22.88,383400,0
2014-07-03,22.89,23.22,22.89,23.2,181443,0
2014-07-07,23.05,23.19,22.85,22.96,290246,0
2014-07-08,22.9,22.9,22.43,22.72,669204,0
2014-07-09,22.76,22.96,22.64,22.93,423350,0
2014-07-10,22.6,22.94,22.435,22.79,741973,0
2014-07-11,22.68,22.75,22.4,22.62,414386,0
2014-07-14,22.84,23.32,22.63,22.65,474905,0
2014-07-15,22.63,22.87,22.26,22.38,325776,0
2014-07-16,22.52,22.59,21.85,21.9,790152,0
2014-07-17,21.8,22.06,21.78,21.92,443161,0
2014-07-18,21.89,22.69,21.89,22.55,526803,0
2014-07-21,22.41,22.64,22.28,22.35,745980,0
2014-07-22,24.81,25.25,23.852,24,2382585,0
2014-07-23,23.91,24.13,23.24,23.64,1148609,0
2014-07-24,23.72,23.9,23.38,23.44,609605,0
2014-07-25,23.21,23.43,23,23.27,563555,0
2014-07-28,23.37,23.87,23.25,23.75,823168,0
2014-07-29,23.7,24.01,23.57,23.64,822832,0
2014-07-30,23.76,23.965,23.46,23.72,514069,0
2014-07-31,23.44,23.71,23.28,23.29,824628,0
2014-08-01,23.37,23.42,22.89,22.99,578610,0
2014-08-04,23.01,23.56,22.882,23.48,794181,0
2014-08-05,23.25,23.67,23.16,23.36,444875,0
2014-08-06,23.26,23.83,23.17,23.53,500523,0
2014-08-07,23.6,23.74,23.29,23.34,333193,0
2014-08-08,23.32,23.55,23.14,23.37,479764,0
2014-08-11,23.39,23.84,23.31,23.62,551278,0
2014-08-12,23.61,23.8,23.34,23.4,298326,0
2014-08-13,23.53,23.72,23.43,23.605,396509,0
2014-08-14,23.57,23.799,23.48,23.63,379702,0
2014-08-15,23.85,24.364,23.62,23.86,976272,0
2014-08-18,23.65,24.22,23.606,24.035,960965,0
2014-08-19,24,24.15,23.93,24,574435,0
2014-08-20,23.94,24,23.74,23.76,478663,0
2014-08-21,23.74,24,23.7,23.94,527190,0
2014-08-22,23.94,24.09,23.75,23.86,504532,0
2014-08-25,24,24.05,23.77,23.815,492783,0
2014-08-26,23.88,24.1,23.772,23.94,518773,0
2014-08-27,24.06,24.1,23.66,23.69,443922,0
2014-08-28,23.55,23.68,23.255,23.27,696621,0
2014-08-29,23.31,23.675,23.31,23.48,632562,0
2014-09-02,23.62,24,23.42,23.91,910413,0
2014-09-03,24.02,24.47,23.93,24.46,771690,0
2014-09-04,24.54,24.79,24.31,24.33,452606,0
2014-09-05,24.18,24.26,23.958,24.1,284353,0
2014-09-08,24.06,24.39,24.06,24.24,387863,0
2014-09-09,24.35,24.54,24.22,24.28,565734,0
2014-09-10,24.27,24.49,24.22,24.34,424205,0
2014-09-11,24.18,24.82,24.18,24.73,560584,0
2014-09-12,24.74,24.745,23.9,23.95,799549,0
2014-09-15,23.98,24.12,23.51,23.55,692523,0
2014-09-16,23.55,23.83,23.41,23.76,539929,0
2014-09-17,23.67,24.02,23.43,23.51,530437,0
2014-09-18,23.55,23.76,23.49,23.54,400890,0
2014-09-19,23.61,23.63,22.78,22.84,999555,0
2014-09-22,22.63,22.72,22.15,22.2,599447,0
2014-09-23,22.1,22.41,21.95,21.98,467714,0
2014-09-24,21.98,22.17,21.75,22.16,388176,0
2014-09-25,21.94,22.14,21.43,21.48,349556,0
2014-09-26,21.61,21.72,21.46,21.6,493171,0
2014-09-29,21.32,21.59,21.13,21.38,448983,0
2014-09-30,21.24,21.35,20.85,20.86,742809,0
2014-10-01,20.72,20.94,20.64,20.76,840405,0
2014-10-02,20.74,20.98,20.46,20.75,539644,0
2014-10-03,20.9,21.05,20.75,20.81,759414,0
2014-10-06,20.81,21.037,20.42,20.62,765237,0
2014-10-07,20.54,20.78,20.12,20.14,760297,0
2014-10-08,20.1,20.59,19.84,20.56,588635,0
2014-10-09,20.56,20.72,19.785,19.8,511138,0
2014-10-10,19.66,20,17.01,17.01,2224052,0
2014-10-13,17.01,17.51,16.57,17.04,1045789,0
2014-10-14,17.15,17.55,17,17.08,922804,0
2014-10-15,16.8,17.39,16.72,17.25,845396,0
2014-10-16,16.97,17.885,16.75,17.795,873922,0
2014-10-17,18.05,18.6,17.99,18.08,984680,0
2014-10-20,18.45,18.89,18.35,18.63,906073,0
2014-10-21,18.8,19.03,18.656,19.02,363436,0
2014-10-22,19.168,19.168,18.69,18.74,565406,0
2014-10-23,18.95,19.39,18.8,19.24,448918,0
2014-10-24,19.24,19.54,19.056,19.47,424859,0
2014-10-27,19.37,19.46,19.06,19.36,740060,0
2014-10-28,21.85,24.57,21.8,24.5,3013301,0
2014-10-29,24.44,25.2,24.12,24.49,1616338,0
2014-10-30,24.63,24.99,24.34,24.48,992701,0
2014-10-31,24.87,25.255,24.68,25.07,1069890,0
2014-11-03,25.07,25.34,24.85,25.12,812728,0
2014-11-04,24.91,25.586,24.88,25.22,722069,0
2014-11-05,25.43,25.6,25.14,25.59,689210,0
2014-11-06,25.36,26.08,25.35,25.83,784060,0
2014-11-07,25.84,25.9,25.4,25.6,772620,0
2014-11-10,25.54,25.8,25.01,25.39,827499,0
2014-11-11,25.26,25.64,25.25,25.51,394206,0
2014-11-12,25.35,25.54,25.02,25.06,814650,0
2014-11-13,25.06,25.29,24.69,24.78,441190,0
2014-11-14,24.84,25.3,24.79,25.12,424910,0
2014-11-17,24.99,25.1,24.56,24.65,411472,0
2014-11-18,24.76,25,24.59,24.62,552703,0
2014-11-19,24.54,24.735,24.2,24.28,420311,0
2014-11-20,24.23,24.7,24.1,24.58,486453,0
2014-11-21,24.7,25.12,24.58,24.65,585030,0
2014-11-24,24.73,25.096,24.707,24.95,349788,0
2014-11-25,25,25.43,24.78,24.83,446604,0
2014-11-26,24.92,25.17,24.84,24.94,541893,0
2014-11-28,24.98,25.09,24.57,24.6,265815,0
2014-12-01,24.5,25.01,24.13,24.13,857488,0
2014-12-02,24.28,25.21,24.26,24.9,906526,0
2014-12-03,24.97,25.26,24.9,24.98,540726,0
2014-12-04,24.9,25.17,24.76,25,585651,0
2014-12-05,25.25,25.4,24.93,25.06,550732,0
2014-12-08,25.03,25.11,24,24.03,648729,0
2014-12-09,23.78,24.89,23.56,24.88,571048,0
2014-12-10,24.68,24.94,24.19,24.23,689303,0
2014-12-11,24.43,24.9,24.3,24.32,475562,0
2014-12-12,24.14,24.24,23.65,23.67,573912,0
2014-12-15,23.75,23.92,23.51,23.64,543300,0
2014-12-16,23.53,23.94,23.06,23.09,635312,0
2014-12-17,23.03,23.43,22.85,23.35,782378,0
2014-12-18,23.8,23.99,23.56,23.84,612155,0
2014-12-19,23.81,23.81,22.6,22.87,2873512,0
2014-12-22,22.9,23.78,22.9,23.51,591240,0
2014-12-23,23.6,23.97,23.4,23.45,490649,0
2014-12-24,23.49,23.938,23.39,23.62,209718,0
2014-12-26,23.66,24.04,23.65,23.84,339043,0
2014-12-29,23.84,24.05,23.75,23.91,452301,0
2014-12-30,23.9,24.04,23.756,23.78,353862,0
2014-12-31,23.88,24.1,23.51,23.53,446550,0
2015-01-02,23.65,23.97,22.95,23.37,448410,0
2015-01-05,23.21,23.37,22.88,23.01,445567,0
2015-01-06,23.02,23.2,22.2,22.62,648170,0
2015-01-07,22.74,23.05,22.51,22.98,388020,0
2015-01-08,23.23,23.97,23.11,23.59,841034,0
2015-01-09,23.53,23.69,23.255,23.54,393635,0
2015-01-12,23.6,23.71,23.23,23.46,674314,0
2015-01-13,23.9,24.35,23.13,23.58,569170,0
2015-01-14,22.92,23.46,22.8,23.25,361721,0
2015-01-15,23.12,23.33,22.662,22.9,651495,0
2015-01-16,22.79,23.54,22.65,23.5,417632,0
2015-01-20,23.64,23.66,22.82,23.11,769773,0
2015-01-21,23.09,23.25,22.65,22.89,513436,0
2015-01-22,23.11,23.29,22.32,23.29,774046,0
2015-01-23,23.13,23.425,22.99,23.04,460983,0
2015-01-26,22.95,23.46,22.5,23.36,759632,0
2015-01-27,22,22.16,20.565,20.97,3211474,0
2015-01-28,21.08,21.63,21.08,21.33,1003703,0
2015-01-29,21.33,21.75,21.2,21.73,887972,0
2015-01-30,21.58,21.83,21.07,21.18,784656,0
2015-02-02,21.24,21.28,20.22,20.87,1214526,0
2015-02-03,20.97,21.39,20.88,21.21,766176,0
2015-02-04,21.04,21.71,21,21.12,870890,0
2015-02-05,21.21,21.82,21.01,21.68,723924,0
2015-02-06,21.71,22.25,21.52,21.97,545235,0
2015-02-09,21.86,22.26,21.71,22.1,713237,0
2015-02-10,22.26,22.4,21.87,22.38,462801,0
2015-02-11,22.25,22.39,21.92,22.03,548956,0
2015-02-12,22.27,22.75,22.18,22.43,563972,0
2015-02-13,22.47,22.74,22.26,22.495,349122,0
2015-02-17,22.68,22.81,22.285,22.57,450572,0
2015-02-18,22.46,22.73,22.24,22.72,492957,0
2015-02-19,22.62,22.84,22.5,22.75,414339,0
2015-02-20,22.75,23.06,22.51,23,335819,0
2015-02-23,22.98,22.99,22.51,22.85,323128,0
2015-02-24,22.77,23.117,22.66,22.92,328704,0
2015-02-25,22.81,23.06,22.73,22.91,239821,0
2015-02-26,22.76,23.17,22.69,22.75,286293,0
2015-02-27,22.66,22.83,22.49,22.7,358212,0
2015-03-02,22.73,23.45,22.67,23.22,472100,0
2015-03-03,23.06,23.18,22.64,22.95,414200,0
2015-03-04,22.85,23.17,22.54,22.91,383900,0
2015-03-05,22.74,23.01,22.64,22.73,247100,0
2015-03-06,22.55,22.9,22.23,22.26,383400,0
2015-03-09,22.47,22.5,22.1,22.38,268900,0
2015-03-10,22.12,22.23,21.79,22,371500,0
2015-03-11,22,22.5,21.71,22.44,456500,0
2015-03-12,22.55,23.45,22.48,23.44,540700,0
2015-03-13,23.92,24.34,23.09,23.93,842400,0
2015-03-16,24.24,24.24,23.86,24.14,530200,0
2015-03-17,24.02,24.3,23.87,24.25,350200,0
2015-03-18,24.25,24.63,24.03,24.51,396600,0
2015-03-19,24.33,24.51,24.14,24.39,365000,0
2015-03-20,24.58,24.94,24.39,24.9,557800,0
2015-03-23,24.82,25.25,24.75,24.95,421500,0
2015-03-24,24.87,25.27,24.7,25.12,610300,0
2015-03-25,24.89,25.25,23.7,23.75,623500,0
2015-03-26,23.53,24,23.31,23.91,461700,0
2015-03-27,23.85,23.89,23.35,23.8,602300,0
2015-03-30,23.93,24.35,23.86,24.21,411300,0
2015-03-31,24,24.35,23.85,24.19,494692,0
2015-04-01,24,24.41,23.74,24.4,369500,0
2015-04-02,24.49,24.63,24.28,24.35,365600,0
2015-04-06,24.21,24.9,24.04,24.9,389500,0
2015-04-07,24.73,24.86,23.99,24.1,491859,0
2015-04-08,24.2,24.69,24.03,24.66,279100,0
2015-04-09,24.6,24.74,24.13,24.62,286619,0
2015-04-10,24.81,24.95,24.7,24.83,192800,0
2015-04-13,24.93,25.23,24.76,24.78,399900,0
2015-04-14,24.09,24.18,23.28,23.59,816000,0
2015-04-15,23.63,23.85,23.55,23.72,399436,0
2015-04-16,23.72,23.91,23.43,23.66,414523,0
2015-04-17,23.38,23.45,22.84,23.14,533300,0
2015-04-20,23.25,23.65,23.07,23.36,997891,0
2015-04-21,20.67,20.8,19.66,20.69,4271948,0
2015-04-22,20.36,21.18,20.1,21.09,1429721,0
2015-04-23,20.92,21.09,20.63,20.84,744100,0
2015-04-24,20.9,20.998,20.64,20.81,642141,0
2015-04-27,20.76,21.38,20.6,20.77,1047600,0
2015-04-28,20.9,21.12,20.44,21.07,762005,0
2015-04-29,20.88,21.28,20.83,20.85,461400,0
2015-04-30,20.78,20.82,20.31,20.33,997500,0
2015-05-01,20.35,21.17,20.25,21.11,1156300,0
2015-05-04,21.09,21.57,20.95,21.38,674900,0
2015-05-05,21.31,21.39,20.81,20.89,764400,0
2015-05-06,20.96,21.08,20.555,20.79,438369,0
2015-05-07,20.73,21.04,20.63,20.895,418224,0
2015-05-08,21.15,21.71,20.99,21.41,801800,0
2015-05-11,21.34,21.59,21.31,21.38,352000,0
2015-05-12,21.35,21.42,21.11,21.14,656094,0
2015-05-13,21.12,21.57,20.954,21.46,381812,0
2015-05-14,21.5,21.97,21.44,21.89,337600,0
2015-05-15,21.8,21.92,21.425,21.5,260308,0
2015-05-18,21.44,21.71,21.32,21.6,529284,0
2015-05-19,21.65,21.65,21.26,21.44,404065,0
2015-05-20,21.54,21.58,21.23,21.29,370701,0
2015-05-21,21.23,21.5,21.2,21.31,307600,0
2015-05-22,21.3,21.41,21.08,21.35,366700,0
2015-05-26,21.22,21.25,20.81,21.05,541594,0
2015-05-27,21.14,21.58,20.9,21.42,456700,0
2015-05-28,21.32,21.63,21.24,21.44,433507,0
2015-05-29,21.5,21.87,21.23,21.66,517100,0
2015-06-01,21.66,21.96,21.42,21.78,473191,0
2015-06-02,21.63,21.86,21.41,21.47,479403,0
2015-06-03,21.53,21.73,21.43,21.63,413700,0
2015-06-04,21.53,21.53,20.97,21.26,409100,0
2015-06-05,21.11,21.5,20.83,21.49,350100,0
2015-06-08,21.56,21.8,21.3,21.31,625600,0
2015-06-09,21.112,21.56,21.056,21.41,469213,0
2015-06-10,21.5,22,21.5,21.59,650508,0
2015-06-11,21.66,21.79,21.51,21.64,441920,0
2015-06-12,21.53,21.59,21.31,21.56,218500,0
2015-06-15,21.47,21.62,21.06,21.31,402700,0
2015-06-16,21.26,21.7,21.26,21.64,335400,0
2015-06-17,21.51,21.76,21.47,21.53,338700,0
2015-06-18,21.5,21.58,21.31,21.39,572300,0
2015-06-19,21.34,21.9,21.2,21.85,677800,0
2015-06-22,22.06,22.15,21.69,21.76,451300,0
2015-06-23,21.8,22.02,21.7,21.97,560285,0
2015-06-24,21.97,22.05,21.09,21.11,841500,0
2015-06-25,21.24,21.41,20.83,20.95,654000,0
2015-06-26,21.04,21.08,20.54,20.67,1069900,0
2015-06-29,20.53,20.68,19.99,20,521000,0
2015-06-30,20.2,20.326,19.8,20.16,718452,0
2015-07-01,20.35,20.55,20.12,20.2,473400,0
2015-07-02,20.2,20.38,19.84,19.94,413700,0
2015-07-06,19.62,19.83,19.24,19.46,825600,0
2015-07-07,19.41,19.5,18.76,19.11,592500,0
2015-07-08,18.9,19.08,18.73,18.91,663700,0
2015-07-09,19.12,19.2,18.34,18.36,813400,0
2015-07-10,18.78,18.96,18.4,18.62,641500,0
2015-07-13,18.76,18.76,18.19,18.6,623800,0
2015-07-14,18.67,19.39,18.51,19.24,589676,0
2015-07-15,19.07,19.14,18.57,18.69,621351,0
2015-07-16,18.94,19.11,18.65,18.82,440100,0
2015-07-17,18.87,19.11,18.75,18.93,493700,0
2015-07-20,18.94,19.14,18.79,19.03,751100,0
2015-07-21,21.5,21.52,20.46,21.28,3187100,0
2015-07-22,20.99,21.67,20.95,21.52,1078400,0
2015-07-23,21.7,22.05,21.47,21.54,901900,0
2015-07-24,21.56,21.78,21.22,21.23,1109000,0
2015-07-27,20.95,21.81,20.88,21.42,931700,0
2015-07-28,21.6,21.63,20.99,21.49,1342600,0
2015-07-29,21.56,21.95,21.46,21.9,1091704,0
2015-07-30,21.62,22.08,21.1,21.82,531300,0
2015-07-31,21.89,22.41,21.81,22.07,683800,0
2015-08-03,21.63,21.82,21.07,21.19,1054742,0
2015-08-04,21.24,21.38,20.92,20.97,434800,0
2015-08-05,21.18,21.55,20.97,21.14,596600,0
2015-08-06,21.23,21.37,20.92,21.09,569973,0
2015-08-07,20.92,21.28,20.88,20.99,463100,0
2015-08-10,20.91,21.39,20.85,21.38,507700,0
2015-08-11,21.22,22.12,21.01,21.59,954872,0
2015-08-12,21.59,21.78,21,21.3,476700,0
2015-08-13,21.33,21.64,21.08,21.12,290800,0
2015-08-14,21.02,21.38,21,21.35,267700,0
2015-08-17,21.19,21.45,21.08,21.4,427500,0
2015-08-18,21.34,21.39,20.8,20.84,307200,0
2015-08-19,20.66,20.82,20.3,20.46,533300,0
2015-08-20,20.21,20.71,20.01,20.11,524600,0
2015-08-21,19.48,19.99,19.29,19.32,564700,0
2015-08-24,18.09,19.21,17.55,18.48,943707,0
2015-08-25,19.19,19.4,18.3,18.31,659600,0
2015-08-26,18.74,19.12,18.44,19.08,447000,0
2015-08-27,19.23,19.65,19.08,19.37,595700,0
2015-08-28,19.28,19.7,19.02,19.51,396800,0
2015-08-31,19.36,19.73,19.22,19.24,556800,0
2015-09-01,18.91,19.25,18.72,18.84,602500,0
2015-09-02,19.08,19.31,18.9,19.31,421800,0
2015-09-03,19.46,19.75,19.29,19.35,289000,0
2015-09-04,19.05,19.26,18.92,18.96,172600,0
2015-09-08,19.22,19.62,19.07,19.55,323200,0
2015-09-09,19.78,19.88,19.43,19.45,232000,0
2015-09-10,19.34,19.9,19.3,19.8,398115,0
2015-09-11,19.68,19.85,19.53,19.84,267000,0
2015-09-14,19.93,19.93,19.6,19.82,287000,0
2015-09-15,20,20.4,19.63,20.24,433000,0
2015-09-16,20.16,20.53,20.16,20.42,422400,0
2015-09-17,20.43,20.97,20.4,20.63,459760,0
2015-09-18,20.26,20.36,20,20.09,1319600,0
2015-09-21,20.34,20.68,20.31,20.43,520700,0
2015-09-22,20.15,20.15,19.79,20.08,544100,0
2015-09-23,20.14,20.22,19.95,20.01,408038,0
2015-09-24,19.78,20.07,19.455,20.05,386064,0
2015-09-25,20.36,20.91,20.25,20.77,631300,0
2015-09-28,20.72,20.99,20.63,20.67,913159,0
2015-09-29,20.66,20.99,20.62,20.81,593200,0
2015-09-30,20.9,21.41,20.9,21.37,668000,0
2015-10-01,21.25,21.47,20.86,21.2,734900,0
2015-10-02,21.01,21.39,20.78,21.37,525700,0
2015-10-05,21.5,22.41,21.34,22.38,552969,0
2015-10-06,22.42,22.54,21.75,22.04,471800,0
2015-10-07,22.15,22.565,22.03,22.43,746515,0
2015-10-08,22.24,22.65,22.22,22.65,529100,0
2015-10-09,22.8,22.98,22.56,22.65,359800,0
2015-10-12,22.77,22.91,22.45,22.87,211450,0
2015-10-13,22.84,23.37,22.63,23.31,660300,0
2015-10-14,23.26,23.46,23.05,23.2,332300,0
2015-10-15,23.28,23.78,23.18,23.77,682700,0
2015-10-16,23.77,24.1,23.39,23.73,638500,0
2015-10-19,23.76,23.88,22.881,23.69,421630,0
2015-10-20,23.89,24.17,23.68,23.94,514791,0
2015-10-21,23.84,23.95,22.92,22.97,446300,0
2015-10-22,22.35,22.35,20.99,21.09,1469300,0
2015-10-23,20.56,21.46,20.39,20.99,1065400,0
2015-10-26,21.14,21.17,20.3,20.34,834800,0
2015-10-27,20.3,20.87,19.88,20.45,961200,0
2015-10-28,20.42,21.35,20.42,21.35,633100,0
2015-10-29,21.07,21.27,20.48,20.71,735500,0
2015-10-30,20.77,20.97,20.53,20.67,963400,0
2015-11-02,20.65,21.1,20.65,20.97,930749,0
2015-11-03,23.49,25.64,22.83,24.78,2868549,0
2015-11-04,24.37,24.8,24.03,24.38,1328574,0
2015-11-05,24.37,24.62,24.13,24.48,651200,0
2015-11-06,24.37,24.86,24.35,24.69,623700,0
2015-11-09,24.55,24.58,23.775,23.87,676780,0
2015-11-10,23.74,23.92,23.45,23.83,397800,0
2015-11-11,23.88,23.88,23.51,23.63,384400,0
2015-11-12,23.49,23.59,23.19,23.26,336100,0
2015-11-13,23.08,23.2,22.73,22.84,349600,0
2015-11-16,22.72,23.32,22.47,23.26,527700,0
2015-11-17,23.35,23.38,22.96,22.98,555200,0
2015-11-18,23.17,23.27,22.74,23.27,423800,0
2015-11-19,23.28,23.44,21.9,23.31,511100,0
2015-11-20,23.41,23.53,23.15,23.19,707900,0
2015-11-23,23.03,23.18,22.63,22.79,992400,0
2015-11-24,22.62,22.96,22.45,22.66,1101700,0
2015-11-25,22.7,23,22.56,22.9,512100,0
2015-11-27,22.85,23.26,22.85,23.11,215200,0
2015-11-30,22.66,23.22,22.66,22.67,928400,0
2015-12-01,22.85,23.09,22.65,23.03,526898,0
2015-12-02,23.02,23.1,22.24,22.28,708139,0
2015-12-03,22.47,22.535,21.84,21.85,665672,0
2015-12-04,22.25,22.72,21.98,22.46,622400,0
2015-12-07,22.47,22.47,21.82,21.95,539100,0
2015-12-08,21.62,21.975,21.05,21.07,990955,0
2015-12-09,21.08,21.38,20.59,20.77,695400,0
2015-12-10,20.81,20.93,20.58,20.86,796200,0
2015-12-11,20.48,20.81,20.42,20.52,828100,0
2015-12-14,20.42,20.52,19.86,20.26,1138066,0
2015-12-15,20.46,20.98,20.41,20.96,876200,0
2015-12-16,21.02,21.07,20.42,20.91,520900,0
2015-12-17,20.96,21.48,20.89,21.25,1204600,0
2015-12-18,21.23,21.36,20.97,21.31,2488500,0
2015-12-21,21.4,21.4,20.82,20.92,959500,0
2015-12-22,21.05,21.05,20.6,20.93,670170,0
2015-12-23,21,21.6,20.92,21.58,487800,0
2015-12-24,21.55,21.76,21.41,21.46,231217,0
2015-12-28,21.43,21.5,21.05,21.33,345599,0
2015-12-29,21.39,21.64,21.21,21.62,289629,0
2015-12-30,21.63,21.65,21.11,21.13,284122,0
2015-12-31,21.09,21.13,20.58,20.58,451130,0
2016-01-04,20.2,20.49,19.84,20.4,641401,0
2016-01-05,20.5,20.5,19.65,19.98,669395,0
2016-01-06,19.68,19.88,18.67,19.44,545929,0
2016-01-07,19.03,19.19,18.47,18.49,936573,0
2016-01-08,18.73,18.83,18.05,18.07,628586,0
2016-01-11,18.01,18.02,17.35,17.65,699914,0
2016-01-12,17.9,17.97,17.11,17.69,509544,0
2016-01-13,17.79,17.94,17.05,17.15,365328,0
2016-01-14,17.24,17.39,16.9,17.31,918410,0
2016-01-15,16.81,17.28,16.4018,16.84,738446,0
2016-01-19,17.16,17.49,16.47,16.76,629300,0
2016-01-20,17.29,17.39,16.31,16.98,671072,0
2016-01-21,17.08,17.37,16.88,16.97,734761,0
2016-01-22,17.34,17.59,16.97,17.26,770208,0
2016-01-25,17.22,17.59,17.04,17.37,966203,0
2016-01-26,19.68,19.75,18.6,19.09,1697126,0
2016-01-27,18.95,19.22,18.735,18.85,846851,0
2016-01-28,18.99,19.29,18.19,18.19,667541,0
2016-01-29,18.35,18.91,18.35,18.74,1428274,0
2016-02-01,18.52,19.045,18.39,18.91,1304285,0
2016-02-02,18.7,18.95,18.47,18.59,1124581,0
2016-02-03,18.78,19.01,18.04,18.7,1649802,0
2016-02-04,18.66,19.63,18.66,19.44,645994,0
2016-02-05,19.42,19.72,19.22,19.22,776940,0
2016-02-08,18.9,19.53,18.9,19.43,705729,0
2016-02-09,19.13,19.69,19.13,19.52,634165,0
2016-02-10,19.59,20.04,19.51,19.67,654293,0
2016-02-11,19.39,19.7,18.975,19.56,710051,0
2016-02-12,19.7,20.08,19.405,19.83,445540,0
2016-02-16,20.04,20.6,19.63,20.5,432827,0
2016-02-17,20.7,20.74,19.97,20.055,707362,0
2016-02-18,20.2,20.64,20.06,20.54,405514,0
2016-02-19,20.46,20.56,19.13,20.42,262441,0
2016-02-22,20.55,20.82,20.34,20.39,477756,0
2016-02-23,20.37,20.57,20.21,20.39,395507,0
2016-02-24,20.24,20.7,19.98,20.68,454098,0
2016-02-25,20.68,20.93,20.46,20.83,552531,0
2016-02-26,20.91,21.48,20.9,20.96,389642,0
2016-02-29,21.05,21.19,20.55,20.6,607877,0
2016-03-01,20.73,21.4,20.73,21.4,295298,0
2016-03-02,21.4,21.46,20.83,21.05,447015,0
2016-03-03,21.03,21.95,20.98,21.94,480866,0
2016-03-04,21.86,21.966,21.43,21.45,280212,0
2016-03-07,21.31,21.68,21.2501,21.59,406641,0
2016-03-08,21.5,21.5709,20.93,21.07,255157,0
2016-03-09,21.2,21.31,21,21.3,260412,0
2016-03-10,21.39,21.71,20.98,21.41,382051,0
2016-03-11,21.65,22.14,21.58,22.14,303893,0
2016-03-14,22.05,22.175,21.48,21.7,356347,0
2016-03-15,21.52,21.55,20.95,21.13,988839,0
2016-03-16,21.11,21.43,21.11,21.38,450160,0
2016-03-17,21.3,21.9,21.03,21.89,678590,0
2016-03-18,22,22.3396,21.98,22.18,726346,0
2016-03-21,22.14,22.79,22.14,22.62,428343,0
2016-03-22,22.42,23.18,22.23,23.08,618443,0
2016-03-23,23.05,23.1899,22.42,22.61,626776,0
2016-03-24,22.53,22.64,22.18,22.64,352042,0
2016-03-28,22.66,22.72,22.39,22.48,263141,0
2016-03-29,22.5,22.63,22.05,22.5,1438373,0
2016-03-30,22.63,23.09,22.46,22.95,596517,0
2016-03-31,23.02,23.41,23.01,23.37,340851,0
2016-04-01,23.04,23.33,22.66,23.33,284806,0
2016-04-04,23.4,23.4,22.69,22.85,330350,0
2016-04-05,22.7,22.87,22.41,22.43,271897,0
2016-04-06,22.45,22.45,22.1,22.32,212228,0
2016-04-07,22.24,22.29,21.6748,21.85,255548,0
2016-04-08,21.99,22.35,21.83,21.93,174250,0
2016-04-11,22.05,22.61,22.05,22.13,250655,0
2016-04-12,22.08,22.4,21.85,22.01,314208,0
2016-04-13,22.2,22.92,22.2,22.85,259119,0
2016-04-14,22.75,22.8,22.26,22.37,265339,0
2016-04-15,22.26,22.695,21.97,22.18,354638,0
2016-04-18,21.56,22.41,21.05,22.26,372092,0
2016-04-19,22.12,22.58,22.12,22.26,287407,0
2016-04-20,22.32,22.74,21.94,22.01,346709,0
2016-04-21,22.09,22.11,21.48,21.89,413376,0
2016-04-22,21.89,22.0948,21.655,22.03,347010,0
2016-04-25,21.95,22.21,21.77,22.21,477155,0
2016-04-26,24.35,25.09,23.51,24.24,1810493,0
2016-04-27,23.95,24.36,23.86,24.04,640342,0
2016-04-28,23.7,23.82,23.38,23.44,523734,0
2016-04-29,23.28,23.69,23.05,23.65,492200,0
2016-05-02,23.79,24.25,23.43,24.11,663052,0
2016-05-03,23.96,24.23,23.8,24.16,417210,0
2016-05-04,23.95,24.3,23.83,23.95,397804,0
2016-05-05,24.02,24.26,23.8,23.91,450381,0
2016-05-06,23.9,24.25,23.7105,24.25,404652,0
2016-05-09,24.18,24.5,24.18,24.31,439327,0
2016-05-10,24.46,24.67,24.15,24.64,529461,0
2016-05-11,24.55,24.92,24.51,24.7,371921,0
2016-05-12,24.76,24.95,24.36,24.83,506440,0
2016-05-13,24.8,24.98,24.66,24.83,658834,0
2016-05-16,24.69,25.7599,24.69,25.52,1075953,0
2016-05-17,25.34,25.58,24.87,25.02,563605,0
2016-05-18,24.85,25.73,24.85,25.51,493778,0
2016-05-19,25.24,25.49,24.87,25.21,375778,0
2016-05-20,25.39,25.88,25.18,25.54,465039,0
2016-05-23,25.48,25.88,25.29,25.45,666228,0
2016-05-24,25.65,26.12,25.51,26.03,681367,0
2016-05-25,26.03,26.5,25.7,25.81,669578,0
2016-05-26,25.93,26.28,25.79,26.09,602509,0
2016-05-27,26.1,26.49,26.03,26.46,624059,0
2016-05-31,26.16,27,26.14,26.79,1152261,0
2016-06-01,27.66,27.66,26.64,27.23,1090232,0
2016-06-02,27.08,27.65,27.06,27.62,546460,0
2016-06-03,27.6,27.64,27.3,27.55,343771,0
2016-06-06,27.21,27.93,27.21,27.73,384782,0
2016-06-07,27.74,27.97,27.58,27.76,544536,0
2016-06-08,27.7,28.17,27.575,28.08,459483,0
2016-06-09,28.03,28.45,27.87,28.44,636244,0
2016-06-10,28.05,28.4434,27.54,28.04,439469,0
2016-06-13,27.89,28.04,27.43,27.53,416006,0
2016-06-14,27.44,27.86,27.2859,27.53,453344,0
2016-06-15,27.67,27.73,27.21,27.23,375093,0
2016-06-16,27,27.42,26.76,27.39,443158,0
2016-06-17,27.42,27.5399,26.89,27.14,1017085,0
2016-06-20,27.46,27.81,27.43,27.48,432906,0
2016-06-21,27.5,27.58,27.23,27.46,266564,0
2016-06-22,27.58,28.25,27.58,28,490198,0
2016-06-23,28.31,28.31,28,28.165,258021,0
2016-06-24,27.16,27.4799,26.27,26.35,964992,0
2016-06-27,26.15,26.16,25.09,25.16,638073,0
2016-06-28,25.48,25.74,25.21,25.69,536991,0
2016-06-29,25.94,26.31,25.67,25.94,487962,0
2016-06-30,26.02,26.81,25.75,26.81,478804,0
2016-07-01,26.68,26.99,26.425,26.77,406099,0
2016-07-05,26.64,26.64,26.25,26.44,211910,0
2016-07-06,26.28,26.72,25.83,26.66,459103,0
2016-07-07,26.72,27.085,26.68,26.86,245192,0
2016-07-08,27.01,27.76,27.01,27.55,457877,0
2016-07-11,27.65,27.92,27.6008,27.73,299026,0
2016-07-12,28.01,28.44,27.8101,28.31,280805,0
2016-07-13,28.45,28.73,28.3,28.71,372751,0
2016-07-14,28.88,29.01,28.58,28.63,277336,0
2016-07-15,28.89,28.94,28.36,28.87,345443,0
2016-07-18,28.71,29.13,28.63,28.75,257170,0
2016-07-19,28.58,29.074,28.51,28.85,285903,0
2016-07-20,28.81,29.165,28.76,28.98,275306,0
2016-07-21,29.07,29.11,28.58,28.77,260125,0
2016-07-22,28.63,28.905,28.25,28.71,646229,0
2016-07-25,28.87,29.17,28.77,29.14,532464,0
2016-07-26,25.55,25.9,23.5,24.7,3322236,0
2016-07-27,24.81,25.82,24.81,25.8,1255460,0
2016-07-28,25.67,25.94,25.34,25.61,490982,0
2016-07-29,25.65,25.775,25.15,25.34,605807,0
2016-08-01,25.22,25.83,25.14,25.5,677696,0
2016-08-02,25.53,25.64,24.99,25.13,539687,0
2016-08-03,25.34,25.58,25.1,25.52,569499,0
2016-08-04,25.67,25.94,25.47,25.49,317736,0
2016-08-05,25.76,25.98,25.67,25.76,308720,0
2016-08-08,25.69,26.28,25.62,26.08,545390,0
2016-08-09,26.14,26.38,26.14,26.2,425617,0
2016-08-10,26.28,26.33,25.6001,26.09,401474,0
2016-08-11,26.11,26.5,26.11,26.23,260538,0
2016-08-12,26.31,26.38,26,26.26,315571,0
2016-08-15,26.42,26.735,26.31,26.7,221456,0
2016-08-16,26.7,26.81,26.22,26.22,244273,0
2016-08-17,26.25,26.49,26.2,26.27,312037,0
2016-08-18,26.19,26.41,26.12,26.32,327342,0
2016-08-19,26.31,26.612,26.11,26.44,386760,0
2016-08-22,26.31,26.46,26.17,26.31,400715,0
2016-08-23,26.48,26.64,26.26,26.49,235244,0
2016-08-24,26.54,26.755,26.39,26.49,275574,0
2016-08-25,26.48,26.77,26.37,26.64,153741,0
2016-08-26,26.72,26.98,26.6,26.66,222331,0
2016-08-29,26.62,26.79,26.32,26.37,222012,0
2016-08-30,26.39,26.63,26.3,26.49,203214,0
2016-08-31,26.53,26.53,25.995,26.28,388156,0
2016-09-01,26.42,26.85,26.17,26.72,443781,0
2016-09-02,26.83,26.94,26.56,26.8,226929,0
2016-09-06,26.91,26.91,26.27,26.76,297880,0
2016-09-07,26.8,26.91,26.61,26.87,255594,0
2016-09-08,26.77,27.06,26.43,27.06,511147,0
2016-09-09,26.8,27.0999,26.372,26.63,595035,0
2016-09-12,26.5,27.07,26.3,27.07,417178,0
2016-09-13,28.1,28.23,26.84,26.91,640532,0
2016-09-14,26.91,27.34,26.54,27.33,511535,0
2016-09-15,27.38,28.14,27.3,28.09,576714,0
2016-09-16,28.07,28.07,27.26,27.56,467504,0
2016-09-19,27.83,28.57,27.74,28.07,501477,0
2016-09-20,28.13,28.3496,27.94,27.95,182324,0
2016-09-21,28.09,28.66,28.09,28.545,232499,0
2016-09-22,28.44,28.73,28.25,28.65,335885,0
2016-09-23,28.46,28.5775,28.05,28.245,204365,0
2016-09-26,28.19,28.32,27.9,27.91,206008,0
2016-09-27,27.96,28.22,27.35,28.14,315943,0
2016-09-28,28.37,28.37,27.985,28.14,308193,0
2016-09-29,28.04,28.07,27.665,27.79,204890,0
2016-09-30,28,28.605,27.835,28.47,230453,0
2016-10-03,28.54,28.635,28.28,28.42,280499,0
2016-10-04,28.39,29,28.39,28.61,257336,0
2016-10-05,28.79,29.36,28.59,29.17,222762,0
2016-10-06,29.2,29.4501,28.95,29.41,184566,0
2016-10-07,29.36,29.42,28.705,29.09,271030,0
2016-10-10,29.25,29.7,29.05,29.35,209921,0
2016-10-11,29.4,29.4,28.55,28.75,178350,0
2016-10-12,28,28.35,26.7,27.45,695063,0
2016-10-13,27.4,27.5,26.75,27.25,392829,0
2016-10-14,27.25,27.8,27.25,27.65,337005,0
2016-10-17,27.5,28.1,27.5,27.8,378572,0
2016-10-18,28,28.25,27.75,28.2,377828,0
2016-10-19,28.25,28.725,27.95,28.45,283972,0
2016-10-20,28.25,28.7,28.1,28.35,449039,0
2016-10-21,28.1,28.725,27.85,28.525,230725,0
2016-10-24,28.75,29.4,28.5,29.25,478054,0
2016-10-25,29.3,29.325,28.75,29,237273,0
2016-10-26,28.85,29.6,28.85,29.4,299913,0
2016-10-27,29.4,29.4,28.3,28.35,448381,0
2016-10-28,28.35,29.45,28.35,28.5,417185,0
2016-10-31,28.5,28.7,27.4,27.65,710958,0
2016-11-01,27.55,28.1,27.5,28.1,738253,0
2016-11-02,29.5,29.7,27.65,28.05,1238091,0
2016-11-03,28.15,28.75,28.075,28.3,583264,0
2016-11-04,28.45,28.45,27.95,28.05,421103,0
2016-11-07,28.7,29.05,28.45,28.7,574254,0
2016-11-08,28.75,29.05,28.6,28.9,341907,0
2016-11-09,28.25,29.475,26.95,29.4,716218,0
2016-11-10,29.75,30.2,29.05,29.175,762004,0
2016-11-11,29.75,30.8,29.15,30.5,1037211,0
2016-11-14,29.9,31.85,29.9,31.1,922319,0
2016-11-15,31.2,31.55,30.9,31.2,444339,0
2016-11-16,31.2,31.85,30.95,31.75,522643,0
2016-11-17,31.75,31.95,31.3,31.65,544058,0
2016-11-18,31.7,31.95,31.055,31.6,581289,0
2016-11-21,31.8,32.1,31.4,31.7,672787,0
2016-11-22,31.5,31.95,31.5,31.75,651129,0
2016-11-23,31.5,33.05,30.805,32.95,527236,0
2016-11-25,33.15,33.65,32.85,33.15,164846,0
2016-11-28,33.05,33.45,32.8,33.15,415184,0
2016-11-29,32.75,33.85,32.355,33.65,542198,0
2016-11-30,33.9,33.9,32.7,32.85,384850,0
2016-12-01,33.05,33.6,32.25,32.55,375726,0
2016-12-02,32.7,33.65,32.45,33.45,598278,0
2016-12-05,33.6,34.475,33.35,34.3,515386,0
2016-12-06,34.3,34.9,34.15,34.7,451137,0
2016-12-07,34.55,35.625,34.4,35.5,394645,0
2016-12-08,35.65,35.85,35.25,35.55,543564,0
2016-12-09,35.55,35.8,35.4,35.7,377344,0
2016-12-12,35.6,35.95,35.15,35.425,329772,0
2016-12-13,35.4,35.75,35,35.4,375300,0
2016-12-14,35.45,36.25,35.25,35.4,429882,0
2016-12-15,35.45,36.225,35.035,36,484094,0
2016-12-16,36.2,36.575,35.15,36,589940,0
2016-12-19,36.15,36.4,35.55,36,317332,0
2016-12-20,36.05,36.75,35.75,36.75,386820,0
2016-12-21,36.8,37.1,36.45,36.8,240355,0
2016-12-22,36.95,36.95,36.05,36.25,480447,0
2016-12-23,36.3,36.8,36.1,36.55,233656,0
2016-12-27,36.5,37.1,36.205,36.75,358943,0
2016-12-28,36.95,37.2,36.25,36.45,275179,0
2016-12-29,36.45,36.9,36.25,36.85,301506,0
2016-12-30,36.85,36.9,36.4,36.65,426016,0
2017-01-03,36.8,37.05,35.55,36.2,423360,0
2017-01-04,36.35,36.7,35.95,36.6,761450,0
2017-01-05,36.6,36.6,35.4,35.5,425712,0
2017-01-06,35.65,35.9,34.7,35.65,707982,0
2017-01-09,35.6,35.8,34.9,35.25,630920,0
2017-01-10,35.55,36.65,35.5,36.55,774661,0
2017-01-11,36.5,36.65,35.85,36.15,365296,0
2017-01-12,35.95,36.15,35.1,35.95,267850,0
2017-01-13,36.1,36.75,36.1,36.45,304083,0
2017-01-17,36.2,36.3,35.35,35.45,503169,0
2017-01-18,35.65,36.15,35.25,35.8,294658,0
2017-01-19,35.9,36.25,35.2,35.4,219203,0
2017-01-20,35.35,35.65,35.1,35.3,452474,0
2017-01-23,35.05,35.15,33.1,34.75,650648,0
2017-01-24,34.75,35.6,34.25,35.5,514915,0
2017-01-25,35.8,36.35,35.8,36.2,357787,0
2017-01-26,36.15,36.205,35.6,36,285938,0
2017-01-27,36.1,36.855,35.9,36.85,514358,0
2017-01-30,36.7,37.6,36.1,37.25,935233,0
2017-01-31,39.2,40.85,37.8,38.95,2114672,0
2017-02-01,39.5,39.6,38.7,39.3,844378,0
2017-02-02,39.2,40.15,39.05,39.9,1079438,0
2017-02-03,40,40.7,39.85,40.45,763325,0
2017-02-06,40.45,41.15,39.9,40.15,827978,0
2017-02-07,40.1,40.65,39.4999,39.9,655195,0
2017-02-08,39.8,40.1,39.25,39.35,548794,0
2017-02-09,39.5,40.15,39.2,39.75,760862,0
2017-02-10,39.9,40.35,39.3,40.25,403478,0
2017-02-13,40.65,41.005,40.25,40.65,385723,0
2017-02-14,40.5,40.775,40.05,40.45,415830,0
2017-02-15,40.3,41.25,40.15,40.9,433300,0
2017-02-16,40.85,41.05,40.255,40.6,492721,0
2017-02-17,40.75,40.95,40.05,40.5,621418,0
2017-02-21,40.5,41.25,40.15,40.55,504297,0
2017-02-22,40.45,40.65,40.05,40.65,520649,0
2017-02-23,40.65,40.8,39.8,40.65,510584,0
2017-02-24,40.05,40.75,40.05,40.4,343788,0
2017-02-27,40.3,40.9,40.2,40.65,458757,0
2017-02-28,39.7,40.25,38.9,39,712646,0
2017-03-01,39.4,40.25,39.3,40.1,561831,0
2017-03-02,40.05,40.2,39.3,39.45,300738,0
2017-03-03,39.3,39.7,39.05,39.5,328493,0
2017-03-06,39.15,39.475,38.85,39.3,352785,0
2017-03-07,39.2,39.65,39,39.4,281311,0
2017-03-08,39.55,39.6,38.95,39,258079,0
2017-03-09,38.9,39.5,38.15,38.95,340018,0
2017-03-10,39.1,39.5,38.3,38.6,383585,0
2017-03-13,38.6,39.075,38.05,38.75,341593,0
2017-03-14,38.7,39.675,38.55,39.35,367061,0
2017-03-15,39.55,40.45,39.55,40.2,621362,0
2017-03-16,40.3,41.025,40.17,40.3,626677,0
2017-03-17,40.2,40.6,39.75,40.5,844536,0
2017-03-20,40.55,41,39.95,40.2,538482,0
2017-03-21,40.45,40.5,39.05,39.15,378793,0
2017-03-22,38.55,39.85,38.5,39.8,555619,0
2017-03-23,39.8,40.3,39.5,39.8,384798,0
2017-03-24,40,40.15,39.4,39.7,355869,0
2017-03-27,38.95,39.95,38.6,39.75,342284,0
2017-03-28,39.65,40.1,39.2588,39.95,316966,0
2017-03-29,39.85,39.975,39.65,39.8,186605,0
2017-03-30,39.8,40.7,39.55,40.5,523018,0
2017-03-31,40.6,40.9,40.25,40.6,522317,0
2017-04-03,40.55,40.55,39.05,39.9,896827,0
2017-04-04,39.8,40.6,39.655,40.35,516791,0
2017-04-05,40.6,40.6,39.525,39.65,765661,0
2017-04-06,39.6,40.25,39.2,40.1,413335,0
2017-04-07,39.95,40.2,39.7,40,649631,0
2017-04-10,40.1,40.55,39.1,39.55,603751,0
2017-04-11,39.45,39.95,39.2,39.75,432679,0
2017-04-12,39.55,39.75,38.7,38.85,452599,0
2017-04-13,38.75,39.2,38.4,38.4,468956,0
2017-04-17,38.4,39.4,38.35,39.35,385146,0
2017-04-18,39.15,39.45,38.75,39.05,426478,0
2017-04-19,39.3,39.75,39.1,39.7,486967,0
2017-04-20,39.75,40.15,38.9,39.95,702108,0
2017-04-21,39.95,40.05,38.6,38.6,625745,0
2017-04-24,39.25,40.1,39.05,39.95,743610,0
2017-04-25,40.6,40.8,37.3,38.75,1588804,0
2017-04-26,38.8,39.15,38.05,38.1,1249552,0
2017-04-27,38.2,38.95,38.1,38.55,712566,0
2017-04-28,38.4,38.55,37.2,37.25,989944,0
2017-05-01,37.5,38.2,36.95,37.55,682893,0
2017-05-02,37.55,37.8117,36.55,36.9,769180,0
2017-05-03,36.7,37,36.275,36.65,608163,0
2017-05-04,36.7,37,36.125,36.2,434656,0
2017-05-05,36.25,36.45,35.5,36.35,774818,0
2017-05-08,36.05,37.05,36.05,36.75,606667,0
2017-05-09,36.75,37.2,36.6,36.65,499313,0
2017-05-10,36.7,36.9,36.4,36.75,423082,0
2017-05-11,36.45,37,36.4,36.75,303623,0
2017-05-12,36.6,36.9,36.2,36.25,466139,0
2017-05-15,36.25,37,36.15,36.9,508651,0
2017-05-16,36.1,37.2,36,37.05,640274,0
2017-05-17,36.45,36.8,35.55,35.6,640400,0
2017-05-18,35.4,36.1,35.2,35.8,586780,0
2017-05-19,35.75,36.6,35.7,36.4,704296,0
2017-05-22,36.6,36.85,36.2,36.75,404398,0
2017-05-23,36.95,36.95,36.35,36.75,356488,0
2017-05-24,36.85,37.4,36.75,37.15,472683,0
2017-05-25,37.3,37.5,37.1,37.4,518688,0
2017-05-26,37.35,37.45,36.6,37.1,465767,0
2017-05-30,36.95,37.5,36.7,37.4,395003,0
2017-05-31,37.45,37.6,36.45,36.6,508793,0
2017-06-01,36.75,38.15,36.5,38.1,810469,0
2017-06-02,38.15,38.6,37.75,38.15,397194,0
2017-06-05,38.25,38.25,37.45,37.5,319727,0
2017-06-06,37.1,37.95,37.05,37.65,267255,0
2017-06-07,37.9,38.25,37.45,38.1,396440,0
2017-06-08,38.15,39.3,38.025,39.3,378439,0
2017-06-09,39.3,39.4,38,38.3,427673,0
2017-06-12,38.2,38.65,37.6,38,373644,0
2017-06-13,38.15,38.4,37.7,37.9,266882,0
2017-06-14,38,38.35,37.55,37.75,352370,0
2017-06-15,37.7,38.35,37.406,38.3,422818,0
2017-06-16,38.1,38.3,37.275,37.5,815157,0
2017-06-19,37.75,38.1,37.55,37.9,242569,0
2017-06-20,37.85,37.85,37.15,37.2,273534,0
2017-06-21,37.45,38.8,37.25,38.15,628831,0
2017-06-22,38.15,38.45,37.35,38.1,419368,0
2017-06-23,38.15,39.75,37.9,39.75,639421,0
2017-06-26,39.85,40.35,39.525,39.6,696596,0
2017-06-27,39.6,39.6,37.85,37.85,414763,0
2017-06-28,38.15,39.1,37.95,39.05,702938,0
2017-06-29,38.9,38.9,37.55,37.95,328112,0
2017-06-30,38.05,38.35,37.6,38.1,342463,0
2017-07-03,38.3,39.15,38,38.95,299299,0
2017-07-05,38.9,38.9,37.5,38.25,634375,0
2017-07-06,37.8,38.2,37.3,37.5,361145,0
2017-07-07,37.75,38.4,37.55,38.2,341747,0
2017-07-10,38.15,39,38.05,38.85,455379,0
2017-07-11,38.95,39.175,38.4,39.05,326336,0
2017-07-12,39.4,39.85,39.2,39.75,238578,0
2017-07-13,39.8,39.9,39.375,39.75,186720,0
2017-07-14,39.8,40.45,39.6,40.3,465044,0
2017-07-17,40.25,41.35,39.975,41.25,570629,0
2017-07-18,41.15,41.15,40.25,40.9,403478,0
2017-07-19,41.15,41.8,41.05,41.5,441544,0
2017-07-20,41.6,41.8,41,41.65,259611,0
2017-07-21,42,42,41.1,41.55,437100,0
2017-07-24,41.65,42.95,41.2,42.45,773617,0
2017-07-25,37.3,39.175,36.25,37.625,2595209,0
2017-07-26,37.75,37.96,36.1,36.2,1198109,0
2017-07-27,36.35,36.5,35.6,36.45,857294,0
2017-07-28,36.15,36.55,35.65,35.8,711236,0
2017-07-31,35.9,36.35,35.7,35.85,699480,0
2017-08-01,36,36.825,35.85,36.65,647775,0
2017-08-02,36.25,36.95,36.125,36.2,532437,0
2017-08-03,36.25,36.65,35.8,35.85,579281,0
2017-08-04,35.8,36.155,35.45,35.7,568342,0
2017-08-07,35.8,36.4,35.725,35.85,571194,0
2017-08-08,35.8,36.3,35.55,35.6,684285,0
2017-08-09,35.25,36.5,34.8,36.05,819562,0
2017-08-10,35.8,36.525,35.5,35.5,559532,0
2017-08-11,35.65,36.05,35.3,35.7,626272,0
2017-08-14,36,37.1,35.75,36.85,568482,0
2017-08-15,36.9,37.3,36.425,36.45,637787,0
2017-08-16,36.45,36.975,36.45,36.75,297460,0
2017-08-17,36.45,36.6,35.2,35.2,574549,0
2017-08-18,34.85,35.375,34.85,35.2,306258,0
2017-08-21,35.1,35.425,34.95,35.2,332812,0
2017-08-22,35.55,35.9,35.4,35.85,382360,0
2017-08-23,35.5,36.3,35.5,36,321399,0
2017-08-24,36.2,36.25,35.725,35.85,348580,0
2017-08-25,36.15,36.55,36.1,36.3,418649,0
2017-08-28,36.35,36.55,35.9,36.05,537602,0
2017-08-29,35.65,36.8,35.5,36.5,589683,0
2017-08-30,36.45,37.2,36.4,37,459483,0
2017-08-31,37.2,37.825,37.15,37.45,476937,0
2017-09-01,37.5,37.81,37.3,37.65,410280,0
2017-09-05,37.45,37.55,36.85,37.05,396167,0
2017-09-06,37.1,37.1,36.4,36.6,363617,0
2017-09-07,36.75,36.75,36.05,36.4,363461,0
2017-09-08,36.35,36.35,35.7,36.05,313008,0
2017-09-11,36.4,36.65,35.85,36.5,489757,0
2017-09-12,36.7,36.9,36.475,36.9,345590,0
2017-09-13,36.75,37.2,36.4,36.8,547436,0
2017-09-14,36.6,37.15,36.6,36.8,359804,0
2017-09-15,36.7,37.35,36.5,37.15,660188,0
2017-09-18,37.35,37.95,37.3,37.6,346505,0
2017-09-19,37.9,38.35,37.6,37.95,394585,0
2017-09-20,37.5,38,37.25,37.3,376979,0
2017-09-21,37.35,37.35,36.75,36.85,367198,0
2017-09-22,36.85,37.5,36.85,37.3,236502,0
2017-09-25,37.05,37.25,35.835,36,695187,0
2017-09-26,36.3,37.05,36.3,36.55,429912,0
2017-09-27,36.85,37.35,36.65,37.2,500043,0
2017-09-28,37,37.9,36.75,37.85,397258,0
2017-09-29,37.7,38,37.15,37.15,329860,0
2017-10-02,37.4,38.6,37.4,38.6,373333,0
2017-10-03,38.65,38.85,38.2,38.75,404644,0
2017-10-04,38.75,39.05,38.65,38.95,167178,0
2017-10-05,39,39.175,38.7,38.75,291610,0
2017-10-06,38.7,38.75,38.15,38.6,422233,0
2017-10-09,38.8,39,38.3,38.6,222503,0
2017-10-10,38.65,38.8,38.3,38.45,262291,0
2017-10-11,38.55,38.8,38.4,38.4,251037,0
2017-10-12,38.35,38.75,38.2,38.45,266226,0
2017-10-13,38.65,38.65,38.2,38.5,322257,0
2017-10-16,38.65,38.75,38.1,38.45,390952,0
2017-10-17,38.5,38.575,38.075,38.15,339713,0
2017-10-18,38.3,39.1,38.1,38.85,446341,0
2017-10-19,38.6,38.9,37.35,38.8,555463,0
2017-10-20,39.25,39.25,38.45,38.5,416927,0
2017-10-23,38.35,38.9,38.35,38.55,269126,0
2017-10-24,38.7,39.35,38.7,38.85,337376,0
2017-10-25,38.7,39.35,38.6,39.05,292588,0
2017-10-26,39.05,39.4,38.85,38.9,231134,0
2017-10-27,38.95,39.2,38.45,39.05,405974,0
2017-10-30,38.65,38.975,37.9,38.8,546007,0
2017-10-31,34.05,34.945,32.425,32.725,2576774,0
2017-11-01,32.65,33.35,32.1,33.2,1527005,0
2017-11-02,33.4,34.05,32.525,33.6,1184968,0
2017-11-03,33.5,33.85,32.9,33.05,866055,0
2017-11-06,33.1,34.15,32.565,34.05,853765,0
2017-11-07,33.95,34.25,33.35,33.5,805357,0
2017-11-08,33.25,34.1,33.25,33.9,570897,0
2017-11-09,33.65,34.25,33.4,34.15,809827,0
2017-11-10,34.2,34.25,33.85,34.15,550269,0
