Date,Open,High,Low,Close,Volume,OpenInt
1992-02-26,7.13,8.25,6.88,7.88,5799318,0
1992-02-27,8.06,8.06,7.69,7.78,959200,0
1992-02-28,7.81,7.94,7.56,7.69,693600,0
1992-03-02,7.63,8.06,7.56,7.94,603000,0
1992-03-03,7.94,8.06,7.88,8,111400,0
1992-03-04,8,8,7.69,7.75,298000,0
1992-03-05,7.69,7.75,7.56,7.69,879600,0
1992-03-06,7.63,7.94,7.63,7.75,148600,0
1992-03-09,7.81,8.19,7.81,8,329800,0
1992-03-10,8,8.25,7.94,8.19,349200,0
1992-03-11,8.31,8.31,8.06,8.06,137200,0
1992-03-12,8.06,8.31,8.06,8.19,259800,0
1992-03-13,8.13,8.5,8.13,8.44,116600,0
1992-03-16,8.38,8.44,8.13,8.13,186285,0
1992-03-17,8.19,8.28,8.19,8.19,86000,0
1992-03-18,8.19,8.44,8.19,8.31,73800,0
1992-03-19,8.5,8.69,8.38,8.56,306800,0
1992-03-20,8.69,8.81,8.63,8.75,90600,0
1992-03-23,8.81,8.81,8.56,8.75,25800,0
1992-03-24,8.63,8.69,8.56,8.63,43975,0
1992-03-25,8.56,8.69,8.56,8.66,114934,0
1992-03-26,8.69,8.69,8.31,8.31,278200,0
1992-03-27,8.25,8.44,7.88,7.88,125720,0
1992-03-30,7.88,8.06,7.88,8,94200,0
1992-03-31,7.94,8.06,7.94,8,105000,0
1992-04-01,7.94,7.94,7.5,7.6,136110,0
1992-04-02,7.5,7.63,7.31,7.5,208000,0
1992-04-03,7.31,7.5,7.25,7.5,287200,0
1992-04-06,7.44,7.69,7.44,7.56,294400,0
1992-04-07,7.69,7.75,7.44,7.56,454800,0
1992-04-08,7.44,7.5,7.19,7.38,272016,0
1992-04-09,7.38,7.53,7.25,7.47,177600,0
1992-04-10,7.56,7.69,7.5,7.5,46600,0
1992-04-13,7.56,7.69,7.56,7.69,18600,0
1992-04-14,7.69,7.94,7.56,7.94,96800,0
1992-04-15,7.94,7.94,7.81,7.81,42600,0
1992-04-16,7.81,7.81,7.63,7.63,45570,0
1992-04-20,7.66,7.66,7.31,7.35,128113,0
1992-04-21,7.13,7.19,6.69,6.81,271400,0
1992-04-22,6.75,6.75,6.38,6.63,331550,0
1992-04-23,6.63,6.75,6.6,6.69,114600,0
1992-04-24,6.63,6.75,6.63,6.63,46165,0
1992-04-27,6.75,6.75,6.25,6.31,257000,0
1992-04-28,6.44,6.69,6.44,6.63,175268,0
1992-04-29,6.66,6.69,6.31,6.5,195000,0
1992-04-30,6.44,7.25,6.38,7.25,168400,0
1992-05-01,7.38,7.69,7.31,7.69,200400,0
1992-05-04,7.63,8.13,7.63,8.13,219865,0
1992-05-05,8.19,8.56,8,8.38,123326,0
1992-05-06,8.5,8.5,8.22,8.25,202800,0
1992-05-07,8.19,8.56,8.19,8.38,311614,0
1992-05-08,8.5,8.5,8.31,8.35,167500,0
1992-05-11,8.31,8.31,7.88,7.88,134914,0
1992-05-12,7.88,7.88,7.44,7.53,116800,0
1992-05-13,7.5,7.56,7.06,7.25,122200,0
1992-05-14,7.13,7.25,6.75,7.13,225642,0
1992-05-15,7,7.56,6.91,7.38,152696,0
1992-05-18,7.31,7.5,7.19,7.19,144400,0
1992-05-19,7.13,7.19,7,7.19,42600,0
1992-05-20,7.06,7.06,6.81,6.85,77144,0
1992-05-21,6.75,6.88,6.75,6.75,54800,0
1992-05-22,6.78,7,6.75,6.88,77743,0
1992-05-26,6.88,6.94,6.69,6.69,89600,0
1992-05-27,6.88,7,6.63,6.75,652800,0
1992-05-28,7,7,6.81,6.88,86537,0
1992-05-29,6.94,6.94,6.6,6.85,399708,0
1992-06-01,6.81,7.19,6.81,7.19,68800,0
1992-06-02,7.19,7.94,7.19,7.81,366800,0
1992-06-03,7.81,8.38,7.81,8.35,578054,0
1992-06-04,8.31,8.38,7.63,7.85,413936,0
1992-06-05,7.81,8.06,7.56,7.6,59361,0
1992-06-08,7.69,7.81,7.44,7.44,154000,0
1992-06-09,7.44,7.44,6.88,6.94,156400,0
1992-06-10,7.06,7.31,6.94,7,168400,0
1992-06-11,7,7.31,6.88,7.25,262400,0
1992-06-12,7.35,7.38,7.13,7.19,86000,0
1992-06-15,7.31,7.31,7.13,7.31,75400,0
1992-06-16,7.13,7.25,7.06,7.06,107000,0
1992-06-17,7.06,7.06,6.31,6.5,324200,0
1992-06-18,6.5,6.5,6.19,6.38,473629,0
1992-06-19,6.38,6.63,6.38,6.56,170400,0
1992-06-22,6.56,6.56,6.25,6.5,172200,0
1992-06-23,6.5,6.81,6.5,6.75,129600,0
1992-06-24,6.63,6.75,6.63,6.69,37000,0
1992-06-25,6.69,6.69,6.31,6.38,163072,0
1992-06-26,6.25,6.5,6.19,6.5,99600,0
1992-06-29,6.5,6.81,6.44,6.75,171800,0
1992-06-30,6.81,7.19,6.81,7,210400,0
1992-07-01,6.94,7,6.75,6.88,97329,0
1992-07-02,6.81,6.81,6.31,6.63,219634,0
1992-07-06,6.69,6.81,6.56,6.63,113714,0
1992-07-07,6.69,6.69,6.38,6.44,131600,0
1992-07-08,6.44,6.63,6.38,6.56,184400,0
1992-07-09,6.56,6.81,6.56,6.63,409891,0
1992-07-10,6.56,6.69,6.5,6.56,40600,0
1992-07-13,6.5,6.56,6,6.19,388000,0
1992-07-14,6.06,6.44,6.06,6.38,97723,0
1992-07-15,6.28,6.38,6.25,6.31,126200,0
1992-07-16,6.38,6.44,6.25,6.31,225800,0
1992-07-17,6.38,6.5,6.31,6.38,109714,0
1992-07-20,6.13,6.25,6.13,6.25,81200,0
1992-07-21,6.25,6.25,6.13,6.22,125200,0
1992-07-22,6.22,6.25,6.13,6.25,108400,0
1992-07-23,6.13,6.16,5.94,5.94,246200,0
1992-07-24,5.94,5.97,5.75,5.81,180000,0
1992-07-27,5.85,5.85,5.63,5.66,767122,0
1992-07-28,5.69,5.94,5.56,5.88,1212968,0
1992-07-29,6,6.06,5.88,6.03,569800,0
1992-07-30,6.06,6.44,6,6.44,1449000,0
1992-07-31,6.44,6.63,6.38,6.5,932400,0
1992-08-03,6.5,6.56,6.38,6.38,260795,0
1992-08-04,6.44,6.44,6.25,6.25,446800,0
1992-08-05,6.31,6.38,6.31,6.38,767198,0
1992-08-06,6.38,6.41,6.31,6.41,108116,0
1992-08-07,6.31,6.5,6.31,6.5,297800,0
1992-08-10,6.38,6.44,6.38,6.44,137200,0
1992-08-11,6.31,6.44,6.31,6.31,67000,0
1992-08-12,6.38,6.38,6.31,6.38,181058,0
1992-08-13,6.31,6.38,6.31,6.31,222800,0
1992-08-14,6.31,6.38,6.31,6.31,429400,0
1992-08-17,6.38,6.44,6.31,6.31,145200,0
1992-08-18,6.41,6.44,6.19,6.22,177200,0
1992-08-19,6.19,6.31,6.19,6.22,160000,0
1992-08-20,6.19,6.22,5.94,5.94,156000,0
1992-08-21,5.94,6.13,5.88,5.88,164660,0
1992-08-24,5.88,5.94,5.75,5.75,548000,0
1992-08-25,5.75,5.88,5.75,5.88,654843,0
1992-08-26,5.94,6.25,5.88,6.25,658600,0
1992-08-27,6.19,6.38,6.13,6.35,652286,0
1992-08-28,6.31,6.38,6.31,6.38,498609,0
1992-08-31,6.31,6.38,6.25,6.25,1131200,0
1992-09-01,6.25,6.28,6.25,6.28,1031800,0
1992-09-02,6.31,6.31,6.13,6.31,644400,0
1992-09-03,6.19,6.31,6.19,6.25,477600,0
1992-09-04,6.25,6.31,6.25,6.31,389000,0
1992-09-08,6.19,6.28,6.19,6.19,30200,0
1992-09-09,6.19,6.31,6.19,6.25,181000,0
1992-09-10,6.38,6.69,6.19,6.63,1475087,0
1992-09-11,6.5,7.25,6.5,7.03,1740600,0
1992-09-14,7.13,7.31,7.13,7.25,1450400,0
1992-09-15,7.19,7.31,7.19,7.25,443800,0
1992-09-16,7.06,7.13,7,7.06,222000,0
1992-09-17,7.06,7.13,6.94,6.94,240000,0
1992-09-18,6.94,7.06,6.94,6.97,160000,0
1992-09-21,6.94,7.25,6.94,7.16,763866,0
1992-09-22,7.06,7.19,7.03,7.1,186269,0
1992-09-23,7.06,7.13,7,7.03,89400,0
1992-09-24,7.06,7.13,7,7.03,83200,0
1992-09-25,7.13,7.13,6.5,6.69,502800,0
1992-09-28,6.56,6.88,6.44,6.88,205451,0
1992-09-29,6.85,7,6.75,6.94,72400,0
1992-09-30,6.94,7.44,6.94,7.38,938164,0
1992-10-01,7.25,7.38,7.19,7.31,186200,0
1992-10-02,7.19,7.22,6.94,6.94,526800,0
1992-10-05,6.88,6.94,6.38,6.63,398100,0
1992-10-06,6.69,6.75,6.56,6.69,358200,0
1992-10-07,6.63,6.75,6.56,6.6,139294,0
1992-10-08,6.56,6.94,6.56,6.85,844783,0
1992-10-09,6.94,7.19,6.81,7.06,634600,0
1992-10-12,7.06,7.31,7.06,7.25,429600,0
1992-10-13,7.25,7.31,7.19,7.25,688200,0
1992-10-14,7.19,7.22,7.13,7.22,171600,0
1992-10-15,7.13,7.44,7.13,7.41,323382,0
1992-10-16,7.38,7.81,7.38,7.81,1772200,0
1992-10-19,7.69,8.19,7.69,8.13,643604,0
1992-10-20,8.06,8.25,7.81,7.81,871200,0
1992-10-21,7.81,8.19,7.81,8.13,333994,0
1992-10-22,8.06,8.06,7.69,7.88,181685,0
1992-10-23,7.88,7.88,7.5,7.63,592212,0
1992-10-26,7.56,7.63,7.5,7.5,147200,0
1992-10-27,7.38,7.44,7.1,7.25,535200,0
1992-10-28,7.38,7.5,7.25,7.31,268000,0
1992-10-29,7.38,7.75,7.38,7.53,561800,0
1992-10-30,7.56,7.63,7.5,7.56,164000,0
1992-11-02,7.5,7.63,7.5,7.56,99400,0
1992-11-03,7.5,7.78,7.5,7.75,388000,0
1992-11-04,7.75,7.81,7.69,7.81,549800,0
1992-11-05,7.69,8.1,7.69,8,568600,0
1992-11-06,8,8.25,8,8.13,469911,0
1992-11-09,8.19,8.31,8.13,8.31,370000,0
1992-11-10,8.19,8.31,8.06,8.06,282600,0
1992-11-11,8.06,8.35,8.06,8.25,390200,0
1992-11-12,8.31,8.31,8.13,8.13,513484,0
1992-11-13,8.19,8.25,8,8.13,120926,0
1992-11-16,8.13,8.22,8.06,8.22,84800,0
1992-11-17,8.19,8.19,8.06,8.19,158200,0
1992-11-18,8,8.53,8,8.44,405400,0
1992-11-19,8.5,8.88,8.5,8.75,473200,0
1992-11-20,8.69,8.75,8.56,8.63,480521,0
1992-11-23,8.63,8.69,8.13,8.19,144200,0
1992-11-24,8.13,8.25,7.88,8.03,440800,0
1992-11-25,8,8.06,7.88,7.94,282600,0
1992-11-27,7.88,8,7.88,7.88,17789,0
1992-11-30,8,8,7.81,7.81,188800,0
1992-12-01,7.75,7.81,7.44,7.63,293408,0
1992-12-02,7.63,7.75,7.63,7.69,440800,0
1992-12-03,7.63,7.75,7.63,7.63,98136,0
1992-12-04,7.63,8,7.63,7.91,582831,0
1992-12-07,7.88,8.19,7.88,8.19,453000,0
1992-12-08,8.13,8.38,8.13,8.31,427000,0
1992-12-09,8.25,8.38,8.25,8.38,709376,0
1992-12-10,8.31,8.38,8.25,8.25,447200,0
1992-12-11,8.25,8.38,8.25,8.31,338200,0
1992-12-14,8.25,8.31,8.25,8.31,84400,0
1992-12-15,8.31,8.31,8.13,8.31,384600,0
1992-12-16,8.25,8.31,8.19,8.31,128600,0
1992-12-17,8.31,8.63,8.25,8.56,259600,0
1992-12-18,8.63,8.69,8.5,8.63,168103,0
1992-12-21,8.69,8.72,8.56,8.63,39577,0
1992-12-22,8.75,8.85,8.63,8.66,241461,0
1992-12-23,8.75,8.81,8.69,8.75,217200,0
1992-12-24,8.69,8.78,8.69,8.75,17000,0
1992-12-28,8.69,8.81,8.56,8.63,73357,0
1992-12-29,8.5,8.5,8.31,8.44,112400,0
1992-12-30,8.5,8.63,8.44,8.53,332400,0
1992-12-31,8.56,8.69,8.47,8.66,338804,0
1993-01-04,8.63,8.63,8.31,8.56,99600,0
1993-01-05,8.38,8.69,8.38,8.63,198685,0
1993-01-06,8.75,9.25,8.75,9.19,576600,0
1993-01-07,9.31,9.63,9.19,9.25,1122800,0
1993-01-08,9.19,9.31,9.19,9.25,264400,0
1993-01-11,9.25,9.31,9.13,9.13,202289,0
1993-01-12,9.19,9.19,8.88,8.88,81354,0
1993-01-13,8.88,8.94,8.81,8.88,74958,0
1993-01-14,8.88,9.13,8.81,9.13,518716,0
1993-01-15,9,9.56,9,9.31,875800,0
1993-01-18,9.31,9.5,9.31,9.38,125733,0
1993-01-19,9.44,9.44,9.06,9.16,629656,0
1993-01-20,9.1,9.19,8.5,8.5,838600,0
1993-01-21,8.5,8.63,8,8.53,1364000,0
1993-01-22,8.63,8.75,8.38,8.38,262643,0
1993-01-25,8.31,8.88,8.31,8.88,224274,0
1993-01-26,8.88,9,8.75,9,267200,0
1993-01-27,8.94,9,8.63,8.75,417000,0
1993-01-28,8.63,8.75,8.5,8.63,228468,0
1993-01-29,8.63,8.63,8.31,8.44,259400,0
1993-02-01,8.35,8.44,8.06,8.38,212873,0
1993-02-02,8.31,8.75,8.31,8.72,227400,0
1993-02-03,8.69,8.81,8.31,8.44,243400,0
1993-02-04,8.44,8.44,7.94,7.94,329400,0
1993-02-05,7.94,8,7.56,7.72,1206400,0
1993-02-08,7.63,7.81,7.56,7.69,474800,0
1993-02-09,7.72,7.75,7.5,7.53,480400,0
1993-02-10,7.63,8.13,7.56,7.81,441000,0
1993-02-11,7.81,7.94,7.5,7.63,326786,0
1993-02-12,7.75,8.19,7.75,8.19,301800,0
1993-02-16,8,8,7.19,7.56,355400,0
1993-02-17,7.44,7.63,7.22,7.25,819400,0
1993-02-18,7.44,7.75,7.44,7.75,269600,0
1993-02-19,7.81,8.06,7.69,8.06,243200,0
1993-02-22,8.19,8.19,7.91,8,400200,0
1993-02-23,8.06,8.13,7.88,7.88,331989,0
1993-02-24,7.75,8.06,7.75,8,201600,0
1993-02-25,7.94,8.1,7.88,8,120000,0
1993-02-26,8.06,8.13,8,8,138000,0
1993-03-01,8.03,8.13,8,8.13,15990,0
1993-03-02,7.88,8,7.85,7.94,74000,0
1993-03-03,7.88,8,7.81,7.94,51800,0
1993-03-04,7.81,7.88,7.69,7.81,160600,0
1993-03-05,7.81,7.81,7.69,7.69,36800,0
1993-03-08,7.81,7.81,7.56,7.69,92800,0
1993-03-09,7.69,7.69,7.31,7.41,159492,0
1993-03-10,7.31,7.38,7.13,7.25,873200,0
1993-03-11,7.19,7.44,7,7.06,1287000,0
1993-03-12,6.94,7.25,6.66,7.22,1793200,0
1993-03-15,7.38,7.44,7.06,7.13,305186,0
1993-03-16,7.13,7.13,7,7.13,447886,0
1993-03-17,7.1,7.19,7,7.06,331600,0
1993-03-18,7.06,7.06,6.88,6.88,431286,0
1993-03-19,6.91,7,6.66,6.66,997650,0
1993-03-22,6.63,6.63,6.44,6.5,633800,0
1993-03-23,6.56,6.81,6.5,6.75,254400,0
1993-03-24,6.88,7.25,6.88,7.22,188600,0
1993-03-25,7.56,7.75,7.38,7.56,369600,0
1993-03-26,7.75,8.06,7.75,7.94,336200,0
1993-03-29,7.94,8.31,7.94,8.13,167897,0
1993-03-30,8.31,8.5,8.28,8.35,497502,0
1993-03-31,8.41,8.56,8.31,8.38,302419,0
1993-04-01,8.44,8.44,8.25,8.31,237400,0
1993-04-02,8.19,8.22,8,8.16,233657,0
1993-04-05,8.19,8.19,7.81,7.81,191400,0
1993-04-06,8,8.13,7.81,7.94,122400,0
1993-04-07,8.06,8.06,7.88,7.94,248600,0
1993-04-08,8.06,8.13,8,8.13,78951,0
1993-04-12,8.13,8.19,7.94,8,133600,0
1993-04-13,8,8.38,8,8.19,147000,0
1993-04-14,8.19,8.25,7.44,7.5,219200,0
1993-04-15,7.44,8.19,7.31,8,328200,0
1993-04-16,8.06,8.25,7.94,8.22,97600,0
1993-04-19,8.25,8.25,7.94,8.16,275031,0
1993-04-20,8.63,8.75,8.5,8.63,2019229,0
1993-04-21,8.63,8.81,8.56,8.75,175800,0
1993-04-22,8.69,8.88,8.63,8.75,409600,0
1993-04-23,8.81,8.88,8.69,8.75,205200,0
1993-04-26,8.69,8.81,8.69,8.69,245600,0
1993-04-27,8.75,9.13,8.69,9,831800,0
1993-04-28,9,9.19,8.56,8.63,528094,0
1993-04-29,8.56,8.56,8.19,8.5,467000,0
1993-04-30,8.56,8.81,8.38,8.78,239800,0
1993-05-03,8.81,8.81,8.44,8.81,241200,0
1993-05-04,8.81,9.25,8.69,9.13,856731,0
1993-05-05,9.13,9.5,9.13,9.38,1154784,0
1993-05-06,9.38,9.5,9.25,9.28,346600,0
1993-05-07,9.25,9.31,9.06,9.13,391585,0
1993-05-10,9.13,9.25,9,9.25,149600,0
1993-05-11,9.13,9.19,9.06,9.19,9600,0
1993-05-12,9,9.25,9,9.13,48373,0
1993-05-13,9.06,9.13,8.97,8.97,214600,0
1993-05-14,8.94,9.06,8.94,8.94,166000,0
1993-05-17,8.97,9,8.94,9,326000,0
1993-05-18,8.94,9.06,8.94,9,210600,0
1993-05-19,9.06,9.56,9,9.5,527800,0
1993-05-20,9.75,10.31,9.75,10.31,1469600,0
1993-05-21,10.19,10.25,9.75,10.25,998600,0
1993-05-24,10.13,10.38,10.06,10.13,716646,0
1993-05-25,10.13,10.56,10,10.56,363400,0
1993-05-26,10.56,10.56,10.38,10.44,150600,0
1993-05-27,10.56,10.56,10.25,10.25,212800,0
1993-05-28,10.25,10.25,9.94,10.13,133734,0
1993-06-01,10,10.31,10,10.31,168800,0
1993-06-02,10.19,10.31,10.19,10.31,76400,0
1993-06-03,10.38,10.81,10.31,10.75,340200,0
1993-06-04,10.69,10.69,10.06,10.06,804200,0
1993-06-07,10.13,10.13,9.63,9.78,310000,0
1993-06-08,9.69,9.75,9.31,9.5,723600,0
1993-06-09,9.38,9.88,9.38,9.81,406200,0
1993-06-10,9.88,9.88,9.69,9.75,98200,0
1993-06-11,9.75,9.88,9.75,9.78,133800,0
1993-06-14,9.88,10.31,9.75,10.13,427789,0
1993-06-15,10.31,10.31,9.75,9.75,335400,0
1993-06-16,9.75,10.06,9.75,10,122800,0
1993-06-17,10.06,10.06,9.94,10.06,346200,0
1993-06-18,9.94,10.06,9.94,10.06,214200,0
1993-06-21,10,10,9.56,9.69,339800,0
1993-06-22,9.69,9.69,9.5,9.56,81600,0
1993-06-23,9.63,9.94,9.5,9.91,144327,0
1993-06-24,9.75,9.81,9.63,9.75,184400,0
1993-06-25,9.75,10.88,9.63,10.81,918200,0
1993-06-28,10.81,11.5,10.75,11.5,588000,0
1993-06-29,11.5,11.56,11.19,11.5,444600,0
1993-06-30,11.38,11.75,11.38,11.38,308664,0
1993-07-01,10.88,11.19,10.75,10.88,305260,0
1993-07-02,10.88,11.38,10.75,11.38,283475,0
1993-07-06,11.19,11.38,11.06,11.31,433400,0
1993-07-07,11.06,11.25,11,11.19,195800,0
1993-07-08,11.25,11.31,11.06,11.25,93600,0
1993-07-09,11.19,11.44,11.13,11.31,80600,0
1993-07-12,11.31,11.56,11.31,11.31,183800,0
1993-07-13,11.25,11.44,11.25,11.31,90200,0
1993-07-14,11.31,11.44,11.31,11.44,84000,0
1993-07-15,11.44,11.44,10.94,10.97,368400,0
1993-07-16,10.94,10.94,10.38,10.38,420397,0
1993-07-19,10.38,10.63,10.19,10.31,611400,0
1993-07-20,10.5,11.44,10.5,11.22,1071600,0
1993-07-21,11.19,11.22,11.06,11.19,395600,0
1993-07-22,11.19,11.31,11.13,11.25,409200,0
1993-07-23,11.25,12.13,11.19,12,688400,0
1993-07-26,12.06,12.31,12,12.19,1112400,0
1993-07-27,12.19,12.69,12.19,12.5,962800,0
1993-07-28,12.5,12.5,12.19,12.38,628946,0
1993-07-29,12.44,12.5,12.38,12.41,630346,0
1993-07-30,12.44,12.44,12.13,12.19,137400,0
1993-08-02,12.31,12.69,12.25,12.5,495800,0
1993-08-03,12.44,12.5,12.19,12.25,554400,0
1993-08-04,12.19,12.25,12.13,12.19,181200,0
1993-08-05,12.25,12.56,12.13,12.47,223200,0
1993-08-06,12.5,12.75,12.44,12.69,257400,0
1993-08-09,12.81,12.94,12.69,12.81,214400,0
1993-08-10,12.69,12.81,12.63,12.75,197400,0
1993-08-11,12.81,12.81,12.69,12.69,255200,0
1993-08-12,12.69,12.75,12.19,12.31,398600,0
1993-08-13,12,12.06,11.75,11.97,177200,0
1993-08-16,12,12.44,11.88,12.38,212714,0
1993-08-17,12.44,12.44,12.13,12.31,87200,0
1993-08-18,12.19,12.75,12.19,12.63,460418,0
1993-08-19,12.63,12.81,12.5,12.81,221600,0
1993-08-20,12.75,12.81,12.38,12.44,371800,0
1993-08-23,12.5,12.85,12.38,12.44,166000,0
1993-08-24,12.38,12.38,12.13,12.38,190723,0
1993-08-25,12,12.38,12,12.16,602552,0
1993-08-26,12.13,12.19,11.81,12.13,398836,0
1993-08-27,12.19,12.19,11.94,11.94,145000,0
1993-08-30,11.94,12.06,11.94,11.94,53600,0
1993-08-31,12.06,12.06,11.94,12.06,61400,0
1993-09-01,12,12.44,11.94,12.44,422000,0
1993-09-02,12.44,12.88,12.38,12.63,372852,0
1993-09-03,12.63,12.75,12.16,12.5,280800,0
1993-09-07,12.44,12.5,12.25,12.25,695200,0
1993-09-08,12.19,12.31,11.5,11.75,852600,0
1993-09-09,11.81,12.5,11.69,12.5,414000,0
1993-09-10,12.38,12.5,12.31,12.5,64400,0
1993-09-13,12.44,12.5,12.06,12.1,257893,0
1993-09-14,12,12,11.56,11.75,507000,0
1993-09-15,11.75,12,11.69,11.81,524400,0
1993-09-16,11.56,11.75,11.44,11.69,669200,0
1993-09-17,11.56,11.63,11.19,11.19,437000,0
1993-09-20,11.31,11.56,11.19,11.53,259600,0
1993-09-21,11.44,11.56,11.25,11.31,77400,0
1993-09-22,11.5,11.63,11.38,11.63,159731,0
1993-09-23,11.63,12.31,11.63,12.19,321200,0
1993-09-24,12.06,12.44,12.06,12.06,411800,0
1993-09-27,12.19,12.19,11.88,11.94,93800,0
1993-09-28,12.06,12.06,11.81,11.88,45781,0
1993-09-29,11.94,11.94,11.81,11.94,25800,0
1993-09-30,11.81,11.88,11.69,11.88,167929,0
1993-10-01,11.88,11.88,11.75,11.75,33600,0
1993-10-04,11.75,11.81,11.75,11.75,75000,0
1993-10-05,11.81,11.81,11.19,11.31,828000,0
1993-10-06,11.19,11.44,10.88,11.41,669107,0
1993-10-07,11.5,11.56,11.25,11.38,283475,0
1993-10-08,11.44,11.5,11.25,11.25,169800,0
1993-10-11,11.19,11.5,11.19,11.5,867000,0
1993-10-12,11.5,12.38,11.44,12.13,621544,0
1993-10-13,12.06,12.44,12.06,12.31,216600,0
1993-10-14,12.25,12.75,12.25,12.63,351861,0
1993-10-15,12.81,13,12.63,12.81,285600,0
1993-10-18,12.81,12.94,12.63,12.63,206318,0
1993-10-19,12.63,12.69,12.06,12.13,392238,0
1993-10-20,12.19,12.25,11.75,11.75,965800,0
1993-10-21,11.81,12.47,11.69,12.25,209400,0
1993-10-22,12.06,12.81,11.88,12.28,823000,0
1993-10-25,12.25,12.38,12,12.06,510200,0
1993-10-26,12.03,12.06,11.75,11.94,386600,0
1993-10-27,12.06,12.5,11.94,12.5,497600,0
1993-10-28,12.56,13.19,12.44,12.94,779800,0
1993-10-29,12.91,13,12.69,12.88,527595,0
1993-11-01,12.94,13.19,12.69,12.88,428434,0
1993-11-02,12.88,12.88,12.31,12.5,378400,0
1993-11-03,12.38,12.5,11.88,11.94,344200,0
1993-11-04,11.81,12,11.69,11.81,401800,0
1993-11-05,11.63,12.25,11.63,12.22,460000,0
1993-11-08,12.31,12.5,12.13,12.5,183600,0
1993-11-09,12.5,12.69,12.38,12.5,166000,0
1993-11-10,12.44,12.5,12,12.38,407235,0
1993-11-11,12.31,12.31,12.03,12.13,135544,0
1993-11-12,12.13,12.25,12.13,12.19,9800,0
1993-11-15,12.19,12.25,12,12.13,75569,0
1993-11-16,12.19,12.31,11.88,12.03,752200,0
1993-11-17,11.94,12.06,11.69,11.94,268600,0
1993-11-18,11.81,11.94,11.41,11.5,1040200,0
1993-11-19,11.44,11.56,11.19,11.38,501779,0
1993-11-22,11.19,11.25,10.81,11.25,563200,0
1993-11-23,11.31,11.72,11.25,11.66,412023,0
1993-11-24,11.75,11.94,11.69,11.81,212200,0
1993-11-26,11.88,11.94,11.75,11.78,23200,0
1993-11-29,11.81,11.91,10.97,11.31,375400,0
1993-11-30,11.31,11.5,11.19,11.31,258600,0
1993-12-01,11.31,11.69,11.31,11.63,393231,0
1993-12-02,11.44,11.63,11.25,11.38,215705,0
1993-12-03,11.5,11.94,11.38,11.88,294076,0
1993-12-06,11.88,12.44,11.75,12.25,433600,0
1993-12-07,12.25,12.31,11.81,12,621200,0
1993-12-08,11.88,12,11.88,11.91,52378,0
1993-12-09,12,12,11.5,11.63,240497,0
1993-12-10,11.56,11.72,11.38,11.72,163600,0
1993-12-13,11.75,11.75,11.56,11.75,77000,0
1993-12-14,11.19,11.25,10.63,10.63,1530280,0
1993-12-15,10.69,10.97,10.44,10.56,852800,0
1993-12-16,10.63,10.81,10.44,10.5,148400,0
1993-12-17,10.69,10.81,10.13,10.31,437000,0
1993-12-20,10.31,10.38,10.13,10.35,270069,0
1993-12-21,10.38,10.38,10.13,10.31,179800,0
1993-12-22,10.31,10.31,10.06,10.06,68000,0
1993-12-23,10.19,10.19,9.94,9.94,214600,0
1993-12-27,9.94,10.06,9.69,9.78,531600,0
1993-12-28,9.75,9.94,9.69,9.88,517938,0
1993-12-29,9.94,10.38,9.91,10.38,1076481,0
1993-12-30,10.38,10.75,10.35,10.75,683800,0
1993-12-31,10.63,11.31,10.63,11.31,693800,0
1994-01-03,11.25,11.31,10.88,10.94,489800,0
1994-01-04,11,11.13,10.75,10.78,372000,0
1994-01-05,10.75,10.75,10.13,10.63,1130668,0
1994-01-06,11.06,11.25,10.63,11.19,2359600,0
1994-01-07,11.31,11.63,11.19,11.5,873000,0
1994-01-10,11.31,12.13,11.25,11.75,685400,0
1994-01-11,11.75,11.88,11.38,11.5,327200,0
1994-01-12,11.63,12.06,11.38,11.94,288200,0
1994-01-13,11.81,11.88,11.63,11.69,283400,0
1994-01-14,11.63,11.81,11.44,11.5,284000,0
1994-01-17,11.44,11.81,11.25,11.31,636400,0
1994-01-18,11.19,11.44,11,11.44,792800,0
1994-01-19,11.38,11.44,11.06,11.19,397400,0
1994-01-20,11.13,11.25,11.13,11.22,6000,0
1994-01-21,11.19,11.69,11.13,11.69,250400,0
1994-01-24,11.63,11.88,11.56,11.88,186521,0
1994-01-25,11.81,11.81,11.38,11.44,538800,0
1994-01-26,11.38,11.63,11.38,11.41,265484,0
1994-01-27,11.5,11.5,11.25,11.38,191316,0
1994-01-28,11.31,11.44,11.25,11.31,93200,0
1994-01-31,11.25,11.31,11.19,11.28,259000,0
1994-02-01,11.13,11.25,10.94,11.13,118347,0
1994-02-02,11,11.13,10.88,10.94,82000,0
1994-02-03,10.75,11.06,10.75,11.06,337600,0
1994-02-04,11,11.19,10.47,10.63,320049,0
1994-02-07,10.38,10.5,10.13,10.19,659800,0
1994-02-08,10.38,10.63,10.03,10.5,1971800,0
1994-02-09,10.63,10.81,10.6,10.69,395600,0
1994-02-10,10.75,10.81,10.63,10.78,391400,0
1994-02-11,10.69,10.81,10.69,10.75,175800,0
1994-02-14,10.69,10.88,10.63,10.75,168600,0
1994-02-15,10.88,11.38,10.81,11.31,662000,0
1994-02-16,11.38,11.75,11.31,11.63,788861,0
1994-02-17,11.69,11.69,11.25,11.35,720283,0
1994-02-18,11.25,11.31,10.88,10.94,232200,0
1994-02-22,11,11.19,10.63,10.81,228200,0
1994-02-23,11.03,11.41,10.94,11.28,1276800,0
1994-02-24,11.13,11.19,10.94,11.13,209506,0
1994-02-25,11.25,11.31,11.13,11.22,605800,0
1994-02-28,11.19,11.44,11.19,11.22,86400,0
1994-03-01,11.22,11.25,11,11.16,319057,0
1994-03-02,10.81,11.06,10.81,11,119400,0
1994-03-03,11.06,11.13,10.88,11,83200,0
1994-03-04,11,11.06,10.88,11.06,198200,0
1994-03-07,11.06,11.06,10.88,10.88,428403,0
1994-03-08,10.88,10.91,10.75,10.81,310600,0
1994-03-09,10.88,10.88,10.75,10.75,177600,0
1994-03-10,10.75,10.88,10.44,10.63,274871,0
1994-03-11,10.56,10.56,10,10.25,722800,0
1994-03-14,10.25,10.25,10.13,10.22,955600,0
1994-03-15,10.13,10.38,10.13,10.19,603600,0
1994-03-16,10.38,10.38,9.88,10.1,481961,0
1994-03-17,10.19,11,10,10.88,815825,0
1994-03-18,10.75,11.5,10.69,11.44,1029600,0
1994-03-21,11.38,11.5,11.13,11.19,475600,0
1994-03-22,11.13,11.19,10.94,11.06,372400,0
1994-03-23,11.5,11.69,11.31,11.38,708688,0
1994-03-24,11.44,11.44,10.94,11.19,306200,0
1994-03-25,11.19,11.44,11.06,11.38,161729,0
1994-03-28,11.25,11.44,11,11.31,376600,0
1994-03-29,11.25,11.31,10.81,10.97,791600,0
1994-03-30,10.63,10.88,10.56,10.75,357200,0
1994-03-31,10.75,11.13,10.25,10.94,797400,0
1994-04-04,10.56,10.75,10.38,10.66,313853,0
1994-04-05,10.81,11.38,10.75,11.38,606333,0
1994-04-06,11.25,11.35,10.94,10.97,575200,0
1994-04-07,11,11.13,10.94,11,115800,0
1994-04-08,10.94,11.22,10.94,11.13,172522,0
1994-04-11,11.13,11.25,11.06,11.19,146600,0
1994-04-12,11.06,11.06,10.38,10.38,363625,0
1994-04-13,10.5,10.5,9.94,10,430600,0
1994-04-14,10,10.5,9.88,10,786800,0
1994-04-15,10,10.31,9.94,10.13,230886,0
1994-04-18,10.31,10.38,9.88,10.19,327600,0
1994-04-19,10.5,10.5,9.5,9.69,1074000,0
1994-04-20,10,10.06,8.44,8.5,1778600,0
1994-04-21,8.81,9.5,8.69,9.08,1459600,0
1994-04-22,9.31,9.63,8.94,9,776200,0
1994-04-25,9.19,9.38,8.94,9.38,483142,0
1994-04-26,9.38,9.56,9.36,9.56,676400,0
1994-04-28,9.44,9.56,9.44,9.5,241600,0
1994-04-29,9.44,10,9.44,10,671400,0
1994-05-02,9.88,10.06,9.81,10.06,408800,0
1994-05-03,10.06,10.13,9.69,9.75,325000,0
1994-05-04,9.88,9.88,9.5,9.58,273000,0
1994-05-05,9.63,9.63,9.5,9.56,243600,0
1994-05-06,9.25,9.56,9.13,9.56,440000,0
1994-05-09,9.44,9.56,9.44,9.56,88800,0
1994-05-10,9.44,9.63,9.19,9.25,255400,0
1994-05-11,9.31,9.31,9,9.25,170600,0
1994-05-12,9.31,9.31,9.19,9.25,436600,0
1994-05-13,9.25,9.31,9.13,9.25,161600,0
1994-05-16,9.19,9.25,9.06,9.13,150318,0
1994-05-17,9.25,9.25,8.69,9.03,454000,0
1994-05-18,9.06,9.38,9.06,9.31,255600,0
1994-05-19,9.5,10.06,9.38,10.06,1128000,0
1994-05-20,9.94,10.06,9.81,9.94,247600,0
1994-05-23,10.06,10.19,10,10,423400,0
1994-05-24,10,10.06,9.88,9.94,269400,0
1994-05-25,9.88,10,9.63,9.75,227200,0
1994-05-26,9.69,9.81,9.5,9.63,504538,0
1994-05-27,9.5,9.69,9.5,9.63,54372,0
1994-05-31,9.69,9.69,9.44,9.47,476400,0
1994-06-01,9.56,10.28,9.44,10.25,570600,0
1994-06-02,10.13,10.88,10.13,10.85,996141,0
1994-06-03,10.75,10.94,10.5,10.5,493400,0
1994-06-06,10.5,10.56,10.31,10.44,233600,0
1994-06-07,10.5,10.5,10.06,10.06,334600,0
1994-06-08,10.06,10.13,9.63,9.75,283200,0
1994-06-09,9.63,9.81,9.56,9.75,283000,0
1994-06-10,9.81,10.06,9.75,10,278800,0
1994-06-13,10.06,10.06,9.69,9.69,313000,0
1994-06-14,9.81,9.81,9.69,9.69,18000,0
1994-06-15,9.69,9.81,9.31,9.38,402985,0
1994-06-16,9.31,9.44,9.19,9.44,319400,0
1994-06-17,9.44,9.44,9.31,9.31,245600,0
1994-06-20,9.31,9.38,9,9.06,431400,0
1994-06-21,9.06,9.06,8.81,8.88,279642,0
1994-06-22,9,9.06,8.88,9.06,104600,0
1994-06-23,8.94,9.13,8.63,8.63,415159,0
1994-06-24,8.5,9.06,8.25,9,512600,0
1994-06-27,9.06,9.41,8.88,9.41,216085,0
1994-06-28,9.44,9.88,9.25,9.38,660048,0
1994-06-29,9.5,9.88,9.44,9.56,393400,0
1994-06-30,9.63,9.63,9.31,9.38,249667,0
1994-07-01,9.38,9.42,9.13,9.31,208400,0
1994-07-05,9.31,9.31,8.94,9.06,244600,0
1994-07-06,9.06,9.06,8.94,9.06,152400,0
1994-07-07,9.13,9.31,9,9.28,538000,0
1994-07-08,9.25,10,9.19,9.88,529132,0
1994-07-11,9.81,10.19,9.63,9.78,295800,0
1994-07-12,9.81,9.88,9.5,9.88,401797,0
1994-07-13,9.88,10.19,9.88,10.13,388808,0
1994-07-14,10.19,10.25,9.69,9.69,348400,0
1994-07-15,9.5,9.63,9.13,9.13,371596,0
1994-07-18,9.06,9.25,8.94,9.22,281600,0
1994-07-19,9.13,9.25,8.69,9.22,701600,0
1994-07-20,9.25,9.63,9.25,9.5,842000,0
1994-07-21,9.56,9.81,9.44,9.75,330000,0
1994-07-22,9.69,9.75,9.63,9.75,117000,0
1994-07-25,9.69,9.81,9.69,9.75,113400,0
1994-07-26,9.63,9.69,9.38,9.63,260665,0
1994-07-27,9.56,9.69,9.5,9.56,143400,0
1994-07-28,9.56,9.69,9.31,9.35,245469,0
1994-07-29,9.31,9.69,9.31,9.63,391796,0
1994-08-01,9.69,9.81,9.63,9.72,187600,0
1994-08-02,9.63,9.81,9.63,9.72,219800,0
1994-08-03,9.63,9.81,9.44,9.44,182200,0
1994-08-04,9.44,9.56,9.25,9.31,79200,0
1994-08-05,9.19,9.31,9,9.16,622660,0
1994-08-08,9.06,9.31,9,9.19,437800,0
1994-08-09,9.13,9.5,9.13,9.5,142200,0
1994-08-10,9.5,9.94,9.5,9.88,716637,0
1994-08-11,9.81,10.06,9.81,9.97,468000,0
1994-08-12,10.06,10.38,10,10.31,601000,0
1994-08-15,10.38,10.56,10.25,10.41,366224,0
1994-08-16,10.44,10.5,10.31,10.38,293459,0
1994-08-17,10.44,10.5,10.25,10.31,308800,0
1994-08-18,10.13,10.31,10.13,10.19,150800,0
1994-08-19,10.19,10.31,10.19,10.25,173600,0
1994-08-22,10.31,10.31,9.88,9.94,198400,0
1994-08-23,9.94,10.38,9.88,10.19,410800,0
1994-08-24,10.25,10.44,10.25,10.44,472200,0
1994-08-25,10.44,10.56,10.31,10.47,356600,0
1994-08-26,10.44,10.88,10.44,10.81,543200,0
1994-08-29,10.75,11,10.31,10.31,580600,0
1994-08-30,10.13,10.56,10.13,10.44,591200,0
1994-08-31,10.25,10.38,10.13,10.38,674075,0
1994-09-01,10.06,10.31,9.94,10.19,334000,0
1994-09-02,10.19,10.25,10.13,10.16,53774,0
1994-09-06,10.13,10.38,10.06,10.35,85559,0
1994-09-07,10.44,11.31,10.38,11.28,621200,0
1994-09-08,11.13,11.38,11.13,11.25,339400,0
1994-09-09,11.13,11.13,10.69,10.69,297800,0
1994-09-12,10.69,11,10.63,10.81,326600,0
1994-09-13,10.88,11,10.75,10.99,237692,0
1994-09-14,11.06,11.56,10.94,11.5,588800,0
1994-09-15,11.44,12.19,11.44,11.94,576400,0
1994-09-16,11.81,12,11.69,11.81,246200,0
1994-09-19,11.88,11.94,11.56,11.66,357047,0
1994-09-20,11.44,11.53,11.38,11.38,219703,0
1994-09-21,11.5,11.5,11.19,11.38,588941,0
1994-09-22,11.31,11.38,11.19,11.31,128400,0
1994-09-23,11.31,11.75,11.28,11.72,247800,0
1994-09-26,11.63,11.75,11.31,11.31,335400,0
1994-09-27,11.31,11.44,11.31,11.41,161729,0
1994-09-28,11.38,11.44,11.38,11.39,66200,0
1994-09-29,11.41,11.44,11.25,11.28,218600,0
1994-09-30,11.25,11.44,11.25,11.31,304200,0
1994-10-03,11.31,11.47,11.31,11.38,125545,0
1994-10-04,11.41,11.5,11.25,11.31,257800,0
1994-10-05,11.25,11.25,10.69,10.88,626912,0
1994-10-06,10.81,11,10.56,10.63,594520,0
1994-10-07,10.75,11.06,10.5,10.97,707800,0
1994-10-10,11,11.1,10.81,11.08,300800,0
1994-10-11,11.13,11.63,11.06,11.56,1203600,0
1994-10-12,11.38,11.56,11.31,11.52,1134707,0
1994-10-13,11.56,11.75,11.56,11.63,755275,0
1994-10-14,11.56,11.56,10.94,11.35,524769,0
1994-10-17,11.38,11.75,11.31,11.6,639324,0
1994-10-18,11.56,11.81,11.5,11.63,446408,0
1994-10-19,11.56,11.56,11.28,11.31,141800,0
1994-10-20,11.25,11.31,10.75,10.81,379000,0
1994-10-21,10.81,11.19,10.81,11,366600,0
1994-10-24,10.94,10.94,10.63,10.85,186714,0
1994-10-25,10.63,11,10.63,10.75,386800,0
1994-10-26,10.75,11.53,10.69,11.39,542800,0
1994-10-27,11.38,11.88,11.38,11.81,620200,0
1994-10-28,11.69,12.13,11.69,11.91,790268,0
1994-10-31,11.88,11.88,11.38,11.53,412600,0
1994-11-01,11.38,11.56,11.19,11.21,312261,0
1994-11-02,11.19,11.5,11.19,11.19,218000,0
1994-11-03,11.19,11.25,11.06,11.16,184117,0
1994-11-04,11.06,11.31,11.06,11.13,228897,0
1994-11-07,11.13,11.41,11.13,11.31,125800,0
1994-11-08,11.44,11.75,11.38,11.52,257088,0
1994-11-09,11.56,11.63,11.38,11.44,263200,0
1994-11-10,11.38,11.44,11.31,11.44,118600,0
1994-11-11,11.38,11.44,11.25,11.28,40000,0
1994-11-14,11.25,11.5,11.25,11.41,48579,0
1994-11-15,11.56,11.69,11.44,11.56,234800,0
1994-11-16,11.63,11.69,11.44,11.5,340000,0
1994-11-17,11.56,11.56,11.19,11.31,174600,0
1994-11-18,11.19,11.31,11.13,11.19,140200,0
1994-11-21,11.22,11.25,10.56,10.6,308654,0
1994-11-22,10.5,10.69,10.38,10.56,294400,0
1994-11-23,10.38,10.56,10.25,10.38,188909,0
1994-11-25,10.5,10.5,10.38,10.5,9800,0
1994-11-28,10.56,10.72,10.44,10.6,260277,0
1994-11-29,10.69,10.94,10.69,10.69,243400,0
1994-11-30,10.69,10.69,10.25,10.3,193706,0
1994-12-01,10.31,10.56,10.25,10.31,988400,0
1994-12-02,10.44,10.44,10.19,10.22,359800,0
1994-12-05,10.31,10.38,10.19,10.28,201000,0
1994-12-06,10.38,10.38,10.25,10.31,331600,0
1994-12-07,10.38,10.47,10,10.06,253600,0
1994-12-08,10.06,10.19,9.94,10,167800,0
1994-12-09,9.94,10.75,9.88,10.75,957200,0
1994-12-12,10.75,11.31,10.69,11.31,524800,0
1994-12-13,11.22,11.25,11,11.1,356639,0
1994-12-14,11.06,11.44,11.06,11.38,702291,0
1994-12-15,11.38,11.56,11.31,11.38,186118,0
1994-12-16,11.38,11.38,11.31,11.31,98200,0
1994-12-19,11.19,11.25,10.96,11.03,46200,0
1994-12-20,11.16,11.19,10.66,10.69,128000,0
1994-12-21,10.69,10.91,10.61,10.69,174000,0
1994-12-22,10.75,10.81,10.63,10.66,803823,0
1994-12-23,10.63,10.71,10.56,10.69,189800,0
1994-12-27,10.69,10.69,10.5,10.5,236000,0
1994-12-28,10.53,10.69,10.44,10.69,540800,0
1994-12-29,10.75,10.88,10.69,10.74,427601,0
1994-12-30,10.81,10.94,10.69,10.94,429600,0
1995-01-03,10.69,11.25,10.69,11.22,587200,0
1995-01-04,11.19,11.28,10.69,10.88,291066,0
1995-01-05,10.94,11.13,10.94,10.94,665800,0
1995-01-06,10.94,11.19,10.88,11.06,291000,0
1995-01-09,11.06,11.63,11.06,11.44,493400,0
1995-01-10,11.5,11.94,11.5,11.88,485596,0
1995-01-11,12.06,12.06,11.56,11.63,273882,0
1995-01-12,11.56,11.81,11.56,11.56,71000,0
1995-01-13,11.56,11.69,11.5,11.61,273400,0
1995-01-16,11.5,12.13,11.5,12.03,743800,0
1995-01-17,12.31,12.5,12.13,12.38,904834,0
1995-01-18,12.38,12.63,12.38,12.5,665600,0
1995-01-19,12.44,12.44,12.16,12.28,500400,0
1995-01-20,12.19,12.28,11.81,11.91,879231,0
1995-01-23,11.72,11.81,11.56,11.75,1036000,0
1995-01-24,11.75,12.06,11.75,11.94,257600,0
1995-01-25,11.5,11.81,11.5,11.75,161200,0
1995-01-26,11.69,11.81,11.38,11.5,740200,0
1995-01-27,11.39,11.75,11.38,11.5,284400,0
1995-01-30,11.56,11.56,11.35,11.35,780656,0
1995-01-31,11.5,11.5,11.13,11.31,229200,0
1995-02-01,11.31,11.5,11.31,11.35,226100,0
1995-02-02,11.44,11.44,11.31,11.31,137800,0
1995-02-03,11.56,11.69,11.44,11.53,301000,0
1995-02-06,11.63,11.63,11.44,11.47,331400,0
1995-02-07,11.63,11.88,11.53,11.81,153800,0
1995-02-08,12.13,12.13,11.44,11.5,317600,0
1995-02-09,11.5,11.69,11.5,11.69,161200,0
1995-02-10,11.63,12.31,11.56,12.22,675600,0
1995-02-13,12.13,12.25,11.94,11.94,380400,0
1995-02-14,12.06,12.13,11.94,12.06,108200,0
1995-02-15,11.94,12.25,11.88,12.22,384400,0
1995-02-16,12.19,12.56,12.19,12.5,520800,0
1995-02-17,12.56,12.56,12.06,12.19,253000,0
1995-02-21,12.19,12.19,11.31,11.44,1593800,0
1995-02-22,11.56,12,11.5,11.81,485000,0
1995-02-23,11.94,12.19,11.81,12,297600,0
1995-02-24,12.19,12.31,11.88,11.94,382800,0
1995-02-27,11.88,11.91,11.63,11.72,229800,0
1995-02-28,11.81,11.88,11.56,11.81,409200,0
1995-03-01,11.81,12.25,11.81,12.22,230600,0
1995-03-02,12.16,12.81,12.13,12.75,747000,0
1995-03-03,12.69,12.81,12.44,12.69,218400,0
1995-03-06,12.56,12.63,12.31,12.56,248200,0
1995-03-07,12.38,12.75,12.38,12.56,386200,0
1995-03-08,12.69,12.97,12.63,12.97,313600,0
1995-03-09,12.94,13,12.81,12.81,280800,0
1995-03-10,12.81,12.88,12.75,12.75,298800,0
1995-03-13,12.88,12.94,12.5,12.63,155139,0
1995-03-14,12.63,13.38,12.56,13.31,594400,0
1995-03-15,13.19,13.69,13.06,13.06,753200,0
1995-03-16,13.13,13.28,12.88,12.88,277492,0
1995-03-17,12.81,12.81,12.56,12.6,79368,0
1995-03-20,12.75,13,12.56,12.91,376654,0
1995-03-21,13,13.13,12.69,12.69,127000,0
1995-03-22,12.56,12.75,12.39,12.56,281000,0
1995-03-23,12.5,12.69,12.5,12.5,184200,0
1995-03-24,12.56,12.94,12.5,12.75,452400,0
1995-03-27,12.81,13.19,12.56,13.13,430236,0
1995-03-28,13.06,13.13,12.81,12.94,468600,0
1995-03-29,12.94,13.19,12.44,12.47,495200,0
1995-03-30,12.44,12.56,11.75,11.94,645000,0
1995-03-31,11.88,12.19,11.69,11.94,837400,0
1995-04-03,11.88,12.44,11.81,12.39,437400,0
1995-04-04,12.38,12.56,12.06,12.25,1136800,0
1995-04-05,12.19,12.25,11.75,12.06,1154000,0
1995-04-06,12.06,12.25,12,12.13,155736,0
1995-04-07,12,12.16,11.85,11.88,550568,0
1995-04-10,11.88,12,11.75,11.85,666918,0
1995-04-11,11.88,12,11.81,11.85,135143,0
1995-04-12,12.06,12.66,11.88,12.63,286087,0
1995-04-13,12.75,12.88,12.63,12.75,244600,0
1995-04-17,12.69,12.75,12.31,12.49,150940,0
1995-04-18,12.63,12.69,12.19,12.5,736600,0
1995-04-19,12.38,12.5,11.88,12.13,1040571,0
1995-04-20,12.31,12.44,12,12.25,507400,0
1995-04-21,12.31,12.88,12.19,12.81,543600,0
1995-04-24,12.75,13.5,12.75,13.38,530402,0
1995-04-25,13.38,13.56,13.25,13.38,597377,0
1995-04-26,13.31,13.38,13.13,13.14,293200,0
1995-04-27,13.13,13.94,13.13,13.6,1016226,0
1995-04-28,13.56,13.69,13.44,13.56,428200,0
1995-05-01,13.56,13.56,12.94,13.03,753600,0
1995-05-02,12.94,13.38,12.94,13.38,207322,0
1995-05-03,13.31,14.03,13.31,14.03,500200,0
1995-05-04,13.94,14,13.44,13.53,430200,0
1995-05-05,13.5,13.56,13.13,13.44,256600,0
1995-05-08,13,13.69,13,13.66,556996,0
1995-05-09,13.69,13.69,13,13.38,381058,0
1995-05-10,13.5,13.72,13.31,13.72,439400,0
1995-05-11,13.69,14.06,13.56,13.88,658763,0
1995-05-12,13.88,14.41,13.81,14.31,591600,0
1995-05-15,14.25,14.44,14.13,14.38,667368,0
1995-05-16,14.31,14.38,14.13,14.13,177937,0
1995-05-17,14.13,14.25,14.06,14.22,212400,0
1995-05-18,14.13,14.56,14.06,14.31,409400,0
1995-05-19,14.19,14.63,14,14.6,476837,0
1995-05-22,14.69,14.81,14.38,14.41,554008,0
1995-05-23,14.5,14.69,14.31,14.31,161800,0
1995-05-24,14.31,14.35,13.63,13.69,339600,0
1995-05-25,13.78,14.38,13.63,14.38,1016047,0
1995-05-26,14.31,14.31,14.06,14.13,634176,0
1995-05-30,14.06,14.1,13.69,13.75,693400,0
1995-05-31,13.88,13.88,13.5,13.56,470600,0
1995-06-01,13.69,14.31,13.56,14.13,355874,0
1995-06-02,13.94,14.38,13.81,14.38,521619,0
1995-06-05,14.38,14.69,14.31,14.31,348800,0
1995-06-06,14.38,14.38,14.13,14.31,287800,0
1995-06-07,14.31,14.38,14,14,140000,0
1995-06-08,14.1,14.63,14.08,14.53,326600,0
1995-06-09,14.5,14.81,14.5,14.63,206130,0
1995-06-12,14.63,15.13,14.56,14.75,557400,0
1995-06-13,14.69,14.81,14.31,14.78,371600,0
1995-06-14,14.63,14.75,14.63,14.66,26991,0
1995-06-15,14.75,14.94,14.75,14.94,153200,0
1995-06-16,14.94,15.13,14.88,15.06,224200,0
1995-06-19,15.06,15.06,14.69,14.88,211929,0
1995-06-20,14.88,15.06,14.81,14.96,128757,0
1995-06-21,15.06,15.06,14.88,14.91,100966,0
1995-06-22,14.94,15.13,14.81,15,208800,0
1995-06-23,15,15.5,15,15.28,595400,0
1995-06-26,15.31,15.31,15.19,15.22,60600,0
1995-06-27,15.06,15.25,15,15.02,310097,0
1995-06-28,14.81,15.19,14.81,15.06,142200,0
1995-06-29,15.19,15.19,14.94,14.94,18000,0
1995-06-30,15,15.69,14.94,15.66,613604,0
1995-07-03,15.69,15.81,15.5,15.5,131200,0
1995-07-05,15.5,15.69,15.19,15.19,131400,0
1995-07-06,15.25,15.81,15.13,15.81,379000,0
1995-07-07,15.63,15.75,15.56,15.56,138800,0
1995-07-10,15.63,15.69,15.25,15.44,350400,0
1995-07-11,15.44,15.44,15,15.13,154349,0
1995-07-12,15,16.06,14.94,16,789800,0
1995-07-13,16.13,16.44,16.13,16.25,720200,0
1995-07-14,16.25,16.31,15.47,16,353200,0
1995-07-17,16.13,16.81,15.88,16.75,862200,0
1995-07-18,16.75,16.75,16.13,16.38,759568,0
1995-07-19,15.56,15.56,14.75,15.38,1091045,0
1995-07-20,15.44,15.5,14.75,15.13,570611,0
1995-07-21,14.88,15.06,14.5,14.56,532800,0
1995-07-24,14.56,14.88,14.44,14.53,380800,0
1995-07-25,14.63,15.06,14.5,14.69,932400,0
1995-07-26,14.75,16.38,14.75,15.81,2434000,0
1995-07-27,16,16.6,16,16.35,823548,0
1995-07-28,16.44,16.63,16.06,16.38,546833,0
1995-07-31,16.19,16.22,15.94,16.13,294509,0
1995-08-01,16.06,16.38,15.88,16.38,250524,0
1995-08-02,16.5,16.63,15.13,15.13,493437,0
1995-08-03,14.63,15,14.38,14.88,567209,0
1995-08-04,14.94,15.19,14.88,15,295400,0
1995-08-07,15,15.56,14.94,15.31,432200,0
1995-08-08,15.5,15.56,15.31,15.5,151600,0
1995-08-09,15.5,15.75,15.44,15.69,277200,0
1995-08-10,15.69,15.69,14.56,14.69,224200,0
1995-08-11,14.75,14.88,14.63,14.64,101200,0
1995-08-14,14.69,15,14.69,14.88,274108,0
1995-08-15,15.06,15.56,14.94,15.5,652600,0
1995-08-16,15.63,15.75,15.31,15.47,275800,0
1995-08-17,15.38,15.5,15.25,15.31,476000,0
1995-08-18,15.28,16.31,15.19,16.16,805551,0
1995-08-21,16.06,16.25,15.19,15.19,201200,0
1995-08-22,15.31,15.44,14.75,15.44,328400,0
1995-08-23,15.56,15.63,15.31,15.47,285400,0
1995-08-24,15.5,15.69,15.13,15.13,219128,0
1995-08-25,15.25,15.38,15.06,15.19,143200,0
1995-08-28,15.38,15.38,14.63,14.63,378071,0
1995-08-29,14.63,14.69,14.5,14.56,288400,0
1995-08-30,14.56,14.88,14.56,14.63,335885,0
1995-08-31,14.63,14.75,14.31,14.5,189800,0
1995-09-01,14.38,14.5,14.06,14.31,285400,0
1995-09-05,14.38,14.5,14.06,14.38,203529,0
1995-09-06,14.56,15.81,14.56,15.38,827131,0
1995-09-07,15.69,16.13,15.25,15.63,901512,0
1995-09-08,15.75,16.19,15.56,16,371200,0
1995-09-11,16.5,17.25,16,16.38,841743,0
1995-09-12,16.13,16.63,16.13,16.25,352200,0
1995-09-13,16.25,16.88,15.88,16.13,1284202,0
1995-09-14,16.13,16.25,15.63,16,316800,0
1995-09-15,15.85,16.13,14.5,15.38,1860995,0
1995-09-18,15.5,15.5,14.63,15.31,1002600,0
1995-09-19,15.5,15.5,14.75,15.1,537822,0
1995-09-20,15.06,15.5,15,15,474200,0
1995-09-21,15,16.38,14.88,16.38,750371,0
1995-09-22,16.38,16.75,15.63,15.69,217400,0
1995-09-25,16,16.88,15.63,16.25,604600,0
1995-09-26,16.38,16.38,15.13,15.19,325000,0
1995-09-27,14.88,16,14.75,15.75,757800,0
1995-09-28,16,17,15.75,16.25,601800,0
1995-09-29,16.38,16.38,14.75,15.38,890310,0
1995-10-02,15.63,16.63,14.63,14.81,833800,0
1995-10-03,15.13,15.5,14.63,15.25,838400,0
1995-10-04,15.13,15.25,14.38,14.63,581001,0
1995-10-05,14.63,15.75,14.25,15.38,808737,0
1995-10-06,15.38,15.38,14.38,14.63,1083630,0
1995-10-09,14.38,14.38,12.88,12.88,694530,0
1995-10-10,12,14.25,11.5,14.25,2143400,0
1995-10-11,14.38,15.38,13.75,14.63,1345140,0
1995-10-12,14.88,14.88,14.13,14.56,789400,0
1995-10-13,14.88,15,13.5,14.13,1082217,0
1995-10-16,14,15.5,14,14.69,959200,0
1995-10-17,14.75,16.38,14.63,15.63,1187620,0
1995-10-18,16.25,17.13,16,16.25,1562600,0
1995-10-19,16.25,16.38,15.5,15.63,302903,0
1995-10-20,16.13,16.38,15.63,16.13,402475,0
1995-10-23,16,17.13,15.75,16.75,1430600,0
1995-10-24,17.38,18.5,16.75,18.35,2049042,0
1995-10-25,18,18.38,17.38,17.5,736800,0
1995-10-26,17.63,18.13,16.25,17,983200,0
1995-10-27,16.88,17.69,16.63,17.31,638800,0
1995-10-30,17.63,18.75,17.63,17.88,981525,0
1995-10-31,18,19.25,17.88,18.75,778600,0
1995-11-01,18.5,18.75,17.75,17.75,895600,0
1995-11-02,17.88,18.63,17.63,17.94,404800,0
1995-11-03,18,18.13,17.44,17.63,175550,0
1995-11-06,17.5,17.5,16.75,17.13,449469,0
1995-11-07,17,17.75,16.63,16.81,1303600,0
1995-11-08,16.88,17.13,16.38,16.63,272518,0
1995-11-09,17.13,18,16.88,18,834600,0
1995-11-10,17.69,19,17.63,18.5,1006200,0
1995-11-13,18.63,18.75,17.63,17.75,391000,0
1995-11-14,17.38,17.75,17.13,17.25,355800,0
1995-11-15,17.63,17.75,16.88,17,414000,0
1995-11-16,17,18.38,16.88,18.13,615430,0
1995-11-17,17.88,18.88,17.25,18.5,990800,0
1995-11-20,18.63,18.88,17.38,17.38,176149,0
1995-11-21,17.63,17.63,16.5,17.44,977400,0
1995-11-22,17.5,17.75,16.88,16.88,115766,0
1995-11-24,17,17.13,16.38,16.88,181546,0
1995-11-27,17.13,17.97,16.75,17.75,430800,0
1995-11-28,17.75,18.25,17.63,17.88,573240,0
1995-11-29,17.75,17.88,17.38,17.88,221538,0
1995-11-30,17.88,18.63,17.13,17.25,706000,0
1995-12-01,17.5,17.75,17.25,17.69,659800,0
1995-12-04,17.63,19.13,17.63,19.06,851000,0
1995-12-05,19.13,19.13,17.88,18,764400,0
1995-12-06,17.88,18.13,17.38,18,476200,0
1995-12-07,18,18.5,17.63,17.88,265126,0
1995-12-08,18.13,18.25,17.63,17.88,219938,0
1995-12-11,17.75,18.25,17.63,17.75,246200,0
1995-12-12,17.81,17.88,17.5,17.63,110769,0
1995-12-13,17.5,17.63,17.13,17.13,695197,0
1995-12-14,17.13,17.63,16.88,16.96,424400,0
1995-12-15,16.88,17.5,16.78,16.81,864200,0
1995-12-18,16.69,16.75,16.25,16.38,546233,0
1995-12-19,16.53,17,16.25,16.5,754400,0
1995-12-20,16.88,17.75,16.5,17,684600,0
1995-12-21,16.88,17.75,16.75,17.13,692598,0
1995-12-22,17.38,17.44,17.13,17.38,250328,0
1995-12-26,17.25,17.44,17.25,17.44,202200,0
1995-12-27,17.63,18.5,17.63,17.94,606800,0
1995-12-28,17.5,18.88,17.5,18,755200,0
1995-12-29,18.13,19.13,17.88,19,724200,0
1996-01-02,18.75,18.88,17.88,18.69,519000,0
1996-01-03,18.38,18.38,17.5,17.56,435600,0
1996-01-04,17.88,17.88,16.5,16.94,821800,0
1996-01-05,16.5,17.75,16.25,17.38,640416,0
1996-01-08,17.38,18.25,17.38,18,185800,0
1996-01-09,18,18,16.5,16.63,793561,0
1996-01-10,16.63,17,15.88,16,737400,0
1996-01-11,16.75,17,15.75,16.43,917600,0
1996-01-12,16.75,17.25,16.38,17,476400,0
1996-01-15,16.91,17.13,16.13,16.5,439600,0
1996-01-16,16.88,17,15.63,16.72,1088400,0
1996-01-17,14.63,15.25,13.75,14.88,7510675,0
1996-01-18,15,15.38,14.38,15,1780400,0
1996-01-19,15.88,17,15.25,16.63,1368788,0
1996-01-22,16.25,16.88,16.25,16.88,401081,0
1996-01-23,16.63,17.25,16.44,16.88,383086,0
1996-01-24,16.94,17,16.25,16.75,378600,0
1996-01-25,16.75,16.88,15.75,16,608600,0
1996-01-26,15.88,15.88,15.13,15.56,536400,0
1996-01-29,15.63,15.75,14.75,14.88,511828,0
1996-01-30,14.88,15.38,14.88,15.19,488000,0
1996-01-31,15.5,15.5,14.63,14.63,522621,0
1996-02-01,14.63,15.63,14.63,15.31,763200,0
1996-02-02,15.5,15.75,14.75,14.81,645600,0
1996-02-05,15,15.25,14.75,15.19,639800,0
1996-02-06,15.16,16.5,15.13,16,1709600,0
1996-02-07,16.25,17.38,16.13,17.06,1413800,0
1996-02-08,16.75,18,16.75,17.38,712995,0
1996-02-09,17.44,17.63,16.81,17,347000,0
1996-02-12,17.13,17.5,17,17.5,270400,0
1996-02-13,16.5,17.38,16.38,16.53,951200,0
1996-02-14,16.75,16.88,15.63,16.5,772800,0
1996-02-15,16.63,17.13,16.38,16.88,384486,0
1996-02-16,16.88,17.13,16.63,16.94,189200,0
1996-02-20,16.88,17.13,16.38,16.88,484057,0
1996-02-21,16.88,17.13,16.63,16.69,232000,0
1996-02-22,16.63,17.13,16.63,17,463000,0
1996-02-23,17,17.25,16.75,17.13,1303819,0
1996-02-26,17.13,17.13,16.25,16.75,491000,0
1996-02-27,16.5,16.75,16,16.38,778362,0
1996-02-28,16.38,17,16.25,16.44,559600,0
1996-02-29,16,17.13,15.88,16.38,549432,0
1996-03-01,16.44,17,15.88,16.88,634212,0
1996-03-04,17.13,17.38,16.25,16.28,336200,0
1996-03-05,16.13,17,16,16.81,545600,0
1996-03-06,16.75,16.75,16.25,16.44,241600,0
1996-03-07,16.44,16.75,16.38,16.5,340800,0
1996-03-08,16.13,16.63,15.75,16,664200,0
1996-03-11,15.88,16.25,15.88,16.19,781400,0
1996-03-12,16,16.38,15.63,15.88,727171,0
1996-03-13,16.13,16.5,16,16.25,485600,0
1996-03-14,16.25,16.25,15.94,16.13,400276,0
1996-03-15,16.13,16.13,15.63,15.63,538428,0
1996-03-18,15.75,16,15.25,15.5,983400,0
1996-03-19,15.63,15.75,15.38,15.5,1875400,0
1996-03-20,15.63,15.63,15.25,15.44,910200,0
1996-03-21,15.5,15.5,14.88,15,672800,0
1996-03-22,15,15.31,14.88,15.19,773200,0
1996-03-25,15,15.25,14.69,14.75,708600,0
1996-03-26,14.63,14.78,14.5,14.75,1483400,0
1996-03-27,14.75,15.38,14.5,15,1673200,0
1996-03-28,15.25,15.75,15,15.75,793600,0
1996-03-29,15.63,16.13,15.63,16,660400,0
1996-04-01,16.13,16.38,15.63,16.19,975400,0
1996-04-02,16.38,16.38,16.13,16.25,374600,0
1996-04-03,16.38,16.38,15.5,15.56,658600,0
1996-04-04,15.75,15.75,15.38,15.38,475645,0
1996-04-08,15.38,15.63,14.88,15.56,451000,0
1996-04-09,15.5,16.13,15.5,16,350000,0
1996-04-10,16,16.75,15.88,16.38,381084,0
1996-04-11,16.38,16.38,15.88,15.94,278600,0
1996-04-12,15.88,16.13,15.38,15.5,574600,0
1996-04-15,15.44,15.75,15,15.19,345400,0
1996-04-16,15.25,16.25,15.13,16.06,753200,0
1996-04-17,16.06,17.38,16,16.56,966000,0
1996-04-18,16.75,18.5,16.63,18.25,3986400,0
1996-04-19,18.63,18.75,17.75,18.25,743200,0
1996-04-22,18.38,18.88,18.13,18.88,1693551,0
1996-04-23,18.75,20.25,18.75,20,2466800,0
1996-04-24,20,20.13,18.88,19.25,1597200,0
1996-04-25,19.13,19.5,19,19.38,543460,0
1996-04-26,19,19.38,18.94,19.25,430200,0
1996-04-29,19.25,20.13,19,20,1381200,0
1996-04-30,20,20.88,19.88,20.63,1952727,0
1996-05-01,20.63,20.75,20.13,20.75,486200,0
1996-05-02,20.63,21.38,20.13,20.38,628246,0
1996-05-03,20.38,20.75,19.75,20.13,627244,0
1996-05-06,20,20.13,19,19.81,543000,0
1996-05-07,19.88,20,19.25,19.38,468479,0
1996-05-08,19.38,21.13,19.38,21,722400,0
1996-05-09,20.88,21.63,20.88,20.94,889200,0
1996-05-10,21.25,22.56,21.25,22.25,944200,0
1996-05-13,22.38,22.88,22.13,22.81,657000,0
1996-05-14,22.88,23,21.88,22.13,366517,0
1996-05-15,22.13,22.88,21.75,22.63,970386,0
1996-05-16,22.38,22.88,22.13,22.63,664653,0
1996-05-17,22.75,23,22.13,22.19,915000,0
1996-05-20,22.5,22.5,21.25,21.44,397600,0
1996-05-21,21,22,20.88,21.81,643200,0
1996-05-22,21.41,22,21.25,21.94,347400,0
1996-05-23,22,23.13,22,22.75,671200,0
1996-05-24,23,23.25,22.88,23,283200,0
1996-05-28,22.88,23.13,22.13,22.19,406200,0
1996-05-29,21.56,21.75,20.38,20.38,1350069,0
1996-05-30,20.38,21.63,20.25,21.5,913000,0
1996-05-31,21.5,22.38,21.38,22.38,513685,0
1996-06-03,22.75,23.38,22.63,22.75,434000,0
1996-06-04,22.88,23,21.5,21.81,510800,0
1996-06-05,21.81,22.88,21.5,22.72,807200,0
1996-06-06,22.75,22.88,21.5,21.75,288800,0
1996-06-07,21,22.38,20.75,22.25,778800,0
1996-06-10,22.25,22.5,21.88,21.88,196355,0
1996-06-11,22,22.25,21.88,22.25,155200,0
1996-06-12,22.25,22.5,21.63,21.69,287600,0
1996-06-13,21.5,21.63,20.38,20.63,545868,0
1996-06-14,20.88,20.88,20.5,20.5,356000,0
1996-06-17,20.75,21.25,20.56,20.63,463488,0
1996-06-18,20.63,20.75,18.88,19.13,636834,0
1996-06-19,19.38,19.5,18.25,18.5,1709000,0
1996-06-20,19,20.25,18.75,20,2111400,0
1996-06-21,20,20.25,19.63,20.06,724800,0
1996-06-24,20.25,20.63,20,20.5,503000,0
1996-06-25,20.5,20.81,20,20.38,974561,0
1996-06-26,20.38,20.38,19.25,19.5,446000,0
1996-06-27,19.25,19.75,18.88,19.63,665630,0
1996-06-28,20,20.69,19.88,19.88,993150,0
1996-07-01,19.88,20,19.63,20,118000,0
1996-07-02,19.88,20.63,19.88,20,453200,0
1996-07-03,20.06,20.13,19.19,19.25,293400,0
1996-07-05,18.63,19,18.63,18.81,171600,0
1996-07-08,18.75,19,18.13,18.13,368498,0
1996-07-09,18.38,18.5,18,18.19,626600,0
1996-07-10,18.13,18.88,18,18.75,392000,0
1996-07-11,18.63,18.75,17.63,18.38,1060112,0
1996-07-12,18.5,19.25,18.38,18.75,629800,0
1996-07-15,18.75,18.75,17.25,17.31,708000,0
1996-07-16,17.63,17.63,15.38,16.88,1915233,0
1996-07-17,17.06,18,16.63,17.38,2770603,0
1996-07-18,17.63,17.63,17.13,17.31,2187800,0
1996-07-19,17.25,17.75,17.13,17.5,1106200,0
1996-07-22,17.25,17.75,17.13,17.75,285200,0
1996-07-23,17.63,18.75,17.38,17.38,1514164,0
1996-07-24,17.38,17.75,16.25,16.63,656603,0
1996-07-25,17,17.25,16.38,16.5,485600,0
1996-07-26,16.5,18.25,16.44,18.13,1125889,0
1996-07-29,18.25,19.13,18,18,988000,0
1996-07-30,18.19,18.63,17.75,18.38,555049,0
1996-07-31,18.38,19.13,18.25,18.63,483470,0
1996-08-01,18.5,19.5,18.5,19.5,394800,0
1996-08-02,19.75,20.25,19.63,20,558200,0
1996-08-05,20,20.63,19.75,20,649200,0
1996-08-06,19.81,20.13,19.63,20.13,420496,0
1996-08-07,20.13,20.88,19.75,20.75,657400,0
1996-08-08,20.63,21.25,20.5,20.63,494080,0
1996-08-09,20.5,20.81,19.88,20,544000,0
1996-08-12,19.38,19.5,18.25,18.63,1255863,0
1996-08-13,18.5,18.88,18.38,18.75,1045800,0
1996-08-14,18.63,19.13,18.63,18.88,552854,0
1996-08-15,19,19.13,18.75,18.75,556600,0
1996-08-16,18.63,19.13,18.5,18.97,456400,0
1996-08-19,18.88,19.13,18.25,18.8,911158,0
1996-08-20,18.88,19.13,18.75,18.75,611800,0
1996-08-21,18.88,19,18.75,18.81,319000,0
1996-08-22,19.25,19.38,19,19.13,511866,0
1996-08-23,18.75,20.13,18.75,20,702000,0
1996-08-26,19.88,21.13,19.75,20.44,1039600,0
1996-08-27,20.5,20.63,19.13,19.13,844379,0
1996-08-28,19.13,19.16,18.5,18.78,407800,0
1996-08-29,18.81,19.13,18.75,18.77,270728,0
1996-08-30,18.75,19.1,18.63,19,402000,0
1996-09-03,18.88,19.13,18.56,19,547400,0
1996-09-04,18.88,19,18.75,18.88,124367,0
1996-09-05,19,19,18.75,19,191200,0
1996-09-06,18.97,19.13,18.88,19,485200,0
1996-09-09,18.91,20.5,18.88,20.5,717800,0
1996-09-10,20.63,21,20.06,20.25,451000,0
1996-09-11,20.13,22.25,19.88,22.19,1628600,0
1996-09-12,22.25,22.88,22,22.88,886806,0
1996-09-13,23,23.75,23,23.75,2944600,0
1996-09-16,23.63,25.25,23.5,23.63,2251923,0
1996-09-17,24.13,24.25,23,23.75,1006400,0
1996-09-18,23.41,24.13,22.75,23.64,901200,0
1996-09-19,23.53,23.75,23.25,23.5,365800,0
1996-09-20,23.69,24.13,23.13,23.13,1398898,0
1996-09-23,23.13,23.25,22.13,22.5,508800,0
1996-09-24,22.38,23,22.38,22.5,390000,0
1996-09-25,22.88,23.75,22.75,23.5,569600,0
1996-09-26,23.63,23.88,22.88,23,874600,0
1996-09-27,22.88,23.38,22.75,23,327800,0
1996-09-30,22.88,23.38,22.88,23.06,235800,0
1996-10-01,23.13,23.63,22.75,23.44,477800,0
1996-10-02,23.5,23.88,23.13,23.38,563679,0
1996-10-03,23.5,23.5,22.5,22.56,926000,0
1996-10-04,22.88,23.75,22.63,23.63,884413,0
1996-10-07,23.63,25,23.5,24.13,1208949,0
1996-10-08,24.25,24.5,22.63,23,848600,0
1996-10-09,23.5,23.5,22.5,22.63,742236,0
1996-10-10,22.88,23.5,22.5,22.75,448600,0
1996-10-11,22.91,23.25,22.63,23.25,294800,0
1996-10-14,23.13,23.25,22.88,23,139200,0
1996-10-15,23.25,23.38,22.88,23.25,480200,0
1996-10-16,23.25,23.25,22.63,22.88,230750,0
1996-10-17,22.75,22.88,21.25,21.5,828000,0
1996-10-18,21.69,22.75,21.69,22.38,816817,0
1996-10-21,22.38,22.56,21.75,22,537600,0
1996-10-22,21.88,22.13,20.44,21.13,950575,0
1996-10-23,20.88,22.88,19.88,22.25,2275600,0
1996-10-24,22.25,22.63,20.88,21.31,886600,0
1996-10-25,21.38,21.88,21.25,21.81,344800,0
1996-10-28,21.88,21.88,21.38,21.63,461093,0
1996-10-29,21.53,21.88,21.38,21.5,228600,0
1996-10-30,21.5,22.5,21.5,22.31,627800,0
1996-10-31,22.25,22.88,22,22.5,354400,0
1996-11-01,22.63,22.88,22.31,22.66,599268,0
1996-11-04,22.66,22.88,22,22.38,708642,0
1996-11-05,22.25,22.75,22.25,22.69,354600,0
1996-11-06,22.75,23.63,22.75,23.38,1188146,0
1996-11-07,23.28,23.63,23,23.25,445600,0
1996-11-08,23.16,23.25,22.13,23,687400,0
1996-11-11,23.16,23.75,22.75,23.63,522689,0
1996-11-12,23.5,23.88,22.75,22.81,472200,0
1996-11-13,22.78,23.38,22.5,22.85,373918,0
1996-11-14,22.75,23.88,22.75,23.38,408113,0
1996-11-15,23.5,23.75,23.25,23.63,472300,0
1996-11-18,23.63,23.63,22.88,23.13,308133,0
1996-11-19,23.13,24.25,23.13,24.25,1046200,0
1996-11-20,24.13,24.38,23.25,23.38,930601,0
1996-11-21,23.63,23.63,22.75,22.75,270800,0
1996-11-22,22.75,23.75,22.75,23.13,441704,0
1996-11-25,23.13,23.5,22.5,22.69,510800,0
1996-11-26,22.78,22.88,22.13,22.38,618462,0
1996-11-27,22.25,22.75,22.25,22.28,214400,0
1996-11-29,22.25,22.44,22.13,22.13,31593,0
1996-12-02,22.13,23.06,22,23.06,366600,0
1996-12-03,23.03,23.25,22.5,22.69,410000,0
1996-12-04,22.66,23.13,21.88,22.31,393800,0
1996-12-05,22.38,22.56,22.06,22.13,90180,0
1996-12-06,21.38,23.13,21.13,22.75,977200,0
1996-12-09,22.88,23.25,22.88,22.94,337000,0
1996-12-10,23.06,23.06,22,22,231400,0
1996-12-11,21.88,22.75,21.75,22.38,639857,0
1996-12-12,22.75,23,22.5,22.56,93400,0
1996-12-13,22.5,22.88,22.13,22.75,566200,0
1996-12-16,22.88,23,21,21.13,409303,0
1996-12-17,20.88,21.38,20.63,20.75,563800,0
1996-12-18,21.13,23.13,20.88,22.88,936795,0
1996-12-19,22.88,23.13,21.63,21.75,433400,0
1996-12-20,22.13,22.75,21.63,22.75,730200,0
1996-12-23,22.85,23.13,22.5,22.5,298200,0
1996-12-24,22.5,22.56,22.13,22.5,122400,0
1996-12-26,22.41,22.5,22,22,212200,0
1996-12-27,22.25,22.25,22,22,49000,0
1996-12-30,22.13,22.69,22,22.38,384314,0
1996-12-31,22.28,23.13,22.13,23.13,691450,0
1997-01-02,22.91,23.13,22.38,22.88,528085,0
1997-01-03,22.75,23,22.38,22.56,240600,0
1997-01-06,22.53,23,22.5,22.69,201800,0
1997-01-07,22.63,22.63,22,22.31,525000,0
1997-01-08,22.03,22.03,19.75,20.31,3701600,0
1997-01-09,21,21.75,20.81,21.63,1095347,0
1997-01-10,21.5,21.63,21.13,21.47,730200,0
1997-01-13,21.44,21.56,20.88,21,407600,0
1997-01-14,20.91,21.13,19.31,19.56,3532600,0
1997-01-15,19.81,21.19,19.44,20.88,3972449,0
1997-01-16,20.91,21.88,20.53,20.88,3428379,0
1997-01-17,20.44,20.88,20.25,20.69,1298600,0
1997-01-20,20.5,21.75,20.5,21.69,1668000,0
1997-01-21,22.03,23,22,22.94,4770800,0
1997-01-22,22.94,22.94,21.94,22.13,1605237,0
1997-01-23,22.01,22.5,21.63,21.75,376000,0
1997-01-24,21.66,22.25,21.47,21.75,695600,0
1997-01-27,21.38,21.63,20.38,21.63,1145735,0
1997-01-28,22.13,22.63,21.75,22.13,676247,0
1997-01-29,22.03,22.63,22,22.25,771600,0
1997-01-30,22.38,22.5,22.13,22.38,466296,0
1997-01-31,22.53,22.63,22.06,22.08,1129000,0
1997-02-03,22,22.31,20.38,20.88,1068744,0
1997-02-04,20.88,21.13,20.63,21,340800,0
1997-02-05,20.94,21,20.06,20.25,568200,0
1997-02-06,20.25,20.38,19.75,20,704800,0
1997-02-07,20.5,21.19,20.06,21.19,317200,0
1997-02-10,21.25,21.31,19,19.25,1414800,0
1997-02-11,19.56,19.56,18.75,19.06,1082600,0
1997-02-12,19,20.56,18.88,20.5,673200,0
1997-02-13,20.53,20.69,18.88,19.63,1427036,0
1997-02-14,19.63,19.88,19.38,19.63,500273,0
1997-02-18,19.75,19.75,19,19,1114400,0
1997-02-19,19.06,19.38,19,19.14,724800,0
1997-02-20,18.81,18.81,16.88,17,4167800,0
1997-02-21,17,18.63,16.88,18.63,3103367,0
1997-02-24,18.25,18.44,17.75,18.06,1952000,0
1997-02-25,18,18.38,17.63,17.81,1189800,0
1997-02-26,17.75,18.13,17.25,17.63,664611,0
1997-02-27,17.63,17.63,16.88,17.25,774200,0
1997-02-28,17,18.13,16.88,17.85,1006718,0
1997-03-03,17.88,18.13,17,17.5,740800,0
1997-03-04,17.38,17.56,17,17.38,2075403,0
1997-03-05,16.75,16.88,15.5,16.03,5902600,0
1997-03-06,16.06,16.19,15.5,15.63,1700456,0
1997-03-07,15.88,15.88,15.38,15.63,1907590,0
1997-03-10,15.63,15.75,13.38,14,2112000,0
1997-03-11,14.5,15.75,14.31,15.38,2498388,0
1997-03-12,15.19,15.44,14.81,14.88,814126,0
1997-03-13,14.81,14.88,14.5,14.63,1642838,0
1997-03-14,14.88,15.13,14.56,15,839800,0
1997-03-17,15.72,16,14.81,15.1,1315164,0
1997-03-18,15.13,15.25,14.75,14.81,751800,0
1997-03-19,14.5,14.88,14.44,14.69,2048000,0
1997-03-20,14.94,15.75,14.75,15.56,1299000,0
1997-03-21,15.69,15.69,15.25,15.38,575613,0
1997-03-24,15.38,15.5,15.13,15.13,860116,0
1997-03-25,15.13,15.38,14.75,14.85,688968,0
1997-03-26,15,15,12.75,13.06,3223400,0
1997-03-27,13.19,13.88,13,13.19,1810200,0
1997-03-31,13.31,13.31,12.13,12.5,1159200,0
1997-04-01,12,12.63,10.88,12.44,3275600,0
1997-04-02,12.5,13,12.25,12.56,1303800,0
1997-04-03,12.5,13.44,12.5,13.19,1597000,0
1997-04-04,13.13,14.13,12.94,13.94,2045600,0
1997-04-07,13.88,14.19,13.75,14,1089400,0
1997-04-08,14.13,14.13,13.88,14,626600,0
1997-04-09,14.06,14.06,13.81,13.85,2043462,0
1997-04-10,13.5,13.63,12,12.19,3188200,0
1997-04-11,12,12.69,11.5,12.5,2727000,0
1997-04-14,12.5,12.69,12.38,12.63,1459822,0
1997-04-15,12.94,13.13,12.5,12.69,1612600,0
1997-04-16,12.5,13.13,12.19,12.5,754800,0
1997-04-17,12.5,12.81,12.19,12.25,1503800,0
1997-04-18,12.69,14.81,12.5,14.63,5033879,0
1997-04-21,14.63,14.75,14.06,14.1,1915520,0
1997-04-22,14,14.06,13.63,13.81,727400,0
1997-04-23,13.81,13.94,13.63,13.94,687600,0
1997-04-24,14,14.31,13.88,14.25,839000,0
1997-04-25,13.88,14.31,13.88,14.06,376800,0
1997-04-28,14.13,14.31,13.38,14.1,548206,0
1997-04-29,14.25,14.56,14,14.13,767328,0
1997-04-30,14.13,16.13,14,15.94,1519600,0
1997-05-01,16.19,16.81,15.94,16.75,1845600,0
1997-05-02,16.63,17.56,16.63,17.16,936527,0
1997-05-05,17.63,18.44,17.5,18.16,2213390,0
1997-05-06,18.13,18.75,17.88,17.91,1654538,0
1997-05-07,17.78,18.13,17.63,17.91,976727,0
1997-05-08,18,18,17.69,17.69,1384400,0
1997-05-09,17.72,17.88,16.81,17.5,850800,0
1997-05-12,17.6,17.88,17.44,17.63,339304,0
1997-05-13,17.63,17.63,17.25,17.5,372600,0
1997-05-14,17.5,17.56,17,17.13,494256,0
1997-05-15,17.25,17.25,16.5,16.81,825000,0
1997-05-16,16.78,16.81,16.5,16.56,566200,0
1997-05-19,16.53,16.75,15.81,15.81,292800,0
1997-05-20,16.06,16.63,15.63,16.63,1188842,0
1997-05-21,16.97,18.63,16.97,17.94,3172600,0
1997-05-22,17.75,17.94,17.38,17.5,1152800,0
1997-05-23,17.56,18.06,17.38,18.06,740800,0
1997-05-27,18.06,18.06,17.44,17.63,3228084,0
1997-05-28,17.6,17.81,17.56,17.72,764600,0
1997-05-29,17.75,18.56,17.75,18.22,1394800,0
1997-05-30,17.5,18.81,17.38,18.69,995600,0
1997-06-02,18.56,18.66,17.25,17.28,1634200,0
1997-06-03,17,17.88,16.63,17.25,1395200,0
1997-06-04,17.31,17.32,16.38,16.44,1477600,0
1997-06-05,16.75,17.13,16.75,17.06,2625200,0
1997-06-06,17,18.75,16.88,18.31,1536200,0
1997-06-09,18.44,19,18.19,18.25,1511600,0
1997-06-10,18.38,18.38,17.69,18,1574200,0
1997-06-11,17.94,18,17.31,17.53,569200,0
1997-06-12,17.44,17.56,16.75,17.47,2396600,0
1997-06-13,17.5,17.88,17.25,17.5,630000,0
1997-06-16,17.31,18.03,17,17.75,630200,0
1997-06-17,17.38,17.94,17,17.88,1969849,0
1997-06-18,17.75,18.31,17.5,17.63,1028108,0
1997-06-19,17.5,18.03,17.5,18,308600,0
1997-06-20,18,18.25,17.51,17.75,1675800,0
1997-06-23,17.75,17.75,17.31,17.5,340200,0
1997-06-24,17.75,18,17.56,17.63,746788,0
1997-06-25,17.47,17.63,17.31,17.47,507000,0
1997-06-26,17.25,17.39,16.88,17.13,774174,0
1997-06-27,17.16,18.31,17.13,18.1,1020918,0
1997-06-30,18.06,18.69,18.06,18.38,790785,0
1997-07-01,18.53,18.53,17.69,17.88,1458192,0
1997-07-02,17.78,18.06,17.63,17.81,882000,0
1997-07-03,18,18.06,17.69,17.75,677800,0
1997-07-07,17.94,17.94,17.63,17.69,762000,0
1997-07-08,17.56,17.69,17.25,17.56,1324600,0
1997-07-09,18.25,19.63,18.25,19.47,4295600,0
1997-07-10,19.25,19.69,19.13,19.63,926564,0
1997-07-11,19.81,20.06,19.5,19.5,632600,0
1997-07-14,19.63,20.13,19.5,19.81,421000,0
1997-07-15,19.94,20,19.31,19.75,745600,0
1997-07-16,19.88,20.06,19.31,19.5,962200,0
1997-07-17,19.38,19.56,19.13,19.13,216543,0
1997-07-18,16.5,16.75,14.75,16.56,21199400,0
1997-07-21,16.13,16.25,15.75,15.88,2364455,0
1997-07-22,16.06,16.06,15.06,15.78,1531800,0
1997-07-23,15.81,16,15.75,15.81,2001600,0
1997-07-24,15.75,15.88,15.75,15.75,1594400,0
1997-07-25,15.81,15.81,15.75,15.75,780200,0
1997-07-28,15.76,15.85,15.38,15.63,1112044,0
1997-07-29,15.41,16.63,15.38,16.56,3144800,0
1997-07-30,16.63,17.13,16.5,16.81,2733000,0
1997-07-31,16.97,17.19,16.75,16.81,2275000,0
1997-08-01,16.94,17.13,16.75,17,1726000,0
1997-08-04,16.88,17,16.75,16.94,1274600,0
1997-08-05,16.81,17.56,16.81,17.5,2719000,0
1997-08-06,17.5,18.13,17.5,17.78,4578000,0
1997-08-07,17.85,18.5,17.38,17.56,3114800,0
1997-08-08,17.56,17.94,17.41,17.75,828400,0
1997-08-11,17.66,17.88,17.31,17.5,1081600,0
1997-08-12,17.38,17.52,17.19,17.25,661000,0
1997-08-13,17.5,17.5,17.13,17.19,632600,0
1997-08-14,17.19,17.25,17.06,17.16,449269,0
1997-08-15,17.25,17.5,17.13,17.31,1140800,0
1997-08-18,17.19,17.88,17.19,17.81,2521200,0
1997-08-19,17.81,18.31,17.6,18.06,1120600,0
1997-08-20,18,18.06,17.56,17.56,2384000,0
1997-08-21,17.63,17.75,17.38,17.38,2093797,0
1997-08-22,17.25,17.69,17,17.53,689200,0
1997-08-25,17.44,17.75,17.44,17.5,711400,0
1997-08-26,17.44,17.56,17.44,17.56,465600,0
1997-08-27,17.56,17.63,17.38,17.5,217800,0
1997-08-28,17.44,17.53,17.13,17.31,1329000,0
1997-08-29,17.25,17.44,17.25,17.31,307400,0
1997-09-02,17.38,17.69,17.38,17.44,1689000,0
1997-09-03,17.56,17.56,17.44,17.5,1579000,0
1997-09-04,17.44,17.88,17.44,17.75,985600,0
1997-09-05,17.81,18.06,17.63,17.72,1612200,0
1997-09-08,17.72,17.81,17.56,17.69,1928000,0
1997-09-09,17.56,17.69,17.38,17.5,2585600,0
1997-09-10,17.47,17.56,17.28,17.28,970600,0
1997-09-11,17.28,17.5,17.28,17.38,2217762,0
1997-09-12,17.38,17.5,16.81,17,2688200,0
1997-09-15,17.06,17.19,16.25,16.47,3414200,0
1997-09-16,16.5,18.13,16.44,17.5,3362000,0
1997-09-17,18.63,19.69,18.63,19.63,5405823,0
1997-09-18,19.63,20.56,19.5,19.94,2758200,0
1997-09-19,20,20.13,19.88,20.13,697627,0
1997-09-22,20.31,21.13,20.31,21.06,2692400,0
1997-09-23,21.22,21.56,20.81,21,1324200,0
1997-09-24,20.88,21,20.88,20.94,421600,0
1997-09-25,20.88,20.94,20.13,20.41,872386,0
1997-09-26,20.38,20.88,20.38,20.5,900400,0
1997-09-29,20.56,21.13,20.56,20.91,614653,0
1997-09-30,21.88,22.6,21.22,21.25,2457200,0
1997-10-01,21.28,21.44,20.44,20.63,784010,0
1997-10-02,20.5,21.63,20.5,20.88,1348677,0
1997-10-03,21.19,22.13,21.19,21.25,2015200,0
1997-10-06,21.5,22,21.38,21.56,800600,0
1997-10-07,21.63,21.88,21.38,21.5,951200,0
1997-10-08,21.44,21.56,20.81,20.94,1173400,0
1997-10-09,20.94,22.56,20.78,22.47,2291400,0
1997-10-10,22.44,22.44,21.75,22.03,412200,0
1997-10-13,22,22.19,21.75,21.94,852200,0
1997-10-14,21.94,22.03,21.31,21.47,758600,0
1997-10-15,20.13,20.63,19.13,19.91,7277772,0
1997-10-16,20.13,20.69,20.06,20.31,3788400,0
1997-10-17,20.38,20.38,19.19,19.38,1558998,0
1997-10-20,19.38,20.13,19.38,19.94,1953000,0
1997-10-21,19.94,20.38,19.69,19.75,1915800,0
1997-10-22,21,21.31,20.66,21.16,3965063,0
1997-10-23,20.63,21.06,20.38,20.88,1184516,0
1997-10-24,21.06,21.31,19.31,19.31,1661200,0
1997-10-27,19.25,19.56,17.56,17.88,1476587,0
1997-10-28,17.06,18.88,16.94,18.47,2286000,0
1997-10-29,18.75,19.88,18.5,19.75,2044200,0
1997-10-30,19.13,20.75,19,19.31,1786200,0
1997-10-31,19.63,19.88,18.94,19.44,954800,0
1997-11-03,19.63,20.38,19.38,19.88,852386,0
1997-11-04,19.77,20.63,19.77,20.56,587000,0
1997-11-05,20.5,21.69,20.31,21,1939600,0
1997-11-06,21,21.06,20.31,20.31,669200,0
1997-11-07,19.81,20.06,19.69,19.91,751011,0
1997-11-10,20.13,20.56,19.88,19.91,1207297,0
1997-11-11,20.06,20.06,19.38,19.44,646600,0
1997-11-12,19.13,19.63,18.44,18.69,875800,0
1997-11-13,19.06,19.06,17.88,18.75,1255800,0
1997-11-14,18.75,20.19,18.38,20.13,2402603,0
1997-11-17,20.38,20.5,20.13,20.41,1847947,0
1997-11-18,20.44,20.53,19.94,20.19,792600,0
1997-11-19,20.13,20.69,20.13,20.53,661400,0
1997-11-20,20.5,21.63,20.5,21.5,2103800,0
1997-11-21,21.69,21.69,20.94,20.97,1164400,0
1997-11-24,21,21,19.5,19.85,1149910,0
1997-11-25,20.06,20.94,20,20.91,1542231,0
1997-11-26,20.94,20.94,20.44,20.56,1003400,0
1997-11-28,20.47,20.72,20.46,20.56,318200,0
1997-12-01,20.69,21.5,20.56,20.85,1012157,0
1997-12-02,21.41,21.5,21.13,21.28,1268000,0
1997-12-03,21.31,21.44,21,21.28,971800,0
1997-12-04,21.47,22.41,21.31,21.56,4179200,0
1997-12-05,21,22.28,20.94,22.16,1860980,0
1997-12-08,22,23.56,22,23.03,2905000,0
1997-12-09,22.75,23,21.63,21.94,1849400,0
1997-12-10,21.94,22.35,21.88,22.06,1873800,0
1997-12-11,21.88,22,20.38,20.44,3745000,0
1997-12-12,20.63,20.81,18.5,18.5,2454200,0
1997-12-15,18.75,19,16.88,17.88,3946896,0
1997-12-16,18.31,18.5,17.75,18.16,3971506,0
1997-12-17,18.28,19.31,18.28,18.75,4448200,0
1997-12-18,18.75,19,17.81,18.1,1512182,0
1997-12-19,17.44,18.69,17.31,18.5,1808200,0
1997-12-22,18.56,18.56,17.85,18.06,1967000,0
1997-12-23,18,18.38,17.88,18.06,973000,0
1997-12-24,18.13,18.38,17.75,17.88,717399,0
1997-12-26,18,18.13,17.74,18.06,233600,0
1997-12-29,18.06,19.81,18,19.74,3770445,0
1997-12-30,18.13,18.88,17.75,18.56,5157600,0
1997-12-31,18.5,18.75,17.69,17.88,2302356,0
1998-01-02,17.88,17.88,15.69,17.53,3103400,0
1998-01-05,17.56,17.69,16.94,17.41,2018620,0
1998-01-06,17.31,17.38,16.44,16.53,1875400,0
1998-01-07,16.38,16.56,16.19,16.22,1261000,0
1998-01-08,16.19,16.31,15.88,16,1611000,0
1998-01-09,16.19,16.75,15.38,15.69,2171200,0
1998-01-12,15.44,16.63,15.44,16.56,2499200,0
1998-01-13,16.75,17.25,16.63,17,1214400,0
1998-01-14,17.19,17.47,17.06,17.31,523000,0
1998-01-15,17.25,17.44,16.88,16.94,1035200,0
1998-01-16,17,17.38,16.94,17.25,689800,0
1998-01-20,17.19,17.88,17.06,17.81,854200,0
1998-01-21,17.63,17.81,17.25,17.56,921200,0
1998-01-22,17.25,17.53,17.19,17.38,770978,0
1998-01-23,17.38,17.5,16.94,17.06,798800,0
1998-01-26,17,17.38,16.97,17,488800,0
1998-01-27,16.94,17,16.31,16.63,1108467,0
1998-01-28,16.75,16.91,16.56,16.72,1306600,0
1998-01-29,16.75,17.31,16.63,17.02,2078589,0
1998-01-30,14.75,15.56,14.69,15.47,14213600,0
1998-02-02,15.69,16.72,15.56,16.5,1812000,0
1998-02-03,16.5,16.88,16.44,16.75,1717400,0
1998-02-04,16.69,17.31,16.38,17.25,1634400,0
1998-02-05,17.19,17.38,16.75,16.91,2156562,0
1998-02-06,16.88,17.5,16.88,17,661800,0
1998-02-09,17,17.53,16.94,17.03,1306400,0
1998-02-10,17,17.38,16.94,17.06,1628800,0
1998-02-11,17,17.38,17,17.25,1011600,0
1998-02-12,17.25,17.38,17,17.16,1437781,0
1998-02-13,17.06,17.38,17.06,17.28,773400,0
1998-02-17,17.41,17.85,17.31,17.35,1115678,0
1998-02-18,17.19,17.44,17.19,17.28,631800,0
1998-02-19,17.25,17.31,17,17.31,1030200,0
1998-02-20,17.25,17.56,17.25,17.5,1231000,0
1998-02-23,17.56,17.88,17.06,17.25,2010400,0
1998-02-24,17.19,17.31,17.13,17.22,1101800,0
1998-02-25,17.19,18,17.19,18,1285800,0
1998-02-26,17.69,18.72,17.69,17.91,981126,0
1998-02-27,17.88,17.94,17.21,17.47,2762400,0
1998-03-02,17.5,17.63,17.25,17.31,1241600,0
1998-03-03,17.31,17.35,16.69,16.94,1119000,0
1998-03-04,16.81,16.94,16.41,16.75,1924600,0
1998-03-05,16.13,16.75,15.88,15.88,1718659,0
1998-03-06,16,16.81,15.94,16.5,1718600,0
1998-03-09,16.31,16.5,15.91,15.91,593813,0
1998-03-10,16.13,16.31,16.13,16.19,674400,0
1998-03-11,16.13,16.25,15.81,15.81,1202400,0
1998-03-12,15.75,15.94,14.88,15.06,2157600,0
1998-03-13,15.19,16.31,15,16,3105000,0
1998-03-16,16.13,16.25,15.81,16.25,1215600,0
1998-03-17,16.25,16.31,15.31,15.75,931400,0
1998-03-18,15.44,16,15.25,15.35,2170493,0
1998-03-19,15.25,15.44,14.75,15.03,1177800,0
1998-03-20,15,15.13,14.88,15,955600,0
1998-03-23,14.94,15.13,14.56,14.75,1019400,0
1998-03-24,14.81,15.38,14.63,15.28,2163400,0
1998-03-25,15.6,16.38,15.56,16.19,3173800,0
1998-03-26,16.06,16.63,16.06,16.5,2247600,0
1998-03-27,16.5,16.56,16.25,16.38,1171442,0
1998-03-30,16.35,16.81,16.25,16.35,700586,0
1998-03-31,16.63,16.66,16.35,16.38,1767260,0
1998-04-01,16.31,16.56,15.75,16.44,766200,0
1998-04-02,16.38,16.63,16.19,16.31,832400,0
1998-04-03,16.44,16.63,16.25,16.56,1364400,0
1998-04-06,16.63,16.69,15.53,15.72,2470800,0
1998-04-07,15.75,15.81,15.25,15.49,1961567,0
1998-04-08,15.5,15.75,15.35,15.5,1077600,0
1998-04-09,15.56,15.75,15.38,15.55,1017073,0
1998-04-13,15.63,16.38,14.81,16.35,4166725,0
1998-04-14,16.56,17.69,16.56,17.5,5179200,0
1998-04-15,17.69,17.69,17.1,17.56,1051000,0
1998-04-16,17.81,17.96,17.13,17.28,1653600,0
1998-04-17,17.25,18.13,17.25,18,1427600,0
1998-04-20,17.88,18.47,17.88,18.38,1663747,0
1998-04-21,18.56,19.81,18.44,19.47,4042200,0
1998-04-22,19.38,19.63,19.13,19.56,3013800,0
1998-04-23,19.5,19.56,18.69,18.81,2263800,0
1998-04-24,18.81,19.13,18.81,19,1843200,0
1998-04-27,18.69,18.69,17.5,17.81,2421200,0
1998-04-28,19.88,20.69,19.69,20.5,8348800,0
1998-04-29,20.5,21.5,20.06,21.19,4952800,0
1998-04-30,21.5,21.56,20.63,21.5,2912000,0
1998-05-01,21.19,21.63,20.97,21.31,2044800,0
1998-05-04,21.31,22.1,20.88,21.81,2559800,0
1998-05-05,21.75,21.78,21,21,900600,0
1998-05-06,20.94,21,20,20.6,1093934,0
1998-05-07,20.75,21.06,20.35,20.66,773213,0
1998-05-08,20.63,21.06,20.5,20.63,621649,0
1998-05-11,20.78,21.25,19.75,20.16,1902728,0
1998-05-12,20.38,21.03,20.24,20.81,1158800,0
1998-05-13,21.19,21.63,20.88,21.44,1014800,0
1998-05-14,21.19,21.69,21,21.6,928185,0
1998-05-15,22.25,23.13,22.19,22.31,2989600,0
1998-05-18,22.5,22.5,21.72,21.72,1458000,0
1998-05-19,21.81,22.06,21.63,21.81,758600,0
1998-05-20,21.75,22.22,21.56,21.56,1199400,0
1998-05-21,21.75,22.25,21.38,22.19,827400,0
1998-05-22,22.06,22.06,21.31,21.31,1482200,0
1998-05-26,21.5,21.53,20.19,20.44,869600,0
1998-05-27,20,21.25,19.69,20.91,1656804,0
1998-05-28,21.06,22.08,20.75,21.78,1734800,0
1998-05-29,21.81,22.03,21.38,21.47,1594400,0
1998-06-01,21.38,21.69,20,20.19,1359400,0
1998-06-02,20.31,21.6,20.19,20.94,1928600,0
1998-06-03,21.13,21.31,20.5,20.69,1321800,0
1998-06-04,20.63,21.69,20.5,21.69,1454600,0
1998-06-05,21.69,22.19,21.31,22.1,1105150,0
1998-06-08,22.06,23.03,21.63,22.72,2021400,0
1998-06-09,22.69,23,22.5,22.91,663655,0
1998-06-10,22.56,22.94,22.5,22.81,1451400,0
1998-06-11,22.69,22.75,21.49,21.69,1911000,0
1998-06-12,21.44,21.69,20.13,21.5,1702200,0
1998-06-15,21.19,21.41,20.88,21,1205800,0
1998-06-16,21,21.38,20.44,21.38,2806543,0
1998-06-17,21.5,21.88,21.06,21.13,1274098,0
1998-06-18,21,21.38,20.5,21.13,2047715,0
1998-06-19,21.25,21.31,20.56,20.69,1971600,0
1998-06-22,20.75,20.85,20.38,20.38,1722977,0
1998-06-23,20.5,21.16,20.38,21.06,2670000,0
1998-06-24,21.25,23.06,21.06,22.81,2965000,0
1998-06-25,22.78,23,22.19,22.25,1805200,0
1998-06-26,22.31,22.56,21.94,22.47,1640800,0
1998-06-29,22.56,23,22.56,22.81,1726200,0
1998-06-30,23.03,23.03,22.44,22.88,1802006,0
1998-07-01,23.03,23.03,22.06,22.38,1562251,0
1998-07-02,22,22.06,21.31,21.35,1337287,0
1998-07-06,21.35,21.5,20.31,20.38,2689540,0
1998-07-07,20.69,21.19,20.5,20.75,835600,0
1998-07-08,20.72,21.19,19.69,20.44,2944200,0
1998-07-09,20.5,21,19.38,21,1637200,0
1998-07-10,21.03,21.5,20.5,20.5,751800,0
1998-07-13,20.47,21,20.13,20.94,475000,0
1998-07-14,20.81,21.06,20,20.31,1067200,0
1998-07-15,20.5,21.06,20.38,21,788400,0
1998-07-16,21,21.5,20.63,21.22,734400,0
1998-07-17,21.03,21.6,20.63,20.81,642400,0
1998-07-20,20.75,21.22,20.56,20.75,532200,0
1998-07-21,20.75,21.06,20.44,20.69,1159000,0
1998-07-22,19.88,20.19,18.94,19.97,2917400,0
1998-07-23,19.88,20,18.69,18.72,1463000,0
1998-07-24,18.81,19.25,18.31,19.13,1196487,0
1998-07-27,18.81,19.5,18.81,19.19,887400,0
1998-07-28,18.88,20,18.88,19.81,1162400,0
1998-07-29,19.81,20.19,19.38,19.63,850583,0
1998-07-30,19.81,19.81,18.69,19.25,1273000,0
1998-07-31,19.13,19.63,18.72,19,561000,0
1998-08-03,18.75,19,17.31,18.25,2638400,0
1998-08-04,18.44,18.69,17.5,18,1518600,0
1998-08-05,18,18.19,17.75,17.94,917400,0
1998-08-06,17.81,18.5,17.81,18.5,1264000,0
1998-08-07,18.56,18.88,18.38,18.44,1916800,0
1998-08-10,18.63,18.63,18,18.38,920350,0
1998-08-11,17.81,18.19,17.63,17.88,990123,0
1998-08-12,18.06,18.75,18,18.5,1664200,0
1998-08-13,18.44,18.72,17.56,17.85,1024913,0
1998-08-14,17.97,18.13,17.69,18.06,788400,0
1998-08-17,17.81,18.69,17.81,18.44,1071000,0
1998-08-18,18.44,18.75,18.44,18.63,715808,0
1998-08-19,18.69,18.69,17.44,17.69,745000,0
1998-08-20,17.44,17.5,15.53,15.6,5419662,0
1998-08-21,15.56,16.41,15,16,3770400,0
1998-08-24,16.25,16.28,15.69,15.81,3060400,0
1998-08-25,15.88,16.06,15.5,15.5,2494400,0
1998-08-26,15.38,16,15.13,15.78,630600,0
1998-08-27,15.75,15.75,14.88,15.1,2291441,0
1998-08-28,15.13,15.25,14.5,14.6,1864961,0
1998-08-31,14.88,15,12.25,13.06,1442200,0
1998-09-01,13.06,15.31,12.88,14.97,2219000,0
1998-09-02,14.81,15.94,14.81,15.56,1048400,0
1998-09-03,15.06,15.44,14.44,15.31,1572000,0
1998-09-04,15.13,15.25,14.75,15.25,1323800,0
1998-09-08,15.25,17.13,15.19,17.13,949323,0
1998-09-09,16.88,16.88,15.75,15.88,998486,0
1998-09-10,15.25,15.6,14.94,15.38,1745232,0
1998-09-11,15.5,15.88,15.25,15.88,887720,0
1998-09-14,16.19,17.5,16.19,17.31,1694000,0
1998-09-15,17.19,17.88,17.13,17.53,1089600,0
1998-09-16,17.5,17.88,17.13,17.69,1822400,0
1998-09-17,17.25,17.5,16.97,17.06,422000,0
1998-09-18,17.13,17.5,16.5,16.85,831953,0
1998-09-21,16.5,16.5,16.06,16.31,493600,0
1998-09-22,16.5,17,16.35,16.5,738800,0
1998-09-23,16.63,17.47,15.56,17.47,818000,0
1998-09-24,17.38,17.38,15.38,16.19,1096000,0
1998-09-25,16,16.75,15.75,16.56,642800,0
1998-09-28,16.88,17.38,16.1,16.56,837200,0
1998-09-29,16.5,17.1,16.5,16.75,739200,0
1998-09-30,16.69,17.25,16.6,16.66,1102469,0
1998-10-01,16.53,16.56,15.44,15.75,930000,0
1998-10-02,15.69,16.19,15.31,15.6,971489,0
1998-10-05,15.25,15.38,14.44,14.44,1578000,0
1998-10-06,14.5,15.06,13.47,14.19,1644600,0
1998-10-07,14.06,15.03,13.56,14.78,2142800,0
1998-10-08,14.25,15.56,14.19,14.69,1419600,0
1998-10-09,14.88,16.66,14.75,16.47,1922400,0
1998-10-12,17,17.75,17,17.53,1486800,0
1998-10-13,17.13,17.25,16,16.63,1040887,0
1998-10-14,16.38,16.69,15.5,15.63,1386356,0
1998-10-15,15.31,16.69,15.13,16.69,888400,0
1998-10-16,16.81,18,16.75,17.75,2062200,0
1998-10-19,17.81,19,17.69,18.25,1079600,0
1998-10-20,18.56,18.88,17.38,17.38,878547,0
1998-10-21,17.25,17.85,16,17.56,2852400,0
1998-10-22,17.44,18.88,17.38,18.31,1341200,0
1998-10-23,18.16,19.53,18.16,19.5,1272600,0
1998-10-26,19.38,19.38,18,19,1674600,0
1998-10-27,18.88,19.38,18.81,19.06,1331400,0
1998-10-28,19.31,20.63,19.31,20.5,2587600,0
1998-10-29,20.44,21.31,20.44,21.25,1723200,0
1998-10-30,21.44,22.74,21.25,22.63,4792341,0
1998-11-02,22.5,22.94,21.69,22.94,2377800,0
1998-11-03,22.44,23.19,22.19,22.44,1326800,0
1998-11-04,22.63,22.88,22.31,22.81,1073200,0
1998-11-05,22.63,23.28,22.31,23.19,1967400,0
1998-11-06,23.06,23.6,22.94,23.47,1116200,0
1998-11-09,23.5,23.56,23.13,23.28,1517200,0
1998-11-10,23.25,23.31,22.31,22.56,1007600,0
1998-11-11,22.6,23,22.19,22.5,1493400,0
1998-11-12,22.38,22.56,22.19,22.53,494600,0
1998-11-13,22.78,23.63,22.75,23.6,1820414,0
1998-11-16,23.69,24.03,23.63,24,1654600,0
1998-11-17,23.94,24.28,23.81,24,741000,0
1998-11-18,23.97,25.35,23.94,25,2277000,0
1998-11-19,24.97,25.06,24.69,24.85,1864625,0
1998-11-20,24.94,25.03,24.47,24.47,2423400,0
1998-11-23,24.5,25.06,24.47,25,1728000,0
1998-11-24,24.91,24.94,24.63,24.66,963005,0
1998-11-25,24.66,25,24.56,25,324000,0
1998-11-27,24.94,24.94,24.69,24.89,86000,0
1998-11-30,24.81,24.91,23.56,23.69,797200,0
1998-12-01,23.44,23.56,22.72,23.41,1178348,0
1998-12-02,23.25,26.19,22.94,26,3877200,0
1998-12-03,25.81,26.13,24.75,24.75,2636400,0
1998-12-04,25,25,24.31,24.81,723400,0
1998-12-07,24.69,26.69,24.69,26.69,1255600,0
1998-12-08,26.56,26.75,25.94,26.06,1574200,0
1998-12-09,26.31,26.31,25.6,26.19,603400,0
1998-12-10,26.38,27,25.69,25.81,814800,0
1998-12-11,25.97,26.41,25.19,25.38,1014800,0
1998-12-14,25.19,25.44,24.13,24.41,1336326,0
1998-12-15,24.31,25.5,24.31,25.22,1646000,0
1998-12-16,25.06,25.38,24,24.38,1007593,0
1998-12-17,24.5,25.28,24.31,25.28,533000,0
1998-12-18,25.63,25.94,25.31,25.56,752200,0
1998-12-21,25.56,27.16,25.56,26.13,1121985,0
1998-12-22,25.94,26,24.63,25,858200,0
1998-12-23,25.13,26.28,24.88,26.25,819400,0
1998-12-24,26,26.56,25.88,25.97,376200,0
1998-12-28,26.13,26.31,26,26.16,421719,0
1998-12-29,26.13,26.31,25.81,26.06,362800,0
1998-12-30,25.94,26.06,25.5,25.94,473400,0
1998-12-31,25.94,27.25,25.6,27.13,1384945,0
1999-01-04,26.94,27.53,26.69,27.03,1422600,0
1999-01-05,26.94,27.69,26.88,27.56,1437200,0
1999-01-06,27.78,30.5,27.75,29.63,3822555,0
1999-01-07,29,29.53,28.5,28.88,1392159,0
1999-01-08,29,29.19,27.19,28.06,1398000,0
1999-01-11,27.75,28.53,27.69,28.53,651600,0
1999-01-12,28.13,29.97,27.97,29.31,1278400,0
1999-01-13,28.69,30.03,28.31,29.42,1539600,0
1999-01-14,29.69,29.69,27.41,27.69,824600,0
1999-01-15,27.69,29.85,27.63,29.5,959600,0
1999-01-19,29.88,30.31,29,30.28,1388600,0
1999-01-20,30.38,30.63,26.69,26.69,1552800,0
1999-01-21,26.56,28.94,26.5,27.35,2725902,0
1999-01-22,27.35,28.38,27,27.56,1013400,0
1999-01-25,27.75,27.94,26.75,27.56,596600,0
1999-01-26,27.5,28.41,27.25,27.56,843800,0
1999-01-27,27.69,28.25,27.56,27.88,1154993,0
1999-01-28,28.06,29.81,27.75,29.41,885050,0
1999-01-29,29.69,29.69,28.78,29.03,974800,0
1999-02-01,28.81,29.97,28.75,29.91,940643,0
1999-02-02,29.78,29.78,27.75,28.44,1070400,0
1999-02-03,28.38,29.25,28.22,28.38,624890,0
1999-02-04,28.25,28.38,27.13,27.5,677600,0
1999-02-05,27.5,27.53,26.31,27.03,1658000,0
1999-02-08,27.13,27.44,26.31,27.06,834000,0
1999-02-09,26.75,27.78,25.5,25.63,703863,0
1999-02-10,25.13,26.44,24.6,25.1,1923817,0
1999-02-11,25.38,27.28,24.75,27.13,2277580,0
1999-02-12,26.94,27,25,25.16,893022,0
1999-02-16,25.5,25.88,24.19,24.38,930809,0
1999-02-17,24.19,24.25,23.31,23.75,729400,0
1999-02-18,23.78,24.31,22.44,23.63,2376497,0
1999-02-19,23.63,24.72,23.5,24.69,1213400,0
1999-02-22,24.88,25.63,24.25,25.03,1416600,0
1999-02-23,25.06,25.6,25,25.5,2340000,0
1999-02-24,25.25,25.75,24.56,24.63,992598,0
1999-02-25,24.56,24.56,23.44,23.75,1193000,0
1999-02-26,23.88,23.88,21.75,23.13,1375103,0
1999-03-01,23.13,23.91,22.5,23.91,1166956,0
1999-03-02,23.69,25,23.69,24.38,1520488,0
1999-03-03,24.31,24.6,22.63,23,1626600,0
1999-03-04,23.13,24.63,23,23.16,1061171,0
1999-03-05,23.81,24,22.31,22.94,1688600,0
1999-03-08,23.16,24.13,22.88,23.56,2388400,0
1999-03-09,23.44,24.63,23.19,23.75,1345800,0
1999-03-10,23.63,24,23.5,23.72,631600,0
1999-03-11,23.63,24.53,23.1,23.81,519400,0
1999-03-12,23.69,23.81,23.13,23.25,1755800,0
1999-03-15,23.38,24.56,23.25,24.5,1315600,0
1999-03-16,24.44,25.41,24.25,25.19,1046800,0
1999-03-17,24.94,25.56,24.5,25.22,827200,0
1999-03-18,24.94,25.56,24.75,25.56,714600,0
1999-03-19,25.69,25.88,25.06,25.25,2419400,0
1999-03-22,25.25,25.75,24.56,24.72,1243000,0
1999-03-23,24.56,24.75,23.44,23.44,2058000,0
1999-03-24,23.47,24.63,23.06,24.63,1046787,0
1999-03-25,24.56,25.56,24.44,25.5,1024000,0
1999-03-26,25.41,25.5,24.56,24.94,818600,0
1999-03-29,24.88,27.19,24.78,26.69,1295200,0
1999-03-30,26.31,27.25,26.13,26.25,1043400,0
1999-03-31,26.38,26.88,26.25,26.88,1034807,0
1999-04-01,26.94,27,26.25,26.56,320400,0
1999-04-05,25.94,26.19,18.56,23,11843000,0
1999-04-06,23.88,24.94,23.85,24.38,4615853,0
1999-04-07,24.28,24.47,22.85,23.41,2353897,0
1999-04-08,23.63,23.88,22.56,23.85,1455095,0
1999-04-09,23.81,24.13,23.31,23.35,514690,0
1999-04-12,23.28,23.28,22.06,22.6,1715820,0
1999-04-13,22.56,22.69,20.03,21.13,2622779,0
1999-04-14,21.69,23,20.91,21.31,4791000,0
1999-04-15,22.13,22.69,21.44,22.5,2505600,0
1999-04-16,22.69,22.81,22,22.5,1144200,0
1999-04-19,22.75,24.41,22.41,23.03,2950600,0
1999-04-20,23.38,23.5,22.69,23.19,1080200,0
1999-04-21,22.88,22.97,19.81,21.06,8158200,0
1999-04-22,22.19,22.25,20.06,21.63,5717278,0
1999-04-23,21.97,24.31,21.56,22.53,3658800,0
1999-04-26,23.06,23.75,22.85,23.44,2242800,0
1999-04-27,23.66,24.13,23.25,23.91,1569272,0
1999-04-28,24,24.75,23.91,24.44,2267200,0
1999-04-29,24.5,24.69,23.25,23.35,1440292,0
1999-04-30,23.56,24.53,22.88,23.56,1515000,0
1999-05-03,24.31,24.38,23.5,24.19,611400,0
1999-05-04,24.19,25.88,24.13,25.53,1646400,0
1999-05-05,25.56,26.38,24.94,25.91,2374342,0
1999-05-06,25.88,25.88,24.25,24.56,1428400,0
1999-05-07,24.63,25.03,24.38,24.44,543000,0
1999-05-10,24.41,24.63,23.75,24.16,1204551,0
1999-05-11,24.1,25.06,23.91,24.35,1076779,0
1999-05-12,24.56,24.88,24.19,24.88,1521094,0
1999-05-13,24.94,25,24.13,24.22,1337400,0
1999-05-14,24.06,24.19,23.44,23.5,1523400,0
1999-05-17,23.44,23.5,22.31,22.91,1378299,0
1999-05-18,22.97,23.5,22.75,23.03,700200,0
1999-05-19,23.06,23.13,22.69,23.13,1248330,0
1999-05-20,23.06,23.63,22.72,22.88,918399,0
1999-05-21,23,23.06,22.16,22.97,994600,0
1999-05-24,23,23.69,22.75,23.19,2170600,0
1999-05-25,23.13,23.19,21.85,21.85,1340293,0
1999-05-26,22.06,22.25,20.53,21.25,1339800,0
1999-05-27,21.31,21.69,20.94,21.6,1203721,0
1999-05-28,21.69,22.6,21.63,22.19,1329800,0
1999-06-01,22.06,22.06,21.22,21.63,2570006,0
1999-06-02,22,22.13,21.41,22,981600,0
1999-06-03,21.97,22.38,21.75,21.81,1298800,0
1999-06-04,22,22.19,21.16,21.81,1455000,0
1999-06-07,22.13,23.94,22.13,23.94,2535600,0
1999-06-08,24,24.94,23.69,24.75,2076000,0
1999-06-09,24.75,26.72,24.75,26.69,3941800,0
1999-06-10,26.19,27.38,25.94,26.81,2372800,0
1999-06-11,26.94,28.53,26.75,28.03,3168600,0
1999-06-14,27.97,29.6,27.88,28.25,3326400,0
1999-06-15,28.25,28.44,27.25,27.69,2027200,0
1999-06-16,27.63,28.69,27.63,28.53,1611400,0
1999-06-17,28.25,28.75,27.72,28.63,945235,0
1999-06-18,28,28.56,27.75,28.53,1120000,0
1999-06-21,28.56,28.56,27.63,28.44,561400,0
1999-06-22,28.31,28.78,27.75,27.81,663200,0
1999-06-23,27.69,27.81,26.88,27.53,1043000,0
1999-06-24,27.53,27.81,26.38,26.72,1853000,0
1999-06-25,26.81,28.1,26.75,27.38,1432938,0
1999-06-28,27.78,27.88,27,27.6,899637,0
1999-06-29,27.53,28.13,27.38,28.06,1412800,0
1999-06-30,28,28.06,27.31,27.6,1617907,0
1999-07-01,27.56,29.13,27.31,28.53,1375200,0
1999-07-02,28.44,28.5,27.5,28,559600,0
1999-07-06,28.41,28.94,28.31,28.72,1003800,0
1999-07-07,28.85,28.85,28.16,28.5,762200,0
1999-07-08,28.5,30.16,28.38,30.16,1932480,0
1999-07-09,30.06,30.16,29.56,29.78,878200,0
1999-07-12,29.78,30.63,29.13,30.44,1215400,0
1999-07-13,30.13,30.25,29.35,29.47,1791200,0
1999-07-14,29.53,29.94,28.85,29.75,1442800,0
1999-07-15,29.91,30.6,29.75,30.41,781671,0
1999-07-16,30.72,31.63,30.72,31.35,1186811,0
1999-07-19,31.31,31.5,30.22,30.31,845400,0
1999-07-20,30,30.03,28.13,28.78,1064600,0
1999-07-21,28.78,29.19,28.31,29.16,1213392,0
1999-07-22,29.19,29.19,27.35,28,1265600,0
1999-07-23,29,29.31,27.94,28.31,1543000,0
1999-07-26,27.88,28.56,26.63,26.69,946800,0
1999-07-27,27.13,28.53,27.06,28.28,2149600,0
1999-07-28,28.16,28.81,28.16,28.38,1810481,0
1999-07-29,28.06,28.63,27.25,27.91,1595114,0
1999-07-30,28.31,30.22,28.19,30.1,1936478,0
1999-08-02,30.19,30.63,29.38,29.6,1471551,0
1999-08-03,29.69,29.72,28.5,29.16,1041421,0
1999-08-04,29.06,29.44,28.53,28.78,1055000,0
1999-08-05,28.63,28.81,27.88,28.72,2368400,0
1999-08-06,28.44,29.56,28.16,28.25,996200,0
1999-08-09,28.25,28.44,27.06,27.25,1979200,0
1999-08-10,27.19,27.47,26.56,27.19,826800,0
1999-08-11,27.25,28.97,27.25,28.91,1399958,0
1999-08-12,28.88,29.06,28.44,28.63,850052,0
1999-08-13,28.78,29.81,28.78,29.38,1020826,0
1999-08-16,29.6,29.63,28.81,28.94,573800,0
1999-08-17,29.19,29.56,29,29.35,707479,0
1999-08-18,29.38,29.53,28.75,28.78,460600,0
1999-08-19,28.69,28.81,27.5,28.13,850249,0
1999-08-20,28.19,28.81,28.16,28.56,610800,0
1999-08-23,28.53,28.81,28,28.31,666600,0
1999-08-24,28.31,28.31,27.25,27.6,1070006,0
1999-08-25,27.75,29.75,27.75,29.13,2262212,0
1999-08-26,29.25,29.25,27.69,27.81,1087000,0
1999-08-27,28,28.16,27,27.28,1154400,0
1999-08-30,27.47,27.6,26.78,27.19,722600,0
1999-08-31,27.13,28.06,27,27.97,712400,0
1999-09-01,27.97,29.31,27.96,29.22,1165600,0
1999-09-02,28.85,29.69,28.44,29.16,508313,0
1999-09-03,29.47,30.06,29.47,30.03,1364400,0
1999-09-07,30.28,30.6,29.94,30.19,1454800,0
1999-09-08,30.25,30.44,29.28,29.38,1695311,0
1999-09-09,29.56,30,29.13,29.81,1127400,0
1999-09-10,29.88,31.97,29.88,31.56,2405600,0
1999-09-13,31.5,32.56,30.91,30.94,1825400,0
1999-09-14,30.97,32.35,30.88,32.22,1022400,0
1999-09-15,32.47,32.5,31,31.19,609600,0
1999-09-16,31.25,31.31,29.41,30.25,663800,0
1999-09-17,30.75,32.06,30.5,31.85,1228007,0
1999-09-20,32.06,32.06,30.81,31.69,477400,0
1999-09-21,31.47,31.49,30.53,30.72,828200,0
1999-09-22,30.75,31.81,30.19,31.69,714000,0
1999-09-23,31.81,31.88,29.44,29.44,725000,0
1999-09-24,29.44,30.63,28.44,29.13,1163800,0
1999-09-27,29.56,30.19,29.13,29.91,625095,0
1999-09-28,29.75,30.78,28.56,30.72,771000,0
1999-09-29,30.66,30.88,30.1,30.22,931800,0
1999-09-30,30.47,30.5,28.06,28.08,1550000,0
1999-10-01,28,29.06,27.91,28.21,1799681,0
1999-10-04,28.22,29.31,28,29.28,1464600,0
1999-10-05,29.28,30.5,28.5,29.22,1370600,0
1999-10-06,29.31,30.25,29.25,30.06,1209800,0
1999-10-07,29.94,30,28.56,29.22,938400,0
1999-10-08,29.16,29.63,28.81,29.19,662000,0
1999-10-11,29.75,31.06,29.06,31.03,1182200,0
1999-10-12,31.25,31.31,30.13,30.56,1028600,0
1999-10-13,30.31,31.25,30.06,30.35,1350977,0
1999-10-14,30.5,30.53,29.31,29.88,663089,0
1999-10-15,29.25,30.56,28.69,29.47,887800,0
1999-10-18,29.41,29.69,28.25,29.31,1340800,0
1999-10-19,29.56,30.06,28.44,28.69,1126800,0
1999-10-20,29.06,29.47,28.19,28.69,1750200,0
1999-10-21,28.5,28.5,27.25,27.41,2356370,0
1999-10-22,27.94,28.06,27.13,27.28,1753800,0
1999-10-25,27.13,28.35,26.69,28.06,3069600,0
1999-10-26,28.53,29.19,27.94,28.85,1649714,0
1999-10-27,29.94,30.75,28.38,29.69,2745600,0
1999-10-28,29.94,30.5,29.13,30.25,1231200,0
1999-10-29,30.38,31.35,30,31.16,2504798,0
1999-11-01,31.38,31.47,30,30.41,1557144,0
1999-11-02,30.91,32.16,30.63,31.97,2360000,0
1999-11-03,31.85,32,31.06,31.28,1707000,0
1999-11-04,31.5,31.97,31.25,31.97,1464800,0
1999-11-05,32.19,33.6,32.13,32.85,2023092,0
1999-11-08,32.94,33.31,32.53,32.91,1762532,0
1999-11-09,33,33.13,31.63,32.81,1718200,0
1999-11-10,32.63,33.94,32.47,33.94,1847200,0
1999-11-11,33.94,34.38,33.5,33.72,1795800,0
1999-11-12,33.81,34.25,32.91,34.16,1650158,0
1999-11-15,34.41,34.41,32.53,32.6,1306600,0
1999-11-17,33.03,33.47,32.66,33,2642200,0
1999-11-18,33.06,33.25,32.63,32.88,1862917,0
1999-11-19,33.1,33.1,31.69,32.75,1422000,0
1999-11-22,32.69,32.81,32.25,32.75,673400,0
1999-11-23,32.75,33.44,32.25,33,1874800,0
1999-11-24,33.05,33.56,32.56,33.38,2604810,0
1999-11-26,33.53,34.31,33.38,33.72,781000,0
1999-11-29,33.81,34.31,33,33.94,1913600,0
1999-11-30,33.97,36.66,33.97,36.19,3397800,0
1999-12-01,36.5,36.5,35.31,35.85,4277403,0
1999-12-02,35.66,36.53,35.66,36.25,2363400,0
1999-12-03,36.91,37.41,36.44,36.66,1401409,0
1999-12-06,36.63,37.81,36.63,37.35,1015464,0
1999-12-07,37.38,37.38,36.19,36.97,1073400,0
1999-12-08,36.88,37,34.99,35.38,1162436,0
1999-12-09,35.44,35.88,32.75,35.38,1455394,0
1999-12-10,35.22,35.25,30.31,31.94,9930600,0
1999-12-13,33,33.03,31.69,31.88,3169303,0
1999-12-14,32.5,33.22,29.88,30.03,2546000,0
1999-12-15,30.22,31.13,30.1,30.85,2700362,0
1999-12-16,31.31,32.38,31.16,31.6,2925537,0
1999-12-17,32.19,32.5,30.81,30.85,2767551,0
1999-12-20,31.22,31.25,29,29.75,4139600,0
1999-12-21,30.06,30.81,29.5,29.63,2483581,0
1999-12-22,30,30.44,29.66,29.97,4058400,0
1999-12-23,30.25,32.72,30.13,31.69,1719400,0
1999-12-27,32.19,32.28,31.5,32.06,919200,0
1999-12-28,32,32.31,31.44,31.6,742283,0
1999-12-29,31.5,32.31,30.81,32.31,1270200,0
1999-12-30,32.22,32.91,31.94,32.75,1092800,0
1999-12-31,32.69,33.56,31.5,33.38,812478,0
2000-01-03,33.75,34.31,32.06,32.78,2315600,0
2000-01-04,32.44,32.5,30.38,30.44,1291000,0
2000-01-05,30.38,31.5,29.75,30.71,3343256,0
2000-01-06,30.72,30.72,27.81,28.47,3107400,0
2000-01-07,28.56,29.47,28,28.75,1710800,0
2000-01-10,29.25,30.91,29.19,30.16,1718315,0
2000-01-11,29.94,31,28.94,28.97,2779000,0
2000-01-12,28.78,28.81,26.69,26.72,5133600,0
2000-01-13,27.64,27.75,26.72,27.53,4700000,0
2000-01-14,28.03,28.47,27.38,28.19,3285600,0
2000-01-18,28,28.19,27.44,27.6,3467972,0
2000-01-19,27.69,28.13,26.56,27.13,1483926,0
2000-01-20,27.25,28.22,27.13,27.28,2745600,0
2000-01-21,27.31,27.88,27,27.31,2167000,0
2000-01-24,27.69,27.69,26.44,26.44,2364600,0
2000-01-25,26.63,26.63,23.35,24,5453000,0
2000-01-26,23.81,24.06,22.31,23.81,5148200,0
2000-01-27,24.06,24.13,20.81,21.91,6113405,0
2000-01-28,22.1,22.13,21.41,21.67,4424000,0
2000-01-31,21.72,23.44,21.5,23.1,3203107,0
2000-02-01,23.31,23.31,22.63,23.28,1674600,0
2000-02-02,23.53,23.56,22.44,22.91,1406893,0
2000-02-03,23,23.94,22.85,23.41,2836394,0
2000-02-04,23.63,23.85,22.44,22.63,2051347,0
2000-02-07,22.63,22.75,21.5,21.75,2499800,0
2000-02-08,22.06,22.94,21.69,22.6,2225308,0
2000-02-09,22.94,24.25,22.91,24.1,3942182,0
2000-02-10,24.94,25.5,23.94,25.41,6046810,0
2000-02-11,26.13,26.38,25,25.28,4198400,0
2000-02-14,24.31,24.53,20.88,21.22,9699400,0
2000-02-15,23.13,23.41,21.25,21.31,19527200,0
2000-02-16,22.25,22.66,21.7,22.28,7291600,0
2000-02-17,23.25,23.66,22.47,23.25,7950800,0
2000-02-18,21.19,21.19,18.44,18.78,35009600,0
2000-02-22,20.13,20.5,19.22,19.47,11006000,0
2000-02-23,19.94,20.13,19.75,20,4836000,0
2000-02-24,20.45,20.5,20,20.03,5486400,0
2000-02-25,20.19,20.44,20.13,20.13,4210154,0
2000-02-28,20.41,20.47,19.63,20,3643000,0
2000-02-29,20.16,20.38,19.88,19.97,5297400,0
2000-03-01,20.16,20.38,19.94,20.03,3380000,0
2000-03-02,20.1,20.25,19.85,19.88,2197847,0
2000-03-03,20.03,20.25,19.72,19.94,2766000,0
2000-03-06,20,20.35,19.6,19.63,2463572,0
2000-03-07,19.88,19.94,19.25,19.44,2115600,0
2000-03-08,19.6,19.75,19,19.75,3656600,0
2000-03-09,19.81,21.06,19.41,20.97,2531800,0
2000-03-10,21.19,22.75,20.56,21.66,4711912,0
2000-03-13,21.56,22.53,20.75,21.53,3290200,0
2000-03-14,22.5,23.16,21.53,21.81,3621000,0
2000-03-15,22.63,22.75,21,21.53,3803200,0
2000-03-16,21.97,24.75,21.75,24.25,4743800,0
2000-03-17,23.63,26.25,23.63,24.75,5500800,0
2000-03-20,25,25.03,23.81,24.13,3647644,0
2000-03-21,23.97,25.19,23.25,25.1,2149172,0
2000-03-22,25.69,25.81,24.5,24.6,2470898,0
2000-03-23,24.41,25,23.75,24.5,3152200,0
2000-03-24,24.5,25.31,24.19,24.63,1371522,0
2000-03-27,24.91,24.96,24.25,24.56,1739800,0
2000-03-28,24.53,24.56,23.25,23.25,1405400,0
2000-03-29,23.5,23.5,21.75,22.53,1779800,0
2000-03-30,22.16,22.5,21.66,22,3142600,0
2000-03-31,22.38,24.56,21.91,24.38,2979389,0
2000-04-03,24.47,24.47,22.5,22.78,2650600,0
2000-04-04,23.5,23.53,19.88,22,5681800,0
2000-04-05,21.47,23,21.25,22.1,3248065,0
2000-04-06,22.63,23.19,21.5,21.88,2782764,0
2000-04-07,22.38,23.19,22.18,23.1,2387083,0
2000-04-10,23,23.1,21.75,22.13,2235495,0
2000-04-11,21.88,22.16,21.03,22.06,2726600,0
2000-04-12,21.88,21.94,20.56,21.13,3213239,0
2000-04-13,21,21.25,20.69,21,2740800,0
2000-04-14,20.66,20.66,19.69,19.72,3540400,0
2000-04-17,19.19,20,18.5,19.38,2956437,0
2000-04-18,19.72,21.6,19.69,21.5,2428400,0
2000-04-19,21.81,21.88,20,20.56,2160000,0
2000-04-20,21,21,20,20.41,1344071,0
2000-04-24,19.31,20.38,18.75,19.75,1563200,0
2000-04-25,20.13,21.22,20.13,21.22,1960800,0
2000-04-26,21.19,21.72,19.94,20,1139000,0
2000-04-27,19.5,21.5,19.44,21.13,2750749,0
2000-04-28,21.19,21.75,20.94,21,1003200,0
2000-05-01,21.44,22.19,21.16,21.19,2719200,0
2000-05-02,21.19,21.38,20.19,20.31,1437200,0
2000-05-03,20.19,20.31,19.25,20.25,1639400,0
2000-05-04,20.5,20.62,20,20.56,1261800,0
2000-05-05,20.22,20.88,19.85,20.19,1651200,0
2000-05-08,19.85,20.25,19.72,19.97,1037000,0
2000-05-09,20.06,20.1,19.47,19.78,1494600,0
2000-05-10,19.41,19.85,18.63,19.63,1973697,0
2000-05-11,19.61,19.85,19.44,19.81,1560200,0
2000-05-12,19.5,20.06,19.5,19.91,2009295,0
2000-05-15,19.88,20.88,19.31,20.88,1030153,0
2000-05-16,21,22,20.97,21.85,1587037,0
2000-05-17,21.03,22.5,21,22,1543200,0
2000-05-18,22.5,22.69,21,21.38,1466457,0
2000-05-19,20.53,22.44,20.5,21.81,2198000,0
2000-05-22,21.19,21.75,20.56,21.13,2425226,0
2000-05-23,21.19,22.89,21,21.35,2540605,0
2000-05-24,21.25,22.5,20.75,22.38,2201108,0
2000-05-25,22.31,23.28,21.28,21.47,1637800,0
2000-05-26,21.44,22.06,20.69,21.03,1200800,0
2000-05-30,21.03,23.25,21,23.22,4475600,0
2000-05-31,22.69,24,22.66,23.66,2375498,0
2000-06-01,23.72,24.63,23.69,24.63,1829629,0
2000-06-02,24.72,26,24.72,25.94,4675800,0
2000-06-05,25.63,26.47,25.38,25.97,2903800,0
2000-06-06,25.44,25.47,24.69,24.75,3343800,0
2000-06-07,24.56,24.63,23.5,24.56,2299400,0
2000-06-08,24.39,24.5,22.44,22.78,2373800,0
2000-06-09,23.41,24.41,23.1,24.03,1555400,0
2000-06-12,23.64,23.72,21.88,22,1261200,0
2000-06-13,21.75,22.5,21.25,22.35,2565226,0
2000-06-14,22.63,22.75,21.06,21.19,1954600,0
2000-06-15,21.5,21.88,20.81,21.75,1516200,0
2000-06-16,21.75,22.69,21.63,21.81,1811400,0
2000-06-19,21.75,22.94,21.38,22.47,993200,0
2000-06-20,22.38,23.53,22.19,23,1848600,0
2000-06-21,22.91,23.38,22.13,23.19,3523600,0
2000-06-22,23.1,23.16,21.88,21.91,2514026,0
2000-06-23,21.63,21.66,20.75,20.88,3364994,0
2000-06-26,21.1,21.31,20.91,21.31,2031200,0
2000-06-27,21.33,21.35,17.19,17.44,20567400,0
2000-06-28,17.72,18.63,17.6,17.94,11344400,0
2000-06-29,17.6,18.06,17.19,17.63,2724427,0
2000-06-30,17.88,17.88,17.19,17.28,2940200,0
2000-07-03,18.19,19,17.75,18.28,2100600,0
2000-07-05,18.92,18.94,16.69,16.72,3771800,0
2000-07-06,17.22,18,16.88,17,2498800,0
2000-07-07,17.67,18.25,17.25,17.75,2084200,0
2000-07-10,16.75,17.63,16.75,17.5,3010000,0
2000-07-11,17.31,17.56,16.06,16.28,2332800,0
2000-07-12,16.88,16.94,16.56,16.75,1715400,0
2000-07-13,16.69,16.81,16,16.28,3481400,0
2000-07-14,16.38,16.5,16,16.19,3589200,0
2000-07-17,16.25,16.28,15.5,15.69,5090000,0
2000-07-18,15.63,15.63,15.31,15.53,5848200,0
2000-07-19,15.6,15.94,15.31,15.53,7997200,0
2000-07-20,15.6,16.69,15.56,16.38,2632996,0
2000-07-21,16.41,16.41,15.91,16,3269800,0
2000-07-24,16.25,16.75,15.88,15.97,1764600,0
2000-07-25,16.06,16.16,15.88,16.03,1269200,0
2000-07-26,16.1,16.38,15.5,15.72,2461800,0
2000-07-27,15.53,15.85,15.44,15.66,1189620,0
2000-07-28,15.61,15.63,15.38,15.47,1728600,0
2000-07-31,15.41,16.47,15.19,16.28,2143400,0
2000-08-01,14.56,15.91,14.44,15.75,17786200,0
2000-08-02,15.28,16.31,15.25,16.13,6128300,0
2000-08-03,15.21,17.38,15.19,17.22,4450400,0
2000-08-04,16.53,17.31,16.47,16.66,2319504,0
2000-08-07,16.5,17.16,16.38,17.06,2213400,0
2000-08-08,16.78,17.88,16.19,16.75,6038400,0
2000-08-09,13.06,16,12.97,15.13,18449900,0
2000-08-10,14.53,15.47,14.5,15.1,7121241,0
2000-08-11,15,15.38,14.81,15.38,3631619,0
2000-08-14,14.63,14.75,14.5,14.69,5115800,0
2000-08-15,14.63,15,14.63,14.69,4103400,0
2000-08-16,14.71,15.03,14.63,14.91,3566604,0
2000-08-17,14.91,16.5,14.88,16.13,3622477,0
2000-08-18,16.22,17.47,16.19,17.25,2868000,0
2000-08-21,16.25,16.81,16.1,16.28,4324000,0
2000-08-22,16,16.5,15.94,16.06,1227800,0
2000-08-23,16.06,16.66,15.81,16.5,1092000,0
2000-08-24,16.28,17.38,16.25,17.31,1929400,0
2000-08-25,17.16,17.56,17.1,17.41,1578147,0
2000-08-28,17.16,18.38,17.13,17.88,1966250,0
2000-08-29,17.94,18.38,17.63,18.13,1677137,0
2000-08-30,17.97,18.5,17.94,18.47,1439000,0
2000-08-31,18.6,18.69,18.16,18.53,1481000,0
2000-09-01,18.6,19.56,18.53,19.44,1554600,0
2000-09-05,18.91,19.31,18.81,19,2570600,0
2000-09-06,18.88,19,18.1,18.39,2585297,0
2000-09-07,18.1,19.06,18.06,18.66,1390427,0
2000-09-08,18.38,19,18.19,18.38,1121895,0
2000-09-11,18.35,18.88,18.25,18.53,794800,0
2000-09-12,18.53,18.81,18.38,18.6,1312447,0
2000-09-13,18.38,19,18.31,18.56,1483800,0
2000-09-14,18.6,18.72,18.38,18.66,1609769,0
2000-09-15,18.63,18.88,18.25,18.63,1780722,0
2000-09-18,18.63,19.44,18.41,18.56,1623600,0
2000-09-19,18.66,18.78,18.25,18.5,1070600,0
2000-09-20,18.69,18.75,18.28,18.53,2943000,0
2000-09-21,18.39,18.72,18.32,18.5,1947800,0
2000-09-22,18.22,18.35,17.81,18.13,1432805,0
2000-09-25,18.03,18.63,18.03,18.38,1349033,0
2000-09-26,18.22,18.49,18.06,18.31,2112000,0
2000-09-27,18.27,18.31,17.94,18.13,1210666,0
2000-09-28,18.16,19.44,18.13,19.38,1954696,0
2000-09-29,18.69,19.06,18.47,18.94,1717600,0
2000-10-02,18.94,19.19,18.38,18.5,1189000,0
2000-10-03,18.64,19.13,18.6,18.75,1895600,0
2000-10-04,18.69,18.94,18.19,18.56,2516800,0
2000-10-05,18.31,19.56,18.28,19.22,1561600,0
2000-10-06,19.33,20.44,19.31,19.75,3625000,0
2000-10-09,19.72,20.1,19.19,19.41,1622982,0
2000-10-10,19.19,19.63,18.13,18.46,3029000,0
2000-10-11,18.35,18.72,18.06,18.16,2965983,0
2000-10-12,18.16,18.18,16.88,17.31,2047400,0
2000-10-13,17.25,17.81,17.13,17.78,2263200,0
2000-10-16,17.53,17.63,16.75,17.25,1442400,0
2000-10-17,17.56,17.63,15.66,16.19,2578600,0
2000-10-18,15.81,17.63,15.75,15.94,3502800,0
2000-10-19,16.44,17.5,16.25,17.5,1615400,0
2000-10-20,17.49,18,17.25,17.78,723600,0
2000-10-23,17.33,17.5,17,17.38,586431,0
2000-10-24,17.63,17.72,16.41,16.75,706400,0
2000-10-25,16.41,16.78,15.75,15.91,1217817,0
2000-10-26,16.21,17.13,16,17.03,1204800,0
2000-10-27,17.06,17.75,16.13,16.5,1256400,0
2000-10-30,16.47,17.41,16.31,17.13,875544,0
2000-10-31,17.19,18.19,17.19,17.44,915800,0
2000-11-01,17.27,18.44,17.19,17.56,975800,0
2000-11-02,17.74,18.38,17.72,18.25,943600,0
2000-11-03,18.16,18.38,17.53,17.75,644200,0
2000-11-06,17.94,18.06,17.53,17.69,585800,0
2000-11-07,17.8,18.38,17.25,18.28,762800,0
2000-11-08,18.13,18.56,18,18.16,864362,0
2000-11-09,18.13,18.28,17.63,18,1068600,0
2000-11-10,17.69,17.81,17.25,17.35,638616,0
2000-11-13,17,17.35,16.66,17.06,2561600,0
2000-11-14,17.06,18,17.03,17.94,833600,0
2000-11-15,17.88,18.38,17.63,18.03,678000,0
2000-11-16,18.03,18.35,17.63,17.66,689605,0
2000-11-17,17.52,18.66,17.38,18,1165000,0
2000-11-20,17.73,18.13,17.63,18,1189800,0
2000-11-21,18.16,18.75,17.77,17.85,929540,0
2000-11-22,17.81,17.97,17.67,17.81,1010200,0
2000-11-24,17.99,18.06,17.5,17.97,737800,0
2000-11-27,17.94,18.47,17.91,18.25,1155800,0
2000-11-28,18.18,18.47,17.5,17.8,1026112,0
2000-11-29,17.78,18.06,17.44,17.44,1560600,0
2000-11-30,17.63,19.6,17.6,19.5,4013200,0
2000-12-01,19.44,21.5,19.25,21.06,3775600,0
2000-12-04,20.69,22.81,20.31,21.75,3481800,0
2000-12-05,22.08,23.94,21.5,23.85,3450077,0
2000-12-06,23.5,23.69,22.85,23,3108400,0
2000-12-07,22.56,23.6,22.47,23.38,1989374,0
2000-12-08,23.44,25.13,23.44,25.03,4911400,0
2000-12-11,24.28,24.81,24.19,24.56,4316400,0
2000-12-12,24.44,24.63,23.75,23.91,1353917,0
2000-12-13,24,24.1,22.63,22.72,1886000,0
2000-12-14,22.71,22.94,21.81,21.85,2258883,0
2000-12-15,21.69,22.66,20,20.13,10153677,0
2000-12-18,20.78,22.75,20.72,22.38,4435209,0
2000-12-19,22.03,24,21.38,21.81,1970400,0
2000-12-20,21.75,22,20.88,21.13,1504844,0
2000-12-21,21.19,23.16,21.19,21.96,1709011,0
2000-12-22,22.25,24.13,22,23.78,1893800,0
2000-12-26,23.75,23.81,23.03,23.53,792400,0
2000-12-27,23.25,24.5,23.19,24.03,1617600,0
2000-12-28,23.97,24.75,23.81,24.31,1273000,0
2000-12-29,24.19,24.81,23.63,23.72,1434800,0
2001-01-02,23.52,23.53,21.97,22.1,1164137,0
2001-01-03,22.02,25.16,21.85,25.13,6499307,0
2001-01-04,24.22,24.81,23.69,23.78,2920400,0
2001-01-05,23.81,24.5,23.22,24,1147600,0
2001-01-08,24.03,24.13,23.5,24.06,1321000,0
2001-01-09,24.06,25.63,24.06,24.63,5976786,0
2001-01-10,24.56,25.6,24.56,25.03,4527400,0
2001-01-11,25.03,26.03,25.03,25.72,9619200,0
2001-01-12,25.63,26.44,25.25,25.78,4965600,0
2001-01-16,25.5,25.81,24.72,25.13,2502302,0
2001-01-17,25.16,25.94,25.16,25.41,3321546,0
2001-01-18,25.31,26,24.88,24.97,2754400,0
2001-01-19,24.97,26.88,24.97,26.6,5502565,0
2001-01-22,26.56,27.56,26.56,27.53,3303600,0
2001-01-23,27.07,28.25,27.03,27.56,2639600,0
2001-01-24,27.56,27.56,26.19,26.87,1714281,0
2001-01-25,26.69,27,25.88,26.03,1448600,0
2001-01-26,26.03,26.22,25.72,25.88,1544502,0
2001-01-29,25.91,26.97,25.63,26.72,972400,0
2001-01-30,26.6,27.88,26.6,27.44,2275600,0
2001-01-31,27.35,27.38,25.31,26,3404800,0
2001-02-01,27.35,27.94,26.85,27.69,5261600,0
2001-02-02,27.56,27.69,26.69,26.98,1695886,0
2001-02-05,26.94,27.16,25.88,26.13,1348142,0
2001-02-06,26.17,26.97,26,26.69,2072200,0
2001-02-07,26.66,26.69,24.81,25.66,2368938,0
2001-02-08,25.72,25.78,24.69,25.35,1500504,0
2001-02-09,25,25.06,24.06,24.75,1465800,0
2001-02-12,24.56,25.6,24.47,24.94,1679600,0
2001-02-13,25.16,26,25.13,25.38,1784048,0
2001-02-14,25.72,25.88,24.94,25.17,969600,0
2001-02-15,25.53,27,25.5,25.94,1809600,0
2001-02-16,25.58,26.56,24.81,26.26,585200,0
2001-02-20,26.28,26.47,25.06,25.28,947400,0
2001-02-21,25.1,25.1,24.19,24.5,2025000,0
2001-02-22,25.69,27.06,25.69,26.44,6254600,0
2001-02-23,26.06,26.81,24.69,26.44,2656600,0
2001-02-26,26.19,28.88,26.13,28.81,3895800,0
2001-02-27,28.22,29.22,27.94,28.06,3134400,0
2001-02-28,27.85,28,26.78,27.16,1722283,0
2001-03-01,26.44,27.03,25.56,26.91,3485952,0
2001-03-02,26.38,27.44,25.63,26.98,3895278,0
2001-03-05,27.06,27.97,26.75,27.88,2533546,0
2001-03-06,28,29.66,27.97,29.53,6119200,0
2001-03-07,29.53,31.06,29.5,30.94,7833600,0
2001-03-08,30.44,30.5,29.81,30.1,2513182,0
2001-03-09,29.63,29.78,28.63,29,2100600,0
2001-03-12,28.13,28.75,26.89,27.5,5786600,0
2001-03-13,27.69,28.06,25.78,26.31,4060600,0
2001-03-14,25.41,26.97,25.03,25.88,2873245,0
2001-03-15,26.03,26.44,25.31,25.38,1163771,0
2001-03-16,25.18,25.75,23.6,24.63,2708650,0
2001-03-19,24.56,24.81,23.13,24.1,5671623,0
2001-03-20,24.13,25.5,23.75,24.19,4611000,0
2001-03-21,24.47,24.81,22.53,22.78,3613800,0
2001-03-22,22.81,23.22,20.92,22.41,6610125,0
2001-03-23,22.85,23.53,21.85,23.16,3736393,0
2001-03-26,23,23.63,22.3,22.5,2316200,0
2001-03-27,22.47,23.81,22.22,23.63,2850597,0
2001-03-28,23.06,23.63,21.44,21.56,3533800,0
2001-03-29,21.6,23.75,21.25,23.25,5165800,0
2001-03-30,23.25,24.91,22.03,23.47,4487800,0
2001-04-02,23.5,24.47,22.94,23,4816800,0
2001-04-03,22.41,23.6,22.1,22.16,4550773,0
2001-04-04,22.25,23.5,21.63,22.81,4856400,0
2001-04-05,23.66,24.28,23.06,23.97,3875800,0
2001-04-06,23.88,24.13,23.19,23.85,1694645,0
2001-04-09,23.85,24.73,23.09,23.47,2132946,0
2001-04-10,23.44,26.15,23.44,25.88,2637400,0
2001-04-11,26.04,26.52,25.6,26.26,3022824,0
2001-04-12,26.19,26.75,25.7,26.62,2760281,0
2001-04-16,26.16,26.43,24.77,24.83,4476400,0
2001-04-17,24.74,24.74,21.63,22.45,9120368,0
2001-04-18,23.74,26.13,23.38,25.97,6943200,0
2001-04-19,25.88,26.59,25.16,26.51,2832600,0
2001-04-20,26.2,26.51,25.56,26.05,1411000,0
2001-04-23,25.8,26,23.7,25.35,3496910,0
2001-04-24,25.35,26.64,25.21,25.5,3012200,0
2001-04-25,25.43,26.54,25.38,25.93,1277800,0
2001-04-26,26,26.17,25.63,26.17,2312758,0
2001-04-27,26.25,27.61,26.24,27.47,3072600,0
2001-04-30,27.47,28.96,27.38,28.72,4894548,0
2001-05-01,28.43,28.64,27.39,28.38,1475200,0
2001-05-02,28.7,28.86,27.8,28.15,1862869,0
2001-05-03,27.96,27.97,26.95,27.02,3056200,0
2001-05-04,26.46,27.62,26.38,27.56,2401600,0
2001-05-07,27.48,28.15,27.26,27.74,997020,0
2001-05-08,27.84,28.59,27.8,28.29,2315191,0
2001-05-09,27.88,27.94,27.1,27.4,3115800,0
2001-05-10,27.7,27.92,27.4,27.43,1472332,0
2001-05-11,27.45,27.9,26.85,27.38,1604307,0
2001-05-14,27.2,27.25,26.82,27.13,1945200,0
2001-05-15,27.15,28.75,27.08,28.36,2704600,0
2001-05-16,27.99,29.61,27.98,29.5,3030600,0
2001-05-17,29.37,30.3,29.07,30.25,2488600,0
2001-05-18,29.92,30.48,29.73,29.99,1168205,0
2001-05-21,29.96,30.63,29.73,30.41,3504224,0
2001-05-22,30.24,31.17,30.24,31.04,4029551,0
2001-05-23,30.91,30.91,29.59,30,2334800,0
2001-05-24,30.25,31.51,28.8,31.38,3689812,0
2001-05-25,31.19,31.5,30.53,30.69,819067,0
2001-05-29,30.33,30.38,29.33,29.58,1525942,0
2001-05-30,29.4,29.43,28.5,28.6,1299373,0
2001-05-31,28.6,28.88,27.66,28.44,2863400,0
2001-06-01,28.47,28.53,27.8,28.18,1653507,0
2001-06-04,28.08,28.62,28.06,28.17,1630600,0
2001-06-05,28.3,29.93,28.28,29.7,1911200,0
2001-06-06,29.68,29.74,29.23,29.45,571703,0
2001-06-07,29.12,30.5,29.07,30.5,1908887,0
2001-06-08,30.11,30.31,29.77,29.87,1142400,0
2001-06-11,29.75,29.75,29,29.13,1152402,0
2001-06-12,28.89,29.13,28.17,29.13,2619550,0
2001-06-13,29.09,29.55,29.09,29.15,1926669,0
2001-06-14,29.13,29.13,27.63,27.81,2853487,0
2001-06-15,27.57,27.93,27.06,27.4,3841400,0
2001-06-18,27.43,27.62,27.18,27.41,1536800,0
2001-06-19,27.81,29.68,27.68,28.98,3147657,0
2001-06-20,28.86,28.86,23.1,27.43,16088067,0
2001-06-21,27.33,27.33,25.75,26.18,5391800,0
2001-06-22,26.46,26.73,25.63,25.91,2818600,0
2001-06-25,26.15,26.44,25.63,26.25,1140800,0
2001-06-26,25.6,26,23.95,25.4,4331600,0
2001-06-27,23.7,23.85,22.5,23.02,13055164,0
2001-06-28,23.18,23.75,22.81,22.98,4870340,0
2001-06-29,23.33,24.5,23.15,24.2,4876192,0
2001-07-02,24.01,24.01,22.48,23.25,4759800,0
2001-07-03,23,23.01,22.58,22.98,1388498,0
2001-07-05,22.9,22.97,22.28,22.54,1862187,0
2001-07-06,22.45,23.25,22.1,22.68,3054200,0
2001-07-09,22.73,22.86,22.44,22.73,1578000,0
2001-07-10,22.74,23.63,22.46,22.63,2728597,0
2001-07-11,22.57,22.58,21.76,22.03,4925882,0
2001-07-12,22.46,24.37,22.41,24.17,4168200,0
2001-07-13,23.98,25,23.53,24.4,1671200,0
2001-07-16,24,24.55,23.96,24.15,2076600,0
2001-07-17,23.8,24.75,23.14,24.5,2266537,0
2001-07-18,24.36,25.79,24.28,25.13,2329536,0
2001-07-19,25.25,26.79,25.13,26.1,2028000,0
2001-07-20,26.23,26.23,25.3,25.58,1695868,0
2001-07-23,25.57,25.83,24.98,25.18,1128200,0
2001-07-24,25.2,25.54,24.6,25.13,1358330,0
2001-07-25,25.2,25.28,24.53,24.7,2332800,0
2001-07-26,24.73,25.11,23.58,25.03,2660668,0
2001-07-27,24.99,25.54,24.52,25.27,1694065,0
2001-07-30,25.25,26.18,25.15,25.48,791245,0
2001-07-31,25.63,26.62,25.48,25.88,1660079,0
2001-08-01,26.33,27.66,26.26,27.06,1587800,0
2001-08-02,27.13,27.46,26.56,26.76,1358600,0
2001-08-03,26.62,27.98,26.44,27.61,1470934,0
2001-08-06,27.18,27.45,26.61,26.79,789000,0
2001-08-07,26.67,27.47,26.18,27.02,984818,0
2001-08-08,26.99,27.35,26.45,26.84,1858600,0
2001-08-09,26.79,27.2,26.14,26.75,1256965,0
2001-08-10,26.72,26.72,25.07,26.15,983400,0
2001-08-13,26.41,26.75,25.78,26.16,1442324,0
2001-08-14,26.29,26.83,26.09,26.75,1460400,0
2001-08-15,26.55,27.25,26.52,27.18,2363965,0
2001-08-16,26.8,26.85,26.32,26.55,1364000,0
2001-08-17,26.43,27.13,25.75,26.03,1774659,0
2001-08-20,26.03,26.3,25.83,26.11,1639600,0
2001-08-21,26.05,26.8,25.5,25.54,1678800,0
2001-08-22,25.8,26.03,25.15,25.58,3017010,0
2001-08-23,22.46,24.74,22.2,23.13,22067228,0
2001-08-24,23.26,24.17,22.9,23.93,1745435,0
2001-08-27,23.93,23.98,23.2,23.85,1094371,0
2001-08-28,23.72,24.13,23.5,23.72,1584000,0
2001-08-29,23.9,23.93,22.8,23.11,2839186,0
2001-08-30,23,23.57,22.35,22.73,2626600,0
2001-08-31,22.75,23.08,22.63,23.07,1065400,0
2001-09-04,23.09,23.7,22.45,22.74,1693000,0
2001-09-05,22.72,23.48,22.32,23.28,2836791,0
2001-09-06,23.13,23.13,21.68,21.75,3421800,0
2001-09-07,21.63,22.4,21.63,21.88,2980319,0
2001-09-10,21.85,22.26,21.73,22,1726800,0
2001-09-17,20.98,22.33,20.55,21.23,2675570,0
2001-09-18,21.5,21.53,20.26,20.33,2788914,0
2001-09-19,20.32,20.5,18.88,19.5,3942000,0
2001-09-20,19.28,19.28,18.58,18.75,5756000,0
2001-09-21,18.4,18.88,18.08,18.52,4041200,0
2001-09-24,18.81,20.2,18.8,19.81,2119265,0
2001-09-25,19.72,20.28,19.6,20.15,2642400,0
2001-09-26,19.98,20.14,19.45,19.46,2474564,0
2001-09-27,19.21,19.9,18.95,19.88,2272628,0
2001-09-28,19.93,20.75,19.76,20.06,1462835,0
2001-10-01,19.9,19.96,19,19.42,1027535,0
2001-10-02,19.4,20.41,19.37,20.08,1737200,0
2001-10-03,20.06,22.03,19.71,21.75,2007138,0
2001-10-04,22.04,22.33,20.96,21.01,2603000,0
2001-10-05,20.87,21.05,20.46,20.47,2883600,0
2001-10-08,20.46,21.18,19.89,21.09,2332047,0
2001-10-09,21.23,21.95,21.05,21.18,2188683,0
2001-10-10,20.84,21.39,19.98,21.26,5638874,0
2001-10-11,21.26,22.03,20.98,21.19,2783143,0
2001-10-12,21.01,21.26,20.71,21.09,1684200,0
2001-10-15,21.05,22.1,20.46,21.66,1535845,0
2001-10-16,21.85,22.27,21.46,22.22,1943163,0
2001-10-17,22.97,23.46,22.78,22.89,4948200,0
2001-10-18,22.9,23,22.26,22.88,1420090,0
2001-10-19,22.85,23.72,22.69,23.58,1646400,0
2001-10-22,23.63,24.82,23.43,24.59,2177957,0
2001-10-23,24.57,25.2,24.16,24.89,2938010,0
2001-10-24,24.84,24.88,23.98,24.45,2237600,0
2001-10-25,24.38,24.67,23.85,24.52,1564681,0
2001-10-26,24.4,25,24.37,24.7,1489400,0
2001-10-29,24.53,24.67,23.55,23.66,1661449,0
2001-10-30,23.63,24.38,22.65,23.79,2219800,0
2001-10-31,24.04,25.2,23.23,23.5,2571000,0
2001-11-01,23.6,24.35,23.55,24.22,1840800,0
2001-11-02,24.1,24.5,23.6,23.93,1195200,0
2001-11-05,24,25.13,23.98,24.96,2483502,0
2001-11-06,24.89,26.3,24.62,26.28,2540916,0
2001-11-07,26.1,26.21,25.2,25.49,1143800,0
2001-11-08,25.5,26.27,24.83,24.96,1295940,0
2001-11-09,24.86,25.37,24.4,24.73,1294200,0
2001-11-12,24.71,24.92,23.79,24.91,1174000,0
2001-11-13,24.92,25.87,24.88,25.17,3522800,0
2001-11-14,25.41,25.78,25.17,25.43,1034000,0
2001-11-15,25.18,26,24.98,25.53,1195400,0
2001-11-16,25.65,25.93,25.25,25.76,910200,0
2001-11-19,25.65,26.24,25.6,26.19,1027604,0
2001-11-20,26.2,27.06,26.14,26.42,2322600,0
2001-11-21,26.38,26.99,26.37,26.75,2222385,0
2001-11-23,26.66,27.13,26.66,27.05,666400,0
2001-11-26,27.08,29.58,27.05,29.13,7108180,0
2001-11-27,28.73,28.88,27.63,28.42,3589168,0
2001-11-28,28.34,28.61,27.33,27.58,1132195,0
2001-11-29,27.53,28,27.33,27.63,1599311,0
2001-11-30,27.63,28.34,27.49,27.52,1175986,0
2001-12-03,27.34,28.2,27.22,27.7,1605910,0
2001-12-04,24.1,27.05,23.88,26.52,32715632,0
2001-12-05,26.52,27.5,25.99,27.5,5908600,0
2001-12-06,27.26,28.11,27.13,27.81,2788699,0
2001-12-07,27.58,27.98,27.36,27.76,2911200,0
2001-12-10,27.6,28.56,27.53,28.05,3092200,0
2001-12-11,28.05,28.64,27.63,27.65,4205000,0
2001-12-12,27.77,27.84,27.23,27.33,4421800,0
2001-12-13,26.6,27.62,26.6,27.2,2938800,0
2001-12-14,27.06,27.57,27.06,27.49,1501527,0
2001-12-17,27.63,28.36,27.58,28.09,2396973,0
2001-12-18,28.09,28.99,28.08,28.83,2334395,0
2001-12-19,28.52,29.45,28.25,28.96,2485771,0
2001-12-20,28.9,29.34,28.51,28.71,2239000,0
2001-12-21,28.88,29.56,27.96,29.24,7322200,0
2001-12-24,29.13,29.15,28.69,29.01,1020024,0
2001-12-26,28.96,29.5,28.88,29.35,1199596,0
2001-12-27,29.42,29.45,28.96,29.31,1451552,0
2001-12-28,29.35,30.01,29.33,29.85,2482000,0
2001-12-31,29.75,29.86,29.53,29.54,1289582,0
2002-01-02,29.5,29.57,28.98,29.43,2094400,0
2002-01-03,29.41,29.72,29.01,29.28,2565562,0
2002-01-04,29.28,29.3,28.73,29,5165309,0
2002-01-07,28.99,29.24,28.76,28.96,4091294,0
2002-01-08,28.79,29.24,28.43,29.15,3778800,0
2002-01-09,29.22,29.5,29.08,29.14,2944295,0
2002-01-10,28.81,29.05,28.64,28.9,2757200,0
2002-01-11,28.77,28.82,28.23,28.27,3547200,0
2002-01-14,28.17,28.71,27.37,27.61,3745922,0
2002-01-15,27.63,27.89,27.41,27.84,1622400,0
2002-01-16,27.46,27.48,26.53,26.7,3620722,0
2002-01-17,26.87,27.12,26.02,26.99,2431949,0
2002-01-18,26.76,26.85,26.35,26.65,1671486,0
2002-01-22,26.76,26.85,26.02,26.17,1858445,0
2002-01-23,26.21,27.5,26.21,26.92,1863454,0
2002-01-24,26.93,28.2,26.88,27.59,1637903,0
2002-01-25,27.6,27.93,26.59,26.94,2875266,0
2002-01-28,27,27.25,26.52,26.98,1839659,0
2002-01-29,27.01,27.45,26.22,26.34,1450600,0
2002-01-30,26.46,26.92,25.73,26.89,2809200,0
2002-01-31,26.88,27.16,25.26,25.94,4539200,0
2002-02-01,25.95,26.25,24.43,24.98,7153968,0
2002-02-04,25.1,26.75,24.59,26.03,6759200,0
2002-02-05,25.81,26.58,24.96,24.98,4583600,0
2002-02-06,25.13,25.21,23.85,24.36,3663200,0
2002-02-07,24.38,24.89,23.7,23.77,3024400,0
2002-02-08,23.76,24.77,23.13,24.68,3133200,0
2002-02-11,24.5,25.37,24.4,25.3,1758852,0
2002-02-12,25.05,25.98,24.73,25.56,2193571,0
2002-02-13,25.65,26.35,25.29,25.73,1766057,0
2002-02-14,25.74,26.58,25.63,25.73,1606288,0
2002-02-15,25.68,25.68,24.85,24.89,1436800,0
2002-02-19,24.81,24.83,24.05,24.27,1305200,0
2002-02-20,24.23,25.2,24.09,25.02,2844000,0
2002-02-21,24.33,24.33,22.79,22.84,6693800,0
2002-02-22,23.11,23.54,22.39,23.26,3248302,0
2002-02-25,23.32,24.74,22.86,24.33,4795000,0
2002-02-26,24.58,25.12,23.75,24.7,2786800,0
2002-02-27,24.82,25.4,23.91,24.06,2538672,0
2002-02-28,24.18,24.47,23.32,23.55,2387400,0
2002-03-01,23.73,24.87,23.66,24.74,1701856,0
2002-03-04,24.43,26.48,24.39,26.34,2627901,0
2002-03-05,25.66,27.06,25.41,26.42,2774600,0
2002-03-06,26.28,26.5,25.7,26.29,1307751,0
2002-03-07,26.33,26.87,25.7,25.81,1896800,0
2002-03-08,26.06,26.84,26.01,26.29,2244800,0
2002-03-11,26.04,28.21,25.86,27.61,3234614,0
2002-03-12,27.08,27.15,25.9,26.48,4059800,0
2002-03-13,26.2,26.53,25.7,25.9,1933600,0
2002-03-14,25.88,26.22,25.63,25.92,1375535,0
2002-03-15,26.22,26.25,25.27,25.7,1983600,0
2002-03-18,25.81,26.59,25.8,26.53,1283958,0
2002-03-19,26.71,27,26.56,26.86,1209575,0
2002-03-20,26.72,27.13,26.28,26.6,1591200,0
2002-03-21,26.6,26.9,25.8,26.87,1562400,0
2002-03-22,26.71,26.89,26.18,26.5,1168380,0
2002-03-25,26.44,26.65,25.78,25.92,1831247,0
2002-03-26,25.79,26.45,25.69,26.13,1486515,0
2002-03-27,25.75,26.73,25.75,26.66,2010800,0
2002-03-28,26.72,27.67,26.63,27.58,3004800,0
2002-04-01,27.2,27.42,26.17,26.98,2148200,0
2002-04-02,26.67,26.68,25.81,26.33,1890441,0
2002-04-03,26.38,26.38,25.05,25.45,1903600,0
2002-04-04,25.31,25.75,24.95,25.59,1620283,0
2002-04-05,25.59,25.97,24.78,25.05,1885000,0
2002-04-08,24.6,25,24.15,24.9,2131972,0
2002-04-09,24.91,25.1,24.38,24.44,2291931,0
2002-04-10,24.54,24.88,24.01,24.61,2339925,0
2002-04-11,24.48,24.59,23.42,23.64,3196524,0
2002-04-12,23.74,24.94,23.71,24.94,2670200,0
2002-04-15,24.78,25.13,24.57,24.9,2137771,0
2002-04-16,25.13,26.1,25.12,25.73,1630400,0
2002-04-17,25.75,26.13,25.4,25.93,2253400,0
2002-04-18,25.87,26.24,24.9,25.8,2104800,0
2002-04-19,25.75,25.8,25.05,25.34,1787600,0
2002-04-22,25.25,25.25,24.65,24.94,1044600,0
2002-04-23,24.95,25.12,24.4,24.52,1173400,0
2002-04-24,24.66,25,24,24.01,1952200,0
2002-04-25,24.02,24.07,23.2,23.83,3088552,0
2002-04-26,23.88,23.99,22.67,22.8,3471000,0
2002-04-29,22.87,23,21.94,22.1,4150800,0
2002-04-30,22.08,23.35,22.01,22.56,4378829,0
2002-05-01,22.55,22.56,21.7,21.86,3818600,0
2002-05-02,21.81,22.08,21.18,21.36,4767200,0
2002-05-03,21.08,21.13,20.25,20.86,8339401,0
2002-05-06,22.51,23.6,22.5,23.04,9696295,0
2002-05-07,23.02,24.29,22.72,23.77,5267292,0
2002-05-08,24.1,25.32,24.1,24.94,4111600,0
2002-05-09,24.95,25.08,24.55,24.77,2493497,0
2002-05-10,24.85,25.13,24.25,24.39,2812823,0
2002-05-13,24.56,25.02,24.26,24.78,2205200,0
2002-05-14,25.07,26.32,25.05,26.25,4143211,0
2002-05-15,25.91,26.88,25.57,26.29,3173596,0
2002-05-16,26.38,26.45,25.23,25.79,2340546,0
2002-05-17,25.86,26.57,25.84,26.2,1311750,0
2002-05-20,26.08,26.19,25.53,25.57,1543698,0
2002-05-21,25.72,26.14,25.13,25.45,1872000,0
2002-05-22,25.29,25.66,25.03,25.58,1369132,0
2002-05-23,25.65,26.18,25.56,26.09,1544704,0
2002-05-24,25.8,26.7,25.8,26.35,2404200,0
2002-05-28,26.54,26.6,25.51,25.74,2162180,0
2002-05-29,25.6,25.61,24.63,25.3,2735800,0
2002-05-30,25.13,25.6,24.64,25.5,2328343,0
2002-05-31,25.56,26.08,25.15,25.22,2295600,0
2002-06-03,25.3,25.39,24.46,24.49,1838400,0
2002-06-04,24.37,25.25,24.18,24.92,6329530,0
2002-06-05,24.17,25.06,23.45,24.82,4871600,0
2002-06-06,24.83,25.44,24.72,25.13,3222759,0
2002-06-07,24.98,25.42,24.5,25.22,3486400,0
2002-06-10,25.38,25.69,25.08,25.39,3180773,0
2002-06-11,25.5,25.53,24.91,24.94,3050388,0
2002-06-12,24.9,25.88,24.65,25.55,3423730,0
2002-06-13,25.56,25.87,25.03,25.06,2275346,0
2002-06-14,24.92,25.7,24.45,25.46,4059000,0
2002-06-17,25.54,26.58,25.5,26.55,2966800,0
2002-06-18,26.24,27.08,26.18,26.85,3279789,0
2002-06-19,26.84,27.87,26.66,27.65,6370248,0
2002-06-20,27.47,27.82,26.93,27.09,3030200,0
2002-06-21,27.09,27.59,26.82,27.2,7278062,0
2002-06-24,26.86,27.02,25.65,26.57,5225416,0
2002-06-25,26.6,27,26,26.44,3680200,0
2002-06-26,25.88,26.86,25.23,26.75,4604539,0
2002-06-27,26.82,27.39,26.38,27.35,5099400,0
2002-06-28,26.56,27.62,26.56,27.41,4226029,0
2002-07-01,27.35,27.35,26.27,26.53,4516549,0
2002-07-02,26.35,26.43,25.44,26.12,4402157,0
2002-07-03,26.2,26.7,25.51,26.62,3967200,0
2002-07-05,26.7,27.41,26.54,27.03,1522518,0
2002-07-08,25.85,26.51,25.53,26.19,4789400,0
2002-07-09,26.04,26.05,24.11,24.26,5893200,0
2002-07-10,24.52,24.75,23.38,23.82,5109800,0
2002-07-11,23.67,23.67,22.31,22.48,9052186,0
2002-07-12,22.73,23.41,22.44,22.71,6210600,0
2002-07-15,22.52,22.72,21.76,22.01,4673138,0
2002-07-16,22.01,23.05,21.95,22.76,6035274,0
2002-07-17,23,23.38,22.41,23.01,3504438,0
2002-07-18,22.75,23.13,22.43,22.55,2696000,0
2002-07-19,22.5,22.68,22,22.39,2848164,0
2002-07-22,22.4,22.46,21.63,21.96,4710200,0
2002-07-23,21.89,22,20.83,20.91,3121400,0
2002-07-24,20.69,21.53,19.76,21.47,4704800,0
2002-07-25,21.17,21.3,19.69,20.28,3773269,0
2002-07-26,20.31,20.97,20.29,20.72,2461206,0
2002-07-29,21.03,21.53,21.03,21.43,3183857,0
2002-07-30,21.3,21.69,20.88,21.54,2206800,0
2002-07-31,21.41,21.44,21.05,21.39,2024727,0
2002-08-01,21.18,21.76,20.48,20.48,2983600,0
2002-08-02,20.48,20.64,19.68,20.12,1821600,0
2002-08-05,19.85,20.05,19.14,19.29,2071463,0
2002-08-06,19.63,20.98,19.51,20.47,3120438,0
2002-08-07,20.66,21.27,19.72,20.35,2643150,0
2002-08-08,20.25,20.88,19.58,20.67,3037865,0
2002-08-09,20.49,20.9,20.01,20.6,1912400,0
2002-08-12,20.59,20.63,19.89,20.45,1636600,0
2002-08-13,20.45,20.61,19.48,19.55,2093600,0
2002-08-14,19.66,20.76,19.28,20.59,2769927,0
2002-08-16,20.84,21.95,20.71,21.51,1999800,0
2002-08-19,21.5,22.85,21.46,22.73,1761600,0
2002-08-20,22.58,22.93,22.23,22.34,2521236,0
2002-08-21,22.7,22.79,21.33,22,5592000,0
2002-08-22,22.18,23.63,22,23.63,8919112,0
2002-08-23,23.3,23.76,22.78,22.9,2932360,0
2002-08-26,22.82,23.43,22.68,23.28,1571462,0
2002-08-27,23.31,23.47,21.9,22.28,3579000,0
2002-08-28,22.33,22.33,21.38,21.45,3009898,0
2002-08-29,20.75,22.25,20.5,21.94,4213200,0
2002-08-30,22.03,22.06,21.53,21.58,2317263,0
2002-09-03,21.1,21.35,20.62,20.79,2486400,0
2002-09-04,20.55,21.27,20.38,21.2,3083800,0
2002-09-05,20.97,20.98,20.38,20.49,2778800,0
2002-09-06,20.81,21.51,20.8,21.25,3123065,0
2002-09-09,21.07,22.38,20.9,22.11,3810400,0
2002-09-10,22.04,22.95,22,22.72,3297474,0
2002-09-11,22.79,23.43,22.79,23.01,3554028,0
2002-09-12,22.9,22.91,22.22,22.25,2171200,0
2002-09-13,22.19,22.45,22.01,22.39,1688023,0
2002-09-17,22.5,22.7,21.86,21.96,2671792,0
2002-09-18,21.87,21.9,21.11,21.49,3109800,0
2002-09-19,21.17,21.25,20.83,21.07,3126400,0
2002-09-20,21.15,21.49,21,21.12,3737400,0
2002-09-23,21,21,20.21,20.54,3574400,0
2002-09-24,20.13,21.04,20.12,20.75,2730142,0
2002-09-25,20.75,21.52,20.38,21.36,3371000,0
2002-09-26,21.4,21.64,20.18,20.3,3758874,0
2002-09-27,20.22,20.8,19.61,19.71,4196935,0
2002-09-30,19.63,19.75,18.75,19.08,3788407,0
2002-10-01,19.19,19.2,17.14,18.93,11813200,0
2002-10-02,18.57,18.68,17.26,17.3,9563200,0
2002-10-03,17.89,18.42,16.28,17.06,9464800,0
2002-10-04,17.21,17.83,17.2,17.44,5104936,0
2002-10-07,17.19,17.4,16.23,16.32,3209616,0
2002-10-08,16.59,17.05,15.91,16.62,3400177,0
2002-10-09,16.4,17.59,16.02,17.21,4783210,0
2002-10-10,17.19,18.37,17.08,18.36,3608817,0
2002-10-11,18.53,19.72,18.5,19.47,4073554,0
2002-10-14,19.17,19.6,19.05,19.46,1788940,0
2002-10-15,19.57,19.9,18.55,19.12,6688251,0
2002-10-16,18.55,18.75,17.87,18.41,4204658,0
2002-10-17,18.88,19.59,18.13,18.5,4171600,0
2002-10-18,18.27,18.45,17.6,18.08,3012200,0
2002-10-21,17.91,19.01,17.58,18.78,2275600,0
2002-10-22,18.47,18.47,17.56,17.8,2689600,0
2002-10-23,17.83,18.49,17.3,18.28,3896000,0
2002-10-24,18.29,18.5,17.73,18,3597001,0
2002-10-25,17.88,18.87,17.73,18.64,2695477,0
2002-10-28,18.69,19.13,18.31,18.71,3098772,0
2002-10-29,18.72,18.78,17.86,18.38,3247116,0
2002-10-30,18.41,19.38,18.37,18.74,2927400,0
2002-10-31,18.78,19.24,18.51,18.93,2081050,0
2002-11-01,18.89,19.89,18.53,19.82,2341000,0
2002-11-04,19.99,21.4,19.99,20.81,4120810,0
2002-11-05,22.92,24.27,22.75,24.12,18133400,0
2002-11-06,23.95,24.1,22.83,23.68,5941145,0
2002-11-07,23.47,23.6,22.68,23.01,3040939,0
2002-11-08,22.95,23.55,22.54,23.25,2467400,0
2002-11-11,23.25,23.34,22.11,22.38,2241299,0
2002-11-12,22.41,23.17,22.4,22.73,2341485,0
2002-11-13,22.69,23.05,22.26,22.58,3134306,0
2002-11-14,23.51,24.53,23.23,24.47,6338000,0
2002-11-15,24.11,25,23.96,24.96,4006200,0
2002-11-18,24.88,25,24.24,24.43,1895812,0
2002-11-19,24.17,24.32,23.86,23.99,3622000,0
2002-11-20,23.95,24.68,23.88,24.68,2265800,0
2002-11-21,24.65,26.36,24.63,26.13,4809879,0
2002-11-22,25.77,26.29,25.62,25.86,2279400,0
2002-11-25,25.95,26.5,25.76,26.43,2997600,0
2002-11-26,26.26,26.38,24.93,25.06,4217400,0
2002-11-27,25.1,25.88,25.1,25.43,2610687,0
2002-11-29,25.4,26,25.4,25.99,972400,0
2002-12-02,25.93,26.49,25.38,25.45,3298200,0
2002-12-03,25.37,25.57,25.07,25.35,2682000,0
2002-12-04,25.2,25.2,23.63,24.05,6887000,0
2002-12-05,22.89,22.93,21.41,21.98,13084000,0
2002-12-06,21.64,22.76,21.49,22.69,3667992,0
2002-12-09,22.61,22.96,21.57,21.73,8053946,0
2002-12-10,22,22.55,22,22.4,2084535,0
2002-12-11,22.32,22.67,21.96,22.61,1746200,0
2002-12-12,22.77,22.93,22.48,22.67,2509400,0
2002-12-13,22.55,22.61,22.18,22.19,1895400,0
2002-12-16,22.2,23,22.12,22.88,1814400,0
2002-12-17,22.93,23.25,22.63,22.74,1972566,0
2002-12-18,22.56,22.7,22.08,22.28,1758400,0
2002-12-19,22.28,22.65,21.55,22.11,1976753,0
2002-12-20,22.19,22.63,22.04,22.49,2563230,0
2002-12-23,22.48,23,22.33,22.85,1354903,0
2002-12-24,22.75,23.08,22.75,22.89,578274,0
2002-12-26,22.89,23.19,22.89,23.09,1036176,0
2002-12-27,23.14,23.26,23,23.12,1138200,0
2002-12-30,23.14,23.39,22.89,23.08,1492077,0
2002-12-31,23,23.3,22.88,23.08,1022578,0
2003-01-02,23.05,23.57,22.71,23.46,3163400,0
2003-01-03,21.9,22.07,20.38,21.13,20345384,0
2003-01-06,20.97,22.03,20.93,21.82,3743542,0
2003-01-07,21.74,22,20.84,20.85,4832441,0
2003-01-08,20.83,21.27,20.4,21.05,3431600,0
2003-01-09,21.28,21.88,21.07,21.82,2559200,0
2003-01-10,21.72,21.99,21.33,21.64,3567576,0
2003-01-13,21.6,21.68,20.76,20.89,6152127,0
2003-01-14,20.93,21.51,20.89,21.49,2873131,0
2003-01-15,21.52,21.65,21.15,21.25,2273000,0
2003-01-16,21.26,21.45,20.32,20.32,4328735,0
2003-01-17,20.16,20.32,19.65,20,2778000,0
2003-01-21,19.79,20.24,19.59,19.6,1730400,0
2003-01-22,19.54,20.34,19.48,19.59,2500762,0
2003-01-23,19.7,20.28,19.41,20.12,2352400,0
2003-01-24,20.24,20.27,19.26,19.58,2030400,0
2003-01-27,19.48,19.53,18.99,19.24,2896800,0
2003-01-28,19.28,19.62,19.13,19.29,1580600,0
2003-01-29,19.19,20.02,19.08,19.71,1878723,0
2003-01-30,19.7,19.93,19.15,19.25,1450623,0
2003-01-31,19.07,19.61,18.54,19.34,2299605,0
2003-02-03,19.49,19.73,19.06,19.45,1104316,0
2003-02-04,19.41,19.41,18.84,19.09,1028730,0
2003-02-05,19.24,19.68,18.81,18.85,1491000,0
2003-02-06,18.79,19.19,18.68,18.79,1676754,0
2003-02-07,18.86,19.01,18.2,18.49,2061200,0
2003-02-10,18.56,18.7,18.16,18.32,1816800,0
2003-02-11,18.38,19.08,18.26,18.65,1714540,0
2003-02-12,18.45,19,18.45,18.66,1394626,0
2003-02-13,18.71,18.81,17.77,18.25,2002600,0
2003-02-14,19.18,19.19,18.13,19.18,2370600,0
2003-02-18,19.2,19.95,19.2,19.78,1613200,0
2003-02-19,19.88,20.16,19.71,19.88,2795497,0
2003-02-20,19.43,20.75,19.33,20.23,4900800,0
2003-02-21,20.25,20.67,20.05,20.58,2578173,0
2003-02-24,20.52,20.69,20.2,20.37,1872000,0
2003-02-25,20.29,20.49,19.98,20.46,1923000,0
2003-02-26,20.35,20.47,20.15,20.23,1397600,0
2003-02-27,20.42,20.57,19.96,20.35,1342470,0
2003-02-28,20.29,20.72,20.24,20.39,1821000,0
2003-03-03,20.44,20.69,20.25,20.44,1902600,0
2003-03-04,20.3,20.41,20.13,20.25,1808000,0
2003-03-05,20.16,20.33,19.83,20.12,2825400,0
2003-03-06,20.12,20.32,19.93,20.28,1963600,0
2003-03-07,20,20.75,19.93,20.46,2844400,0
2003-03-10,20.22,20.44,19.93,20.01,1550400,0
2003-03-11,20.05,20.23,19.88,20.01,1264484,0
2003-03-12,19.93,20.25,19.77,20.1,2527771,0
2003-03-13,20.7,21.12,20.27,21.1,2303600,0
2003-03-14,20.92,21.35,20.92,21.18,1641013,0
2003-03-17,20.85,22.25,20.82,22.2,3026918,0
2003-03-18,22.03,22.66,22.03,22.59,2965400,0
2003-03-19,22.44,22.85,22.35,22.83,3096722,0
2003-03-20,22.6,22.68,22.26,22.5,2171117,0
2003-03-21,22.75,22.78,22.36,22.64,2452658,0
2003-03-24,22.2,22.25,21.67,21.7,1567600,0
2003-03-25,21.85,22.37,21.7,22.14,1088554,0
2003-03-26,22.17,22.97,21.92,22.42,1582847,0
2003-03-27,22.33,22.7,22.2,22.42,992979,0
2003-03-28,22.2,22.35,21.72,21.84,1924800,0
2003-03-31,21.61,21.61,21.05,21.29,2851930,0
2003-04-01,21.39,21.75,21.18,21.57,1499252,0
2003-04-02,21.8,22.44,21.57,22.28,1828800,0
2003-04-03,22.42,22.48,21.7,22.12,3168800,0
2003-04-04,21.75,22.65,21.75,22.65,2632345,0
2003-04-07,23,23.63,22.96,23.36,3360490,0
2003-04-08,23.25,23.33,22.88,23.07,3322154,0
2003-04-09,23.07,23.43,22.2,22.33,3554502,0
2003-04-10,22.24,22.35,21.99,22.28,2071463,0
2003-04-11,22.4,22.62,22.08,22.18,1790276,0
2003-04-14,22.19,23.23,22.13,23.05,2790148,0
2003-04-15,23.05,23.47,22.81,22.96,2671140,0
2003-04-16,23.2,23.68,22.97,23.08,2638832,0
2003-04-17,23.06,23.78,22.98,23.73,2210222,0
2003-04-21,23.7,24,23.43,23.58,2334792,0
2003-04-22,23.47,24.3,23.37,24.19,2573426,0
2003-04-23,24.14,24.44,23.91,24.3,1993668,0
2003-04-24,24.27,24.74,24.13,24.26,2851318,0
2003-04-25,24.19,24.39,23.58,23.6,1504720,0
2003-04-28,23.58,24.22,23.58,24.07,1568792,0
2003-04-29,23.98,24.59,23.88,24.3,1336512,0
2003-04-30,24.24,24.5,24.06,24.31,1248741,0
2003-05-01,24.88,25,24.5,24.85,2636474,0
2003-05-02,24.68,25,24.52,24.92,2844765,0
2003-05-05,24.91,25.47,24.85,25.34,2143293,0
2003-05-06,25.11,25.81,25.05,25.44,1974216,0
2003-05-07,25.3,25.61,25.06,25.55,3761666,0
2003-05-08,25.25,25.5,25.04,25.35,2828528,0
2003-05-09,25.66,25.93,25.53,25.72,1600584,0
2003-05-12,25.76,26.3,25.58,26.1,2412484,0
2003-05-13,25.89,26.11,25.68,25.72,1951641,0
2003-05-14,25.77,25.77,25.28,25.62,1465742,0
2003-05-15,25.7,26.28,25.64,25.98,1395814,0
2003-05-16,25.73,25.98,25.56,25.8,1403650,0
2003-05-19,25.59,25.76,24.84,25,2458948,0
2003-05-20,25.09,25.66,24.98,25.24,2062035,0
2003-05-21,24.75,25.69,24.52,25.45,6414170,0
2003-05-22,27.42,29.95,27.4,29.46,31262394,0
2003-05-23,29.11,29.75,29.06,29.33,4260278,0
2003-05-27,28.68,29.48,28.62,29.28,5540116,0
2003-05-28,29.23,30.09,29.18,29.95,6115902,0
2003-05-29,29.74,31,29.73,30.5,5748883,0
2003-05-30,30.18,30.65,30.18,30.65,4997067,0
2003-06-02,30.74,31.25,30.51,30.62,4559878,0
2003-06-03,30.58,31.02,30.45,30.95,2028078,0
2003-06-04,30.98,31.55,30.95,31.46,2955476,0
2003-06-05,30.87,32,30.84,31.95,2752294,0
2003-06-06,32,32.07,31.64,32.01,5988410,0
2003-06-09,31.54,31.86,31.22,31.8,3506404,0
2003-06-10,31.73,31.99,30.26,30.54,4927926,0
2003-06-11,30.54,30.65,29.97,30.47,3170718,0
2003-06-12,30.41,30.72,30.07,30.53,1485773,0
2003-06-13,30.38,30.63,29.5,29.8,2239188,0
2003-06-16,29.85,30.9,29.79,30.87,3061054,0
2003-06-17,30.92,30.95,30.61,30.9,1571382,0
2003-06-18,30.69,31.5,30.67,31.13,2005308,0
2003-06-19,31.1,31.43,30.39,30.67,2087084,0
2003-06-20,30.75,31,30.49,30.94,1998964,0
2003-06-23,30.84,31.2,30.72,30.85,2528684,0
2003-06-24,30.8,31.37,30.68,30.96,2259516,0
2003-06-25,31.01,31.99,30.87,31.8,4158766,0
2003-06-26,31.64,31.91,31.05,31.68,1662708,0
2003-06-27,31.55,31.76,30.85,31.2,1926020,0
2003-06-30,31.08,31.49,30.73,30.97,2240568,0
2003-07-01,30.83,31.35,30.32,31.2,1997800,0
2003-07-02,31.03,31.87,31,31.66,1824928,0
2003-07-03,31.61,31.75,31.26,31.33,704985,0
2003-07-07,31.46,32.49,31.37,32.41,2717578,0
2003-07-08,32.32,32.72,32.08,32.54,2889702,0
2003-07-09,32.39,32.84,32.19,32.2,2832414,0
2003-07-10,32.01,32.09,31.68,31.9,1822260,0
2003-07-11,31.96,32.49,31.85,32.23,1645098,0
2003-07-14,32.35,33.13,32.32,32.77,2316411,0
2003-07-15,32.93,33.25,32.64,32.96,2029770,0
2003-07-16,32.8,32.88,31.67,31.81,2565123,0
2003-07-17,31.51,31.65,30.29,30.35,2594237,0
2003-07-18,30.38,30.67,30.09,30.23,1936650,0
2003-07-21,30.17,30.23,29.54,30.09,1636368,0
2003-07-22,30.2,30.8,30.2,30.52,2158878,0
2003-07-23,30.6,30.69,30.25,30.46,979390,0
2003-07-24,30.75,31.13,29.94,30.01,1317708,0
2003-07-25,30.05,30.32,29.05,30.08,2486965,0
2003-07-28,30.09,30.92,30.01,30.48,1420173,0
2003-07-29,30.5,31.04,30.11,30.36,2403644,0
2003-07-30,30.36,30.48,29.57,30,1214988,0
2003-07-31,30.28,31.87,30.19,31.3,2257915,0
2003-08-01,31.25,31.65,30.9,31.41,2169044,0
2003-08-04,31.19,31.86,30.91,31.53,1578064,0
2003-08-05,31.5,31.85,31.44,31.6,1875151,0
2003-08-06,31.55,31.67,29.81,30.3,3613952,0
2003-08-07,30.38,30.99,30,30.86,3211824,0
2003-08-08,30.86,31.04,30.09,30.22,1762844,0
2003-08-11,30.76,32.25,30.74,32.18,4883112,0
2003-08-12,32.25,32.6,31.85,32.46,4064272,0
2003-08-13,32.53,32.68,32.2,32.52,1731936,0
2003-08-14,32.48,33.4,32.4,33.13,1802506,0
2003-08-15,32.91,33.72,32.63,33.32,1448271,0
2003-08-18,33.06,33.97,33.06,33.86,2432267,0
2003-08-19,33.99,34.55,33.76,34.46,4507480,0
2003-08-20,34.2,34.49,33.13,34.1,6189986,0
2003-08-21,33.61,34.88,33.56,34.44,8136317,0
2003-08-22,34.63,34.85,33.14,33.76,4909755,0
2003-08-25,33.51,33.75,32.62,33.22,2620905,0
2003-08-26,33.17,33.34,32.34,33.27,2737157,0
2003-08-27,33.22,33.73,32.93,33.73,2313043,0
2003-08-28,33.66,34.44,33.47,34.2,1672887,0
2003-08-29,34.2,34.39,33.84,34.11,1008812,0
2003-09-02,34.07,34.28,33.9,34.24,2080010,0
2003-09-03,34.45,34.63,34.08,34.19,2763354,0
2003-09-04,34.11,34.5,33.89,34.48,1579689,0
2003-09-05,34.17,34.57,33.49,33.88,1871140,0
2003-09-08,33.74,34.18,33.68,33.92,2227040,0
2003-09-09,33.92,34.01,33.16,33.4,1707730,0
2003-09-10,33.34,33.4,31.87,32.07,3003704,0
2003-09-11,32.13,32.4,31.98,32.05,2023894,0
2003-09-12,31.76,32.35,31.19,32.27,2850994,0
2003-09-15,32.19,32.86,32.06,32.18,1721009,0
2003-09-16,32.18,33.48,32.15,33.47,2093632,0
2003-09-17,33.45,34.12,33.36,33.65,1886598,0
2003-09-18,33.65,34.02,33.4,33.99,1602528,0
2003-09-19,34.22,34.39,33.84,34.29,2229255,0
2003-09-22,34.29,34.29,33.59,33.75,2286028,0
2003-09-23,33.71,33.93,33.44,33.47,1699028,0
2003-09-24,33.76,33.85,32.22,32.31,1544700,0
2003-09-25,32.43,32.5,31.46,31.7,1438875,0
2003-09-26,31.03,31.73,30.7,31,1374566,0
2003-09-29,31.21,31.75,30.84,31.35,1267797,0
2003-09-30,31.2,32.95,30.41,30.91,1708236,0
2003-10-01,30.76,31.15,30.68,30.71,2355680,0
2003-10-02,30.62,30.62,27.9,29.29,9498871,0
2003-10-03,29.71,29.75,28.64,28.86,3309141,0
2003-10-06,28.89,28.92,27.38,27.6,3136487,0
2003-10-07,27.35,28.24,27.17,28.07,3502368,0
2003-10-08,28.37,28.91,27.92,28.63,3173579,0
2003-10-09,28.92,29.12,26.9,27.1,5175884,0
2003-10-10,27.38,27.59,25.76,27.11,4872568,0
2003-10-13,27.2,28.24,26.97,28.19,3493004,0
2003-10-14,28.19,28.61,28,28.56,2015836,0
2003-10-15,29,29.15,28.37,28.59,1741803,0
2003-10-16,28.24,29.9,28.12,29.65,3256004,0
2003-10-17,29.64,29.9,29,29.42,2148448,0
2003-10-20,31.1,31.41,30.31,31.11,3014299,0
2003-10-21,31.15,31.51,30.84,31.4,2063613,0
2003-10-22,30.86,31.26,30.75,30.88,1362645,0
2003-10-23,30.25,31.54,30.14,30.77,3213405,0
2003-10-24,30.8,30.97,30.4,30.89,1565411,0
2003-10-27,31.14,31.82,30.77,31.41,1135763,0
2003-10-28,31.74,32.5,31.44,32.48,1598396,0
2003-10-29,32.25,32.62,31.86,32.29,1714554,0
2003-10-30,32.88,32.97,31.77,31.98,1507419,0
2003-10-31,31.9,32.45,31.62,31.72,1713228,0
2003-11-03,31.61,32.52,31.58,31.99,1519648,0
2003-11-04,31.72,32.21,30.91,31.52,1563235,0
2003-11-05,31.44,32.1,31.11,31.78,1580536,0
2003-11-06,31.9,31.96,31.2,31.66,2111445,0
2003-11-07,31.66,31.96,30.85,30.85,2303820,0
2003-11-10,30.76,31.39,30.06,30.3,2761488,0
2003-11-11,30.3,30.4,29.51,30.06,1865418,0
2003-11-12,30.1,30.95,29.92,30.87,1229272,0
2003-11-13,30.46,30.95,30.35,30.77,1194404,0
2003-11-14,30.77,31.52,30.28,30.28,1625201,0
2003-11-17,29.79,30.44,29.6,29.96,1868709,0
2003-11-18,30.2,30.38,28.75,28.9,1812387,0
2003-11-19,29.2,29.59,28.38,29.15,1353257,0
2003-11-20,28.6,29.98,28.5,29.15,1162069,0
2003-11-21,28.9,29.69,28.8,29.08,1065314,0
2003-11-24,29.62,29.9,29.12,29.69,1382494,0
2003-11-25,29.8,29.91,29.17,29.29,1546993,0
2003-11-26,29.71,29.82,28.99,29.57,1430744,0
2003-11-28,29.5,30,29.5,29.96,362116,0
2003-12-01,30.09,31.58,30.09,30.85,2699104,0
2003-12-02,30.75,31.55,30.56,31,1512568,0
2003-12-03,31.2,31.25,30.12,31.25,3377079,0
2003-12-04,31,31.47,30.19,31.2,5176712,0
2003-12-05,30.79,31.3,30.46,30.59,1272277,0
2003-12-08,30.55,32.03,30.55,31.79,2792975,0
2003-12-09,32.09,32.3,31.66,31.79,2754842,0
2003-12-10,32.15,32.76,31.37,32.67,2614186,0
2003-12-11,32.92,33.81,32.33,33.45,2185862,0
2003-12-12,33.17,34.33,33,34.27,1925668,0
2003-12-15,34.61,34.83,33.06,33.79,3291633,0
2003-12-16,34.41,34.44,32.89,33.44,2465109,0
2003-12-17,33.5,33.5,32.54,32.91,2036632,0
2003-12-18,33.28,33.91,32.83,33.75,2348568,0
2003-12-19,33.81,33.95,33.1,33.36,2122055,0
2003-12-22,33.47,34.06,33.32,33.87,1704791,0
2003-12-23,34.06,34.52,33.6,34.22,1395907,0
2003-12-24,34.02,34.09,33.6,33.6,497240,0
2003-12-26,33.87,34.28,33.62,34.13,450286,0
2003-12-29,33.8,34.76,33.66,34.75,1430192,0
2003-12-30,34.19,34.61,33.82,34.27,1031083,0
2003-12-31,34.39,34.49,33.71,33.86,940033,0
2004-01-02,33.73,34.29,33.47,33.67,1003296,0
2004-01-05,34.78,34.96,34.35,34.69,2453440,0
2004-01-06,34.49,35.96,34.23,35.74,2850009,0
2004-01-07,35.26,36.65,35.25,36.18,3301497,0
2004-01-08,36.75,36.75,35.48,35.79,1881442,0
2004-01-09,35.07,36.02,35.07,35.66,1162489,0
2004-01-12,35.59,36.67,35.57,36.67,1895420,0
2004-01-13,36.1,36.55,35.52,35.87,1471825,0
2004-01-14,35.95,36.15,35.37,35.7,692710,0
2004-01-15,35.34,36.67,35.23,36.17,1660335,0
2004-01-16,36.37,37.1,36.3,37.05,1861506,0
2004-01-20,36.74,37.45,36.7,37.11,2471063,0
2004-01-21,36.36,36.9,35.86,36.18,1112573,0
2004-01-22,36.01,36.85,35.96,36.6,1649968,0
2004-01-23,36.51,37.23,36.49,37,1252897,0
2004-01-26,36.8,37.45,36.13,37.36,1558258,0
2004-01-27,37.41,37.5,36.99,37.32,1994309,0
2004-01-28,37.5,37.5,35,35.26,3850542,0
2004-01-29,35.62,35.65,34.5,35.49,1975695,0
2004-01-30,35.34,35.82,34.89,35.29,1821634,0
2004-02-02,35.25,35.9,35.02,35.52,1309695,0
2004-02-03,35.5,35.65,35.09,35.35,679111,0
2004-02-04,34.81,35.6,34.44,34.52,1301681,0
2004-02-05,34.65,35.56,34.45,35.19,1488620,0
2004-02-06,35.47,36.33,35.05,36.09,1015212,0
2004-02-09,35.82,36.72,35.8,36.35,1159537,0
2004-02-10,36.35,36.77,35.53,35.68,1172636,0
2004-02-11,35.45,36.2,35.39,35.86,3281669,0
2004-02-12,35.5,36.14,35.47,35.73,1179518,0
2004-02-13,35.57,36,35.2,35.26,950066,0
2004-02-17,35.83,36.24,35.73,35.9,1001111,0
2004-02-18,35.76,36,35.17,35.46,1784173,0
2004-02-19,35.72,35.9,35.14,35.3,2228359,0
2004-02-20,35.21,36,35.15,35.57,1694890,0
2004-02-23,35.61,35.78,33.64,34.43,2615781,0
2004-02-24,29.85,30.28,27.95,29.88,13756498,0
2004-02-25,29.76,30.42,29.65,29.83,4211418,0
2004-02-26,29.94,30.24,29.8,30.12,3960631,0
2004-02-27,30.28,30.3,29.48,29.62,2343502,0
2004-03-01,29.61,30.03,29.22,29.65,1865197,0
2004-03-02,29.61,31,29.61,30.03,2831967,0
2004-03-03,29.71,30.14,29.68,29.84,1371060,0
2004-03-04,29.74,30.73,29.7,30.29,1577200,0
2004-03-05,29.7,31.33,29.6,30.35,2238391,0
2004-03-08,30.3,30.61,29.79,29.82,1184490,0
2004-03-09,30.05,30.05,29.2,29.52,1716480,0
2004-03-10,29.46,29.66,28.9,28.97,1539695,0
2004-03-11,28.8,29.2,27.88,27.93,2374015,0
2004-03-12,28.09,28.38,27.81,28.28,1960664,0
2004-03-15,27.99,28.11,27.46,27.49,1493643,0
2004-03-16,27.83,28.01,27.22,27.56,1629880,0
2004-03-17,27.83,28.62,27.5,28.47,1461096,0
2004-03-18,28.05,28.98,27.96,28.62,1100527,0
2004-03-19,28.86,28.89,27.98,28.01,884980,0
2004-03-22,27.66,27.81,27.41,27.59,1359690,0
2004-03-23,27.73,28.45,27.72,27.98,1018647,0
2004-03-24,28.01,28.43,27.94,28.13,732494,0
2004-03-25,28.31,28.78,28.15,28.7,1065736,0
2004-03-26,28.52,28.94,28.31,28.47,912971,0
2004-03-29,28.84,29.22,28.72,29.1,1294570,0
2004-03-30,28.83,29.17,28.7,29.01,786384,0
2004-03-31,29.23,29.24,28.51,28.73,857888,0
2004-04-01,28.75,29.42,28.73,29.26,1194284,0
2004-04-02,29.94,30.6,29.25,30.56,1369949,0
2004-04-05,30.05,30.98,29.91,30.78,868205,0
2004-04-06,30.58,30.77,29.59,29.86,1389769,0
2004-04-07,29.91,30,29.23,29.72,740416,0
2004-04-08,29.99,30.1,29.41,29.42,1141818,0
2004-04-12,29.44,29.76,29.26,29.63,696416,0
2004-04-13,29.74,29.75,29.21,29.3,711151,0
2004-04-14,29.2,29.63,28.84,29.05,912680,0
2004-04-15,29.24,29.52,28.82,29.15,1002576,0
2004-04-16,28.95,29.4,28.6,28.68,1485006,0
2004-04-19,30.5,30.5,27.55,29.4,3142867,0
2004-04-20,29.4,29.73,28.6,28.6,1365035,0
2004-04-21,28.66,28.9,28.02,28.36,1391655,0
2004-04-22,28.1,28.52,27.92,28.4,2317220,0
2004-04-23,28.38,29.01,28.16,28.77,2502119,0
2004-04-26,28.9,28.97,28.25,28.28,953978,0
2004-04-27,28.5,28.55,27.96,28.28,889286,0
2004-04-28,28.1,28.25,27.45,27.66,738686,0
2004-04-29,27.67,27.69,26.9,26.93,1305886,0
2004-04-30,27.1,27.27,26.57,26.73,2788028,0
2004-05-03,26.95,27.11,26.55,26.79,2395914,0
2004-05-04,26.56,27.2,26.55,27.1,1503485,0
2004-05-05,27.22,27.29,26.52,27.17,1153822,0
2004-05-06,26.71,27.01,26.61,26.82,1103505,0
2004-05-07,26.85,27.35,26.58,26.7,1093599,0
2004-05-10,26.44,26.88,26.44,26.62,1147724,0
2004-05-11,26.9,26.9,26.35,26.57,1510764,0
2004-05-12,26.1,26.56,26.02,26.43,1895254,0
2004-05-13,26.05,26.59,25.61,25.87,1815143,0
2004-05-14,25.78,25.98,25.42,25.77,1125517,0
2004-05-17,25.4,25.7,25,25.19,1613756,0
2004-05-18,25.5,25.57,25.2,25.3,1225145,0
2004-05-19,25.71,25.76,25.17,25.32,1734114,0
2004-05-20,26.96,28.66,26.9,28.27,4778300,0
2004-05-21,28.69,29.8,28.17,29.72,2907879,0
2004-05-24,29.97,30.45,29.14,29.37,2240448,0
2004-05-25,29.47,29.6,28.92,29.51,1346314,0
2004-05-26,29.4,29.89,29.19,29.87,1056827,0
2004-05-27,29.92,29.94,29.11,29.63,899145,0
2004-05-28,29.46,29.63,29.3,29.6,744476,0
2004-06-01,29.25,29.84,29.25,29.73,1094063,0
2004-06-02,29.61,29.8,29.25,29.65,1070358,0
2004-06-03,29.42,29.95,29.4,29.55,1093523,0
2004-06-04,30,30.25,29.67,29.77,1165309,0
2004-06-07,30.08,30.51,29.85,30.5,1027669,0
2004-06-08,30.4,30.7,30.25,30.45,1957104,0
2004-06-09,30.31,30.35,29.48,29.67,1416941,0
2004-06-10,29.83,30.45,29.73,30.12,1592681,0
2004-06-14,30,30,29.46,29.56,768509,0
2004-06-15,29.65,30.32,29.61,30.15,1295788,0
2004-06-16,30,30.33,29.97,30.33,1081917,0
2004-06-17,30.2,30.25,29.5,29.94,1088427,0
2004-06-18,29.58,30.34,29.53,29.89,2002717,0
2004-06-21,29.85,29.95,29.36,29.36,1047439,0
2004-06-22,29.4,29.59,29.09,29.48,796296,0
2004-06-23,29.48,29.56,29.17,29.56,988544,0
2004-06-24,29.51,29.7,29,29.37,984316,0
2004-06-25,29.3,29.39,28.62,29.31,1264242,0
2004-06-28,29.03,29.11,28.01,28.27,1983168,0
2004-06-29,28.15,28.9,28.15,28.46,1352837,0
2004-06-30,28.26,28.73,28.21,28.43,1690896,0
2004-07-01,28.27,28.51,27.62,28.11,1208236,0
2004-07-02,27.83,28.18,27.14,27.64,811113,0
2004-07-06,27.87,28.08,26.53,26.61,1030470,0
2004-07-07,26.83,27.2,26.49,26.54,866212,0
2004-07-08,26.55,26.76,26.17,26.3,802649,0
2004-07-09,26.31,27.01,26.26,26.61,1107602,0
2004-07-12,26.31,26.75,26.07,26.32,985158,0
2004-07-13,26.5,27.05,26.35,26.7,1142851,0
2004-07-14,26.36,27.11,26.11,26.16,805642,0
2004-07-15,26.1,26.44,25.65,25.66,1738916,0
2004-07-16,25.7,25.75,24.89,24.92,991555,0
2004-07-19,25.14,25.64,24.99,25.21,964835,0
2004-07-20,25.21,25.69,25.02,25.69,858235,0
2004-07-21,25.73,26.14,24.53,24.65,1337297,0
2004-07-22,24.95,25.02,24.23,24.7,1788718,0
2004-07-23,24.48,24.61,23.91,24.12,1202161,0
2004-07-26,24.15,24.55,23.65,23.91,2258678,0
2004-07-27,24.06,24.17,23.69,24.01,1751324,0
2004-07-28,24,24.93,23.85,24.85,1363717,0
2004-07-29,25.17,25.35,24.69,24.99,855353,0
2004-07-30,25.02,25.58,24.73,25.25,1537626,0
2004-08-02,21.93,23,18.67,21.05,12594094,0
2004-08-03,20.53,21.17,20.5,20.83,5184245,0
2004-08-04,20.94,21.45,20.74,21.25,1984055,0
2004-08-05,21.29,21.31,20.61,20.62,1169649,0
2004-08-06,20.53,20.87,20.19,20.2,1050387,0
2004-08-09,20.21,20.57,19.95,20.55,1396203,0
2004-08-10,20.6,20.78,20.4,20.77,1107916,0
2004-08-11,20.19,20.49,19.9,20.26,1147821,0
2004-08-12,20.05,20.28,19.9,19.96,1096275,0
2004-08-13,20,20.21,19.93,20.02,742968,0
2004-08-16,20.03,20.64,20.02,20.43,1037640,0
2004-08-17,20.42,20.77,20.03,20.3,1030822,0
2004-08-18,20.18,21.3,20.16,21.28,4403834,0
2004-08-19,14.93,15.75,14.45,14.65,30413324,0
2004-08-20,14.55,15.03,14.34,14.8,11186259,0
2004-08-23,14.94,15.29,14.89,15.18,4773382,0
2004-08-24,15.37,15.37,14.97,15.06,3190224,0
2004-08-25,14.89,15.67,14.84,15.41,4189054,0
2004-08-26,15.42,15.72,15.4,15.61,2462297,0
2004-08-27,15.69,15.89,15.51,15.83,2464373,0
2004-08-30,15.79,15.9,15.6,15.87,1898637,0
2004-08-31,15.9,15.98,15.62,15.96,1883332,0
2004-09-01,15.56,16,15.5,15.8,2542185,0
2004-09-02,16.03,16.16,15.79,16.1,2812762,0
2004-09-03,16.02,16.36,15.91,16,2428739,0
2004-09-07,15.97,16.16,15.93,16.1,1897854,0
2004-09-08,15.99,16.3,15.9,16.19,1448182,0
2004-09-09,16.47,16.54,16.25,16.46,1496348,0
2004-09-10,16.51,16.88,16.45,16.85,2060873,0
2004-09-13,17.15,17.2,16.73,16.83,1775252,0
2004-09-14,16.94,17.07,16.76,16.92,1488967,0
2004-09-15,16.86,16.99,16.54,16.6,1593707,0
2004-09-16,16.79,17,16.73,16.88,1378172,0
2004-09-17,17.04,17.2,16.82,17.01,1803377,0
2004-09-20,16.97,17.01,16.67,16.72,1629528,0
2004-09-21,16.89,16.98,16.51,16.66,1634158,0
2004-09-22,16.62,16.66,16.07,16.21,1473233,0
2004-09-23,16.33,16.33,15.96,15.98,1993877,0
2004-09-24,15.94,16.15,15.53,15.61,2073228,0
2004-09-27,15.79,15.84,15.48,15.57,1804348,0
2004-09-28,15.65,15.65,15.42,15.56,1066139,0
2004-09-29,15.62,15.77,15.46,15.63,1395957,0
2004-09-30,15.73,15.83,15.54,15.76,1158623,0
2004-10-01,16.09,16.56,16.05,16.56,1618422,0
2004-10-04,16.6,16.88,16.48,16.59,1729103,0
2004-10-05,16.54,16.8,16.23,16.32,1433016,0
2004-10-06,16.14,16.84,16.07,16.83,2883125,0
2004-10-07,16.49,16.8,16.3,16.67,2155344,0
2004-10-08,16.67,16.74,15.96,16.07,793339,0
2004-10-11,16.24,16.37,16.01,16.26,1432793,0
2004-10-12,16.05,16.27,15.8,16.19,1361026,0
2004-10-13,16.31,16.33,15.99,16.23,1433031,0
2004-10-14,16.43,16.43,15.94,16.06,1216790,0
2004-10-15,15.9,16.38,15.82,16,1370161,0
2004-10-18,16.01,16.31,15.83,16.18,1086384,0
2004-10-19,16.43,16.5,15.9,15.91,1298298,0
2004-10-20,15.8,16.23,15.65,16.06,1027797,0
2004-10-21,16.23,16.69,15.99,16.53,1528705,0
2004-10-22,16.41,16.53,15.65,15.72,1336575,0
2004-10-25,15.55,16,15.51,15.7,1257221,0
2004-10-26,15.84,15.98,15.6,15.86,1036693,0
2004-10-27,15.98,16.31,15.81,16.2,1757561,0
2004-10-28,16.2,16.22,15.96,16.15,673353,0
2004-10-29,16.07,16.24,15.99,16.24,1444512,0
2004-11-01,16.1,16.5,16.05,16.49,2150896,0
2004-11-02,16.48,16.98,16.45,16.54,1540274,0
2004-11-03,17,17.04,16.6,16.76,1004298,0
2004-11-04,16.8,16.94,16.7,16.91,1224638,0
2004-11-05,17.32,17.35,16.81,17.07,1314412,0
2004-11-08,17.2,17.2,16.9,16.98,1027361,0
2004-11-09,17,17.05,16.49,16.6,1611210,0
2004-11-10,16.59,16.8,16.46,16.71,839872,0
2004-11-11,16.75,16.81,16.63,16.77,969258,0
2004-11-12,16.6,17.1,16.6,17.04,1173644,0
2004-11-15,17.12,17.25,16.72,17.09,825123,0
2004-11-16,17.1,17.3,16.85,17.16,817093,0
2004-11-17,17.2,17.83,17.2,17.63,1900305,0
2004-11-18,17.53,18,17.32,17.86,1046667,0
2004-11-19,17.73,17.95,17.33,17.44,702938,0
2004-11-22,17.35,17.82,17.35,17.73,1071661,0
2004-11-23,17.71,17.98,17.49,17.75,872941,0
2004-11-24,18,18.56,17.89,18.37,1540684,0
2004-11-26,18.16,18.48,18.08,18.12,509601,0
2004-11-29,18.41,18.51,18.06,18.17,1861540,0
2004-11-30,17.9,18.07,17.59,17.63,1811166,0
2004-12-01,17.85,18.75,17.81,18.64,3926666,0
2004-12-02,18.78,19.67,18.45,18.57,5177530,0
2004-12-03,19.03,19.12,18.47,18.49,2506874,0
2004-12-06,18.73,18.79,18.2,18.25,1201131,0
2004-12-07,18.36,18.46,17.81,17.82,1581989,0
2004-12-08,17.8,18,17.75,17.85,1025288,0
2004-12-09,17.82,18,17.5,17.67,1180238,0
2004-12-10,17.38,17.71,17.35,17.58,1220489,0
2004-12-13,17.49,18.28,17.49,18.23,1979508,0
2004-12-14,18.28,18.76,18.13,18.66,2597545,0
2004-12-15,18.81,18.81,18.45,18.71,1697661,0
2004-12-16,18.56,18.78,18.14,18.28,1480237,0
2004-12-17,18.52,18.62,18.29,18.55,2891212,0
2004-12-20,18.64,18.64,17.99,18.38,1415614,0
2004-12-21,18.59,18.89,18.4,18.74,1051279,0
2004-12-22,18.78,18.78,18.26,18.54,979819,0
2004-12-23,18.56,18.63,18.28,18.55,1361773,0
2004-12-27,18.45,19.25,18.45,18.97,2796896,0
2004-12-28,19.07,19.35,18.87,19.29,1401711,0
2004-12-29,19.2,19.65,19.15,19.37,1583893,0
2004-12-30,19.38,19.52,19.03,19.33,1253400,0
2004-12-31,19.28,19.9,19.1,19.55,1155810,0
2005-01-03,19.8,19.85,18.9,19.41,1935654,0
2005-01-04,19.35,19.67,18.09,18.58,3051103,0
2005-01-05,18.22,18.93,17.87,18.07,2055064,0
2005-01-06,18.08,18.4,17.81,17.9,1755890,0
2005-01-07,18.1,18.2,17.56,17.98,1844101,0
2005-01-10,17.9,18.62,17.88,18.05,1778546,0
2005-01-11,18,18.13,17.78,17.87,1595083,0
2005-01-12,17.85,17.95,17.25,17.71,1215146,0
2005-01-13,17.54,17.76,17.36,17.5,1121410,0
2005-01-14,17.48,17.57,17.38,17.53,1406388,0
2005-01-18,17.49,17.8,17.25,17.7,1078982,0
2005-01-19,17.85,17.88,17.04,17.14,948851,0
2005-01-20,17.1,17.48,17.05,17.14,771464,0
2005-01-21,17.24,17.34,16.81,16.99,895332,0
2005-01-24,16.95,17.32,16.72,16.79,1169221,0
2005-01-25,16.96,17.3,16.76,16.93,1208834,0
2005-01-26,17.03,17.25,16.86,17.21,1087349,0
2005-01-27,17.25,17.3,16.73,17.19,606697,0
2005-01-28,17.26,17.41,16.79,17.12,1799706,0
2005-01-31,17.31,17.5,16.95,17,1902316,0
2005-02-01,17.2,17.44,17,17.12,638238,0
2005-02-02,17.23,17.23,16.85,17.07,801156,0
2005-02-03,16.98,17.14,16.64,16.89,916237,0
2005-02-04,16.89,17.65,16.85,17.63,866517,0
2005-02-07,17.57,17.81,17.37,17.71,1334055,0
2005-02-08,17.66,17.89,17.3,17.5,579119,0
2005-02-09,17.48,17.55,16.94,17,753981,0
2005-02-10,17,17.41,17,17.26,643043,0
2005-02-11,17.34,18.24,17.25,18.16,1098839,0
2005-02-14,18.19,18.44,18.1,18.43,1464085,0
2005-02-15,18.49,19.19,18.37,18.67,2775592,0
2005-02-16,18.59,19.09,18.55,18.8,2255844,0
2005-02-17,18.91,19.4,18.35,18.51,3426062,0
2005-02-18,18.59,18.66,18.35,18.45,1956664,0
2005-02-22,18.37,18.58,18.01,18.09,2515240,0
2005-02-23,18.25,18.4,18.17,18.37,2282009,0
2005-02-24,18.38,18.38,18.04,18.19,1909908,0
2005-02-25,18.22,18.22,18.05,18.2,963499,0
2005-02-28,18.2,18.24,17.97,18.1,1279580,0
2005-03-01,18.1,18.32,17.94,18.32,2538408,0
2005-03-02,18.08,18.49,17.94,18.25,825566,0
2005-03-03,18.23,18.3,17.47,17.72,1491830,0
2005-03-04,17.86,18.3,17.76,18.08,993752,0
2005-03-07,18.19,18.67,18.02,18.39,965149,0
2005-03-08,18.29,18.53,18.07,18.21,1004458,0
2005-03-09,18.14,18.56,18.12,18.21,800546,0
2005-03-10,18.31,18.37,17.98,18.02,818041,0
2005-03-11,18,18.38,17.85,17.95,866805,0
2005-03-14,17.9,18.42,17.9,18.2,973159,0
2005-03-15,18.16,18.37,17.85,18.17,1032817,0
2005-03-16,18.01,18.3,18.01,18.18,762322,0
2005-03-17,18.17,18.39,18.1,18.18,741930,0
2005-03-18,18.18,18.25,18.06,18.09,868892,0
2005-03-21,18.09,18.27,18,18.12,968617,0
2005-03-22,18.15,18.28,18.01,18.05,804738,0
2005-03-23,18,18.21,17.99,18.03,1032125,0
2005-03-24,18.01,18.25,17.97,17.98,654024,0
2005-03-28,18.13,18.33,17.94,18.12,809074,0
2005-03-29,18.01,18.32,18,18.15,818259,0
2005-03-30,18.23,18.44,18,18.31,685282,0
2005-03-31,18.36,18.4,17.99,18.1,715062,0
2005-04-01,18.26,18.3,18,18.1,959871,0
2005-04-04,18.1,18.25,17.82,18.02,944459,0
2005-04-05,17.56,17.79,17.1,17.19,1461628,0
2005-04-06,17.24,17.56,17.15,17.19,828315,0
2005-04-07,17.19,17.78,17.18,17.52,875251,0
2005-04-08,17.35,17.54,17.12,17.17,836909,0
2005-04-11,17.2,17.46,17.18,17.28,657755,0
2005-04-12,17.24,17.37,16.97,17.18,1341611,0
2005-04-13,17.04,17.24,16.66,17.23,3453101,0
2005-04-14,17.31,17.43,16.6,16.85,1600269,0
2005-04-15,16.72,17.03,16.57,16.92,1141716,0
2005-04-18,16.84,17.12,16.61,16.68,1287248,0
2005-04-19,16.73,17.02,16.66,16.91,806363,0
2005-04-20,16.88,17.06,16.63,16.67,818285,0
2005-04-21,16.92,17.07,16.82,17.04,755593,0
2005-04-22,17.07,17.1,16.68,16.97,716951,0
2005-04-25,16.98,17.18,16.8,17.1,751213,0
2005-04-26,17.14,17.2,16.62,16.62,679487,0
2005-04-27,16.58,17.02,16.58,16.9,692312,0
2005-04-28,16.91,16.91,16.23,16.53,1054828,0
2005-04-29,16.55,16.63,16.18,16.44,1090531,0
2005-05-02,16.56,16.78,16.43,16.69,526536,0
2005-05-03,16.75,16.97,16.66,16.89,828088,0
2005-05-04,16.95,17.13,16.94,17.11,541753,0
2005-05-05,17,17.25,16.7,16.87,695351,0
2005-05-06,17.04,17.14,16.77,16.94,626306,0
2005-05-09,16.85,16.99,16.67,16.84,544483,0
2005-05-10,16.72,16.86,16.7,16.84,657571,0
2005-05-11,16.81,17.28,16.8,17.28,907745,0
2005-05-12,17.3,17.4,16.69,16.85,778115,0
2005-05-13,16.85,17.26,16.85,17.1,929415,0
2005-05-16,17.13,17.32,17.05,17.2,848212,0
2005-05-17,17.2,17.33,17,17.31,555183,0
2005-05-18,17.35,18.07,17.22,17.98,1701186,0
2005-05-19,17.8,18.5,17.34,18.03,1544891,0
2005-05-20,18.09,18.1,17.78,17.94,852897,0
2005-05-23,17.93,18.05,17.7,17.83,781499,0
2005-05-24,17.84,18.03,17.7,17.93,892658,0
2005-05-25,17.95,17.99,17.77,17.88,1183892,0
2005-05-26,18.03,18.45,17.88,18.38,702045,0
2005-05-27,18.45,18.45,17.96,18.13,1599465,0
2005-05-31,18.11,18.29,18.05,18.07,1276788,0
2005-06-01,18.15,18.5,18.06,18.28,1092547,0
2005-06-02,18.3,18.5,18.15,18.47,940740,0
2005-06-03,18.5,18.5,17.91,17.91,646112,0
2005-06-06,17.99,18.33,17.9,18.15,1165603,0
2005-06-07,18.1,18.39,17.91,18.08,728875,0
2005-06-08,18.05,18.48,18.05,18.26,947277,0
2005-06-09,18.31,18.38,17.92,18.33,996188,0
2005-06-10,18.33,18.43,18.05,18.33,584602,0
2005-06-13,18.32,18.68,18.22,18.57,937893,0
2005-06-14,18.58,18.77,18.43,18.62,891418,0
2005-06-15,18.68,18.68,18.24,18.5,864919,0
2005-06-16,18.5,18.8,18.31,18.8,999335,0
2005-06-17,18.06,18.47,17.14,17.44,3476511,0
2005-06-20,17.41,17.55,16.81,17.49,1300150,0
2005-06-21,17.47,17.65,17.25,17.42,832074,0
2005-06-22,17.53,17.56,17.05,17.31,870259,0
2005-06-23,17.25,17.65,17.12,17.16,873067,0
2005-06-24,17.09,17.12,16.49,16.8,2195680,0
2005-06-27,16.68,16.8,16.44,16.61,592692,0
2005-06-28,16.65,16.87,16.51,16.8,440924,0
2005-06-29,16.75,17,16.64,16.88,822731,0
2005-06-30,17.07,17.18,16.58,16.67,1158013,0
2005-07-01,16.54,16.9,16.49,16.65,821884,0
2005-07-05,16.45,16.86,16.42,16.8,780464,0
2005-07-06,16.88,16.91,16.64,16.74,544327,0
2005-07-07,16.61,16.93,16.47,16.85,464047,0
2005-07-08,16.87,17.55,16.83,17.5,857472,0
2005-07-11,17.41,17.62,17.21,17.6,864690,0
2005-07-12,17.5,17.97,17.45,17.93,563406,0
2005-07-13,17.84,17.98,17.8,17.9,547053,0
2005-07-14,17.92,18.1,17.88,18.09,503919,0
2005-07-15,18.14,18.14,17.56,17.92,890878,0
2005-07-18,17.76,18.15,17.7,18.12,605346,0
2005-07-19,18.18,18.3,17.85,18.01,541394,0
2005-07-20,17.95,18.37,17.8,18.33,924919,0
2005-07-21,18.24,18.39,17.93,18.16,612596,0
2005-07-22,18.21,18.28,17.5,17.93,727752,0
2005-07-25,17.88,18.14,17.79,17.95,499958,0
2005-07-26,17.98,18.17,17.56,17.82,573813,0
2005-07-27,17.82,18.16,17.62,18.06,915207,0
2005-07-28,18,18.25,17.95,18.23,353796,0
2005-07-29,18.23,18.53,18.16,18.51,1142264,0
2005-08-01,18.54,18.94,18.41,18.71,939117,0
2005-08-02,18.7,18.92,18.58,18.74,1127333,0
2005-08-03,18.69,18.69,17.92,18.17,1179358,0
2005-08-04,18.09,18.19,17.74,17.9,689945,0
2005-08-05,17.9,17.9,17.47,17.54,920851,0
2005-08-08,17.48,17.67,17.25,17.39,591126,0
2005-08-09,17.48,17.48,17.17,17.25,589930,0
2005-08-10,17.35,17.5,17,17.12,1259169,0
2005-08-11,17.18,17.49,17.07,17.26,781209,0
2005-08-12,17.19,17.3,16.98,17.29,835323,0
2005-08-15,17.18,17.38,17.07,17.19,717409,0
2005-08-16,17.24,17.33,16.83,16.99,1402012,0
2005-08-17,17.06,17.19,16.83,16.98,1400551,0
2005-08-18,18.15,19.28,18.15,18.48,7449679,0
2005-08-19,18.44,18.67,18.42,18.51,1888659,0
2005-08-22,18.5,18.93,18.48,18.63,1115178,0
2005-08-23,18.63,18.68,18.48,18.48,994516,0
2005-08-24,18.5,18.76,18.42,18.62,1642502,0
2005-08-25,18.6,18.76,18.55,18.7,1405975,0
2005-08-26,18.65,18.79,18.63,18.71,892302,0
2005-08-29,18.61,18.97,18.6,18.84,2331896,0
2005-08-30,18.84,18.99,18.67,18.7,1088863,0
2005-08-31,18.73,19,18.7,19,1252224,0
2005-09-01,18.86,18.91,18.64,18.76,910670,0
2005-09-02,18.76,19,18.66,18.77,896907,0
2005-09-06,18.82,19.05,18.7,19.02,844941,0
2005-09-07,19.01,19.08,18.78,18.89,1143735,0
2005-09-08,18.89,19.02,18.74,18.91,1496751,0
2005-09-09,18.9,19.06,18.85,19.02,1974500,0
2005-09-12,19.01,19.09,18.53,18.7,1280933,0
2005-09-13,18.74,18.92,18.35,18.57,1492645,0
2005-09-14,18.58,18.83,18.35,18.68,668356,0
2005-09-15,18.67,18.83,18.33,18.6,966557,0
2005-09-16,18.55,18.76,18.43,18.62,1498934,0
2005-09-19,18.61,18.69,18,18.25,966508,0
2005-09-20,18.32,18.75,18.17,18.39,1133031,0
2005-09-21,18.24,18.58,18.19,18.46,1576865,0
2005-09-22,18.35,18.7,18.29,18.58,2136858,0
2005-09-23,18.67,18.8,18.3,18.36,1741538,0
2005-09-26,18.43,18.85,18.2,18.71,1113024,0
2005-09-27,18.8,18.8,18.5,18.65,1219100,0
2005-09-28,18.76,18.76,18.46,18.61,817558,0
2005-09-29,18.61,18.84,18.3,18.82,1261894,0
2005-09-30,18.79,19,18.56,18.9,870863,0
2005-10-03,18.87,19.01,18.54,19,1036994,0
2005-10-04,19,19.54,18.85,19.18,1240688,0
2005-10-05,19.14,19.18,18.64,18.7,883478,0
2005-10-06,18.62,18.75,18.25,18.51,770580,0
2005-10-07,18.6,18.78,18.42,18.44,780091,0
2005-10-10,18.53,18.75,18.29,18.45,683996,0
2005-10-11,18.38,18.77,18.26,18.64,1078011,0
2005-10-12,18.56,18.72,18.36,18.57,760519,0
2005-10-13,18.63,18.77,18.4,18.7,807038,0
2005-10-14,18.81,18.95,18.42,18.83,563895,0
2005-10-17,18.77,18.95,18.58,18.81,606579,0
2005-10-18,18.85,18.9,18.44,18.47,698675,0
2005-10-19,18.38,18.73,18.26,18.73,850901,0
2005-10-20,18.57,18.75,18.31,18.39,662386,0
2005-10-21,18.56,18.83,18.42,18.52,822678,0
2005-10-24,18.54,19,18.46,18.84,842843,0
2005-10-25,18.86,19,18.55,18.72,634730,0
2005-10-26,18.72,18.9,18.61,18.83,775562,0
2005-10-27,18.81,18.86,18.37,18.38,407735,0
2005-10-28,18.62,18.8,18.46,18.63,603677,0
2005-10-31,18.77,19,18.66,18.95,873969,0
2005-11-01,18.97,18.98,18.67,18.72,444076,0
2005-11-02,18.67,18.85,18.58,18.66,921382,0
2005-11-03,18.72,18.81,18.47,18.61,1021326,0
2005-11-04,18.6,18.7,18.45,18.53,738316,0
2005-11-07,18.47,18.62,18.19,18.44,559099,0
2005-11-08,18.44,18.58,18.3,18.48,563643,0
2005-11-09,18.53,18.67,18.32,18.54,637769,0
2005-11-10,18.54,18.71,18.34,18.58,733849,0
2005-11-11,18.54,18.92,18.51,18.77,934789,0
2005-11-14,18.77,19.01,18.64,18.99,980503,0
2005-11-15,19.04,19.33,18.78,19.29,1937347,0
2005-11-16,19.3,20.05,19.3,19.97,3284928,0
2005-11-17,19.97,20.04,19.73,20.01,1648326,0
2005-11-18,20.18,20.32,19.78,19.8,2112931,0
2005-11-21,19.88,20.02,19.53,19.96,2354355,0
2005-11-22,19.96,20.1,19.85,20.06,1311873,0
2005-11-23,20,20.09,19.5,19.97,974655,0
2005-11-25,20.02,20.04,19.52,19.74,354716,0
2005-11-28,19.7,19.75,19.3,19.37,892648,0
2005-11-29,19.58,19.58,19.08,19.22,1208060,0
2005-11-30,19.25,19.69,19.1,19.57,2146699,0
2005-12-01,20.34,20.8,20.11,20.41,2992618,0
2005-12-02,20.4,21.13,20.33,21.1,2099911,0
2005-12-05,21.06,21.06,20.41,20.77,1515192,0
2005-12-06,20.78,21.19,20.69,20.73,1449341,0
2005-12-07,20.75,20.92,20.5,20.69,1030447,0
2005-12-08,20.77,20.94,20.24,20.39,994080,0
2005-12-09,20.41,20.65,20.3,20.63,724016,0
2005-12-12,20.72,20.99,20.39,20.57,707323,0
2005-12-13,20.58,20.89,20.38,20.77,1111656,0
2005-12-14,20.76,20.99,20.65,20.78,2354661,0
2005-12-15,20.84,20.9,20.69,20.8,2088593,0
2005-12-16,20.75,21.17,20.7,20.8,7424427,0
2005-12-19,20.79,20.99,20.33,20.41,1415246,0
2005-12-20,20.35,20.58,20.19,20.34,573891,0
2005-12-21,20.4,20.75,20.24,20.53,860113,0
2005-12-22,20.45,20.7,20.16,20.62,753058,0
2005-12-23,20.53,20.75,20.36,20.65,657040,0
2005-12-27,20.73,20.74,20.28,20.45,647370,0
2005-12-28,20.52,20.67,20.19,20.38,582344,0
2005-12-29,20.31,20.47,20.15,20.23,430831,0
2005-12-30,20.15,20.18,19.76,20.06,1034618,0
2006-01-03,20.22,20.56,19.83,20.46,1281593,0
2006-01-04,20.44,20.91,20.44,20.85,1061298,0
2006-01-05,20.8,20.93,20.28,20.55,1315434,0
2006-01-06,20.63,20.9,20.37,20.61,1583873,0
2006-01-09,20.62,21.14,20.62,20.98,1149289,0
2006-01-10,20.75,21.04,20.72,20.98,911675,0
2006-01-11,20.84,21.47,20.84,21.34,2089626,0
2006-01-12,21.4,21.92,21.2,21.67,1906661,0
2006-01-13,21.58,21.89,21.26,21.4,646318,0
2006-01-17,21.22,21.31,21.11,21.15,635107,0
2006-01-18,20.9,21.13,20.66,21,1308857,0
2006-01-19,21,21.18,20.9,21.06,1025014,0
2006-01-20,20.98,21.09,20.41,20.54,802996,0
2006-01-23,20.65,21.02,20.62,20.82,949038,0
2006-01-24,20.83,21.02,20.55,21.02,862593,0
2006-01-25,21.01,21.09,20.59,20.69,1011497,0
2006-01-26,20.9,21.82,20.83,21.65,1635942,0
2006-01-27,21.73,22.1,21.65,21.83,1451901,0
2006-01-30,21.83,22.36,21.81,22.27,1641156,0
2006-01-31,22.23,22.25,22.02,22.11,1146318,0
2006-02-01,21.97,23.14,21.97,22.96,1746256,0
2006-02-02,22.83,22.91,22.43,22.81,2412393,0
2006-02-03,22.65,22.73,22.34,22.38,1045325,0
2006-02-06,22.3,22.4,22.19,22.22,903503,0
2006-02-07,22.13,22.29,21.73,21.98,1165981,0
2006-02-08,21.99,22.26,21.92,22.11,867490,0
2006-02-09,22.04,22.35,22,22.19,1591171,0
2006-02-10,22.19,22.31,22.02,22.23,1548234,0
2006-02-13,22.17,22.17,21.81,21.97,2018805,0
2006-02-14,22.02,22.17,21.88,22.15,994809,0
2006-02-15,22,22.4,21.96,22.22,1521163,0
2006-02-16,23.68,24.25,22.52,22.83,5696120,0
2006-02-17,22.8,22.93,22.32,22.73,1777251,0
2006-02-21,22.67,22.82,22.51,22.54,847484,0
2006-02-22,22.49,22.7,22.38,22.54,953070,0
2006-02-23,22.47,22.53,22.2,22.25,1058163,0
2006-02-24,22.26,22.38,21.91,22.2,1846165,0
2006-02-27,22.35,22.35,22.01,22.12,2132284,0
2006-02-28,22.12,22.32,21.66,21.87,1187816,0
2006-03-01,21.5,22.09,21.49,21.99,1294422,0
2006-03-02,21.84,22.56,21.81,22.49,1656250,0
2006-03-03,22.36,22.49,22.08,22.1,976664,0
2006-03-06,22.13,22.3,21.88,22.18,1167240,0
2006-03-07,22.05,22.13,21.84,22.03,1160932,0
2006-03-08,22.02,22.1,21.7,22,1157317,0
2006-03-09,22,22.08,21.69,21.88,616781,0
2006-03-10,21.86,22.01,21.73,21.9,550583,0
2006-03-13,22,22.1,21.92,21.98,691190,0
2006-03-14,21.95,22.33,21.95,22.29,670794,0
2006-03-15,22.34,22.9,22.32,22.74,1848381,0
2006-03-16,22.72,22.86,22.2,22.24,1004218,0
2006-03-17,22.3,22.45,22.01,22.11,1145717,0
2006-03-20,22.04,22.5,22.04,22.24,850534,0
2006-03-21,22.17,22.62,21.96,22.03,1085066,0
2006-03-22,22,22.03,21.7,21.91,556596,0
2006-03-23,21.81,21.9,21.33,21.45,1457697,0
2006-03-24,21.47,21.58,21.31,21.42,871036,0
2006-03-27,21.43,21.72,21.13,21.39,1081527,0
2006-03-28,21.4,21.49,21.14,21.42,2640796,0
2006-03-29,21.5,22.13,21.45,21.91,1089582,0
2006-03-30,22,22.1,21.72,21.93,907282,0
2006-03-31,21.89,22.42,21.87,22.35,1349611,0
2006-04-03,22.37,22.48,21.99,22.09,916949,0
2006-04-04,22.08,22.18,21.75,21.79,597820,0
2006-04-05,21.75,22.07,21.72,22.01,1022710,0
2006-04-06,21.95,22,21.69,21.86,541213,0
2006-04-07,21.96,22.02,21.6,21.64,462231,0
2006-04-10,21.6,21.78,21.32,21.35,997415,0
2006-04-11,21.37,21.71,21.29,21.4,1211221,0
2006-04-12,21.4,21.55,21.35,21.37,490139,0
2006-04-13,21.32,21.55,21.29,21.46,581007,0
2006-04-17,21.41,21.45,21,21.04,691490,0
2006-04-18,21.09,21.51,21.04,21.4,785132,0
2006-04-19,21.3,21.75,21.21,21.74,732068,0
2006-04-20,21.6,21.92,21.58,21.87,604411,0
2006-04-21,21.94,22.11,21.86,21.98,843057,0
2006-04-24,22.05,22.1,21.71,21.91,639226,0
2006-04-25,21.92,21.95,21.57,21.73,544460,0
2006-04-26,21.8,21.88,21.42,21.64,474614,0
2006-04-27,21.5,21.85,21.4,21.74,778241,0
2006-04-28,21.74,21.99,21.65,21.83,813636,0
2006-05-01,21.9,22.06,21.74,21.78,693055,0
2006-05-02,21.8,22,21.71,21.84,450431,0
2006-05-03,21.83,21.85,21.53,21.66,1132465,0
2006-05-04,21.75,22,21.69,21.88,752212,0
2006-05-05,22,22,21.66,21.9,572003,0
2006-05-08,21.9,21.91,21.5,21.66,726764,0
2006-05-09,21.64,21.65,21.4,21.51,561553,0
2006-05-10,21.47,21.5,21.03,21.14,776652,0
2006-05-11,21.22,21.22,20.82,20.84,1000647,0
2006-05-12,20.74,20.95,20.64,20.66,897311,0
2006-05-15,20.59,20.78,20.47,20.48,757675,0
2006-05-16,20.42,20.51,20.35,20.41,1388638,0
2006-05-17,20.35,20.67,20.26,20.44,1471624,0
2006-05-18,21.47,21.47,20.57,20.75,2391752,0
2006-05-19,20.69,20.75,20.48,20.62,1193534,0
2006-05-22,20.6,20.6,20.24,20.4,1086257,0
2006-05-23,20.44,20.62,20.2,20.2,797123,0
2006-05-24,20.2,20.51,20.18,20.46,1257728,0
2006-05-25,20.46,20.56,20.35,20.53,641224,0
2006-05-26,20.61,20.69,20.45,20.69,742198,0
2006-05-30,20.58,20.67,20.3,20.33,1001497,0
2006-05-31,20.3,20.47,20.15,20.43,1065725,0
2006-06-01,20.49,20.69,19.89,19.93,1571963,0
2006-06-02,19.98,20.22,19.68,19.85,1249258,0
2006-06-05,19.74,20,19.56,19.61,992530,0
2006-06-06,19.7,19.94,19.58,19.8,995865,0
2006-06-07,19.8,20.15,19.64,19.76,771812,0
2006-06-08,19.73,19.83,18.97,19.3,1285587,0
2006-06-09,19.29,19.53,19.13,19.26,642470,0
2006-06-12,19.34,19.5,19.19,19.31,963975,0
2006-06-13,19.26,19.42,18.72,18.77,1021011,0
2006-06-14,18.8,19.14,18.59,18.98,902473,0
2006-06-15,18.97,19.12,18.61,19.1,1728955,0
2006-06-16,19.13,19.35,19.04,19.08,910400,0
2006-06-19,19.04,19.21,18.76,18.94,1249336,0
2006-06-20,18.84,19,18.68,18.71,960054,0
2006-06-21,18.66,18.98,18.66,18.79,965250,0
2006-06-22,18.69,18.82,18.42,18.47,1270921,0
2006-06-23,18.41,18.88,18.24,18.82,814810,0
2006-06-26,18.86,18.95,18.74,18.8,870951,0
2006-06-27,18.75,18.88,18.43,18.57,934699,0
2006-06-28,18.64,18.64,18.3,18.52,1006363,0
2006-06-29,18.68,19.01,18.63,19.01,898554,0
2006-06-30,19.02,19.08,18.76,18.77,908653,0
2006-07-03,18.9,19.34,18.74,19.22,564947,0
2006-07-05,19.2,19.35,18.61,18.83,2056183,0
2006-07-06,18.8,18.99,18.8,18.9,867687,0
2006-07-07,18.9,18.98,18.5,18.59,1072166,0
2006-07-10,18.66,18.69,18.16,18.19,1144582,0
2006-07-11,18.14,18.41,17.95,18.36,1042990,0
2006-07-12,18.29,18.48,18.11,18.22,888820,0
2006-07-13,18.15,18.16,17.78,17.88,1208725,0
2006-07-14,17.84,17.92,17.7,17.82,1014303,0
2006-07-17,17.82,17.96,17.54,17.65,957582,0
2006-07-18,17.65,17.77,17.23,17.44,1267125,0
2006-07-19,17.4,17.72,17.37,17.61,887569,0
2006-07-20,17.6,17.65,17.29,17.37,1153708,0
2006-07-21,17.31,17.31,17.07,17.18,739633,0
2006-07-24,17.28,17.33,17.19,17.26,797589,0
2006-07-25,17.21,17.41,17.21,17.38,1094407,0
2006-07-26,17.3,17.72,17.25,17.57,1417574,0
2006-07-27,17.67,17.91,17.52,17.55,806753,0
2006-07-28,17.56,17.88,17.52,17.78,802711,0
2006-07-31,17.75,17.94,17.64,17.9,1005973,0
2006-08-01,17.71,17.71,17.45,17.53,507992,0
2006-08-02,17.59,17.96,17.48,17.89,572028,0
2006-08-03,17.85,18.08,17.65,17.99,414565,0
2006-08-04,18.1,18.16,17.67,17.86,588575,0
2006-08-07,17.81,17.94,17.65,17.72,408267,0
2006-08-08,17.78,17.91,17.48,17.54,391010,0
2006-08-09,17.71,17.89,17.59,17.59,381888,0
2006-08-10,17.49,18,17.49,17.81,638982,0
2006-08-11,17.73,17.84,17.63,17.65,366757,0
2006-08-14,17.71,18.12,17.52,17.9,853967,0
2006-08-15,18.17,18.37,17.96,18.24,764355,0
2006-08-16,18.4,18.64,17.95,18.6,1201974,0
2006-08-17,17.89,18.36,17.54,18.11,3340741,0
2006-08-18,18.14,18.16,17.69,18.02,1024135,0
2006-08-21,17.89,18.1,17.89,18.05,781782,0
2006-08-22,17.97,18.06,17.87,18,855114,0
2006-08-23,18.06,18.52,17.9,18.48,1937248,0
2006-08-24,18.5,18.75,18.35,18.54,1307410,0
2006-08-25,18.55,18.63,18.35,18.45,1035131,0
2006-08-28,18.39,18.74,18.3,18.73,513669,0
2006-08-29,18.7,19.03,18.66,19.03,1080665,0
2006-08-30,19.05,19.09,18.93,18.99,548448,0
2006-08-31,19.06,19.15,18.9,18.96,519145,0
2006-09-01,18.75,18.89,18.63,18.7,754949,0
2006-09-05,18.61,18.99,18.61,18.9,606455,0
2006-09-06,18.74,18.89,18.49,18.51,465083,0
2006-09-07,18.44,18.66,18.35,18.38,792212,0
2006-09-08,18.32,18.84,18.32,18.81,478679,0
2006-09-11,18.67,18.97,18.62,18.87,440909,0
2006-09-12,18.81,19.3,18.69,19.29,591842,0
2006-09-13,19.25,19.36,19.15,19.34,660885,0
2006-09-14,19.34,19.76,19.29,19.61,858243,0
2006-09-15,19.66,19.8,19.46,19.47,829705,0
2006-09-18,19.43,19.66,19.34,19.42,554080,0
2006-09-19,19.3,19.48,19.11,19.38,467266,0
2006-09-20,19.46,19.85,19.46,19.8,546083,0
2006-09-21,19.78,19.83,19.57,19.61,464247,0
2006-09-22,19.5,19.73,19.34,19.65,553305,0
2006-09-25,19.72,19.83,19.47,19.8,392373,0
2006-09-26,19.74,19.95,19.61,19.94,477758,0
2006-09-27,19.95,20,19.88,20,478987,0
2006-09-28,19.98,19.99,19.84,19.87,512243,0
2006-09-29,19.92,19.96,19.69,19.72,527302,0
2006-10-02,19.65,19.79,19.43,19.5,394350,0
2006-10-03,19.42,19.51,19.32,19.4,309385,0
2006-10-04,19.27,19.91,19.25,19.84,474794,0
2006-10-05,19.75,20.01,19.68,20,502689,0
2006-10-06,19.88,20.11,19.8,19.97,353805,0
2006-10-09,19.88,20.25,19.75,20.15,501163,0
2006-10-10,20.1,20.27,20.01,20.17,609823,0
2006-10-11,20.1,20.45,20.06,20.16,559178,0
2006-10-12,20.15,20.78,20.15,20.62,1718369,0
2006-10-13,20.56,21.32,20.54,21.3,1279329,0
2006-10-16,21.24,21.49,21.15,21.36,812645,0
2006-10-17,21.62,22.49,21.62,21.99,2926961,0
2006-10-18,22,22.31,21.92,22.19,981729,0
2006-10-19,22.07,22.32,22.07,22.3,805664,0
2006-10-20,22.25,22.33,22.11,22.32,806385,0
2006-10-23,22.17,22.53,22.17,22.5,762119,0
2006-10-24,22.38,22.43,21.99,22.23,778553,0
2006-10-25,22.15,22.37,22.01,22.3,392757,0
2006-10-26,22.35,22.51,22.25,22.46,625470,0
2006-10-27,22.51,22.72,22.28,22.32,684690,0
2006-10-30,22.26,22.63,22.1,22.58,1032375,0
2006-10-31,22.74,22.77,22.38,22.51,853320,0
2006-11-01,22.65,22.66,22.13,22.14,578951,0
2006-11-02,22.08,22.5,22.01,22.48,582560,0
2006-11-03,22.61,22.61,22.1,22.31,917730,0
2006-11-06,22.43,22.49,22.15,22.44,650260,0
2006-11-07,22.47,22.59,22.27,22.44,1300909,0
2006-11-08,22.32,22.36,22.1,22.26,1164075,0
2006-11-09,22.37,22.45,22.3,22.42,926643,0
2006-11-10,22.36,22.75,22.36,22.75,716042,0
2006-11-13,22.65,22.87,22.61,22.8,743986,0
2006-11-14,22.72,23,22.61,23,866933,0
2006-11-15,22.93,23.11,22.77,23.01,1131787,0
2006-11-16,23.12,23.17,22.79,22.98,697932,0
2006-11-17,22.96,22.97,22.7,22.78,733745,0
2006-11-20,22.82,23.18,22.68,22.99,624001,0
2006-11-21,22.92,22.99,22.81,22.96,462986,0
2006-11-22,22.91,22.95,22.63,22.76,1192468,0
2006-11-24,22.6,22.7,22.53,22.58,323953,0
2006-11-27,22.52,22.67,22.18,22.2,1031323,0
2006-11-28,22.15,22.2,21.84,22.12,1464174,0
2006-11-29,22.35,23.24,22.35,23.24,2714210,0
2006-11-30,25.45,26,24.74,25.55,9157793,0
2006-12-01,25.55,25.77,25.01,25.47,3722465,0
2006-12-04,25.36,26,25.36,25.99,2155449,0
2006-12-05,25.79,26.14,25.65,26.09,1323246,0
2006-12-06,25.97,26.44,25.92,26.17,2135681,0
2006-12-07,26.49,26.58,26.02,26.21,1146056,0
2006-12-08,26.05,26.5,25.9,26.28,1330766,0
2006-12-11,26.2,26.75,26.16,26.65,1320972,0
2006-12-12,26.65,26.73,26.2,26.51,1286370,0
2006-12-13,26.51,26.93,26.51,26.84,1723784,0
2006-12-14,26.75,27.14,26.65,26.73,1657409,0
2006-12-15,26.75,26.92,26.64,26.7,1121610,0
2006-12-18,26.66,26.81,26.17,26.24,1113220,0
2006-12-19,25.95,26.56,25.93,26.53,1285381,0
2006-12-20,26.5,27.16,26.41,26.86,1287420,0
2006-12-21,26.8,27.03,26.59,26.74,974400,0
2006-12-22,26.8,26.86,26.39,26.48,719153,0
2006-12-26,26.39,26.76,26.38,26.69,759008,0
2006-12-27,26.62,26.97,26.59,26.76,893977,0
2006-12-28,26.76,26.81,26.55,26.58,736302,0
2006-12-29,26.66,27.02,26.58,26.73,887181,0
2007-01-03,26.7,27.13,26.25,26.49,1480014,0
2007-01-04,26.46,26.96,26.08,26.9,1298810,0
2007-01-05,26.78,26.78,26.16,26.54,1301441,0
2007-01-08,26.39,26.95,26.39,26.79,1086406,0
2007-01-09,26.75,26.9,26.17,26.63,1354540,0
2007-01-10,26.43,26.93,26.18,26.91,841454,0
2007-01-11,26.91,27.03,26.86,26.95,1118189,0
2007-01-12,27,27.03,26.73,26.97,854702,0
2007-01-16,26.95,27.37,26.81,27.14,1418120,0
2007-01-17,27.14,27.49,27.05,27.45,847920,0
2007-01-18,27.36,27.37,26.44,26.55,887466,0
2007-01-19,26.49,26.58,26.05,26.39,866741,0
2007-01-22,26.46,26.6,26.09,26.26,1091930,0
2007-01-23,26.19,26.3,26.01,26.14,1281135,0
2007-01-24,26.13,26.85,26.04,26.75,787479,0
2007-01-25,26.86,26.86,26.39,26.51,923779,0
2007-01-26,26.47,26.64,26.11,26.34,608280,0
2007-01-29,26.38,26.48,26.08,26.19,712628,0
2007-01-30,26.31,27.1,26.29,27,1437933,0
2007-01-31,26.8,26.8,26.05,26.6,1633957,0
2007-02-01,26.73,26.9,26.19,26.57,1444080,0
2007-02-02,26.57,26.7,26.16,26.39,1301027,0
2007-02-05,26.23,26.49,26.16,26.41,716103,0
2007-02-06,26.62,26.62,26.05,26.26,765777,0
2007-02-07,26.26,26.84,26.22,26.74,1202613,0
2007-02-08,26.61,26.75,26.57,26.72,1302018,0
2007-02-09,26.74,26.8,25.94,26.09,1185361,0
2007-02-12,26.07,26.1,25.79,25.84,749712,0
2007-02-13,25.94,25.98,25.65,25.86,948498,0
2007-02-14,25.88,26.19,25.75,26.07,756124,0
2007-02-15,26.11,26.45,25.94,26.32,1058115,0
2007-02-16,26.34,26.34,26.02,26.16,564813,0
2007-02-20,26.12,26.71,25.86,26.66,1286042,0
2007-02-21,26.69,26.9,26.39,26.82,1386868,0
2007-02-22,25.76,26.89,25.39,26.13,2601105,0
2007-02-23,26.11,26.49,25.98,26.37,1146158,0
2007-02-26,26.37,26.44,26.01,26.29,1346771,0
2007-02-27,25.88,26.14,25.24,25.58,1758645,0
2007-02-28,25.57,26.01,25.25,25.58,1480396,0
2007-03-01,24.6,25.06,24.02,24.88,1616187,0
2007-03-02,24.78,25.08,24.56,24.6,977525,0
2007-03-05,24.28,24.74,24.19,24.33,1292186,0
2007-03-06,24.43,25.65,24.36,25.45,1585855,0
2007-03-07,25.39,25.61,25.15,25.35,1575690,0
2007-03-08,25.59,25.59,25.06,25.15,641542,0
2007-03-09,25.42,25.88,25.42,25.68,1203194,0
2007-03-12,25.94,26.31,25.9,26.16,1362832,0
2007-03-13,25.95,26.41,25.91,26.03,1816072,0
2007-03-14,26.02,26.25,25.94,26.17,1769808,0
2007-03-15,26.2,26.57,26.17,26.49,1473924,0
2007-03-16,26.39,26.65,26.32,26.51,1113564,0
2007-03-19,26.52,26.65,26.32,26.36,1269609,0
2007-03-20,26.32,26.75,26.14,26.75,1148520,0
2007-03-21,26.65,27,26.53,26.94,725733,0
2007-03-22,26.89,27.01,26.8,27.01,1003948,0
2007-03-23,26.87,26.97,26.54,26.65,876258,0
2007-03-26,26.54,26.81,26.49,26.49,977577,0
2007-03-27,26.57,26.77,26.16,26.49,976780,0
2007-03-28,26.43,26.43,26,26.29,1056039,0
2007-03-29,26.34,26.35,25.83,26.11,658847,0
2007-03-30,26.16,26.49,26.06,26.23,667225,0
2007-04-02,26.11,26.25,25.6,26.25,620545,0
2007-04-03,26.36,26.73,26.25,26.65,695151,0
2007-04-04,26.59,26.72,26.49,26.68,755951,0
2007-04-05,26.61,26.95,26.6,26.9,375925,0
2007-04-09,26.93,27.04,26.84,26.94,670283,0
2007-04-10,26.9,26.91,26.3,26.46,863191,0
2007-04-11,26.47,26.67,26.1,26.65,697957,0
2007-04-12,26.53,26.95,26.34,26.95,700184,0
2007-04-13,26.91,26.94,26.6,26.75,478520,0
2007-04-16,26.77,27.18,26.75,27.12,760257,0
2007-04-17,27.2,27.85,26.97,27.49,1432023,0
2007-04-18,27.38,27.5,26.85,27.43,980743,0
2007-04-19,27.43,27.49,26.85,27.34,646994,0
2007-04-20,27.5,27.73,27.29,27.7,797758,0
2007-04-23,27.57,27.77,27.52,27.7,931443,0
2007-04-24,27.79,28.13,27.63,28.08,1173911,0
2007-04-25,28.1,28.26,27.84,28.08,1011755,0
2007-04-26,28.05,28.19,27.91,27.95,921405,0
2007-04-27,27.91,28.1,27.8,28.02,501216,0
2007-04-30,28,28.08,27.65,27.66,733891,0
2007-05-01,27.84,27.84,27.24,27.68,478687,0
2007-05-02,27.64,28,27.55,27.87,491526,0
2007-05-03,27.81,28.09,27.66,27.99,954287,0
2007-05-04,28.1,28.27,27.91,28.25,595857,0
2007-05-07,28.25,28.42,28.12,28.15,737951,0
2007-05-08,28.1,28.24,27.83,28.14,538320,0
2007-05-09,27.99,28.5,27.81,28.42,730196,0
2007-05-10,28.24,28.47,28,28.03,735945,0
2007-05-11,28.06,28.48,28,28.38,525974,0
2007-05-14,28.3,28.67,28.1,28.21,642662,0
2007-05-15,28.18,28.64,27.97,28.07,785920,0
2007-05-16,28.01,28.1,27.45,27.78,965269,0
2007-05-17,27.78,27.79,27.44,27.48,999908,0
2007-05-18,27.47,27.96,27.34,27.83,781123,0
2007-05-21,27.76,28.41,27.68,28.31,720178,0
2007-05-22,28.07,28.34,27.92,28.29,921395,0
2007-05-23,28.22,28.58,28.05,28.3,1513799,0
2007-05-24,26.07,26.5,24.96,25.39,5612007,0
2007-05-25,25.38,26.69,25.31,26.66,2859885,0
2007-05-29,26.66,26.69,26.07,26.35,1781241,0
2007-05-30,26.18,26.73,26.04,26.73,1759141,0
2007-05-31,26.75,26.91,26.48,26.52,2194811,0
2007-06-01,26.52,27.49,26.48,27.26,1555212,0
2007-06-04,27.59,28.08,27.39,27.78,2411905,0
2007-06-05,27.58,27.8,27.45,27.54,1141692,0
2007-06-06,27.54,27.66,27.2,27.5,1200712,0
2007-06-07,27.5,27.85,27.26,27.37,1546015,0
2007-06-08,27.22,27.48,27,27.48,929960,0
2007-06-11,27.47,27.54,26.99,27.01,2003758,0
2007-06-12,26.81,27.12,26.65,26.69,1733877,0
2007-06-13,26.83,26.98,26.65,26.85,1851496,0
2007-06-14,26.91,27.29,26.81,26.99,1314002,0
2007-06-15,27.25,27.3,26.96,27.03,1008965,0
2007-06-18,27.09,27.14,26.56,26.88,1493470,0
2007-06-19,26.86,27.24,26.64,27.12,973915,0
2007-06-20,27.12,27.12,26.66,26.66,1009147,0
2007-06-21,26.6,26.92,26.31,26.87,961399,0
2007-06-22,26.69,26.9,26.41,26.59,2546576,0
2007-06-25,26.57,26.85,26.27,26.32,883705,0
2007-06-26,26.52,26.55,26.17,26.36,1326863,0
2007-06-27,26.31,26.86,26.31,26.86,926597,0
2007-06-28,26.7,27.3,26.7,26.8,1102585,0
2007-06-29,26.95,26.95,26.15,26.43,1384989,0
2007-07-02,26.61,26.89,26.43,26.88,1012955,0
2007-07-03,26.88,26.89,26.67,26.87,324769,0
2007-07-05,26.87,26.88,26.34,26.57,823656,0
2007-07-06,26.65,26.8,26.51,26.8,1390366,0
2007-07-09,26.71,26.71,26.26,26.57,1177130,0
2007-07-10,26.35,26.46,26.1,26.29,1331725,0
2007-07-11,26.34,26.45,26.09,26.45,819048,0
2007-07-12,26.55,27.14,26.53,27.14,1460325,0
2007-07-13,26.95,27.01,26.67,26.86,1276249,0
2007-07-16,26.73,27.08,26.46,26.87,1084384,0
2007-07-17,26.93,27.22,26.73,27.2,659065,0
2007-07-18,27,27,26.41,26.83,777764,0
2007-07-19,27.04,27.5,26.87,27.45,1287357,0
2007-07-20,27.45,27.45,26.77,26.9,575639,0
2007-07-23,27,27.34,26.81,27.09,795687,0
2007-07-24,26.83,27.02,26.33,26.41,711365,0
2007-07-25,26.7,26.93,26.31,26.55,796600,0
2007-07-26,26.51,26.51,25.45,25.6,1071091,0
2007-07-27,25.65,25.87,25.25,25.42,1313635,0
2007-07-30,25.44,25.48,24.86,25.03,1298529,0
2007-07-31,25.28,25.34,24.44,24.46,1532569,0
2007-08-01,24.33,24.45,23.6,24.22,2552742,0
2007-08-02,24.39,25.25,24.33,25.13,2097221,0
2007-08-03,25.08,25.27,23.93,24,1529254,0
2007-08-06,24,24.09,23.7,23.95,1981040,0
2007-08-07,23.95,24.28,22.8,23.4,2976192,0
2007-08-08,23.52,23.68,22.01,23.64,3382991,0
2007-08-09,23.6,23.78,22.34,23.66,4958002,0
2007-08-10,23.31,25.27,22.95,24.92,3195283,0
2007-08-13,25.1,25.51,24.92,24.95,1723589,0
2007-08-14,25.07,25.41,24.79,24.82,1035864,0
2007-08-15,24.64,25.4,24.64,24.76,1428828,0
2007-08-16,24.68,25.01,23.25,23.62,1819145,0
2007-08-17,24.11,24.58,23.6,24.03,1092849,0
2007-08-20,24.04,24.45,23.7,24.31,933354,0
2007-08-21,24.53,25.15,24.53,25.02,1367571,0
2007-08-22,25.32,25.76,24.82,25.76,1330899,0
2007-08-23,25.82,27.33,25.1,26.98,3279667,0
2007-08-24,26.76,27.1,26.67,27.04,1951070,0
2007-08-27,26.95,27.16,26.77,27.05,1396698,0
2007-08-28,26.86,27.29,26.72,26.8,1869940,0
2007-08-29,26.91,27.19,26.65,27.15,1120581,0
2007-08-30,26.92,27.27,26.85,27,951220,0
2007-08-31,27.08,27.35,27,27.32,735003,0
2007-09-04,26.67,27.1,26.51,26.91,1429331,0
2007-09-05,26.65,27.1,26.34,26.76,1825306,0
2007-09-06,26.8,27.15,26.73,27.07,971951,0
2007-09-07,26.93,26.95,26.6,26.71,926741,0
2007-09-10,26.77,26.89,26.26,26.4,739232,0
2007-09-11,26.46,26.56,26.22,26.49,824139,0
2007-09-12,26.58,26.84,26.34,26.65,646371,0
2007-09-13,26.84,26.84,26.24,26.44,772242,0
2007-09-14,26.17,26.31,25.71,25.89,1097564,0
2007-09-17,25.87,26.05,25.63,25.91,1167196,0
2007-09-18,26.04,26.46,25.61,26.43,1000222,0
2007-09-19,26.49,26.9,26.31,26.51,911175,0
2007-09-20,26.42,26.52,26.21,26.38,452248,0
2007-09-21,26.58,26.58,26.12,26.43,774849,0
2007-09-24,26.39,26.4,26.13,26.2,1109237,0
2007-09-25,26.03,26.48,25.99,26.36,782182,0
2007-09-26,26.36,26.69,26.26,26.44,751262,0
2007-09-27,26.49,26.99,26.25,26.99,576743,0
2007-09-28,26.97,27.1,26.83,27.08,1050182,0
2007-10-01,27.01,27.51,26.97,27.47,1200623,0
2007-10-02,27.35,27.72,27.15,27.22,929701,0
2007-10-03,27.02,27.37,26.65,27.31,1251497,0
2007-10-04,27.23,27.3,26.88,26.94,713804,0
2007-10-05,27.08,27.17,26.8,26.89,851657,0
2007-10-08,26.9,27.16,26.69,26.83,706082,0
2007-10-09,26.96,27.78,26.84,27.78,1227118,0
2007-10-10,27.66,28,27.65,28,1582567,0
2007-10-11,27.97,28.53,27.9,28.34,1993562,0
2007-10-12,28.4,29.11,28.17,28.6,1867155,0
2007-10-15,28.55,28.68,28.22,28.48,906674,0
2007-10-16,28.47,28.52,28.12,28.34,1009222,0
2007-10-17,28.38,28.69,28.15,28.64,766877,0
2007-10-18,28.5,28.79,28.4,28.59,604086,0
2007-10-19,28.59,28.65,27.47,27.48,880968,0
2007-10-22,27.4,28.08,27.31,28.03,769555,0
2007-10-23,28.1,28.1,27.59,27.86,599320,0
2007-10-24,27.71,27.86,27.12,27.86,654932,0
2007-10-25,27.82,28.06,27.36,27.39,1004422,0
2007-10-26,27.76,27.97,27.37,27.59,503333,0
2007-10-29,27.65,27.79,27.2,27.4,541848,0
2007-10-30,27.27,27.73,27.13,27.44,682372,0
2007-10-31,27.46,28.4,27.43,28.26,852984,0
2007-11-01,28.1,28.13,27.68,27.85,987085,0
2007-11-02,27.94,28.08,27.13,28.02,1173102,0
2007-11-05,27.67,27.98,27.3,27.7,772884,0
2007-11-06,27.7,27.7,26.16,26.6,1498496,0
2007-11-07,26.29,26.5,25.44,25.77,1804323,0
2007-11-08,25.75,25.93,24.72,25.33,1337305,0
2007-11-09,25.07,25.12,24.18,24.35,1602161,0
2007-11-12,24.38,24.64,24.07,24.09,750009,0
2007-11-13,24.13,24.44,23.89,24.34,1938330,0
2007-11-14,24.51,24.85,24.42,24.52,855755,0
2007-11-15,24.33,24.58,24.09,24.22,592393,0
2007-11-16,24.32,24.53,23.9,24.33,728358,0
2007-11-19,24.2,24.39,23.86,23.97,932798,0
2007-11-20,24.02,24.09,23.25,23.49,1001823,0
2007-11-21,23.28,23.42,22.88,23.3,1178006,0
2007-11-23,23.4,23.43,23.05,23.39,272572,0
2007-11-26,23.42,24.4,23.25,23.67,1423437,0
2007-11-27,23.75,24.52,23.61,24.04,2052319,0
2007-11-28,24.13,24.59,24.11,24.54,1384707,0
2007-11-29,24.48,24.86,24.32,24.58,861063,0
2007-11-30,24.78,24.78,24.14,24.61,1207954,0
2007-12-03,24.41,24.5,23.6,23.6,1667016,0
2007-12-04,23.61,24.11,23.61,23.99,2102110,0
2007-12-05,24.34,24.34,23.99,24.3,1544161,0
2007-12-06,24.54,25.11,24.47,25.06,1937785,0
2007-12-07,27.25,27.89,26.7,27.38,3992879,0
2007-12-10,27.37,27.48,27.06,27.14,1747369,0
2007-12-11,27.03,27.45,26.01,26.19,2466836,0
2007-12-12,26.4,26.98,26.4,26.62,1793726,0
2007-12-13,26.42,26.86,26.42,26.78,1333035,0
2007-12-14,26.73,26.83,25.91,26.03,1361125,0
2007-12-17,25.91,26.24,25.6,25.63,1334684,0
2007-12-18,25.81,26,25.52,25.71,899589,0
2007-12-19,25.61,25.85,25.51,25.71,672176,0
2007-12-20,25.79,25.95,25.44,25.88,1066928,0
2007-12-21,26.6,26.6,25.68,26.11,1808849,0
2007-12-24,26.16,26.42,25.94,26.26,399271,0
2007-12-26,26.1,26.46,26.1,26.46,705783,0
2007-12-27,26.32,26.43,25.93,26.01,931516,0
2007-12-28,26.02,26.25,25.73,25.88,422527,0
2007-12-31,25.79,26.05,25.48,25.93,802538,0
2008-01-02,25.88,25.91,24.8,25.2,816203,0
2008-01-03,25.19,25.34,24.85,24.9,1108635,0
2008-01-04,24.67,24.94,24.34,24.73,1440140,0
2008-01-07,24.81,24.89,24.23,24.4,1187155,0
2008-01-08,24.44,24.46,23.59,23.59,1465637,0
2008-01-09,23.52,23.6,22.7,23.21,1876419,0
2008-01-10,23,23.61,23,23.4,1112510,0
2008-01-11,23.19,23.4,23.01,23.17,708523,0
2008-01-14,23.29,23.97,23.12,23.7,1168148,0
2008-01-15,23.54,23.85,23.54,23.7,1586352,0
2008-01-16,23.48,24.22,23.48,23.81,1240416,0
2008-01-17,23.86,24.14,23.41,23.44,727699,0
2008-01-18,23.47,24.23,23.46,23.85,1249572,0
2008-01-22,23,23.58,21.61,23.21,1645686,0
2008-01-23,22.47,23,21.75,22.62,2329384,0
2008-01-24,22.8,23.08,22.14,23.03,1456242,0
2008-01-25,23.2,23.36,22.9,23.05,861473,0
2008-01-28,23.01,23.47,23.01,23.47,804259,0
2008-01-29,23.54,24.26,23.5,24.13,1059005,0
2008-01-30,24.13,24.45,23.98,24.04,768254,0
2008-01-31,22.24,22.68,21.69,22.02,4342053,0
2008-02-01,22.07,22.8,21.61,22.78,1526992,0
2008-02-04,22.8,23.22,22.73,23.21,1503133,0
2008-02-05,23,23.17,22.7,22.78,1237606,0
2008-02-06,22.86,22.98,22.23,22.33,1450306,0
2008-02-07,22.21,22.49,21.97,22.05,1585131,0
2008-02-08,21.96,22.56,21.77,22.29,1253917,0
2008-02-11,22.27,22.74,22.15,22.39,1365862,0
2008-02-12,22.48,22.72,22.26,22.41,1365594,0
2008-02-13,22.63,23.27,22.33,23.14,1973601,0
2008-02-14,23.31,23.6,23.21,23.49,1242891,0
2008-02-15,23.35,23.6,22.94,23.03,1018977,0
2008-02-19,23.26,23.56,23.19,23.47,1888519,0
2008-02-20,23.1,23.33,22.6,23.03,2301875,0
2008-02-21,24.5,24.82,23.14,23.52,4065015,0
2008-02-22,23.56,23.65,22.65,23.59,1567782,0
2008-02-25,23.52,23.94,23.43,23.86,1349008,0
2008-02-26,23.73,24.49,23.73,24.33,1146200,0
2008-02-27,24.18,24.6,24.03,24.22,812537,0
2008-02-28,24.05,24.27,23.55,23.71,1354795,0
2008-02-29,23.41,23.71,23.08,23.21,1389133,0
2008-03-03,23.03,23.15,22.78,22.97,1135599,0
2008-03-04,22.65,22.98,22.37,22.9,1964012,0
2008-03-05,22.93,23.63,22.86,23.13,1692541,0
2008-03-06,23.02,23.38,22.71,22.75,1072812,0
2008-03-07,22.59,22.88,22.27,22.55,1617872,0
2008-03-10,22.54,23.06,22.51,22.82,1500856,0
2008-03-11,23.1,23.44,22.67,23.04,1819739,0
2008-03-12,22.98,23.2,22.39,22.42,1277922,0
2008-03-13,22.23,22.78,21.95,22.7,1303322,0
2008-03-14,22.84,22.94,22,22.21,953257,0
2008-03-17,21.66,21.99,21.13,21.33,1497588,0
2008-03-18,21.64,22.03,21.54,22.01,1241184,0
2008-03-19,21.96,22.33,21.94,21.99,1570316,0
2008-03-20,21.91,22.17,21.59,21.78,1475085,0
2008-03-24,21.78,22.73,21.65,22.56,1008813,0
2008-03-25,22.56,22.75,22.3,22.56,975065,0
2008-03-26,22.51,23.08,22.45,23.08,1549961,0
2008-03-27,23.14,23.15,22.4,22.67,1364741,0
2008-03-28,22.67,23.34,22.67,22.78,1691989,0
2008-03-31,22.8,23.03,22.53,22.71,955205,0
2008-04-01,22.8,23.21,22.62,23.21,702290,0
2008-04-02,23.17,23.49,23.08,23.23,636594,0
2008-04-03,23.11,23.26,22.81,23.08,653358,0
2008-04-04,23.13,23.59,23.05,23.53,1057060,0
2008-04-07,23.65,24,23.51,23.62,943710,0
2008-04-08,23.53,23.53,23.21,23.45,576303,0
2008-04-09,23.52,23.53,22.42,22.58,1244662,0
2008-04-10,22.63,23.09,22.41,22.99,1383526,0
2008-04-11,22.8,22.99,22.15,22.24,1118572,0
2008-04-14,22.24,22.48,22.07,22.19,992730,0
2008-04-15,22.36,22.38,21.8,21.94,1385639,0
2008-04-16,22.12,22.97,21.98,22.91,966337,0
2008-04-17,22.9,22.99,22.41,22.73,694232,0
2008-04-18,22.97,23.44,22.97,23.13,731407,0
2008-04-21,22.98,23,22.56,22.71,738973,0
2008-04-22,22.56,22.61,21.86,22.03,1022824,0
2008-04-23,22.08,22.65,21.87,22.55,1087251,0
2008-04-24,22.68,23.47,22.56,23.28,928946,0
2008-04-25,23.29,23.3,22.54,23.02,634252,0
2008-04-28,23.03,23.05,22.63,22.66,459631,0
2008-04-29,22.58,23.28,22.58,23.28,824720,0
2008-04-30,23.28,23.61,23.07,23.11,960848,0
2008-05-01,23.05,23.71,23.05,23.7,941622,0
2008-05-02,23.78,24,23.37,23.57,1045969,0
2008-05-05,23.56,23.8,23.16,23.61,938847,0
2008-05-06,23.38,23.82,23.32,23.76,860002,0
2008-05-07,23.75,24.1,23.55,23.66,491992,0
2008-05-08,23.7,23.85,23.5,23.76,711881,0
2008-05-09,23.55,23.79,23.31,23.56,367808,0
2008-05-12,23.76,24,23.53,23.87,402365,0
2008-05-13,23.73,24.47,23.5,24.44,1236730,0
2008-05-14,24.5,25.03,24.17,24.96,1338397,0
2008-05-15,24.93,25.14,24.62,24.94,1312557,0
2008-05-16,25.1,25.1,24.56,24.98,712016,0
2008-05-19,25,25.29,24.85,25.08,736830,0
2008-05-20,25,25.04,24.34,24.71,1544010,0
2008-05-21,24.62,25.08,24.55,24.69,1655115,0
2008-05-22,24.86,26.16,24.62,25.86,2300240,0
2008-05-23,25.69,25.9,24.99,25.26,1417893,0
2008-05-27,25.26,25.75,25.16,25.55,1007782,0
2008-05-28,25.63,25.9,25.4,25.86,1361235,0
2008-05-29,25.72,26.2,25.62,26.1,1087779,0
2008-05-30,26.08,26.61,26.03,26.35,4266876,0
2008-06-02,26.23,26.28,25.77,26.01,1443391,0
2008-06-03,26.1,26.17,25.56,25.9,1854160,0
2008-06-04,25.76,26.19,25.76,26,1129194,0
2008-06-05,26.06,26.27,25.92,26.26,969074,0
2008-06-06,26.05,26.1,25.4,25.4,1006007,0
2008-06-09,25.39,25.42,24.91,25.13,896618,0
2008-06-10,25.01,25.24,24.81,24.98,984366,0
2008-06-11,24.91,25.21,24.72,24.82,1621357,0
2008-06-12,25,25.18,24.71,24.91,1221769,0
2008-06-13,25.05,25.36,24.8,24.99,1553786,0
2008-06-16,24.85,25.25,24.81,25.12,1139659,0
2008-06-17,25.16,25.28,24.82,25.06,2285828,0
2008-06-18,24.85,25.24,24.68,24.97,1977865,0
2008-06-19,24.94,25.04,24.48,24.76,2539920,0
2008-06-20,24.6,24.71,24.44,24.55,2485622,0
2008-06-23,24.62,24.65,24.33,24.45,1728382,0
2008-06-24,24.34,24.44,24.09,24.13,1444591,0
2008-06-25,24.16,25.06,24.09,24.85,1057430,0
2008-06-26,24.65,24.65,24.02,24.15,1137276,0
2008-06-27,24.11,24.35,23.83,23.86,3414654,0
2008-06-30,23.83,24.28,23.69,23.9,1522949,0
2008-07-01,23.71,23.94,23.51,23.83,1202410,0
2008-07-02,23.88,24.1,23.67,23.75,1570694,0
2008-07-03,23.84,23.88,23.42,23.48,1126514,0
2008-07-07,23.52,23.99,23.42,23.68,1846486,0
2008-07-08,23.71,24.19,23.43,24.14,1565486,0
2008-07-09,24.09,24.2,23.87,24,2629718,0
2008-07-10,24.06,24.48,24.04,24.18,3235354,0
2008-07-11,24.04,24.48,23.95,24.25,2625258,0
2008-07-14,24.38,24.39,23.77,23.89,4717097,0
2008-07-15,23.76,24.13,23.56,23.93,1433897,0
2008-07-16,23.96,24.29,23.24,24.22,1557325,0
2008-07-17,24.17,24.68,23.87,24.54,659241,0
2008-07-18,24.58,24.76,24.3,24.51,1138529,0
2008-07-21,24.54,24.59,24.08,24.24,572605,0
2008-07-22,24.05,24.27,23.82,24.08,1702926,0
2008-07-23,24.18,24.74,24.08,24.44,1011209,0
2008-07-24,24.22,24.22,23.46,23.79,1371237,0
2008-07-25,23.86,24.16,23.76,24.01,877031,0
2008-07-28,24.02,24.3,23.76,23.81,653954,0
2008-07-29,23.89,24.18,23.83,24.01,620577,0
2008-07-30,23.99,24.37,23.89,24.31,641740,0
2008-07-31,24.1,24.5,24.02,24.02,888037,0
2008-08-01,24.17,24.17,23.42,23.63,1213630,0
2008-08-04,23.58,23.94,23.26,23.83,820683,0
2008-08-05,24,24.46,23.83,24.45,806196,0
2008-08-06,24.49,24.95,24.29,24.89,895915,0
2008-08-07,24.76,24.93,24.33,24.4,1138204,0
2008-08-08,24.36,24.95,24.26,24.5,1291750,0
2008-08-11,24.64,24.71,24.25,24.44,1897674,0
2008-08-12,24.46,24.78,24.4,24.75,796456,0
2008-08-13,24.68,24.99,24.44,24.65,986464,0
2008-08-14,24.6,24.7,24.31,24.55,1360849,0
2008-08-15,24.69,24.9,23.98,24.09,1567245,0
2008-08-18,24.12,24.47,23.54,23.88,1282836,0
2008-08-19,23.7,23.73,23.28,23.3,1198002,0
2008-08-20,23.6,24.27,23.52,24.14,2256817,0
2008-08-21,20.5,22.1,19.59,21.32,7180530,0
2008-08-22,21.35,21.99,21.14,21.83,2837913,0
2008-08-25,21.7,21.78,21.15,21.18,1737858,0
2008-08-26,21.18,21.46,21.1,21.25,1438625,0
2008-08-27,21.24,21.64,21.19,21.56,1437943,0
2008-08-28,21.57,21.77,21.49,21.71,1772542,0
2008-08-29,21.72,21.78,21.3,21.53,1613693,0
2008-09-02,21.52,21.98,21.13,21.19,1289183,0
2008-09-03,21.11,21.42,21.07,21.2,1793809,0
2008-09-04,21.06,21.11,20.53,20.55,1369025,0
2008-09-05,20.43,20.84,20.26,20.67,1355291,0
2008-09-08,20.84,21.1,20.33,20.79,2225881,0
2008-09-09,20.74,20.91,20.23,20.24,1919959,0
2008-09-10,20.35,20.94,20.28,20.81,1637700,0
2008-09-11,20.81,20.96,20.37,20.73,1874235,0
2008-09-12,20.66,20.83,20.41,20.62,1854698,0
2008-09-15,20.2,20.71,20.03,20.06,1634256,0
2008-09-16,20,20.48,19.97,20.27,1783419,0
2008-09-17,20.05,20.25,19.64,19.65,2021037,0
2008-09-18,19.85,20.23,19.41,20.1,2358114,0
2008-09-19,20.54,21.37,20.43,21.2,2162546,0
2008-09-22,21.12,21.37,20.25,20.25,1334830,0
2008-09-23,20.29,20.79,20.11,20.25,1765516,0
2008-09-24,20.37,20.67,20.11,20.28,1318665,0
2008-09-25,20.33,21.07,20.1,20.76,1898893,0
2008-09-26,20.4,20.97,20.4,20.87,1218905,0
2008-09-29,20.66,20.97,19.43,19.61,1475613,0
2008-09-30,19.78,20.11,19.51,19.95,1596289,0
2008-10-01,19.88,20.17,19.55,19.87,1204197,0
2008-10-02,19.78,19.85,18.9,19.1,1299108,0
2008-10-03,19.17,19.52,18.37,18.42,1137365,0
2008-10-06,18.23,18.28,16.99,17.9,1777453,0
2008-10-07,18,18.2,17.24,17.26,1386517,0
2008-10-08,16.96,17.7,16.75,17.02,1452515,0
2008-10-09,17.11,17.64,16.64,16.7,2085349,0
2008-10-10,16.42,17.21,15.24,16.6,2070406,0
2008-10-13,17.49,18.61,17.41,18.5,1953341,0
2008-10-14,18.62,18.99,17.91,18.27,1992691,0
2008-10-15,18.1,18.18,17.28,17.34,1305142,0
2008-10-16,17.3,17.64,16.19,17.61,1489088,0
2008-10-17,17.41,18.68,17.25,18.26,1695015,0
2008-10-20,18.47,18.72,18.04,18.67,914570,0
2008-10-21,18.57,18.6,17.61,17.66,1200451,0
2008-10-22,17.58,17.67,16.73,17.04,891233,0
2008-10-23,17.05,17.27,15.5,16.21,2873332,0
2008-10-24,15.5,16.6,15.22,16.17,1204787,0
2008-10-27,16.11,17.1,15.8,16.8,1736107,0
2008-10-28,16.7,17.43,16.12,17.42,1294192,0
2008-10-29,17.45,17.97,16.74,17.5,1344714,0
2008-10-30,17.63,18.03,17.41,17.82,1065394,0
2008-10-31,17.64,18.8,17.34,18.28,1148921,0
2008-11-03,18.26,18.69,17.45,18.48,650956,0
2008-11-04,18.7,18.76,18.02,18.48,1390373,0
2008-11-05,18.26,18.59,17.48,17.63,983676,0
2008-11-06,17.58,18.07,17.4,17.5,1192329,0
2008-11-07,17.66,18.29,17.5,17.88,1089062,0
2008-11-10,18.08,18.42,17.77,17.82,1063738,0
2008-11-11,17.68,17.68,16.84,17.17,1561919,0
2008-11-12,16.95,17.02,16.38,16.4,1008400,0
2008-11-13,16.37,16.9,15.34,16.9,2658706,0
2008-11-14,16.75,16.9,16.11,16.19,1856523,0
2008-11-17,16.05,16.48,15.85,16.13,1223822,0
2008-11-18,16.19,16.57,15.76,16.31,1255414,0
2008-11-19,16.28,16.83,15.15,15.18,1619502,0
2008-11-20,15,15.59,14.53,14.59,2020304,0
2008-11-21,14.66,15.18,13.94,15.18,1710509,0
2008-11-24,15.32,16.27,15.04,16.04,1893880,0
2008-11-25,16.13,16.23,15.3,15.44,2215106,0
2008-11-26,15.39,16.08,14.85,15.94,1627103,0
2008-11-28,15.88,16.03,15.36,16.03,479276,0
2008-12-01,15.85,15.92,14.83,14.88,1151130,0
2008-12-02,15.06,15.54,14.72,15.52,1656197,0
2008-12-03,15.25,15.39,14.45,15.09,2587859,0
2008-12-04,16.54,18.18,16.46,16.83,5397150,0
2008-12-05,16.53,17.18,16.07,17,3398332,0
2008-12-08,17.18,17.55,16.95,17.16,2218253,0
2008-12-09,17.01,17.89,16.88,17.64,2597126,0
2008-12-10,17.66,17.89,17.31,17.64,890342,0
2008-12-11,17.49,17.71,17.03,17.18,1886917,0
2008-12-12,16.91,17.94,16.75,17.81,2041932,0
2008-12-15,17.83,17.83,16.88,17.23,1479692,0
2008-12-16,17.4,17.85,17.14,17.78,1302527,0
2008-12-17,17.61,18.36,17.52,18.12,1944539,0
2008-12-18,18.29,18.38,17.65,17.93,1493084,0
2008-12-19,18.04,18.68,17.77,18.53,2856682,0
2008-12-22,18.37,18.4,17.56,18.13,1785050,0
2008-12-23,18.24,18.51,17.84,18,947061,0
2008-12-24,17.96,17.99,17.79,17.85,390332,0
2008-12-26,17.94,18.01,17.75,18.01,318455,0
2008-12-29,18,18.06,17.46,17.78,1001223,0
2008-12-30,17.84,18.23,17.65,18.19,998063,0
2008-12-31,18.24,18.7,18.15,18.52,1193355,0
2009-01-02,18.5,18.98,18.17,18.93,890373,0
2009-01-05,18.9,19.11,18.62,18.84,1338305,0
2009-01-06,18.9,19.35,18.74,19.18,1133542,0
2009-01-07,18.92,19.26,18.8,19.22,1606363,0
2009-01-08,19.19,19.68,19.07,19.54,1999005,0
2009-01-09,19.65,19.66,19.2,19.32,1402611,0
2009-01-12,19.38,19.4,19.15,19.37,1603877,0
2009-01-13,19.32,19.52,19.25,19.43,1646863,0
2009-01-14,19.25,19.29,18.53,18.71,1977686,0
2009-01-15,18.68,18.82,18.14,18.52,2273847,0
2009-01-16,18.82,19.1,18.43,18.89,1819746,0
2009-01-20,18.8,18.91,18.48,18.5,1827692,0
2009-01-21,18.59,18.84,18.33,18.74,2037445,0
2009-01-22,18.55,18.58,17.99,18.44,2063345,0
2009-01-23,18.28,18.81,18.03,18.69,1408627,0
2009-01-26,18.72,19.1,18.48,18.76,1178422,0
2009-01-27,18.79,19.07,18.72,18.92,887495,0
2009-01-28,19.11,19.42,19.08,19.39,845644,0
2009-01-29,19.38,19.38,18.7,18.92,864588,0
2009-01-30,19,19.17,18.42,18.5,1054838,0
2009-02-02,18.35,18.79,18.01,18.7,1054917,0
2009-02-03,18.86,19.18,18.4,19.08,1003778,0
2009-02-04,19.08,19.56,18.99,19.33,1755125,0
2009-02-05,19.14,19.84,18.95,19.72,1971626,0
2009-02-06,19.83,20.1,19.72,20.1,1188516,0
2009-02-09,20,20.03,19.69,19.95,1027218,0
2009-02-10,19.76,19.98,19.1,19.16,1269120,0
2009-02-11,19.31,19.52,19.19,19.34,885946,0
2009-02-12,19.26,19.61,18.98,19.56,1217509,0
2009-02-13,19.52,19.81,19.29,19.49,1087027,0
2009-02-17,19.12,19.12,18.46,18.54,1614646,0
2009-02-18,18.73,18.8,18.24,18.4,1896891,0
2009-02-19,19.49,20.14,19.05,19.77,3690942,0
2009-02-20,19.47,19.75,19.19,19.48,2045591,0
2009-02-23,19.51,19.59,18.92,18.96,1851572,0
2009-02-24,19.05,19.28,18.69,19.22,1882063,0
2009-02-25,19.07,19.28,18.64,19.03,1312294,0
2009-02-26,19.11,19.18,18.33,18.43,1591813,0
2009-02-27,18.32,18.88,18.25,18.63,1827295,0
2009-03-02,17.3,18.17,17.3,17.94,2129465,0
2009-03-03,17.83,18.27,17.75,18.03,1980408,0
2009-03-04,18.18,18.31,17.88,18.11,1319358,0
2009-03-05,17.85,18.24,17.75,17.79,1682235,0
2009-03-06,17.87,17.95,17.22,17.53,1273095,0
2009-03-09,17.35,17.83,17.29,17.37,1331939,0
2009-03-10,17.52,18.28,17.47,18.28,1262934,0
2009-03-11,18.29,18.5,18.04,18.47,1190833,0
2009-03-12,18.39,19.06,18.27,19.01,1268340,0
2009-03-13,19.03,19.11,18.81,19.09,945845,0
2009-03-16,18.46,19,18.45,18.53,803088,0
2009-03-17,18.57,19.12,18.4,19.12,879665,0
2009-03-18,19.01,19.46,18.97,19.35,1257655,0
2009-03-19,19.49,19.49,19.08,19.17,1300864,0
2009-03-20,19.29,19.6,19.28,19.44,1802771,0
2009-03-23,19.64,20.51,19.51,20.51,2226780,0
2009-03-24,20.28,20.46,20.15,20.16,1464455,0
2009-03-25,20.25,20.7,20,20.44,1169934,0
2009-03-26,20.58,21.21,20.56,21.21,1632934,0
2009-03-27,21.14,21.18,20.65,20.67,1022462,0
2009-03-30,20.59,20.81,20.15,20.65,1163678,0
2009-03-31,20.72,21.01,20.57,20.73,1266620,0
2009-04-01,20.6,21.16,20.47,21.05,1421702,0
2009-04-02,21.43,21.68,21.25,21.3,1330342,0
2009-04-03,21.3,21.44,21.11,21.33,860211,0
2009-04-06,21.34,21.34,20.97,21.31,742169,0
2009-04-07,21.25,21.25,20.8,20.91,814787,0
2009-04-08,21.08,21.45,20.92,21.34,884951,0
2009-04-09,21.5,22.04,21.44,21.83,1500078,0
2009-04-13,21.63,21.65,21.12,21.35,799589,0
2009-04-14,21.31,21.37,20.89,20.97,1713027,0
2009-04-15,20.91,20.91,20.51,20.74,1040423,0
2009-04-16,21.01,21.44,20.9,21.4,1424808,0
2009-04-17,21.4,21.43,20.74,21.09,1133773,0
2009-04-20,20.94,20.99,20.44,20.53,995977,0
2009-04-21,20.52,20.94,20.52,20.9,865934,0
2009-04-22,20.75,21.2,20.58,20.86,795285,0
2009-04-23,20.8,21.5,20.5,20.92,781102,0
2009-04-24,21.06,21.34,20.79,21.22,682019,0
2009-04-27,20.99,21.69,20.97,21.49,990104,0
2009-04-28,21.37,21.47,21.15,21.19,873915,0
2009-04-29,21.4,21.94,21.12,21.81,1390530,0
2009-04-30,21.89,22.01,21.62,21.78,1692191,0
2009-05-01,21.83,21.95,21.47,21.88,1044723,0
2009-05-04,22.09,22.29,21.84,21.93,1304711,0
2009-05-05,21.92,21.98,21.31,21.56,1353580,0
2009-05-06,21.82,21.93,21.25,21.6,778895,0
2009-05-07,21.7,21.7,20.74,20.88,1096880,0
2009-05-08,21.05,21.53,20.66,20.82,1544041,0
2009-05-11,20.56,20.9,20.51,20.81,1186997,0
2009-05-12,21.01,21.07,20.55,20.72,875517,0
2009-05-13,20.46,20.57,20.05,20.24,1117676,0
2009-05-14,20.31,20.69,20.15,20.56,989129,0
2009-05-15,20.53,20.86,20.51,20.63,903417,0
2009-05-18,20.76,21.26,20.76,21.26,953234,0
2009-05-19,21.01,21.5,20.81,21.37,1193087,0
2009-05-20,21.44,21.96,21.38,21.62,1507892,0
2009-05-21,20.34,20.4,18.85,19.41,6537433,0
2009-05-22,19.41,19.58,19.05,19.28,2034778,0
2009-05-26,19.01,19.96,18.95,19.79,1477841,0
2009-05-27,19.8,19.88,19.38,19.4,1323056,0
2009-05-28,19.4,19.59,19.09,19.39,1762580,0
2009-05-29,19.47,19.52,19.1,19.48,1799735,0
2009-06-01,19.46,20.01,19.46,19.86,1385631,0
2009-06-02,19.57,19.97,19.54,19.85,912969,0
2009-06-03,19.49,19.67,19.3,19.33,1242700,0
2009-06-04,19.52,19.63,19.27,19.38,1134097,0
2009-06-05,19.67,19.69,19.28,19.43,928975,0
2009-06-08,19.04,19.5,18.95,19.41,1613471,0
2009-06-09,19.45,20.11,19.33,19.97,1615995,0
2009-06-10,19.96,20.07,19.62,19.83,1539314,0
2009-06-11,19.78,20.17,19.63,19.83,1511054,0
2009-06-12,19.82,19.97,19.36,19.72,906983,0
2009-06-15,19.57,19.66,19,19.37,1377656,0
2009-06-16,19.43,19.5,18.92,18.95,1151341,0
2009-06-17,19.04,19.36,19.03,19.21,939031,0
2009-06-18,19.25,19.45,19.14,19.36,998638,0
2009-06-19,19.49,19.59,19.11,19.16,1083934,0
2009-06-22,18.95,19.1,18.72,18.75,1107996,0
2009-06-23,18.87,19.01,18.67,18.88,1025736,0
2009-06-24,18.97,19.13,18.83,18.92,679552,0
2009-06-25,18.92,18.97,18.68,18.88,1491875,0
2009-06-26,18.76,19.05,18.61,18.78,4159511,0
2009-06-29,18.93,19.45,18.74,19.4,1723577,0
2009-06-30,19.4,19.56,19.11,19.51,2074441,0
2009-07-01,19.53,19.69,19.29,19.66,1830429,0
2009-07-02,19.46,19.46,18.81,19.04,2276506,0
2009-07-06,18.88,19,18.62,18.77,1599091,0
2009-07-07,18.7,18.75,18.2,18.2,1928234,0
2009-07-08,18.27,18.31,17.83,18.24,2755650,0
2009-07-09,18.27,18.58,18.26,18.52,1264048,0
2009-07-10,18.47,18.69,18.34,18.53,842823,0
2009-07-13,18.51,18.7,18.21,18.66,1315342,0
2009-07-14,18.67,18.78,18.49,18.75,1401562,0
2009-07-15,19.12,19.49,19.02,19.46,1567249,0
2009-07-16,19.38,19.64,19.33,19.61,760787,0
2009-07-17,19.65,19.65,19.32,19.53,924044,0
2009-07-20,19.59,19.68,19.37,19.44,964642,0
2009-07-21,19.5,19.75,19.3,19.59,867261,0
2009-07-22,19.48,19.84,19.42,19.72,1200786,0
2009-07-23,19.68,20.07,19.56,19.84,1180542,0
2009-07-24,19.77,20.65,19.51,19.66,1105498,0
2009-07-27,19.59,19.73,19.38,19.62,1193222,0
2009-07-28,19.58,19.85,19.44,19.84,1242767,0
2009-07-29,19.73,19.88,19.66,19.85,1039887,0
2009-07-30,20.04,20.28,19.94,19.94,1355167,0
2009-07-31,20.03,20.15,19.9,19.98,1168908,0
2009-08-03,19.89,20.09,19.53,20.07,1398573,0
2009-08-04,20,20.3,19.93,20.22,626037,0
2009-08-05,20.11,20.21,19.59,19.7,1069428,0
2009-08-06,19.81,19.83,19.49,19.65,1127407,0
2009-08-07,19.91,20.09,19.71,20.07,761707,0
2009-08-10,19.95,20.08,19.77,19.93,665486,0
2009-08-11,19.86,20,19.71,19.8,771386,0
2009-08-12,19.91,20.48,19.71,20.26,998881,0
2009-08-13,20.27,20.48,20.15,20.38,945335,0
2009-08-14,20.24,20.34,19.96,20.1,1025426,0
2009-08-17,19.8,20,19.7,19.7,1015680,0
2009-08-18,19.82,20.01,19.73,19.97,933845,0
2009-08-19,19.79,20.58,19.7,20.52,2516915,0
2009-08-20,19.95,20.83,19.91,20.81,2517717,0
2009-08-21,20.84,21.36,20.81,21.24,1621352,0
2009-08-24,21.29,21.56,21.14,21.16,1067036,0
2009-08-25,21.2,21.6,21.2,21.48,1497779,0
2009-08-26,21.43,21.56,21.35,21.49,1431468,0
2009-08-27,21.59,21.6,21.2,21.52,986803,0
2009-08-28,21.68,21.78,21.36,21.48,864600,0
2009-08-31,21.43,21.48,21.04,21.23,1112787,0
2009-09-01,20.85,21.28,20.63,20.8,1935948,0
2009-09-02,20.73,20.89,20.65,20.76,1310261,0
2009-09-03,20.76,21.06,20.56,20.94,1405122,0
2009-09-04,20.99,21.49,20.88,21.48,1095356,0
2009-09-08,21.42,21.75,21.37,21.74,1792177,0
2009-09-09,21.69,22.05,21.63,22.05,1391617,0
2009-09-10,21.96,22.34,21.92,22.32,1511953,0
2009-09-11,22.28,22.45,22.15,22.38,1416524,0
2009-09-14,22.18,22.48,22.1,22.39,1494283,0
2009-09-15,22.35,22.49,22.13,22.39,1629562,0
2009-09-16,22.39,22.65,22.25,22.64,1802721,0
2009-09-17,22.62,22.72,22.31,22.63,1432458,0
2009-09-18,22.61,22.65,22.45,22.47,2112706,0
2009-09-21,22.38,22.67,22.18,22.61,1748871,0
2009-09-22,22.51,22.85,22.49,22.82,1554419,0
2009-09-23,22.86,22.94,22.61,22.61,1641380,0
2009-09-24,22.67,22.77,22.39,22.49,1327638,0
2009-09-25,22.44,22.68,22.39,22.57,969369,0
2009-09-28,22.65,23,22.54,22.79,1295447,0
2009-09-29,22.88,23,22.71,22.97,1605530,0
2009-09-30,22.88,22.95,22.27,22.42,2537841,0
2009-10-01,22.36,22.41,21.79,21.96,1931466,0
2009-10-02,21.96,22.05,21.68,21.9,1450517,0
2009-10-05,21.89,22.23,21.63,22.14,1890779,0
2009-10-06,22.2,22.59,22.19,22.39,1442110,0
2009-10-07,22.36,22.45,22.19,22.33,1071434,0
2009-10-08,22.35,22.72,22.33,22.63,1301333,0
2009-10-09,22.57,23,22.51,23,1219520,0
2009-10-12,22.97,23.22,22.95,23.09,1204762,0
2009-10-13,23.13,23.43,23.1,23.25,1176725,0
2009-10-14,23.41,23.47,23.28,23.45,833147,0
2009-10-15,23.38,23.38,23.14,23.33,872294,0
2009-10-16,23.16,23.36,23.03,23.21,991968,0
2009-10-19,23.19,23.28,23.09,23.18,900454,0
2009-10-20,23.19,23.3,23.06,23.13,935500,0
2009-10-21,23.12,23.32,23,23.01,1300321,0
2009-10-22,22.91,23.38,22.88,23.38,1318791,0
2009-10-23,23.31,23.4,23.12,23.28,1324654,0
2009-10-26,23.25,23.58,23.03,23.05,1287999,0
2009-10-27,23.12,23.24,22.73,22.77,1723031,0
2009-10-28,22.78,22.81,22.18,22.25,910580,0
2009-10-29,22.36,22.64,22.27,22.57,1473734,0
2009-10-30,22.53,22.62,22,22.02,1823249,0
2009-11-02,22.01,22.26,21.8,22.12,1688618,0
2009-11-03,21.95,22.06,21.83,22.04,1764409,0
2009-11-04,22.11,22.88,22.01,22.55,1639022,0
2009-11-05,22.72,23.14,22.71,23.14,1042308,0
2009-11-06,22.96,23.22,22.91,23.09,960932,0
2009-11-09,23.17,23.53,23.12,23.52,1201431,0
2009-11-10,23.35,23.55,23.23,23.5,1179260,0
2009-11-11,23.56,23.74,23.42,23.52,689880,0
2009-11-12,23.44,23.56,23.24,23.25,1246748,0
2009-11-13,23.39,23.57,23.24,23.5,916193,0
2009-11-16,23.67,23.73,23.5,23.57,840365,0
2009-11-17,23.55,23.55,23.35,23.44,885902,0
2009-11-18,23.41,23.42,23.01,23.06,1434878,0
2009-11-19,23.03,23.1,22.71,22.82,705777,0
2009-11-20,22.81,22.87,22.56,22.63,793162,0
2009-11-23,22.86,23.24,22.69,22.94,723906,0
2009-11-24,22.99,23,22.55,22.65,1341301,0
2009-11-25,22.69,22.74,22.57,22.59,1085375,0
2009-11-27,22.32,22.61,22.05,22.43,684181,0
2009-11-30,22.34,22.58,21.9,22.47,3180665,0
2009-12-01,22.58,22.77,22.48,22.55,1743108,0
2009-12-02,22.61,22.73,22.36,22.52,1981168,0
2009-12-03,21.15,21.75,21.03,21.12,5992602,0
2009-12-04,21.33,21.51,20.77,21.02,2205017,0
2009-12-07,21.09,21.17,20.91,20.98,1971231,0
2009-12-08,20.79,20.93,20.66,20.74,1897233,0
2009-12-09,20.66,20.85,20.48,20.79,1473424,0
2009-12-10,20.89,21,20.71,20.73,1358749,0
2009-12-11,20.75,20.81,20.44,20.49,1243955,0
2009-12-14,20.57,20.88,20.39,20.87,2541689,0
2009-12-15,20.69,20.83,20.55,20.66,1188133,0
2009-12-16,20.71,20.85,20.62,20.66,1153004,0
2009-12-17,20.61,20.98,20.43,20.94,2636565,0
2009-12-18,21.1,21.47,21.09,21.46,3728900,0
2009-12-21,21.39,21.73,21.39,21.7,1845120,0
2009-12-22,21.71,22.2,21.68,22.03,1647328,0
2009-12-23,22.06,22.11,21.97,22.07,1281055,0
2009-12-24,22.09,22.27,22,22.2,638138,0
2009-12-28,22.23,22.34,22.13,22.21,1565929,0
2009-12-29,22.21,22.31,22.21,22.26,1050733,0
2009-12-30,22.19,22.43,22.16,22.36,1015959,0
2009-12-31,22.34,22.46,22.28,22.28,1195688,0
2010-01-04,22.32,22.57,22.21,22.44,1883532,0
2010-01-05,22.39,22.5,22.09,22.25,1723680,0
2010-01-06,22.11,22.29,22.07,22.21,1214760,0
2010-01-07,22.21,22.22,22.02,22.15,1024018,0
2010-01-08,22.17,22.32,22.06,22.31,735944,0
2010-01-11,22.29,22.35,22.02,22.12,1097704,0
2010-01-12,22,22.08,21.78,21.8,1980981,0
2010-01-13,21.84,22.05,21.74,22.01,999682,0
2010-01-14,21.98,22.22,21.95,22.19,1026880,0
2010-01-15,22.15,22.2,21.92,21.97,1210785,0
2010-01-19,21.91,22.04,21.85,21.98,1850628,0
2010-01-20,21.98,22.04,21.7,21.98,1636370,0
2010-01-21,22.06,22.35,21.95,22.22,1906538,0
2010-01-22,22.12,22.27,21.88,21.89,2363143,0
2010-01-25,21.91,22.03,21.65,21.74,1416088,0
2010-01-26,21.66,21.72,21.39,21.46,1016237,0
2010-01-27,21.45,21.59,21.2,21.53,1301414,0
2010-01-28,21.47,21.52,20.92,21.14,1464711,0
2010-01-29,21.25,21.5,21.1,21.27,1974642,0
2010-02-01,21.25,21.46,21.22,21.36,993615,0
2010-02-02,21.32,21.72,21.24,21.34,1374799,0
2010-02-03,21.28,21.45,21.13,21.4,1293468,0
2010-02-04,21.25,21.26,21.02,21.05,1206947,0
2010-02-05,21.1,21.2,20.81,21.17,1299898,0
2010-02-08,21.15,21.24,20.89,20.95,738927,0
2010-02-09,21.09,21.21,20.87,21.06,953331,0
2010-02-10,21.04,21.24,20.99,21.14,680011,0
2010-02-11,21.09,21.14,20.9,21.07,1219514,0
2010-02-12,20.87,21.53,20.71,21.51,1526942,0
2010-02-16,21.5,21.62,21.12,21.21,1799640,0
2010-02-17,21.24,22.17,21.15,22.1,2296419,0
2010-02-18,22.03,22.14,21.75,21.79,2045678,0
2010-02-19,21.77,21.81,21.31,21.35,2884205,0
2010-02-22,21.49,22.09,21.33,22.04,2116738,0
2010-02-23,21.99,22.16,21.86,21.9,1875670,0
2010-02-24,21.96,22.05,21.89,22.04,1516230,0
2010-02-25,21.83,22.03,21.69,22.02,1411004,0
2010-02-26,22.01,22.07,21.85,21.9,946746,0
2010-03-01,21.76,22.08,21.72,22.08,2021746,0
2010-03-02,22.07,22.25,22.07,22.21,1850180,0
2010-03-03,22.08,22.34,22.05,22.19,797679,0
2010-03-04,22.19,22.3,22.1,22.27,770653,0
2010-03-05,22.22,22.49,22.21,22.44,692279,0
2010-03-08,22.35,22.5,22.33,22.46,614066,0
2010-03-09,22.37,22.64,22.37,22.54,834267,0
2010-03-10,22.47,22.75,22.47,22.75,975397,0
2010-03-11,22.67,22.8,22.57,22.65,1019204,0
2010-03-12,22.71,22.76,22.55,22.75,616913,0
2010-03-15,22.75,22.75,22.45,22.65,742958,0
2010-03-16,22.51,22.64,22.38,22.62,1027498,0
2010-03-17,22.53,22.76,22.44,22.66,1048571,0
2010-03-18,22.63,22.86,22.58,22.77,832470,0
2010-03-19,22.81,22.89,22.52,22.54,1335440,0
2010-03-22,22.56,22.83,22.52,22.8,710060,0
2010-03-23,22.8,22.84,22.59,22.78,1277901,0
2010-03-24,22.74,22.93,22.56,22.81,2042356,0
2010-03-25,22.99,23,22.53,22.55,1023394,0
2010-03-26,22.6,22.67,22.36,22.5,594266,0
2010-03-29,22.53,22.64,22.37,22.44,540757,0
2010-03-30,22.4,22.53,22.35,22.47,647474,0
2010-03-31,22.42,22.53,22.34,22.37,775824,0
2010-04-01,22.44,22.63,22.39,22.55,1382859,0
2010-04-05,22.61,23.01,22.59,23.01,1737230,0
2010-04-06,22.98,23.01,22.61,22.91,1088388,0
2010-04-07,22.8,22.81,22.57,22.73,1003939,0
2010-04-08,22.69,22.7,22.5,22.7,797866,0
2010-04-09,22.68,23.05,22.65,23.04,1026898,0
2010-04-12,22.95,23.07,22.88,23.06,750236,0
2010-04-13,23.05,23.28,23.01,23.28,1002145,0
2010-04-14,23.39,23.45,23.19,23.38,858236,0
2010-04-15,23.31,23.31,23.15,23.16,649666,0
2010-04-16,23.12,23.26,22.88,23.08,1343653,0
2010-04-19,22.94,23.11,22.71,23.03,1254427,0
2010-04-20,23.08,23.29,22.96,23.22,765481,0
2010-04-21,23.19,23.29,23.07,23.24,703139,0
2010-04-22,22.93,23.19,22.65,23.15,1077349,0
2010-04-23,23.09,23.18,22.86,23.14,1081472,0
2010-04-26,23.14,23.24,23.01,23.18,633395,0
2010-04-27,23.08,23.21,22.76,22.8,1866905,0
2010-04-28,22.87,23.07,22.7,22.99,1281878,0
2010-04-29,23.05,23.23,22.81,23.13,1072771,0
2010-04-30,23.1,23.14,22.66,22.66,845044,0
2010-05-03,22.82,22.99,22.67,22.9,743185,0
2010-05-04,22.61,22.7,22.27,22.36,1131410,0
2010-05-05,22.5,22.5,22.08,22.09,1228409,0
2010-05-06,21.93,22.14,20.69,21.75,2456903,0
2010-05-07,21.53,21.75,20.97,21.33,2220494,0
2010-05-10,22,22.09,21.63,21.99,1308070,0
2010-05-11,21.78,22.15,21.65,21.96,2025612,0
2010-05-12,21.94,22.49,21.86,22.45,1261429,0
2010-05-13,22.48,22.59,22.32,22.36,1081613,0
2010-05-14,22.3,22.31,21.75,21.92,1743399,0
2010-05-17,22.08,22.3,21.75,22.27,1370005,0
2010-05-18,22.4,22.49,21.86,21.96,1577867,0
2010-05-19,21.92,22.07,21.61,21.8,1540445,0
2010-05-20,21.58,21.59,21.02,21.05,2249161,0
2010-05-21,20.85,21.39,20.73,21.25,1981149,0
2010-05-24,21.14,21.36,20.96,21.01,2307396,0
2010-05-25,21.01,21.35,20.47,21.31,2221231,0
2010-05-26,21.31,21.99,21.06,21.52,3094057,0
2010-05-27,21.93,21.96,21.45,21.64,2010098,0
2010-05-28,21.53,21.62,21.26,21.42,1806530,0
2010-06-01,21.29,21.6,21.22,21.23,1658772,0
2010-06-02,21.5,21.73,21.21,21.7,1425335,0
2010-06-03,21.64,22.22,21.62,22.16,1396535,0
2010-06-04,21.87,22.03,21.56,21.59,1964296,0
2010-06-07,21.63,21.78,20.92,20.94,1584731,0
2010-06-08,20.89,21.12,20.74,20.98,1388905,0
2010-06-09,21.03,21.37,20.94,21.06,1100942,0
2010-06-10,21.35,21.46,20.58,21.26,2591929,0
2010-06-11,21.36,21.75,21.14,21.75,1758947,0
2010-06-14,21.95,22.25,21.79,21.89,1726461,0
2010-06-15,21.89,22.37,21.89,22.34,1162550,0
2010-06-16,22.13,22.38,22.1,22.34,1016251,0
2010-06-17,22.34,22.44,22.15,22.39,1303807,0
2010-06-18,22.39,22.5,22.3,22.41,1123031,0
2010-06-21,22.49,22.54,22.16,22.23,1147914,0
2010-06-22,22.19,22.55,22.05,22.07,1047143,0
2010-06-23,22.22,22.25,21.89,22.03,952753,0
2010-06-24,21.89,22,21.65,21.69,1009583,0
2010-06-25,21.68,22.07,21.58,21.82,3278412,0
2010-06-28,21.89,22.13,21.72,21.96,1044088,0
2010-06-29,21.73,21.8,21.19,21.29,1202225,0
2010-06-30,21.24,21.43,20.85,20.87,1418138,0
2010-07-01,20.86,20.86,20.36,20.64,1716827,0
2010-07-02,20.75,20.79,20.37,20.51,959377,0
2010-07-06,20.57,20.87,20.27,20.46,1665365,0
2010-07-07,21.45,21.6,20.97,21.48,2641117,0
2010-07-08,21.63,21.71,21.25,21.41,1446025,0
2010-07-09,21.33,21.48,21.22,21.45,1101502,0
2010-07-12,21.48,21.61,21.25,21.56,983544,0
2010-07-13,21.75,22,21.63,21.98,1118961,0
2010-07-14,21.93,21.98,21.73,21.83,1113739,0
2010-07-15,21.79,21.89,21.6,21.76,1333356,0
2010-07-16,21.64,21.73,21.13,21.15,1053578,0
2010-07-19,21.23,21.4,21.15,21.35,947749,0
2010-07-20,21.04,21.57,20.8,21.54,902595,0
2010-07-21,21.61,21.7,21.15,21.17,879333,0
2010-07-22,21.36,21.9,21.33,21.87,967546,0
2010-07-23,21.75,22,21.7,21.96,931654,0
2010-07-26,21.89,22.2,21.85,22.19,1016177,0
2010-07-27,22.19,22.35,22.09,22.14,752926,0
2010-07-28,21.87,22.22,21.65,21.74,792178,0
2010-07-29,21.84,22.01,21.59,21.82,1835404,0
2010-07-30,21.64,21.94,21.45,21.84,1404317,0
2010-08-02,22.06,22.43,21.97,22.39,1376908,0
2010-08-03,22.26,22.38,22.22,22.31,1083142,0
2010-08-04,22.32,22.73,22.27,22.69,1162508,0
2010-08-05,22.62,22.88,22.52,22.77,1402240,0
2010-08-06,22.36,22.84,22.35,22.84,926742,0
2010-08-09,22.88,23.01,22.78,23.01,812000,0
2010-08-10,22.8,22.98,22.57,22.74,1747255,0
2010-08-11,22.32,22.4,21.9,22,1185569,0
2010-08-12,21.5,21.75,21.42,21.6,2226334,0
2010-08-13,21.57,21.88,21.53,21.63,936206,0
2010-08-16,21.43,21.89,21.35,21.77,739050,0
2010-08-17,21.87,22.4,21.83,22.09,864732,0
2010-08-18,22.04,22.5,21.81,22.28,976874,0
2010-08-19,22.27,23.15,22.25,23.06,1898848,0
2010-08-20,22.86,23.11,22.74,23.11,1469711,0
2010-08-23,23.08,23.21,22.95,23.12,1554350,0
2010-08-24,22.88,23.01,22.64,22.9,1566726,0
2010-08-25,22.67,22.97,22.66,22.9,1634405,0
2010-08-26,22.88,22.96,22.76,22.8,1169472,0
2010-08-27,22.92,23.1,22.63,23.07,1107016,0
2010-08-30,23.07,23.15,22.86,22.93,867543,0
2010-08-31,22.94,22.96,22.64,22.86,1620172,0
2010-09-01,23,23.25,22.98,23.08,1773095,0
2010-09-02,23.02,23.36,22.95,23.36,1213582,0
2010-09-03,23.45,23.7,23.33,23.69,1077174,0
2010-09-07,23.6,23.7,23.45,23.49,1031734,0
2010-09-08,23.42,23.79,23.42,23.74,903715,0
2010-09-09,23.85,23.87,23.63,23.76,891281,0
2010-09-10,23.61,23.85,23.53,23.58,968845,0
2010-09-13,23.7,24.28,23.7,24.17,1169623,0
2010-09-14,24.21,24.31,24.01,24.17,850557,0
2010-09-15,24.14,24.35,24.02,24.28,764659,0
2010-09-16,24.23,24.35,24.08,24.32,481141,0
2010-09-17,24.24,24.51,24.24,24.39,1015944,0
2010-09-20,24.36,24.78,24.27,24.78,1143846,0
2010-09-21,24.53,24.74,24.41,24.59,713146,0
2010-09-22,24.48,24.57,24.36,24.52,754739,0
2010-09-23,24.31,24.68,24.28,24.32,653949,0
2010-09-24,24.55,24.83,24.49,24.81,836647,0
2010-09-27,24.68,24.81,24.58,24.65,662752,0
2010-09-28,24.79,24.95,24.61,24.86,1087519,0
2010-09-29,24.71,24.95,24.6,24.64,1578171,0
2010-09-30,24.73,24.9,24.53,24.77,1546953,0
2010-10-01,24.77,24.96,24.77,24.9,948097,0
2010-10-04,24.72,24.9,24.39,24.56,659520,0
2010-10-05,24.82,25.12,24.7,25.03,1054132,0
2010-10-06,24.93,25.08,24.51,24.73,600971,0
2010-10-07,24.83,25,24.72,24.93,628935,0
2010-10-08,24.92,25,24.75,24.95,529423,0
2010-10-11,24.88,25.05,24.83,24.97,430808,0
2010-10-12,24.7,25.2,24.69,25.11,742610,0
2010-10-13,25.19,25.5,25.15,25.38,868929,0
2010-10-14,25.36,25.5,25.2,25.22,731194,0
2010-10-15,25.43,25.47,25.14,25.34,645511,0
2010-10-18,25.31,25.33,25.17,25.32,508909,0
2010-10-19,25.03,25.1,24.62,24.78,898704,0
2010-10-20,24.79,25.02,24.72,24.97,547516,0
2010-10-21,25.09,25.3,24.78,25.05,712364,0
2010-10-22,25.08,25.5,24.98,25.48,839218,0
2010-10-25,25.49,25.63,25.39,25.51,784759,0
2010-10-26,25.34,25.58,25.2,25.5,1139098,0
2010-10-27,25.28,25.5,25.15,25.37,774693,0
2010-10-28,25.39,25.57,25.31,25.32,1003931,0
2010-10-29,25.22,25.71,25.22,25.58,752253,0
2010-11-01,25.63,25.75,25.31,25.45,510422,0
2010-11-02,25.56,25.77,25.56,25.59,676129,0
2010-11-03,25.63,25.67,25.31,25.57,717716,0
2010-11-04,25.79,25.83,25.54,25.71,698514,0
2010-11-05,25.69,25.85,25.63,25.84,720673,0
2010-11-08,25.67,25.84,25.62,25.75,364686,0
2010-11-09,25.75,25.89,25.48,25.56,554948,0
2010-11-10,25.41,25.66,25.34,25.59,774780,0
2010-11-11,25.27,25.44,25.11,25.33,838177,0
2010-11-12,25.24,25.38,24.87,25.13,1130284,0
2010-11-15,25.09,25.2,24.86,25.02,846728,0
2010-11-16,24.83,24.89,24.46,24.74,1001733,0
2010-11-17,24.74,24.87,24.53,24.7,821802,0
2010-11-18,24.99,25.34,24.87,25.22,870040,0
2010-11-19,25.16,25.3,25.02,25.04,522644,0
2010-11-22,24.89,25.46,24.79,25.37,744613,0
2010-11-23,25.12,25.2,24.79,25.08,634980,0
2010-11-24,25.55,25.99,25.55,25.71,1188402,0
2010-11-26,25.67,25.94,25.51,25.69,337038,0
2010-11-29,25.52,25.83,25.31,25.8,969499,0
2010-11-30,25.59,25.71,25.34,25.69,1551791,0
2010-12-01,25.88,26.63,25.83,26.51,1830972,0
2010-12-02,25.81,26.23,24.62,25.85,3738723,0
2010-12-03,25.68,26.4,25.6,26.25,1588420,0
2010-12-06,26.19,26.4,26,26.36,842040,0
2010-12-07,26.49,26.69,26.44,26.45,968970,0
2010-12-08,26.5,26.69,26.44,26.58,567299,0
2010-12-09,26.57,26.68,26.49,26.56,722871,0
2010-12-10,26.53,26.76,26.5,26.75,878120,0
2010-12-13,26.61,26.8,26.6,26.72,1443914,0
2010-12-14,26.68,26.98,26.56,26.86,1030763,0
2010-12-15,26.86,26.99,26.74,26.79,1091926,0
2010-12-16,26.65,27.04,26.64,26.98,946926,0
2010-12-17,26.91,27.25,26.91,27.14,1159931,0
2010-12-20,27.09,27.21,26.93,27.1,743101,0
2010-12-21,27.07,27.34,27.07,27.24,938796,0
2010-12-22,27.28,27.34,27.1,27.25,835853,0
2010-12-23,27.33,27.43,27.2,27.24,757371,0
2010-12-27,27.13,27.31,26.95,27.21,466122,0
2010-12-28,27.19,27.25,26.97,27.1,279187,0
2010-12-29,27.14,27.25,27.03,27.07,387257,0
2010-12-30,27.03,27.31,26.99,27.06,475541,0
2010-12-31,27.11,27.16,26.91,26.91,676278,0
2011-01-03,27.05,27.27,26.98,26.99,606493,0
2011-01-04,26.99,27.05,26.64,26.84,645377,0
2011-01-05,26.8,26.8,26.59,26.78,1251634,0
2011-01-06,26.76,26.95,26.66,26.68,1019407,0
2011-01-07,26.64,26.86,26.23,26.74,1345501,0
2011-01-10,26.68,26.84,26.52,26.79,842142,0
2011-01-11,26.85,26.95,26.55,26.55,1306284,0
2011-01-12,26.74,26.95,26.49,26.65,1541604,0
2011-01-13,26.55,26.6,26.35,26.44,948742,0
2011-01-14,26.26,26.84,26.26,26.81,766573,0
2011-01-18,26.72,27.11,26.66,27.04,1415892,0
2011-01-19,26.99,27,26.66,26.72,870631,0
2011-01-20,26.69,26.7,26.22,26.35,709836,0
2011-01-21,26.49,26.56,26.18,26.23,535005,0
2011-01-24,26.34,26.78,26.2,26.75,1030154,0
2011-01-25,26.55,26.77,26.4,26.75,924762,0
2011-01-26,26.74,27.2,26.59,26.88,982062,0
2011-01-27,26.99,27.56,26.81,27.48,1472343,0
2011-01-28,27.44,27.6,26.78,26.84,1180967,0
2011-01-31,26.95,27.3,26.45,27.13,1424706,0
2011-02-01,27.34,27.98,27.32,27.78,987238,0
2011-02-02,27.59,28.19,27.54,27.99,1439541,0
2011-02-03,27.96,28.15,27.64,28,1081871,0
2011-02-04,27.96,28.33,27.91,28.33,1063518,0
2011-02-07,28.27,28.49,28.18,28.3,724492,0
2011-02-08,28.24,28.43,28.16,28.32,760845,0
2011-02-09,28.3,28.75,28.18,28.67,1380558,0
2011-02-10,28.41,29.04,28.36,28.79,1101484,0
2011-02-11,28.76,28.9,28.61,28.78,571990,0
2011-02-14,28.78,29.17,28.7,29.03,1187398,0
2011-02-15,28.95,29.17,28.84,29.16,1078807,0
2011-02-16,29.09,29.35,29.01,29.02,1475838,0
2011-02-17,28.92,29,28.37,28.54,1677528,0
2011-02-18,28.53,28.72,28.47,28.63,1308359,0
2011-02-22,28.24,28.54,27.94,28,1109917,0
2011-02-23,28.05,28.06,27.2,27.34,1175677,0
2011-02-24,27.31,27.75,27.15,27.34,1427416,0
2011-02-25,27.56,27.8,27.49,27.73,964817,0
2011-02-28,27.88,28.01,27.71,27.72,1703365,0
2011-03-01,27.74,27.86,27.29,27.32,1813347,0
2011-03-02,27.28,27.85,27.2,27.61,899496,0
2011-03-03,27.79,28.02,27.76,27.83,1183719,0
2011-03-04,27.79,27.92,27.49,27.69,802466,0
2011-03-07,27.85,27.89,27.13,27.27,1038400,0
2011-03-08,27.32,27.95,27.16,27.75,1185651,0
2011-03-09,27.75,27.93,27.52,27.71,988636,0
2011-03-10,27.34,27.58,26.84,27,1895551,0
2011-03-11,26.88,27.16,26.77,27.03,882301,0
2011-03-14,26.81,27.15,26.73,26.94,807345,0
2011-03-15,26.3,26.81,25.85,26.6,972282,0
2011-03-16,26.38,26.91,26.34,26.43,1245391,0
2011-03-17,26.72,26.86,26.48,26.53,681154,0
2011-03-18,26.73,26.83,26.4,26.63,1299260,0
2011-03-21,26.82,27.29,26.78,27.2,800928,0
2011-03-22,27.22,27.27,27.01,27.1,597632,0
2011-03-23,27.03,27.27,26.77,27.14,597259,0
2011-03-24,27.18,27.55,27.12,27.5,675135,0
2011-03-25,27.55,27.85,27.49,27.63,869323,0
2011-03-28,27.62,27.75,27.33,27.35,801469,0
2011-03-29,27.29,27.5,27.18,27.43,775187,0
2011-03-30,27.45,27.69,27.42,27.64,593012,0
2011-03-31,27.5,27.75,27.4,27.65,1083199,0
2011-04-01,27.73,27.9,27.63,27.78,969430,0
2011-04-04,27.72,27.76,27.52,27.66,439762,0
2011-04-05,27.64,27.72,27.55,27.6,558442,0
2011-04-06,27.69,27.83,27.38,27.6,519315,0
2011-04-07,27.63,27.78,27.36,27.5,365577,0
2011-04-08,27.65,27.65,27.11,27.25,452160,0
2011-04-11,27.23,27.46,27.2,27.32,451316,0
2011-04-12,27.17,27.33,26.88,26.92,412674,0
2011-04-13,27.22,27.22,26.89,26.98,513853,0
2011-04-14,26.81,26.94,26.61,26.8,666742,0
2011-04-15,26.8,26.96,26.65,26.84,594585,0
2011-04-18,26.52,26.56,26.12,26.49,766098,0
2011-04-19,26.52,26.59,26.2,26.35,443578,0
2011-04-20,26.72,26.87,26.62,26.74,650980,0
2011-04-21,26.84,26.9,26.63,26.71,302930,0
2011-04-25,26.73,26.78,26.52,26.59,351779,0
2011-04-26,26.56,26.99,26.56,26.93,480122,0
2011-04-27,26.95,27.28,26.86,27.28,838654,0
2011-04-28,27.13,27.47,27.12,27.42,1049152,0
2011-04-29,27.43,27.5,27.34,27.39,499836,0
2011-05-02,27.21,27.5,27.21,27.35,565678,0
2011-05-03,27.33,27.44,26.93,27.13,460974,0
2011-05-04,27.06,27.18,26.77,26.81,803834,0
2011-05-05,26.69,27.06,26.66,26.81,508222,0
2011-05-06,27.12,27.29,26.75,26.84,371699,0
2011-05-09,26.71,27.45,26.71,27.39,726825,0
2011-05-10,27.41,27.66,27.28,27.61,622789,0
2011-05-11,27.53,27.69,27.22,27.33,499938,0
2011-05-12,27.34,27.89,27.24,27.83,629132,0
2011-05-13,27.76,27.9,27.52,27.61,509882,0
2011-05-16,27.47,27.6,27.18,27.19,416946,0
2011-05-17,27.14,27.27,26.91,27.22,494456,0
2011-05-18,27.15,27.8,27.03,27.73,755554,0
2011-05-19,27.2,27.63,26.45,26.81,2032762,0
2011-05-20,26.76,27.11,26.48,27.01,2091090,0
2011-05-23,26.7,26.8,26.64,26.72,903775,0
2011-05-24,26.84,26.88,26.47,26.49,758726,0
2011-05-25,26.53,26.87,26.38,26.76,837535,0
2011-05-26,26.62,26.99,26.51,26.92,740998,0
2011-05-27,26.92,27.02,26.87,26.97,714312,0
2011-05-31,27.07,27.35,26.97,27.34,1408812,0
2011-06-01,27.29,27.48,27.08,27.08,1575297,0
2011-06-02,27.12,27.24,26.97,27.19,778615,0
2011-06-03,26.69,27.07,26.32,26.46,1340788,0
2011-06-06,26.34,26.6,26.34,26.37,781391,0
2011-06-07,26.43,26.58,26.24,26.25,1059653,0
2011-06-08,26.24,26.32,25.75,25.83,1601055,0
2011-06-09,25.92,26.08,25.73,25.76,1265677,0
2011-06-10,25.64,25.8,25.27,25.28,1613641,0
2011-06-13,25.26,25.36,25.13,25.16,954067,0
2011-06-14,25.36,25.48,25.26,25.32,871870,0
2011-06-15,25.2,25.34,25.02,25.07,931661,0
2011-06-16,24.99,25.1,24.72,24.91,942169,0
2011-06-17,25.07,25.1,24.92,24.93,1527115,0
2011-06-20,24.82,25.19,24.82,25.09,809374,0
2011-06-21,25.18,25.6,25.15,25.49,611101,0
2011-06-22,25.37,25.82,25.37,25.54,749325,0
2011-06-23,25.24,25.67,25.13,25.58,785294,0
2011-06-24,25.62,25.63,25.3,25.35,960105,0
2011-06-27,25.36,25.6,25.26,25.42,728108,0
2011-06-28,25.4,25.68,25.38,25.61,526583,0
2011-06-29,25.61,25.73,25.43,25.69,669605,0
2011-06-30,25.68,26.12,25.6,25.71,802793,0
2011-07-01,25.74,26.03,25.64,25.93,755400,0
2011-07-05,25.93,26,25.71,25.9,525197,0
2011-07-06,25.89,26.14,25.79,25.87,787858,0
2011-07-07,25.97,26.29,25.89,26.18,806105,0
2011-07-08,25.91,26.1,25.78,26.03,578697,0
2011-07-11,25.75,25.92,25.48,25.53,660140,0
2011-07-12,25.47,25.7,25.19,25.35,740449,0
2011-07-13,25.45,25.67,25.17,25.18,629322,0
2011-07-14,25.18,25.41,24.51,24.62,828301,0
2011-07-15,24.63,24.71,24.31,24.56,639729,0
2011-07-18,24.39,24.42,24.05,24.15,565733,0
2011-07-19,24.58,24.78,24.33,24.69,628277,0
2011-07-20,24.66,24.7,24.3,24.34,479048,0
2011-07-21,24.36,24.75,24.26,24.69,859445,0
2011-07-22,24.71,24.99,24.71,24.89,727372,0
2011-07-25,24.63,24.95,24.6,24.67,506128,0
2011-07-26,24.69,24.91,24.42,24.76,634944,0
2011-07-27,24.59,24.59,24.06,24.09,642668,0
2011-07-28,24.11,24.27,23.9,23.93,466265,0
2011-07-29,23.68,24.18,23.51,23.97,676402,0
2011-08-01,24.22,24.26,23.45,23.63,742395,0
2011-08-02,23.59,23.85,23.33,23.42,905388,0
2011-08-03,23.44,23.67,23.15,23.61,833797,0
2011-08-04,23.19,23.4,22.6,22.61,1029217,0
2011-08-05,22.94,22.95,22.11,22.54,1931950,0
2011-08-08,21.99,22.36,21.44,21.58,1973534,0
2011-08-09,22.4,22.56,21.37,22.54,1478477,0
2011-08-10,22.12,22.27,21.48,21.49,1502140,0
2011-08-11,21.65,22.36,21.64,22.18,1510171,0
2011-08-12,22.53,22.53,22,22.35,916381,0
2011-08-15,22.52,23.07,22.38,22.7,1014200,0
2011-08-16,22.52,22.72,22.23,22.58,842126,0
2011-08-17,22.67,23.51,22.66,23.44,2506799,0
2011-08-18,23.49,24.48,22.5,23.72,5129234,0
2011-08-19,23.4,24.11,23.34,23.39,2100466,0
2011-08-22,23.98,23.98,23.59,23.69,1460112,0
2011-08-23,23.76,25.54,23.64,25.53,2783270,0
2011-08-24,25.39,25.73,25.04,25.47,1697883,0
2011-08-25,25.37,25.56,24.57,24.68,1527438,0
2011-08-26,24.5,25.17,24.26,25.08,1081538,0
2011-08-29,25.42,25.86,25.29,25.82,633830,0
2011-08-30,25.61,25.9,25.45,25.74,774353,0
2011-08-31,25.8,26.2,25.6,25.88,1056427,0
2011-09-01,25.63,26.04,25.32,25.46,916210,0
2011-09-02,25.15,25.24,24.48,24.64,698697,0
2011-09-06,23.9,24.65,23.9,24.56,1277917,0
2011-09-07,24.81,25.58,24.81,25.56,1188961,0
2011-09-08,25.42,25.77,25.29,25.56,1508132,0
2011-09-09,25.41,25.61,24.84,25.05,1655780,0
2011-09-12,24.77,25.24,24.55,25.23,1320206,0
2011-09-13,25.23,25.5,25.11,25.32,1324223,0
2011-09-14,25.46,26,25.24,25.82,1976949,0
2011-09-15,25.98,26.25,25.66,26.11,1593016,0
2011-09-16,26.09,26.24,25.87,25.99,1610467,0
2011-09-19,25.34,25.72,25.13,25.59,1173621,0
2011-09-20,25.73,25.77,24.96,24.98,1337741,0
2011-09-21,24.96,25.27,24.6,24.61,1139383,0
2011-09-22,23.78,24.28,23.69,24.01,1760151,0
2011-09-23,23.73,24.16,23.65,24.02,943237,0
2011-09-26,24.25,24.52,23.74,24.44,1061977,0
2011-09-27,24.79,25.34,24.69,24.91,1029969,0
2011-09-28,25.09,25.23,24.68,24.81,1137294,0
2011-09-29,25.22,25.27,24.23,24.76,849599,0
2011-09-30,24.5,24.79,24.34,24.36,1011370,0
2011-10-03,24.19,24.45,23.42,23.47,1427916,0
2011-10-04,23.21,24.46,23.04,24.44,1724896,0
2011-10-05,24.51,24.98,24.14,24.58,1694930,0
2011-10-06,24.57,25.33,24.5,25.3,1181984,0
2011-10-07,25.38,25.66,25.17,25.18,1241678,0
2011-10-10,25.47,25.7,25.32,25.63,846777,0
2011-10-11,25.52,26,25.43,25.78,1045171,0
2011-10-12,25.95,26.13,25.73,25.73,1114426,0
2011-10-13,25.7,26.18,25.6,26.08,976295,0
2011-10-14,26.25,26.48,26.05,26.46,948339,0
2011-10-17,26.3,26.39,25.79,25.98,1113026,0
2011-10-18,25.78,26.5,25.71,26.4,896020,0
2011-10-19,26.31,26.61,26.12,26.16,1193471,0
2011-10-20,26.23,26.3,25.72,26.21,1508870,0
2011-10-21,26.46,26.91,26.23,26.72,1033698,0
2011-10-24,26.73,27.02,26.73,26.93,959463,0
2011-10-25,26.85,26.95,26.5,26.56,686658,0
2011-10-26,26.74,26.74,26.13,26.55,1249506,0
2011-10-27,27.23,27.49,27.08,27.18,1646942,0
2011-10-28,27.08,27.27,26.98,27.19,1105181,0
2011-10-31,26.77,27.23,26.61,26.81,809853,0
2011-11-01,25.9,26.59,25.9,26.1,1366603,0
2011-11-02,26.41,26.78,26.29,26.61,790142,0
2011-11-03,26.8,27.44,26.61,27.31,1261638,0
2011-11-04,27.2,27.25,26.96,27.11,826284,0
2011-11-07,27.06,27.25,26.76,27.16,1199607,0
2011-11-08,27.24,27.46,26.93,27.41,746538,0
2011-11-09,26.86,27.31,26.41,26.98,1150697,0
2011-11-10,27.17,27.21,26.79,26.99,684065,0
2011-11-11,27.15,27.49,27.09,27.43,711515,0
2011-11-14,27.36,27.52,27.19,27.31,546360,0
2011-11-15,27.34,27.78,27.28,27.53,721221,0
2011-11-16,27.16,27.85,27.04,27.34,868067,0
2011-11-17,27.28,27.43,26.85,27.03,1222430,0
2011-11-18,27.28,27.4,27.01,27.22,867410,0
2011-11-21,26.79,27,26.54,26.7,735838,0
2011-11-22,26.72,26.98,26.59,26.7,819186,0
2011-11-23,26.43,26.49,26.18,26.31,705197,0
2011-11-25,26.31,26.74,26.19,26.68,1127169,0
2011-11-28,26.96,27.35,26.96,27.21,1527007,0
2011-11-29,27.16,27.41,27,27.04,747491,0
2011-11-30,27.48,27.97,27.37,27.97,1867903,0
2011-12-01,28,28.05,27.33,27.5,1545698,0
2011-12-02,27.74,27.9,27.4,27.44,1946948,0
2011-12-05,27.66,27.92,27.52,27.62,1331196,0
2011-12-06,27.64,27.75,27.48,27.49,877288,0
2011-12-07,27.39,27.84,27.21,27.74,1137292,0
2011-12-08,27.42,27.86,27.4,27.65,1286317,0
2011-12-09,27.56,28.02,27.48,28.02,858031,0
2011-12-12,27.54,27.71,27.25,27.38,990277,0
2011-12-13,27.66,27.77,26.84,26.97,717528,0
2011-12-14,26.92,26.99,26.59,26.68,828859,0
2011-12-15,26.99,27.09,26.59,26.73,698577,0
2011-12-16,26.73,27.31,26.66,26.88,1274643,0
2011-12-19,26.95,27.21,26.42,26.49,867361,0
2011-12-20,26.65,27.46,26.65,27.39,749317,0
2011-12-21,27.24,27.33,26.47,26.75,956878,0
2011-12-22,26.83,27.28,26.52,27.21,1003952,0
2011-12-23,27.02,27.36,27,27.32,708063,0
2011-12-27,27.21,27.49,27.08,27.36,417560,0
2011-12-28,27.23,27.39,26.9,26.96,325916,0
2011-12-29,27.03,27.12,26.92,27.05,435868,0
2011-12-30,27.09,27.3,26.96,27.2,558434,0
2012-01-03,27.56,27.7,26.97,26.99,961598,0
2012-01-04,26.91,26.92,26.44,26.49,885550,0
2012-01-05,26.48,26.94,26.33,26.85,770889,0
2012-01-06,26.87,27.1,26.61,26.87,630958,0
2012-01-09,26.86,27.22,26.68,27.04,638438,0
2012-01-10,27.22,27.48,27.2,27.47,678334,0
2012-01-11,27.35,27.75,27.35,27.69,441979,0
2012-01-12,27.71,27.96,27.53,27.81,656644,0
2012-01-13,27.67,27.9,27.43,27.81,665527,0
2012-01-17,27.95,28.29,27.91,28.02,661352,0
2012-01-18,27.96,28.54,27.95,28.49,682074,0
2012-01-19,28.49,28.88,28.41,28.82,1212489,0
2012-01-20,28.82,29.2,28.76,29.2,1065699,0
2012-01-23,29.12,29.35,28.96,29.2,650538,0
2012-01-24,29.1,29.54,28.9,29.14,882162,0
2012-01-25,29.07,29.23,29.02,29.19,1023753,0
2012-01-26,29.25,29.37,29.06,29.18,972764,0
2012-01-27,29.01,29.4,29,29.23,728152,0
2012-01-30,28.93,29.3,28.86,29.07,631158,0
2012-01-31,29.17,29.31,29.08,29.17,776810,0
2012-02-01,29.39,29.5,29.22,29.49,943589,0
2012-02-02,29.51,29.77,29.5,29.58,933348,0
2012-02-03,29.75,29.88,29.54,29.63,1017292,0
2012-02-06,29.51,30.08,29.5,29.74,1118161,0
2012-02-07,29.78,29.95,29.59,29.76,619833,0
2012-02-08,29.74,30.05,29.54,30.03,482700,0
2012-02-09,29.96,30.3,29.89,30.25,1353172,0
2012-02-10,30.08,30.2,29.99,30.06,581559,0
2012-02-13,30.21,30.25,29.83,30.13,630815,0
2012-02-14,29.97,30.37,29.92,30.37,672075,0
2012-02-15,30.45,30.45,30,30.21,1396758,0
2012-02-16,30.23,30.49,30.2,30.44,1059564,0
2012-02-17,30.48,30.49,30.29,30.35,790575,0
2012-02-21,30.3,30.58,30.25,30.39,704104,0
2012-02-22,30.49,30.76,30.13,30.63,1090506,0
2012-02-23,30.73,30.81,30.17,30.51,1619015,0
2012-02-24,30.45,30.74,30.11,30.69,1580620,0
2012-02-27,29.89,30.79,29.83,30.62,1034335,0
2012-02-28,30.62,30.85,30.52,30.82,1029190,0
2012-02-29,30.85,30.85,30.4,30.47,1791239,0
2012-03-01,30.3,30.5,30.21,30.27,1397523,0
2012-03-02,30.2,30.28,29.75,29.93,936825,0
2012-03-05,29.89,29.96,29.5,29.56,741516,0
2012-03-06,29.33,29.49,29.12,29.28,639985,0
2012-03-07,29.25,29.63,29.2,29.56,314483,0
2012-03-08,29.74,30.1,29.73,29.87,733455,0
2012-03-09,29.85,30.22,29.85,30.11,468437,0
2012-03-12,30.02,30.3,30.02,30.18,472497,0
2012-03-13,30.26,30.74,30.21,30.74,879674,0
2012-03-14,30.75,30.75,30.23,30.43,603630,0
2012-03-15,30.44,30.78,30.42,30.77,622780,0
2012-03-16,30.68,30.88,30.2,30.35,1445312,0
2012-03-19,30.25,30.5,30.12,30.4,477974,0
2012-03-20,30.24,30.37,30.11,30.19,388442,0
2012-03-21,30.27,30.39,30.17,30.2,405371,0
2012-03-22,30.12,30.2,29.96,29.97,633227,0
2012-03-23,30.1,30.21,29.71,30.2,552953,0
2012-03-26,30.31,30.56,30.24,30.56,921877,0
2012-03-27,30.54,30.79,30.37,30.57,712833,0
2012-03-28,30.57,30.8,30.19,30.77,1016285,0
2012-03-29,30.7,31.05,30.43,31.02,1255849,0
2012-03-30,30.9,30.99,30.63,30.66,757635,0
2012-04-02,30.67,31.01,30.45,30.93,852575,0
2012-04-03,30.95,31.06,30.79,31.04,742651,0
2012-04-04,30.85,30.85,30.29,30.47,485777,0
2012-04-05,30.15,30.2,29.99,30.13,405044,0
2012-04-09,29.87,30.27,29.65,30.17,493005,0
2012-04-10,30.17,30.19,29.66,29.69,871766,0
2012-04-11,29.96,30.04,29.67,29.85,582425,0
2012-04-12,29.91,30.26,29.87,30.19,347465,0
2012-04-13,30.08,30.27,29.8,29.85,460809,0
2012-04-16,29.99,30.05,29.37,29.9,630001,0
2012-04-17,29.99,30.19,29.96,30.04,734767,0
2012-04-18,29.9,29.98,29.69,29.69,598469,0
2012-04-19,29.75,30.15,29.43,29.59,589057,0
2012-04-20,29.68,29.85,29.55,29.61,511477,0
2012-04-23,29.37,29.37,28.93,29.2,629537,0
2012-04-24,29.22,29.28,28.96,29.06,493889,0
2012-04-25,29.22,29.64,29.19,29.47,480772,0
2012-04-26,29.51,30.36,29.48,30.25,951773,0
2012-04-27,30.34,30.41,30.02,30.32,516915,0
2012-04-30,30.28,30.36,30,30.01,541093,0
2012-05-01,30.05,30.61,29.91,30.49,687998,0
2012-05-02,30.4,30.46,30.21,30.35,560322,0
2012-05-03,30.44,30.59,30.1,30.12,651994,0
2012-05-04,30.05,30.07,29.52,29.67,505918,0
2012-05-07,29.6,29.66,29.37,29.48,524880,0
2012-05-08,29.39,29.4,28.81,29.31,597788,0
2012-05-09,29,29.27,28.82,29.12,708330,0
2012-05-10,29.26,29.34,28.76,28.88,617367,0
2012-05-11,28.77,29.36,28.55,29.09,515218,0
2012-05-14,28.91,29.41,28.73,29.19,590621,0
2012-05-15,29.25,29.52,29.08,29.11,537631,0
2012-05-16,29.12,29.22,28.62,28.65,465936,0
2012-05-17,28.72,28.72,28.1,28.12,380465,0
2012-05-18,28.11,28.15,27.47,27.49,618713,0
2012-05-21,27.47,28.06,27.16,28.04,689768,0
2012-05-22,28.1,28.37,27.85,28.04,1437184,0
2012-05-23,27.89,28.56,27.76,28.2,1635043,0
2012-05-24,29.72,29.94,28.81,29.85,1641888,0
2012-05-25,29.81,30,29.64,29.89,962324,0
2012-05-29,30.08,30.46,29.86,30.17,796426,0
2012-05-30,29.84,29.86,29.51,29.55,695062,0
2012-05-31,29.51,29.63,29.11,29.55,1033159,0
2012-06-01,29.13,29.2,28.58,28.65,621047,0
2012-06-04,28.63,28.74,28.16,28.38,768086,0
2012-06-05,28.18,28.82,28.08,28.8,475823,0
2012-06-06,28.95,29.42,28.91,29.4,414850,0
2012-06-07,29.46,29.47,29.05,29.07,840461,0
2012-06-08,28.88,29.46,28.81,29.46,890034,0
2012-06-11,29.46,29.47,28.87,28.89,638731,0
2012-06-12,28.9,29.13,28.8,29,462163,0
2012-06-13,28.83,29.16,28.71,28.8,444990,0
2012-06-14,28.86,29.15,28.59,28.84,665598,0
2012-06-15,28.82,29.08,28.79,29.02,816879,0
2012-06-18,28.65,29.15,28.54,29.12,610617,0
2012-06-19,29.13,29.39,29.1,29.13,631880,0
2012-06-20,29.12,29.43,29.07,29.28,603300,0
2012-06-21,29.24,29.38,28.34,28.4,401614,0
2012-06-22,28.57,28.59,28.34,28.51,641594,0
2012-06-25,28.26,28.26,27.88,28.04,410375,0
2012-06-26,28.12,28.21,27.88,28.06,566574,0
2012-06-27,28.17,28.29,27.85,28.03,482913,0
2012-06-28,27.88,28.39,27.74,28.33,1023831,0
2012-06-29,28.75,29.45,28.72,29.43,891754,0
2012-07-02,29.43,29.65,29.2,29.47,858856,0
2012-07-03,29.45,30.06,29.44,30.01,501754,0
2012-07-05,29.68,30.28,29.68,30.11,962896,0
2012-07-06,29.93,29.93,29.46,29.62,1034665,0
2012-07-09,29.52,29.66,29.23,29.48,388078,0
2012-07-10,29.56,29.77,29.38,29.57,740659,0
2012-07-11,29.51,29.63,29.35,29.57,613750,0
2012-07-12,29.36,29.7,29.28,29.65,972351,0
2012-07-13,29.63,30.23,29.594,30.19,643688,0
2012-07-16,30.06,30.33,30,30.21,782100,0
2012-07-17,30.23,30.47,29.88,30.42,1319577,0
2012-07-18,30.3,30.99,30.29,30.89,671256,0
2012-07-19,30.99,31.1,30.69,30.83,613091,0
2012-07-20,30.6,31.03,30.53,30.71,908243,0
2012-07-23,30.38,30.38,29.97,30.04,574549,0
2012-07-24,30.16,30.19,29.46,29.575,567060,0
2012-07-25,29.68,29.96,29.5,29.86,690231,0
2012-07-26,30.28,30.79,30.28,30.77,909478,0
2012-07-27,30.96,31.1,30.66,31.07,810995,0
2012-07-30,31,31.1,30.63,30.71,413201,0
2012-07-31,30.71,30.86,30.27,30.29,582087,0
2012-08-01,30.36,30.46,30.06,30.1,447277,0
2012-08-02,29.93,30.32,29.76,30.11,506838,0
2012-08-03,30.56,30.65,29.92,30.55,408447,0
2012-08-06,30.65,30.94,30.59,30.65,525261,0
2012-08-07,30.86,31,30.765,30.84,409940,0
2012-08-08,30.85,30.92,30.69,30.8,558654,0
2012-08-09,30.8,30.9,30.61,30.8,304984,0
2012-08-10,30.74,30.79,30.56,30.75,193658,0
2012-08-13,30.77,30.87,30.4,30.58,290323,0
2012-08-14,30.61,30.79,30.235,30.29,358573,0
2012-08-15,30.31,30.96,30.251,30.91,443812,0
2012-08-16,30.97,31.34,30.69,31.2,661830,0
2012-08-17,31.2,31.4,31.13,31.28,326677,0
2012-08-20,31.17,31.39,31.16,31.34,692704,0
2012-08-21,31.36,31.86,31.31,31.7,976176,0
2012-08-22,31.7,31.81,31.43,31.65,704262,0
2012-08-23,33.69,33.92,32.81,33.26,2764716,0
2012-08-24,32.99,33.5,32.84,33.28,1753929,0
2012-08-27,33.16,33.5,33.14,33.32,1088335,0
2012-08-28,33.23,33.65,33.21,33.44,1027632,0
2012-08-29,33.18,33.43,33.16,33.24,673547,0
2012-08-30,32.98,33.08,32.85,32.87,529928,0
2012-08-31,33,33.15,32.65,33.03,688092,0
2012-09-04,32.36,33.76,32.28,33.69,1464307,0
2012-09-05,33.55,33.79,33.52,33.69,917614,0
2012-09-06,33.88,34.2,33.855,34.1,1198499,0
2012-09-07,33.95,33.95,33.62,33.73,1020811,0
2012-09-10,33.47,33.85,33.47,33.66,455437,0
2012-09-11,33.7,33.76,33.51,33.66,668401,0
2012-09-12,33.68,34.09,33.67,34.06,936668,0
2012-09-13,34.06,34.15,33.72,33.95,714614,0
2012-09-14,34.04,34.1,33.58,33.61,860697,0
2012-09-17,33.49,33.94,33.4,33.87,624500,0
2012-09-18,33.78,34,33.62,33.89,1181625,0
2012-09-19,33.9,34.04,33.66,33.95,584493,0
2012-09-20,33.74,33.92,33.67,33.9,387841,0
2012-09-21,33.9,34.05,33.68,33.73,1260242,0
2012-09-24,33.42,33.63,33.31,33.5,622920,0
2012-09-25,33.58,33.7,32.69,32.89,870864,0
2012-09-26,32.86,32.92,32.64,32.77,587987,0
2012-09-27,32.88,33.24,32.68,33.14,407982,0
2012-09-28,33.11,33.15,32.925,32.995,656332,0
2012-10-01,33.09,33.09,32.15,32.37,1007902,0
2012-10-02,32.47,32.67,32.376,32.56,551600,0
2012-10-03,32.69,32.89,32.555,32.72,357952,0
2012-10-04,32.85,32.87,32.49,32.86,390736,0
2012-10-05,33,33.18,32.75,32.87,612737,0
2012-10-08,32.75,32.92,32.55,32.68,267080,0
2012-10-09,32.57,32.645,32.07,32.08,350942,0
2012-10-10,32.18,32.26,31.92,32.11,349126,0
2012-10-11,32.39,32.44,32.09,32.25,442952,0
2012-10-12,32.24,32.41,31.97,32.1,331825,0
2012-10-15,32.23,32.37,32.02,32.18,494329,0
2012-10-16,32.36,32.9,32.24,32.8,578825,0
2012-10-17,32.58,32.95,32.48,32.785,551135,0
2012-10-18,32.92,33,32.44,32.56,545766,0
2012-10-19,32.45,32.51,31.93,32,499106,0
2012-10-22,32,32.19,31.85,32,562969,0
2012-10-23,31.77,32.47,31.55,32.19,694333,0
2012-10-24,32.38,32.61,32.05,32.34,544742,0
2012-10-25,32.5,32.78,32.19,32.28,770763,0
2012-10-26,32.3,32.5,32.13,32.31,573748,0
2012-10-31,32.28,32.45,32.03,32.2,514120,0
2012-11-01,32.2,33.33,32.122,33.32,868815,0
2012-11-02,33.29,33.29,32.55,32.55,672958,0
2012-11-05,32.46,32.69,32.27,32.28,586066,0
2012-11-06,32.45,32.81,32.33,32.42,792891,0
2012-11-07,32.07,32.08,31.36,31.65,1175857,0
2012-11-08,31.66,31.75,31.33,31.35,521842,0
2012-11-09,31.28,32.02,31.26,31.96,681653,0
2012-11-12,31.96,32.09,31.74,31.85,501415,0
2012-11-13,31.59,32.06,31.57,31.97,535074,0
2012-11-14,32.01,32.15,31.39,31.45,330588,0
2012-11-15,31.66,31.79,31.28,31.72,1111065,0
2012-11-16,31.73,31.8,31.02,31.27,792200,0
2012-11-19,31.49,32.12,31.29,31.98,705398,0
2012-11-20,31.82,32.15,31.74,32.01,684121,0
2012-11-21,32.02,32.46,32.02,32.43,599592,0
2012-11-23,32.44,32.78,32.351,32.76,184511,0
2012-11-26,32.75,32.95,32.56,32.84,861872,0
2012-11-27,32.81,32.92,32.59,32.71,395348,0
2012-11-28,32.77,32.98,32.25,32.92,379773,0
2012-11-29,32.93,33.05,32.6,32.65,592770,0
2012-11-30,32.54,33.03,32.54,32.86,850837,0
2012-12-03,33.09,33.21,32.82,33.14,610220,0
2012-12-04,33.12,33.39,33.08,33.23,654436,0
2012-12-05,33.1,33.4,32.75,33.33,1081958,0
2012-12-06,33.44,33.48,32.39,32.92,1175169,0
2012-12-07,32.9,33.04,32.49,32.92,578234,0
2012-12-10,32.85,33.21,32.755,32.93,608720,0
2012-12-11,32.95,33.28,32.71,32.91,718560,0
2012-12-12,33,33,32.24,32.38,1047798,0
2012-12-13,32.46,32.47,31.645,31.83,1082678,0
2012-12-14,31.79,31.87,31.67,31.86,507320,0
2012-12-17,31.85,32.29,31.75,32.22,594190,0
2012-12-18,32.2,32.45,32.08,32.38,653771,0
2012-12-19,32.34,32.4,32,32,573878,0
2012-12-20,32.03,32.19,31.88,32,845628,0
2012-12-21,31.46,31.96,31.44,31.74,1312183,0
2012-12-24,31.7,31.83,31.59,31.81,113907,0
2012-12-26,31.94,31.94,31.52,31.55,662469,0
2012-12-27,31.58,31.89,31.31,31.75,563777,0
2012-12-28,31.65,31.88,31.54,31.63,439908,0
2012-12-31,31.501,31.9,31.37,31.835,692828,0
2013-01-02,32.38,32.49,32.08,32.28,1071985,0
2013-01-03,32.25,32.36,31.77,31.9,930248,0
2013-01-04,31.93,31.93,31.505,31.65,1185105,0
2013-01-07,31.4,31.74,31.4,31.42,1257128,0
2013-01-08,31.45,31.58,31.34,31.46,916953,0
2013-01-09,31.58,31.61,31.42,31.43,1060757,0
2013-01-10,31.52,31.6,31.36,31.47,806571,0
2013-01-11,31.51,31.94,31.415,31.81,2307772,0
2013-01-14,31.84,32.53,31.74,32.51,939579,0
2013-01-15,32.23,32.61,32.09,32.55,606360,0
2013-01-16,32.49,32.57,32.4,32.43,549699,0
2013-01-17,32.32,32.84,32.25,32.74,803530,0
2013-01-18,32.76,32.83,32.165,32.24,915727,0
2013-01-22,32.22,32.27,31.97,32.12,1381467,0
2013-01-23,32.21,32.5,32.135,32.29,2109640,0
2013-01-24,32.24,32.9,32.07,32.86,1224992,0
2013-01-25,32.9,33.61,32.64,33.61,1148166,0
2013-01-28,33.54,33.95,33.54,33.75,1385674,0
2013-01-29,33.66,33.7,33.335,33.48,1605005,0
2013-01-30,33.39,33.62,33.24,33.34,652476,0
2013-01-31,33.3,33.51,33.04,33.44,776044,0
2013-02-01,33.52,33.93,33.52,33.92,889751,0
2013-02-04,33.62,34.07,33.62,33.83,1202798,0
2013-02-05,33.92,34.07,33.84,33.9,890754,0
2013-02-06,33.75,34.31,33.75,34.3,904863,0
2013-02-07,34.19,34.54,34.19,34.36,1020632,0
2013-02-08,34.31,34.58,34.23,34.4,418979,0
2013-02-11,34.49,34.55,34.01,34.15,419975,0
2013-02-12,34.07,34.63,34.07,34.44,764855,0
2013-02-13,34.42,34.602,34.08,34.24,483096,0
2013-02-14,34.21,34.43,34.08,34.33,844721,0
2013-02-15,34.39,34.65,34.3,34.54,613677,0
2013-02-19,34.45,34.7,34.27,34.62,795789,0
2013-02-20,34.7,34.99,34.54,34.79,1343836,0
2013-02-21,36,36,35.28,35.76,2963561,0
2013-02-22,35.71,35.76,34.95,35.14,1457619,0
2013-02-25,35.3,35.39,35.08,35.09,1365460,0
2013-02-26,35.26,35.33,34.82,34.87,1147122,0
2013-02-27,34.9,35.372,34.71,35.28,959834,0
2013-02-28,35.17,35.39,35.03,35.03,860266,0
2013-03-01,34.58,34.8,34.04,34.72,1658277,0
2013-03-04,34.585,34.84,34.375,34.83,917527,0
2013-03-05,34.8,35.175,34.73,35.01,575439,0
2013-03-06,35,35.2,34.71,34.84,529693,0
2013-03-07,34.95,35.36,34.884,35.18,819731,0
2013-03-08,35.19,35.37,34.98,35.35,434631,0
2013-03-11,35.24,35.56,35.13,35.55,686717,0
2013-03-12,35.51,35.51,35.155,35.291,546801,0
2013-03-13,35.34,35.48,35.15,35.37,614400,0
2013-03-14,35.38,35.75,35.37,35.73,616505,0
2013-03-15,35.61,35.888,35.23,35.26,1629980,0
2013-03-18,34.97,35.13,34.74,34.89,521425,0
2013-03-19,34.99,35.09,34.63,34.96,815122,0
2013-03-20,35.09,35.19,34.84,35.09,596444,0
2013-03-21,34.88,35.13,34.71,34.85,469573,0
2013-03-22,35.01,35.08,34.76,34.83,418268,0
2013-03-25,34.87,35.17,34.7,35.17,632522,0
2013-03-26,35.21,35.58,35.15,35.47,710203,0
2013-03-27,35.25,35.5,34.94,35.45,479711,0
2013-03-28,35.56,35.93,35.33,35.88,1431510,0
2013-04-01,35.77,35.9,35.23,35.45,550302,0
2013-04-02,35.52,35.7,35.43,35.62,516578,0
2013-04-03,35.62,35.75,35.3,35.4,882574,0
2013-04-04,35.29,35.7,35.03,35.13,762384,0
2013-04-05,34.78,34.92,34.59,34.82,582490,0
2013-04-08,34.74,34.81,34.38,34.64,555816,0
2013-04-09,34.81,34.82,34.37,34.71,415322,0
2013-04-10,34.72,35.37,34.72,35.34,722302,0
2013-04-11,35.34,35.34,35.11,35.14,516256,0
2013-04-12,35.05,35.09,34.65,34.79,669877,0
2013-04-15,34.62,34.78,34.33,34.43,1145530,0
2013-04-16,34.66,34.66,34.17,34.61,645014,0
2013-04-17,34.58,34.58,33.91,34.15,677552,0
2013-04-18,34.47,34.47,33.72,33.73,604859,0
2013-04-19,33.67,34,33.51,33.72,506232,0
2013-04-22,33.82,34.03,33.5,33.9,405901,0
2013-04-23,33.9,34.54,33.9,34.39,566383,0
2013-04-24,34.37,34.67,34.36,34.53,712708,0
2013-04-25,34.72,35.39,34.31,35.1,812819,0
2013-04-26,35.09,35.18,34.8,35.09,490271,0
2013-04-29,35.34,35.34,35,35.11,735188,0
2013-04-30,35.17,35.7,34.87,35.57,1164947,0
2013-05-01,35.58,35.7,34.94,34.97,517584,0
2013-05-02,34.85,35.385,34.84,35.14,825648,0
2013-05-03,35.36,35.63,35.27,35.35,419180,0
2013-05-06,35.4,35.41,35.18,35.32,273758,0
2013-05-07,35.3,35.63,35.18,35.6,458278,0
2013-05-08,35.56,35.9,35.37,35.9,530243,0
2013-05-09,35.91,35.94,35.73,35.81,494031,0
2013-05-10,35.74,35.93,35.68,35.7,340431,0
2013-05-13,35.58,35.6,35.19,35.2,488662,0
2013-05-14,35.2,35.48,35.2,35.39,510011,0
2013-05-15,35.32,35.54,35.002,35.46,497488,0
2013-05-16,35.53,35.69,35.33,35.45,394387,0
2013-05-17,35.49,35.88,35.32,35.85,294779,0
2013-05-20,35.79,36.08,35.67,35.81,491878,0
2013-05-21,35.77,35.91,35.54,35.77,366155,0
2013-05-22,35.87,36,35.17,35.4,466934,0
2013-05-23,36.05,36.32,35.41,35.97,1209932,0
2013-05-24,35.47,35.79,35.4,35.71,568550,0
2013-05-28,35.84,36.43,35.84,36.21,692952,0
2013-05-29,35.94,36.02,35.49,35.98,556768,0
2013-05-30,36.09,36.66,36.03,36.63,553962,0
2013-05-31,36.43,36.82,36.42,36.44,994371,0
2013-06-03,36.41,36.79,36.21,36.71,606129,0
2013-06-04,36.8,36.84,36.15,36.56,713704,0
2013-06-05,36.56,36.799,36.08,36.13,435353,0
2013-06-06,36.03,36.55,35.91,36.55,531446,0
2013-06-07,36.56,37,36.56,36.98,945732,0
2013-06-10,37,37.02,36.63,36.91,399016,0
2013-06-11,36.77,36.83,36.17,36.46,720047,0
2013-06-12,36.72,36.72,36.12,36.2,452074,0
2013-06-13,36.11,36.78,35.91,36.63,552610,0
2013-06-14,36.56,36.67,36.28,36.3,378030,0
2013-06-17,35.85,36.59,35.83,36.58,690597,0
2013-06-18,36.43,36.85,36.43,36.61,532929,0
2013-06-19,36.56,36.79,36.34,36.43,551363,0
2013-06-20,36.12,36.24,35.64,35.66,571281,0
2013-06-21,35.65,35.97,35.05,35.21,1100049,0
2013-06-24,35,35.36,34.83,35.15,775591,0
2013-06-25,35.38,35.41,34.85,35.12,515389,0
2013-06-26,35.41,35.62,35.09,35.35,517515,0
2013-06-27,35.56,35.89,35.385,35.68,716042,0
2013-06-28,35.6,35.93,35.44,35.75,1941277,0
2013-07-01,35.79,36.04,35.72,35.99,552278,0
2013-07-02,35.95,36.21,35.23,35.4,725339,0
2013-07-03,35.21,35.64,35.13,35.55,439827,0
2013-07-05,35.8,36.14,35.16,36.11,459031,0
2013-07-08,36.11,36.26,35.83,35.88,419542,0
2013-07-09,35.9,36.27,35.87,36.24,477117,0
2013-07-10,36.24,36.84,36.081,36.84,430652,0
2013-07-11,37.02,37.21,36.92,37.2,678620,0
2013-07-12,37.07,37.665,37.07,37.59,439054,0
2013-07-15,37.12,37.78,37.07,37.6,504559,0
2013-07-16,37.52,37.8,37.32,37.42,405067,0
2013-07-17,37.56,37.66,37.28,37.55,277922,0
2013-07-18,37.65,37.89,37.48,37.63,322390,0
2013-07-19,37.38,37.54,37.17,37.47,323590,0
2013-07-22,37.35,37.65,37.33,37.48,213698,0
2013-07-23,37.55,37.6,37.22,37.34,289725,0
2013-07-24,37.51,37.58,37.155,37.24,217426,0
2013-07-25,37.13,37.26,36.75,36.79,546645,0
2013-07-26,36.65,36.72,36.25,36.32,361166,0
2013-07-29,36.32,36.51,36.17,36.42,272950,0
2013-07-30,36.9,37.03,36.54,36.79,751072,0
2013-07-31,36.82,37.37,36.75,37.04,772244,0
2013-08-01,37.39,38.1,37.37,38.03,1034526,0
2013-08-02,37.79,37.98,37.57,37.71,421236,0
2013-08-05,37.57,37.79,37.56,37.68,225526,0
2013-08-06,37.5,37.55,37.19,37.29,451570,0
2013-08-07,37.24,37.37,36.88,37.27,345316,0
2013-08-08,37.41,37.43,37.12,37.23,403210,0
2013-08-09,37.74,37.74,36.99,37.27,588458,0
2013-08-12,37.11,37.49,37.11,37.27,552404,0
2013-08-13,37.38,37.91,37.33,37.81,505783,0
2013-08-14,37.75,37.84,37.46,37.71,480944,0
2013-08-15,37.57,37.57,36.85,36.92,432561,0
2013-08-16,37.16,37.27,36.63,36.96,365190,0
2013-08-19,36.88,37.12,36.72,36.72,352530,0
2013-08-20,36.74,37.17,36.61,37.01,326499,0
2013-08-21,36.7,37.11,36.53,36.56,454100,0
2013-08-22,36.81,37.4,36.54,36.82,502890,0
2013-08-23,37.09,37.25,36.83,36.94,411446,0
2013-08-26,36.86,37.5,36.86,37.22,514954,0
2013-08-27,36.77,37.04,36.44,36.44,469931,0
2013-08-28,36.37,36.81,36.37,36.56,397803,0
2013-08-29,36.54,36.945,36.23,36.58,483476,0
2013-08-30,36.63,36.81,36.13,36.26,766507,0
2013-09-03,36.07,36.71,35.27,35.52,1628576,0
2013-09-04,35.47,36.2,35.44,36.06,943569,0
2013-09-05,36.02,36.5,36.02,36.34,453666,0
2013-09-06,36.37,36.71,36.05,36.43,550688,0
2013-09-09,36.46,37,36.42,36.87,435730,0
2013-09-10,37.72,37.72,36.95,37.24,554312,0
2013-09-11,37.11,37.48,37.11,37.46,417481,0
2013-09-12,37.37,37.49,37.015,37.17,520617,0
2013-09-13,37.14,37.44,37.14,37.41,344151,0
2013-09-16,37.5,37.64,37.16,37.25,687265,0
2013-09-17,37.25,37.64,37.21,37.64,1420746,0
2013-09-18,37.64,37.98,37.36,37.96,980475,0
2013-09-19,37.95,38.09,37.71,38.07,928261,0
2013-09-20,38.09,38.1,37.83,37.94,1396916,0
2013-09-23,37.67,37.97,37.418,37.5,397270,0
2013-09-24,37.47,37.68,37.31,37.42,318400,0
2013-09-25,37.42,37.75,37.34,37.5,268200,0
2013-09-26,37.5,38.14,37.5,37.87,704200,0
2013-09-27,37.54,37.74,37.52,37.61,413100,0
2013-09-30,37.34,37.84,37.23,37.7,607700,0
2013-10-01,37.7,38.15,37.5,37.84,1142000,0
2013-10-02,37.58,37.69,37.26,37.64,290200,0
2013-10-03,37.47,37.62,37.08,37.31,547500,0
2013-10-04,37.28,37.79,37.14,37.59,348400,0
2013-10-07,37.37,37.49,36.99,37,351900,0
2013-10-08,36.91,37.04,36.37,36.45,491100,0
2013-10-09,36.5,36.65,36.19,36.36,485500,0
2013-10-10,36.76,37.19,36.52,37.18,265400,0
2013-10-11,37.21,37.69,37.03,37.68,333600,0
2013-10-14,37.37,37.98,37.32,37.96,279300,0
2013-10-15,37.97,37.97,37.32,37.41,390000,0
2013-10-16,37.54,37.84,37.45,37.83,299800,0
2013-10-17,34.55,37.99,34.55,37.98,390785,0
2013-10-18,38,38.2,37.84,38.19,352700,0
2013-10-21,38.18,38.4,38.08,38.11,524100,0
2013-10-22,38.1,38.4,38.05,38.4,493000,0
2013-10-23,38.2,38.29,37.82,37.98,396100,0
2013-10-24,37.95,38.04,35.82,35.85,1619200,0
2013-10-25,35.99,36.34,35.88,36.25,761600,0
2013-10-28,36.34,36.48,36.19,36.46,372700,0
2013-10-29,36.61,36.81,36.13,36.38,498200,0
2013-10-30,36.36,36.58,36.09,36.35,370300,0
2013-10-31,36.63,36.63,36.32,36.42,872687,0
2013-11-01,36.54,36.8,35.95,36.15,452600,0
2013-11-04,36.91,36.91,35.86,36.19,402400,0
2013-11-05,36,36.19,35.86,35.86,363900,0
2013-11-06,36.07,36.5,35.83,36.42,378000,0
2013-11-07,36.49,36.69,36.02,36.11,446000,0
2013-11-08,36.17,36.94,35.94,36.31,190320,0
2013-11-11,36.34,36.47,36.02,36.44,244100,0
2013-11-12,36.19,36.6,35.94,36.24,750500,0
2013-11-13,36.13,36.58,35.92,36.53,380800,0
2013-11-14,36.47,36.71,36.34,36.47,373000,0
2013-11-15,36.53,36.87,36.24,36.51,405500,0
2013-11-18,36.64,36.878,36.27,36.35,341257,0
2013-11-19,36.3,36.39,35.67,35.72,459700,0
2013-11-20,35.86,36.01,35.53,35.9,543400,0
2013-11-21,36.03,36.25,35.76,36.24,515444,0
2013-11-22,36.27,36.66,36.07,36.59,458600,0
2013-11-25,36.8,36.8,36.54,36.75,410700,0
2013-11-26,36.67,36.87,36.58,36.59,847400,0
2013-11-27,36.62,36.89,36.52,36.76,369300,0
2013-11-29,36.85,36.85,36.56,36.63,196967,0
2013-12-02,36.49,36.91,36.23,36.44,445800,0
2013-12-03,36.25,36.77,36.25,36.67,516600,0
2013-12-04,36.37,36.76,36.33,36.5,918400,0
2013-12-05,36.38,37.45,36,37.41,1961900,0
2013-12-06,37.72,38.11,37.43,37.94,910936,0
2013-12-09,37.86,38.2,37.57,37.75,1688700,0
2013-12-10,37.53,38.28,37.5,38.11,1081352,0
2013-12-11,38.21,38.35,37.85,37.96,1207947,0
2013-12-12,38.01,38.32,37.96,38.07,950600,0
2013-12-13,38.07,38.72,38.06,38.14,906002,0
2013-12-16,38.17,38.73,38.14,38.46,771800,0
2013-12-17,38.5,38.9,38.33,38.81,932600,0
2013-12-18,38.91,39.43,38.79,39.42,788200,0
2013-12-19,39.26,39.39,39.122,39.14,869478,0
2013-12-20,39.19,39.69,39.19,39.63,1436243,0
2013-12-23,39.66,40.2,39.65,40,1462860,0
2013-12-24,39.76,40.19,39.575,40.06,435138,0
2013-12-26,40.08,40.25,39.88,39.98,406700,0
2013-12-27,40,40.3,39.98,40.17,438000,0
2013-12-30,40.1,40.62,40.1,40.6,632800,0
2013-12-31,40.59,40.79,40.42,40.57,526600,0
2014-01-02,40.33,40.6,40.06,40.42,802775,0
2014-01-03,40.51,40.7,40.34,40.62,818415,0
2014-01-06,40.58,40.79,40.16,40.25,749600,0
2014-01-07,40.34,40.49,40.185,40.34,1161490,0
2014-01-08,40.39,40.78,39.99,40.78,663870,0
2014-01-09,40.73,40.98,40.55,40.94,606971,0
2014-01-10,40.96,41.15,40.8,41.13,497776,0
2014-01-13,40.96,41.15,40.52,40.64,488204,0
2014-01-14,40.67,41.08,40.65,41.04,466100,0
2014-01-15,41.18,41.36,41.05,41.18,731400,0
2014-01-16,41.12,41.18,40.84,40.95,512900,0
2014-01-17,40.91,41.19,40.66,41.09,479522,0
2014-01-21,41.28,41.62,41.15,41.57,661621,0
2014-01-22,41.56,41.56,41.26,41.3,777900,0
2014-01-23,41.05,41.11,40.76,40.96,741500,0
2014-01-24,40.9,40.9,40.09,40.11,519100,0
2014-01-27,39.54,40.27,39.48,39.5,771800,0
2014-01-28,39.6,39.88,39.48,39.87,669400,0
2014-01-29,39.5,40.18,39.5,39.99,837089,0
2014-01-30,39.57,40.6,39.48,40.52,988600,0
2014-01-31,39.94,40.28,39.46,39.86,933800,0
2014-02-03,39.8,39.903,38.28,38.4,1337760,0
2014-02-04,38.73,39.12,38.25,39.11,1139521,0
2014-02-05,38.9,39.14,38.61,38.98,737452,0
2014-02-06,38.99,39.23,38.81,39.1,353291,0
2014-02-07,39.27,39.77,39.21,39.77,397265,0
2014-02-10,39.39,39.95,39.35,39.95,620283,0
2014-02-11,40.07,40.61,39.98,40.59,538932,0
2014-02-12,40.73,40.84,40.33,40.61,521115,0
2014-02-13,40.43,41.1,40.271,41.1,412976,0
2014-02-14,41.06,41.2,40.84,40.98,645262,0
2014-02-18,41.18,41.18,40.575,40.84,1257210,0
2014-02-19,40.76,41.05,40.57,40.76,930239,0
2014-02-20,41.24,41.25,39.2,39.85,1123186,0
2014-02-21,39.79,40.535,39.76,40.4,1015243,0
2014-02-24,40.41,40.61,40.14,40.27,1197303,0
2014-02-25,40.22,40.4,39.85,39.97,833087,0
2014-02-26,40.02,40.35,39.62,39.95,813937,0
2014-02-27,39.87,40.12,39.85,40,979110,0
2014-02-28,40.14,40.47,39.97,40.4,1557994,0
2014-03-03,39.41,39.97,39.32,39.84,900199,0
2014-03-04,40.13,40.59,40.1,40.58,1097966,0
2014-03-05,40.69,40.69,40.36,40.47,662419,0
2014-03-06,40.37,40.645,40.19,40.48,870287,0
2014-03-07,40.69,40.69,40.32,40.4,691043,0
2014-03-10,40.19,40.63,40.04,40.46,477060,0
2014-03-11,40.18,40.55,39.89,39.99,429683,0
2014-03-12,39.71,39.98,39.5,39.9,598279,0
2014-03-13,40.07,40.07,39.51,39.6,690931,0
2014-03-14,39.59,39.84,39.45,39.49,824061,0
2014-03-17,39.61,40,39.45,39.75,1009253,0
2014-03-18,39.76,40.39,39.75,40.37,836070,0
2014-03-19,40.4,40.64,40.3,40.42,836846,0
2014-03-20,40.23,40.66,40.23,40.57,666922,0
2014-03-21,40.68,40.74,40.09,40.11,1560101,0
2014-03-24,40.165,40.39,39.348,39.38,812033,0
2014-03-25,39.47,39.59,38.92,38.99,837576,0
2014-03-26,39.03,39.06,37.95,37.95,1073900,0
2014-03-27,37.98,38.36,37.7,38.35,818164,0
2014-03-28,38.54,38.735,38.15,38.18,651712,0
2014-03-31,38.11,38.59,38.11,38.41,921284,0
2014-04-01,38.49,38.66,38.39,38.6,637603,0
2014-04-02,38.64,38.76,38.39,38.7,647173,0
2014-04-03,38.66,39,38.44,38.64,662384,0
2014-04-04,38.86,38.99,37.825,37.95,856170,0
2014-04-07,37.8,37.97,37.3,37.54,460464,0
2014-04-08,37.51,37.65,37.19,37.56,335423,0
2014-04-09,37.72,37.95,37.47,37.94,433850,0
2014-04-10,37.89,38,36.94,36.99,451595,0
2014-04-11,36.75,37.12,36.35,36.38,466525,0
2014-04-14,36.65,36.82,36.24,36.57,639713,0
2014-04-15,36.75,36.75,36.03,36.63,648712,0
2014-04-16,36.26,37.1,36.18,37.08,437072,0
2014-04-17,37,37.62,36.85,37.52,498462,0
2014-04-21,37.46,37.75,37.32,37.58,390148,0
2014-04-22,37.57,38.14,37.5,38.04,533702,0
2014-04-23,37.86,38.2,37.73,37.88,1061688,0
2014-04-24,38.14,38.28,37.72,37.87,562241,0
2014-04-25,37.79,38.04,37.3,37.31,618049,0
2014-04-28,37.51,37.65,36.4,36.76,1479968,0
2014-04-29,36.88,37.13,36.76,36.99,1040608,0
2014-04-30,37,37.62,36.93,37.62,645612,0
2014-05-01,37.77,37.94,37.33,37.59,503645,0
2014-05-02,37.888,37.888,37.423,37.58,443307,0
2014-05-05,37.15,37.7,37,37.45,685325,0
2014-05-06,37.38,37.4,36.8,36.84,1264254,0
2014-05-07,36.97,37.31,36.57,37.31,982769,0
2014-05-08,37.07,37.75,37.03,37.25,389860,0
2014-05-09,37.21,37.69,36.88,37.6,438772,0
2014-05-12,37.79,38.39,37.78,38.28,336679,0
2014-05-13,38.41,38.43,38,38.14,388801,0
2014-05-14,38.09,38.28,37.95,38.04,488583,0
2014-05-15,37.96,38.03,37.46,37.88,513380,0
2014-05-16,37.59,37.98,37.4,37.77,590541,0
2014-05-19,37.57,38.27,37.48,38.12,469086,0
2014-05-20,38.19,38.45,37.83,38.2,803876,0
2014-05-21,38.33,38.75,37.96,38.49,806152,0
2014-05-22,38.13,39.15,37.49,38.91,955167,0
2014-05-23,38.94,39.15,38.61,39.09,414915,0
2014-05-27,39.2,39.47,39.11,39.26,330522,0
2014-05-28,39.3,39.3,38.96,39.05,448475,0
2014-05-29,37.71,39.13,37.71,38.75,428060,0
2014-05-30,38.77,38.77,38.44,38.49,687830,0
2014-06-02,38.62,38.86,38.33,38.54,521472,0
2014-06-03,38.31,38.78,38.21,38.36,691353,0
2014-06-04,38.24,38.41,37.985,38.04,719215,0
2014-06-05,38.19,38.2,37.78,38.03,1025657,0
2014-06-06,38.3,39.13,38.22,39.11,480409,0
2014-06-09,38.97,39.34,38.92,39.06,455261,0
2014-06-10,38.92,39.23,38.84,39.22,458677,0
2014-06-11,39.01,39.24,38.75,39.18,432945,0
2014-06-12,39.06,39.16,38.7,38.85,343169,0
2014-06-13,38.97,39.348,38.87,39.04,418552,0
2014-06-16,38.67,39.1,38.67,38.9,618747,0
2014-06-17,38.71,39.5,38.71,39.17,652548,0
2014-06-18,39.16,39.27,38.7,38.88,480076,0
2014-06-19,38.96,38.98,38.65,38.69,436353,0
2014-06-20,38.62,38.78,38.46,38.66,762203,0
2014-06-23,38.58,38.98,38.57,38.97,370155,0
2014-06-24,38.86,39.48,38.785,38.79,593109,0
2014-06-25,38.64,39.02,38.5,38.89,481119,0
2014-06-26,38.96,38.97,38.71,38.795,409260,0
2014-06-27,38.63,39.08,38.62,38.97,781992,0
2014-06-30,38.97,38.97,38.59,38.82,878285,0
2014-07-01,38.85,39.29,38.84,39.12,1221970,0
2014-07-02,39.04,39.2,38.74,38.87,685100,0
2014-07-03,38.94,39.1,38.81,38.94,614154,0
2014-07-07,38.8,39.09,38.65,39.03,696526,0
2014-07-08,38.9,38.99,38.5,38.91,811418,0
2014-07-09,39.1,39.11,38.625,38.73,752397,0
2014-07-10,38.28,39,37.99,38.78,709434,0
2014-07-11,38.66,38.673,38.26,38.66,675930,0
2014-07-14,38.86,39.45,38.7,39.16,802369,0
2014-07-15,39.26,39.44,39.06,39.37,681323,0
2014-07-16,39.49,39.55,38.79,39.21,911634,0
2014-07-17,39,39.295,38.92,39.07,585929,0
2014-07-18,39.12,39.29,38.85,39.26,476231,0
2014-07-21,39.07,39.26,38.89,38.94,455106,0
2014-07-22,39.08,39.17,38.8,39.085,612225,0
2014-07-23,39.24,39.24,38.81,38.86,308562,0
2014-07-24,38.97,39.12,38.86,39.03,370686,0
2014-07-25,39,39.1,38.73,38.99,548850,0
2014-07-28,38.9,39.16,38.77,38.97,510040,0
2014-07-29,39,39.19,38.64,38.66,551974,0
2014-07-30,38.77,38.95,38.53,38.78,394181,0
2014-07-31,38.6,38.67,37.75,37.77,704773,0
2014-08-01,37.73,37.87,37.27,37.81,836580,0
2014-08-04,37.97,38.05,37.46,37.95,305914,0
2014-08-05,37.78,38.13,37.63,37.93,319206,0
2014-08-06,37.8,38.1,37.72,38.03,438757,0
2014-08-07,38.2,38.37,37.8,37.9,365675,0
2014-08-08,37.86,38.29,37.74,38.19,358871,0
2014-08-11,38.26,38.68,38.182,38.46,399850,0
2014-08-12,38.5,38.59,38.18,38.48,455212,0
2014-08-13,38.67,39.03,38.59,38.75,322527,0
2014-08-14,38.78,39.04,38.73,38.86,271956,0
2014-08-15,39.14,39.18,38.49,38.78,309182,0
2014-08-18,38.96,39.3,38.91,39.02,416898,0
2014-08-19,39.2,39.26,39.065,39.1,570849,0
2014-08-20,38.95,39.37,38.95,39.3,547193,0
2014-08-21,39.5,41.82,39.49,41.75,1834146,0
2014-08-22,42.55,42.55,40.69,40.69,1013601,0
2014-08-25,40.84,41,40.56,40.64,687238,0
2014-08-26,40.76,41,40.6,40.9,523889,0
2014-08-27,41,41.29,40.75,40.89,559362,0
2014-08-28,40.69,40.91,40.63,40.75,404384,0
2014-08-29,40.56,40.995,40.56,40.9,535686,0
2014-09-02,40.57,41,40.55,40.79,1184594,0
2014-09-03,40.82,41.37,40.76,41.36,967382,0
2014-09-04,41.36,41.64,41.26,41.35,718688,0
2014-09-05,41.31,41.6,41.29,41.445,332976,0
2014-09-08,41.38,41.63,40.99,41.3,363439,0
2014-09-09,41.19,41.29,40.93,41.025,300415,0
2014-09-10,41.13,41.62,40.99,41.5,507730,0
2014-09-11,41.27,41.58,41.22,41.48,354531,0
2014-09-12,41.43,41.45,41.06,41.15,309110,0
2014-09-15,41.01,41.13,40.72,40.81,368632,0
2014-09-16,40.68,41.13,40.47,40.84,620456,0
2014-09-17,41.04,41.07,40.58,40.605,484197,0
2014-09-18,40.73,41.06,40.73,41.04,324110,0
2014-09-19,41.07,41.26,40.755,40.86,872958,0
2014-09-22,40.85,40.965,40.43,40.44,600669,0
2014-09-23,40.37,40.42,39.87,39.88,320639,0
2014-09-24,39.97,40.47,39.79,40.42,423254,0
2014-09-25,40.22,40.22,39.73,39.98,571707,0
2014-09-26,39.88,40.15,39.84,40.03,268916,0
2014-09-29,39.77,40.03,39.53,39.935,358029,0
2014-09-30,39.99,39.99,39.55,39.695,423408,0
2014-10-01,39.6,39.75,39.37,39.52,894108,0
2014-10-02,39.49,39.78,39.19,39.45,350969,0
2014-10-03,39.55,39.86,39.43,39.625,300645,0
2014-10-06,39.67,40.01,39.67,39.73,442830,0
2014-10-07,39.58,39.78,39.24,39.245,452351,0
2014-10-08,39.38,40.14,39.23,40.12,578093,0
2014-10-09,39.95,40.24,39.11,39.13,676179,0
2014-10-10,39,39.37,37.24,37.28,1493141,0
2014-10-13,37.23,37.905,36.81,37.44,1035135,0
2014-10-14,37.71,37.8,37.17,37.31,765578,0
2014-10-15,36.88,37.72,36.7,37.505,914704,0
2014-10-16,36.92,37.55,36.62,37.32,1078410,0
2014-10-17,37.64,37.93,37.43,37.83,371231,0
2014-10-20,37.69,38.14,37.37,38.1,567185,0
2014-10-21,38.43,38.98,38.15,38.905,522971,0
2014-10-22,38.93,39.27,38.59,38.68,483760,0
2014-10-23,39,39.67,39,39.51,461000,0
2014-10-24,39.51,39.95,39.449,39.93,377360,0
2014-10-27,39.8,39.98,39.56,39.85,410933,0
2014-10-28,39.93,40.48,39.93,40.47,278477,0
2014-10-29,40.41,40.8,40.34,40.6,366560,0
2014-10-30,40.48,40.8,40.38,40.77,261336,0
2014-10-31,41.09,41.34,40.83,40.98,780688,0
2014-11-03,41.06,41.25,40.97,41.16,707455,0
2014-11-04,41.16,41.44,41,41.28,406792,0
2014-11-05,41.44,41.45,41.09,41.25,417417,0
2014-11-06,41.36,41.62,41.08,41.59,369729,0
2014-11-07,41.56,41.89,41.38,41.87,397916,0
2014-11-10,41.8,42.24,41.77,41.995,554675,0
2014-11-11,42,42.125,41.885,42.01,351347,0
2014-11-12,41.89,42.18,41.83,42.135,297698,0
2014-11-13,42.2,42.21,41.77,42,356592,0
2014-11-14,41.87,42.15,41.69,42.05,479211,0
2014-11-17,41.89,42.16,41.64,41.8,413314,0
2014-11-18,41.87,42.39,41.87,42.08,473197,0
2014-11-19,42,42.12,41.56,41.92,312274,0
2014-11-20,41.69,42.15,41.67,42.125,347906,0
2014-11-21,42.32,42.79,42.27,42.49,484597,0
2014-11-24,42.65,42.88,42.48,42.84,317897,0
2014-11-25,42.89,43.31,42.89,43.19,567468,0
2014-11-26,43.21,43.28,43,43.185,290503,0
2014-11-28,43.33,43.985,42.973,43.39,217320,0
2014-12-01,43.18,43.54,42.88,42.97,697866,0
2014-12-02,43.09,43.59,42.86,43.13,837635,0
2014-12-03,43.13,43.5,42.31,43,778055,0
2014-12-04,43.9,45.03,43.3,44.65,1056393,0
2014-12-05,43.61,44.98,43.61,44.59,1072131,0
2014-12-08,44.33,44.69,43.565,43.74,1059984,0
2014-12-09,43.5,43.86,43.13,43.77,387567,0
2014-12-10,43.58,44,43.1,43.19,470559,0
2014-12-11,43.43,44.23,43.41,43.55,629676,0
2014-12-12,43.14,43.48,42.4,42.43,565641,0
2014-12-15,42.78,42.99,42.06,42.31,716102,0
2014-12-16,42.15,42.67,42.01,42.08,954515,0
2014-12-17,42.31,43.03,42.16,42.97,689151,0
2014-12-18,43.5,44.13,43.45,44.12,765094,0
2014-12-19,44.07,44.5,43.78,43.95,1310393,0
2014-12-22,43.98,44.18,43.78,44.02,514870,0
2014-12-23,44.16,44.25,43.72,43.98,647614,0
2014-12-24,44.02,44.2,43.94,43.99,311897,0
2014-12-26,43.99,44.35,43.78,43.96,396474,0
2014-12-29,43.7,44.32,43.53,44.08,377205,0
2014-12-30,44.04,44.35,43.81,43.83,332901,0
2014-12-31,43.51,44.16,43.47,43.47,531959,0
2015-01-02,43.73,43.89,42.74,43.1,474306,0
2015-01-05,42.87,43.19,42.26,42.54,536262,0
2015-01-06,42.71,42.85,41.77,42.16,626244,0
2015-01-07,42.52,42.53,41.97,42.21,611014,0
2015-01-08,42.53,43.08,42.36,42.86,694668,0
2015-01-09,42.93,43.23,42.74,42.93,694776,0
2015-01-12,42.57,42.93,42.44,42.5,549310,0
2015-01-13,42.53,43.63,41.94,42.4,523723,0
2015-01-14,41.97,42.422,41.768,42.23,557624,0
2015-01-15,42.54,42.73,41.64,41.73,396019,0
2015-01-16,41.65,42.49,41.6,42.41,541398,0
2015-01-20,42.62,42.73,41.635,42.17,1042469,0
2015-01-21,41.75,42.515,41.75,42.43,908709,0
2015-01-22,42.66,43.25,42.23,43.17,621808,0
2015-01-23,42.9,43.855,42.9,43.53,491078,0
2015-01-26,43.54,44.04,43.24,44.02,754342,0
2015-01-27,43.35,43.88,43.19,43.69,627101,0
2015-01-28,44.19,44.19,43.31,43.38,556899,0
2015-01-29,43.47,43.765,43.07,43.74,576146,0
2015-01-30,43.51,43.88,42.94,42.99,792808,0
2015-02-02,43.02,43.43,42.2,43.19,768406,0
2015-02-03,43.29,44.27,43.29,44.22,659769,0
2015-02-04,43.91,44.43,43.84,44.17,417604,0
2015-02-05,44.43,44.48,43.96,44.1,757300,0
2015-02-06,44.12,44.42,43.815,43.87,602800,0
2015-02-09,43.63,44.07,43.59,43.7,497759,0
2015-02-10,44.09,44.19,43.64,44.13,633012,0
2015-02-11,44.19,44.45,44.02,44.4,375324,0
2015-02-12,44.5,45.05,44.41,44.87,545301,0
2015-02-13,44.84,45.05,44.7,44.9,408909,0
2015-02-17,44.9,44.98,44.48,44.74,796654,0
2015-02-18,44.6,45.17,44.43,45.16,910784,0
2015-02-19,46.06,46.93,45.72,46.53,1681175,0
2015-02-20,46.39,47.16,46.16,46.95,1063241,0
2015-02-23,46.77,46.999,46.67,46.815,766070,0
2015-02-24,46.85,47.19,46.56,47.06,778165,0
2015-02-25,47.28,47.37,46.78,47.19,469822,0
2015-02-26,47.14,47.22,46.69,46.72,590922,0
2015-02-27,46.58,46.78,46.3,46.41,816210,0
2015-03-02,46.24,46.93,46.21,46.92,664200,0
2015-03-03,46.7,46.83,46.41,46.49,799600,0
2015-03-04,46.37,46.51,46.1,46.25,623400,0
2015-03-05,46.25,46.5,45.98,46.31,528100,0
2015-03-06,46.06,46.28,45.77,45.94,485400,0
2015-03-09,45.92,46.12,45.83,45.96,440000,0
2015-03-10,45.59,45.67,45.06,45.09,576200,0
2015-03-11,45.18,45.45,45,45.34,683500,0
2015-03-12,45.26,45.71,45.04,45.63,448400,0
2015-03-13,45.68,45.84,45.22,45.71,412700,0
2015-03-16,45.78,46.46,45.78,46.37,594100,0
2015-03-17,46.16,46.35,45.86,46.06,780900,0
2015-03-18,46.05,46.85,46,46.52,474900,0
2015-03-19,46.51,46.95,46.51,46.77,427900,0
2015-03-20,46.99,47.24,46.79,47.13,1182300,0
2015-03-23,47.13,47.15,46.71,46.72,342900,0
2015-03-24,46.65,46.93,46.37,46.44,533600,0
2015-03-25,46.64,46.75,45.68,45.69,876500,0
2015-03-26,45.45,45.9,45.36,45.61,606300,0
2015-03-27,45.56,45.9,45.31,45.79,504500,0
2015-03-30,46,46.6,45.94,46.42,597900,0
2015-03-31,46.34,46.42,46.1,46.32,981702,0
2015-04-01,46.3,46.41,45.81,46.32,662200,0
2015-04-02,46.36,46.56,46.14,46.46,733300,0
2015-04-06,46.1,46.88,46.1,46.87,718700,0
2015-04-07,46.87,47.35,46.82,47.01,913889,0
2015-04-08,47.14,47.65,47,47.58,996300,0
2015-04-09,47.44,47.72,47.26,47.65,639457,0
2015-04-10,47.65,48.02,47.64,47.8,500800,0
2015-04-13,47.81,48.05,47.45,47.47,445800,0
2015-04-14,47.4,47.54,47.03,47.41,563500,0
2015-04-15,47.68,47.78,47.34,47.41,632630,0
2015-04-16,47.27,47.58,47.23,47.35,466046,0
2015-04-17,47.1,47.13,46.42,46.48,627600,0
2015-04-20,46.68,47.13,46.68,47,376704,0
2015-04-21,47.31,47.49,47.03,47.29,480730,0
2015-04-22,47.3,47.58,47.02,47.54,423652,0
2015-04-23,47.52,48.11,47.52,47.96,547900,0
2015-04-24,48,48.03,47.6,47.61,642655,0
2015-04-27,47.67,47.87,47.2,47.3,401700,0
2015-04-28,47.26,47.92,47.03,47.61,524599,0
2015-04-29,47.47,47.74,47.17,47.5,428900,0
2015-04-30,47.26,47.54,46.74,46.88,610500,0
2015-05-01,47.09,47.3,46.81,47.09,613600,0
2015-05-04,47.1,47.58,46.98,47.23,410000,0
2015-05-05,46.97,47.07,46.55,46.62,419600,0
2015-05-06,46.9,46.92,46.44,46.82,586356,0
2015-05-07,46.74,47.14,46.64,47.12,823475,0
2015-05-08,47.64,48.09,47.2,47.98,708700,0
2015-05-11,47.83,48.37,47.5,48.24,737100,0
2015-05-12,48.17,48.2,47.66,47.88,536084,0
2015-05-13,48.12,48.51,48.02,48.23,482840,0
2015-05-14,48.42,48.84,48.3,48.72,541200,0
2015-05-15,48.68,48.83,48.4,48.61,371681,0
2015-05-18,48.44,49,48.35,48.96,618233,0
2015-05-19,48.93,49.13,48.84,49,452787,0
2015-05-20,49,49.53,48.92,49.24,1203021,0
2015-05-21,48.24,49.94,47.84,49.8,1029700,0
2015-05-22,49.51,49.64,49.11,49.35,1192300,0
2015-05-26,49.35,49.41,48.55,48.84,1092515,0
2015-05-27,49.15,50.1,48.89,50,950200,0
2015-05-28,49.86,50.2,49.67,49.83,736454,0
2015-05-29,49.9,50.2,49.7,49.89,1321900,0
2015-06-01,49.98,50.28,49.54,49.92,660242,0
2015-06-02,49.66,50.28,49.66,50.16,707980,0
2015-06-03,50.22,50.77,50.03,50.73,679000,0
2015-06-04,50.7,50.7,50.18,50.32,529300,0
2015-06-05,50.34,50.75,49.9,50.74,446100,0
2015-06-08,50.8,50.81,49.76,49.88,526700,0
2015-06-09,49.79,49.85,49.31,49.48,579913,0
2015-06-10,49.56,50.35,49.55,50.21,376618,0
2015-06-11,50.43,50.58,50.22,50.57,643774,0
2015-06-12,50.29,50.5,50.17,50.27,340100,0
2015-06-15,50.06,50.3,49.45,49.74,526800,0
2015-06-16,49.15,50.2,49.05,50.01,846100,0
2015-06-17,49.75,50.37,49.75,50.07,898300,0
2015-06-18,50.03,50.73,50.01,50.32,654800,0
2015-06-19,50.43,50.54,50.08,50.15,928400,0
2015-06-22,50.39,50.61,50.23,50.6,567100,0
2015-06-23,50.8,50.8,50.21,50.39,717724,0
2015-06-24,50.46,50.46,49.81,50.25,634800,0
2015-06-25,50.36,50.49,50.12,50.46,800600,0
2015-06-26,50.48,50.66,50.09,50.24,1610400,0
2015-06-29,50.14,50.18,49.72,49.9,1502200,0
2015-06-30,51,51,49.75,50.65,1799149,0
2015-07-01,50.83,50.96,50.11,50.24,974100,0
2015-07-02,50.24,50.4,49.56,49.92,629600,0
2015-07-06,49.57,50.19,49.55,49.67,811200,0
2015-07-07,49.58,49.74,48.85,49.72,708700,0
2015-07-08,49.45,49.78,49.35,49.69,995700,0
2015-07-09,50.09,50.72,49.53,50.32,1137000,0
2015-07-10,50.67,50.68,50.09,50.38,666700,0
2015-07-13,50.5,50.87,50.48,50.71,439100,0
2015-07-14,50.88,51.14,50.805,51.07,735474,0
2015-07-15,51.26,51.29,50.91,51.15,779978,0
2015-07-16,51.17,51.35,50.75,50.79,922000,0
2015-07-17,50.85,50.87,50.43,50.67,447500,0
2015-07-20,50.71,50.92,50.53,50.86,437500,0
2015-07-21,51.03,51.05,50.26,50.28,671500,0
2015-07-22,50.09,50.73,49.95,50.6,488000,0
2015-07-23,50.6,50.89,50.29,50.43,482700,0
2015-07-24,50.59,50.71,49.8,50.06,322600,0
2015-07-27,49.66,49.75,49.13,49.23,353700,0
2015-07-28,49.49,50.28,49.3,50.24,870600,0
2015-07-29,50.14,50.73,49.9,50.68,388553,0
2015-07-30,50.6,51.01,49.91,50.9,301200,0
2015-07-31,51.01,51.1,50.49,50.84,465800,0
2015-08-03,50.72,50.72,50.16,50.58,418934,0
2015-08-04,50.65,51.01,50.43,50.97,458100,0
2015-08-05,51.1,51.74,50.96,51.6,829500,0
2015-08-06,51.68,51.8,50.85,51.07,476004,0
2015-08-07,51.01,51.2,50.55,51.18,487300,0
2015-08-10,51.32,51.8,51.02,51.75,1136900,0
2015-08-11,51.2,51.71,50.99,51.14,418896,0
2015-08-12,50.92,51.29,50.24,51.24,472100,0
2015-08-13,51.27,51.65,51.14,51.39,467600,0
2015-08-14,51.15,51.64,51.05,51.64,681700,0
2015-08-17,51.46,52.15,51.15,52.13,982000,0
2015-08-18,52.44,52.5,51.87,51.98,701400,0
2015-08-19,51.79,52.65,51.43,52.3,819600,0
2015-08-20,51.8,52.03,48.35,48.6,1543300,0
2015-08-21,48.12,48.43,47.48,47.52,1468000,0
2015-08-24,45.12,47.15,43.46,45.7,1360830,0
2015-08-25,47.24,47.24,44.92,44.98,1045400,0
2015-08-26,46,46.91,45.28,46.71,1004900,0
2015-08-27,47,47.48,45.98,46.94,1437000,0
2015-08-28,47.01,47.5,46.8,47.1,1132900,0
2015-08-31,47.13,47.51,46.91,46.93,1044800,0
2015-09-01,45.86,46.41,45.45,45.64,1185800,0
2015-09-02,46.25,46.73,45.38,46.31,877600,0
2015-09-03,46.73,47.59,46.18,47.14,1113000,0
2015-09-04,46.49,46.97,46.36,46.6,783500,0
2015-09-08,47.39,48.09,46.55,48.05,1121400,0
2015-09-09,48.07,48.2,46.02,47.22,958100,0
2015-09-10,47.03,48.06,47.015,47.6,824153,0
2015-09-11,47.32,48.03,47.32,47.88,756500,0
2015-09-14,48.11,48.11,47.63,47.68,698100,0
2015-09-15,47.68,48.15,47.68,48.05,766100,0
2015-09-16,48.2,48.4,47.88,48.13,724000,0
2015-09-17,48.03,48.41,47.71,47.89,675612,0
2015-09-18,47.2,47.88,47.2,47.33,1309100,0
2015-09-21,47.39,48.05,47.32,47.72,549400,0
2015-09-22,47.12,47.57,47.02,47.51,1511700,0
2015-09-23,47.52,47.76,47.23,47.57,658197,0
2015-09-24,47.31,47.44,46.74,47.03,1046668,0
2015-09-25,47.51,47.59,46.55,46.8,664000,0
2015-09-28,46.59,46.98,46.07,46.25,965835,0
2015-09-29,46.41,46.75,45.58,45.96,1061200,0
2015-09-30,46.39,46.74,45.85,46.18,1295700,0
2015-10-01,46.17,46.47,45.81,46.4,1049400,0
2015-10-02,45.93,46.93,45.55,46.92,798600,0
2015-10-05,47.18,47.63,47.15,47.55,1049654,0
2015-10-06,47.63,47.83,47.24,47.55,477500,0
2015-10-07,47.64,47.9,47.25,47.68,703861,0
2015-10-08,47.4,47.97,47.19,47.8,595500,0
2015-10-09,47.85,48.23,47.42,48.04,576400,0
2015-10-12,47.83,48.27,47.68,48.1,502475,0
2015-10-13,47.93,48.17,47.14,47.6,633100,0
2015-10-14,47.67,47.9,47.47,47.56,435800,0
2015-10-15,46.24,48.05,46.01,48.03,625800,0
2015-10-16,48.11,48.44,47.92,48.43,975300,0
2015-10-19,48.35,48.73,47.54,48.4,660664,0
2015-10-20,48.51,48.66,48.06,48.18,400112,0
2015-10-21,48.31,48.39,47.61,47.67,562800,0
2015-10-22,48.3,49.64,47.88,49.48,1413700,0
2015-10-23,49.87,49.94,49.39,49.72,810000,0
2015-10-26,49.72,50,49.55,49.89,628500,0
2015-10-27,49.71,50.44,49.22,49.37,666600,0
2015-10-28,49.86,50.59,48.71,50.58,997500,0
2015-10-29,50.23,50.45,49.87,50.01,631300,0
2015-10-30,49.98,50.13,49.87,49.98,949500,0
2015-11-02,50.09,50.62,49.48,50.42,695675,0
2015-11-03,50.25,50.75,50.05,50.52,621535,0
2015-11-04,50.68,51.06,50.59,51.04,510525,0
2015-11-05,50.88,51.1,50.54,50.84,657800,0
2015-11-06,50.83,51.54,50.62,51.53,449500,0
2015-11-09,51.37,51.45,50.82,51.19,383001,0
2015-11-10,50.88,51.44,50.84,51.4,537700,0
2015-11-11,51.45,51.9,51.13,51.49,402200,0
2015-11-12,51.12,51.66,51.05,51.12,448400,0
2015-11-13,50.94,51.22,50.19,50.56,484100,0
2015-11-16,50.48,51.15,50.48,51.07,460300,0
2015-11-17,51.2,52.06,51.09,51.63,528700,0
2015-11-18,51.54,52.13,51,52.11,679800,0
2015-11-19,52.19,52.78,50.96,52.52,683000,0
2015-11-20,51.28,51.28,47.73,48.23,2817500,0
2015-11-23,48.12,49.64,48.07,49.5,1755600,0
2015-11-24,49.25,49.78,49.09,49.52,827200,0
2015-11-25,49.52,49.9,49.48,49.79,443000,0
2015-11-27,49.96,50.53,49.73,50.47,313900,0
2015-11-30,50.94,50.94,49.98,50.08,1474100,0
2015-12-01,50.48,50.86,49.95,50.49,1242464,0
2015-12-02,50.79,50.86,49.96,50.03,1089344,0
2015-12-03,46.76,48.69,46.27,46.57,2743788,0
2015-12-04,46.5,47.48,46.32,47.37,1176000,0
2015-12-07,47.49,47.54,46.11,46.25,844600,0
2015-12-08,46,46.44,45.67,46.08,1147464,0
2015-12-09,46.12,46.78,45.25,45.38,2915800,0
2015-12-10,45.34,45.77,45.1,45.5,640100,0
2015-12-11,45.25,45.82,44.85,44.97,691800,0
2015-12-14,44.91,45.48,44.7,45.43,827372,0
2015-12-15,45.61,45.89,45.22,45.23,1901500,0
2015-12-16,45.41,45.96,45.13,45.72,739900,0
2015-12-17,45.71,45.92,45.21,45.22,733800,0
2015-12-18,45.3,45.5,44.74,44.77,1478800,0
2015-12-21,45.07,45.32,44.39,44.73,868400,0
2015-12-22,44.85,45.45,44.62,45.34,774213,0
2015-12-23,45.51,45.98,45.25,45.88,607900,0
2015-12-24,45.73,45.99,45.63,45.77,241948,0
2015-12-28,45.55,46.19,45.55,46.16,635523,0
2015-12-29,46.37,46.995,46.072,46.45,602474,0
2015-12-30,46.28,46.635,46.12,46.14,313059,0
2015-12-31,46.07,46.52,45.61,45.61,646283,0
2016-01-04,45.11,45.11,44,44.92,685902,0
2016-01-05,45.15,45.9989,44.55,44.97,516931,0
2016-01-06,44.37,44.86,43.955,44.31,627339,0
2016-01-07,43.5,43.99,43.09,43.28,739735,0
2016-01-08,43.46,43.65,42.275,42.35,1081785,0
2016-01-11,42.63,42.72,41.82,42.09,1034776,0
2016-01-12,42.44,43.02,41.56,42.02,1230061,0
2016-01-13,42.11,42.17,40.36,40.53,1303755,0
2016-01-14,40.83,41.615,40.2,41.25,1262094,0
2016-01-15,40.12,40.97,39.92,40.96,1069572,0
2016-01-19,41.26,41.36,40.29,40.69,786300,0
2016-01-20,39.98,41.37,39.66,40.94,967945,0
2016-01-21,40.96,41.23,39.26,40.69,908890,0
2016-01-22,41.14,41.74,40.88,41.7,855335,0
2016-01-25,41.55,41.958,41,41.12,742309,0
2016-01-26,41.33,41.97,41.12,41.78,738213,0
2016-01-27,41.55,42.04,41.35,41.51,797961,0
2016-01-28,41.76,41.9,41.27,41.61,715679,0
2016-01-29,41.87,42.9,41.86,42.89,844221,0
2016-02-01,42.62,42.84,42.25,42.58,565652,0
2016-02-02,42.23,43.415,41.205,42.25,760365,0
2016-02-03,42.55,42.94,41.91,42.53,827090,0
2016-02-04,42.75,43.34,42.53,42.86,596299,0
2016-02-05,42.65,42.65,41.27,41.66,1383266,0
2016-02-08,41.14,41.6,40.36,41.33,1122215,0
2016-02-09,40.76,41.6,40.5,40.96,1123499,0
2016-02-10,41.32,42.04,41.29,41.37,1464507,0
2016-02-11,40.77,41.75,40.77,41.34,897165,0
2016-02-12,42.19,42.3,40.42,41.92,1205814,0
2016-02-16,42.43,43.17,42.255,42.96,2022605,0
2016-02-17,43.04,43.84,42.79,43.61,1285652,0
2016-02-18,46.05,46.4,43.93,44,1708320,0
2016-02-19,43.94,44.65,43.46,44.48,1309816,0
2016-02-22,44.93,45.215,44.42,44.72,1058530,0
2016-02-23,44.69,45.25,43.72,44.1,1086623,0
2016-02-24,43.63,44.29,43.17,44.22,731361,0
2016-02-25,44.22,44.75,44.01,44.55,654374,0
2016-02-26,44.76,45.385,44.71,45.2,1152608,0
2016-02-29,45.16,45.34,44.74,44.75,911308,0
2016-03-01,44.7,45.89,44.5501,45.88,921152,0
2016-03-02,45.67,45.98,44.9901,45.89,587395,0
2016-03-03,45.66,45.89,45.3701,45.87,717954,0
2016-03-04,45.88,46.67,45.53,46.22,1229323,0
2016-03-07,45.95,46.36,45.43,46.13,592358,0
2016-03-08,45.79,46.06,45.365,45.63,833008,0
2016-03-09,45.85,46.02,45.49,45.78,806707,0
2016-03-10,45.86,46.17,45.06,45.52,555873,0
2016-03-11,45.87,46.26,45.72,46.2,527966,0
2016-03-14,46,46.34,45.97,46.21,509502,0
2016-03-15,45.92,46.48,45.9,46.41,729308,0
2016-03-16,46.17,46.92,46.17,46.79,561104,0
2016-03-17,46.83,47.44,45.96,47.15,792040,0
2016-03-18,47.02,47.82,46.16,47.78,1868405,0
2016-03-21,47.58,47.81,47.48,47.6,735369,0
2016-03-22,47.44,48.14,47.26,47.94,607045,0
2016-03-23,47.85,47.88,47.49,47.57,798724,0
2016-03-24,47.26,47.91,47.105,47.87,579299,0
2016-03-28,47.8,47.93,47.31,47.68,468595,0
2016-03-29,47.62,48.34,47.1701,48.27,1011173,0
2016-03-30,48.44,48.6,47.92,48.13,652206,0
2016-03-31,48.2,48.58,47.97,48.44,1027245,0
2016-04-01,48.24,49.3,48,49.28,1065034,0
2016-04-04,49.28,49.37,48.8,48.93,631081,0
2016-04-05,48.5,48.89,48.03,48.42,598556,0
2016-04-06,48.41,48.7,47.97,48.57,1118144,0
2016-04-07,48.23,48.46,47.86,48.14,587043,0
2016-04-08,48.52,48.825,48.04,48.24,273922,0
2016-04-11,48.39,48.69,47.77,47.87,293519,0
2016-04-12,47.95,48.435,47.35,47.82,316715,0
2016-04-13,48.08,48.37,47.83,48.25,584628,0
2016-04-14,48.22,48.46,48.05,48.1,447934,0
2016-04-15,47.92,48.497,47.92,48.38,737629,0
2016-04-18,48.22,48.99,47.85,48.86,331747,0
2016-04-19,49,49.24,48.76,49.24,514689,0
2016-04-20,49.03,49.35,48.51,48.58,529982,0
2016-04-21,48.77,49.31,48.54,49.11,642911,0
2016-04-22,48.89,49.28,48.58,49.05,646364,0
2016-04-25,49.04,49.19,48.66,48.84,515203,0
2016-04-26,48.82,49.125,48.265,48.49,727482,0
2016-04-27,48.5,48.81,48.27,48.62,341658,0
2016-04-28,48.39,48.92,48.055,48.26,489573,0
2016-04-29,48.08,48.14,47.21,47.52,989416,0
2016-05-02,47.52,48.81,47.52,48.68,700458,0
2016-05-03,48.28,48.6,47.95,48.31,414956,0
2016-05-04,48.2,48.2,47.7001,47.81,245278,0
2016-05-05,47.92,48.19,47.37,47.45,411949,0
2016-05-06,47.23,47.98,46.6796,47.86,417656,0
2016-05-09,47.75,48.4,47.73,47.99,292635,0
2016-05-10,48.24,48.67,47.89,48.67,292870,0
2016-05-11,48.45,48.685,48.16,48.2,417854,0
2016-05-12,48.5,48.55,48.02,48.47,550667,0
2016-05-13,48.27,48.6,47.84,47.91,474850,0
2016-05-16,48.16,48.97,48.1,48.61,821374,0
2016-05-17,48.37,48.6,47.69,47.78,596608,0
2016-05-18,47.57,48.67,47.47,48.36,1085111,0
2016-05-19,49.19,49.43,47.87,48.74,1118899,0
2016-05-20,49.08,50.05,48.99,49.92,925343,0
2016-05-23,49.82,50.02,49.69,49.8,550634,0
2016-05-24,50.06,51.52,49.3411,51.18,1288118,0
2016-05-25,51.19,51.67,51.19,51.27,1172005,0
2016-05-26,51.16,51.68,51.04,51.34,634000,0
2016-05-27,51.26,51.78,50.86,51.75,500424,0
2016-05-31,51.76,51.99,51.52,51.67,687371,0
2016-06-01,51.38,52,51.34,51.98,467441,0
2016-06-02,51.67,52.42,51.67,52.4,762278,0
2016-06-03,52.2,52.35,51.7608,52.03,513635,0
2016-06-06,52.4,52.88,52.23,52.47,800616,0
2016-06-07,52.37,52.99,52.37,52.76,675427,0
2016-06-08,52.8,53.46,52.7,53.44,832573,0
2016-06-09,53.32,53.33,53.04,53.08,984726,0
2016-06-10,52.59,52.93,52.39,52.5,573341,0
2016-06-13,52.15,52.76,52.04,52.14,773509,0
2016-06-14,52.13,52.35,51.93,52.17,737885,0
2016-06-15,52.33,52.7001,52.295,52.53,601350,0
2016-06-16,51.65,52.61,51.14,52.53,823116,0
2016-06-17,52.41,52.5,51.96,52.46,1167383,0
2016-06-20,52.81,53.48,52.57,53.12,1024644,0
2016-06-21,53.16,53.44,52.765,53.08,607469,0
2016-06-22,53.24,53.56,53.09,53.13,502165,0
2016-06-23,53.43,53.95,53.26,53.93,609257,0
2016-06-24,52.02,52.91,51.68,52.08,1532654,0
2016-06-27,51.74,51.92,50.97,51.33,1243044,0
2016-06-28,51.62,52.15,51.36,52.11,598148,0
2016-06-29,52.67,53.035,52.49,53,553758,0
2016-06-30,53.24,54.1,53.03,54.08,1443774,0
2016-07-01,53.9,54.46,53.3186,53.77,748333,0
2016-07-05,53.35,53.78,53.29,53.57,465296,0
2016-07-06,53.19,53.76,53.02,53.74,808392,0
2016-07-07,53.67,53.87,53.38,53.82,562023,0
2016-07-08,54,54.59,53.7,54.25,1123622,0
2016-07-11,54.59,54.9,54.41,54.67,675592,0
2016-07-12,54.99,55.04,54.82,54.91,901649,0
2016-07-13,54.86,55.15,54.85,54.86,822791,0
2016-07-14,55.14,55.21,54.78,54.79,659375,0
2016-07-15,54.83,54.9,54.38,54.42,704567,0
2016-07-18,54.3,54.75,54.165,54.31,1058116,0
2016-07-19,54.35,54.86,54.09,54.58,860506,0
2016-07-20,55,55,54.6,54.88,650656,0
2016-07-21,54.75,54.83,54.28,54.45,733542,0
2016-07-22,54.56,54.92,54.17,54.81,334642,0
2016-07-25,54.9,55,54.54,54.62,700884,0
2016-07-26,54.49,54.61,53.98,54.17,961972,0
2016-07-27,54.48,54.63,53.87,54.03,1112734,0
2016-07-28,54.02,54.48,53.8,54.31,584143,0
2016-07-29,54.36,54.435,53.86,54.16,1006255,0
2016-08-01,54.32,54.55,53.53,54.55,531631,0
2016-08-02,54.63,54.69,53.94,54.13,541618,0
2016-08-03,54.17,54.46,53.925,54.36,843746,0
2016-08-04,54.55,54.735,54.27,54.68,499772,0
2016-08-05,55,55.17,54.69,55.16,612538,0
2016-08-08,55.16,55.319,54.97,55.13,425080,0
2016-08-09,55.26,55.68,55.21,55.49,562771,0
2016-08-10,55.43,55.785,55.035,55.75,655028,0
2016-08-11,55.87,55.94,55.59,55.88,357482,0
2016-08-12,55.87,55.95,55.6,55.74,373387,0
2016-08-15,55.85,56.29,55.44,56.06,894220,0
2016-08-16,56,56.2,55.7571,55.86,611086,0
2016-08-17,55.87,56.06,55.53,55.89,1031333,0
2016-08-18,57.75,58.684,57.15,58.51,1257528,0
2016-08-19,58.5,58.67,57.98,58.59,1055642,0
2016-08-22,58.36,58.87,58.2,58.52,757332,0
2016-08-23,58.61,59.04,58.52,58.93,613208,0
2016-08-24,58.81,59.03,58.12,58.61,640636,0
2016-08-25,58.59,58.825,58.3,58.74,624582,0
2016-08-26,58.85,59.29,58.25,59.1,601014,0
2016-08-29,59.09,59.52,59.09,59.29,465181,0
2016-08-30,59.45,59.59,59.03,59.08,776844,0
2016-08-31,59.1,59.43,58.72,59.29,1071805,0
2016-09-01,58.96,59.41,58.66,59.14,891108,0
2016-09-02,59.33,59.8,59.15,59.67,778639,0
2016-09-06,59.5,59.815,59.23,59.8,503937,0
2016-09-07,59.79,60,59.73,59.93,624728,0
2016-09-08,59.88,59.98,59.385,59.715,507433,0
2016-09-09,59.38,59.46,58.32,58.32,759558,0
2016-09-12,57.98,59.13,57.63,59.09,540850,0
2016-09-13,58.53,58.66,57.86,57.93,779376,0
2016-09-14,58.14,58.25,57.62,57.72,745215,0
2016-09-15,57.7,58.6,57.43,58.41,657328,0
2016-09-16,58.34,58.34,57.84,58,833232,0
2016-09-19,58.09,58.68,57.72,58.53,602894,0
2016-09-20,58.91,58.95,58.33,58.34,522590,0
2016-09-21,58.51,59,58.42,58.98,669018,0
2016-09-22,59.08,59.8,58.87,59.66,662627,0
2016-09-23,59.28,59.67,59.28,59.38,500567,0
2016-09-26,58.99,59.37,58.94,59.19,489973,0
2016-09-27,59.08,59.72,58.8401,59.63,454950,0
2016-09-28,59.77,59.935,59.35,59.92,433852,0
2016-09-29,59.73,59.94,59.05,59.08,672367,0
2016-09-30,59.35,59.61,58.92,59.35,736728,0
2016-10-03,59.3,59.51,58.88,58.91,633855,0
2016-10-04,58.9,59.18,58.52,58.79,677371,0
2016-10-05,59.08,60.02,59.06,59.65,708023,0
2016-10-06,59.56,59.98,59.33,59.83,517192,0
2016-10-07,59.8,59.88,59.15,59.26,843661,0
2016-10-10,59.7,61.36,58.2,60.56,839011,0
2016-10-11,60.32,60.55,59.33,59.57,447722,0
2016-10-12,59.53,59.94,59.37,59.76,386968,0
2016-10-13,59.52,59.82,58.68,59.48,518092,0
2016-10-14,59.85,60.58,59.74,59.75,701909,0
2016-10-17,59.76,60.2,59.63,59.75,405345,0
2016-10-18,60.43,60.43,59.55,59.62,497235,0
2016-10-19,60.03,60.035,59.66,59.76,553759,0
2016-10-20,59.57,59.815,58.93,59.19,530038,0
2016-10-21,59.08,59.39,58.75,59.13,314373,0
2016-10-24,59.37,59.95,59.2602,59.45,481126,0
2016-10-25,59.3,59.39,58.32,58.61,616803,0
2016-10-26,58.56,59.01,58.25,58.55,511506,0
2016-10-27,58.79,59,58.15,58.33,538440,0
2016-10-28,58.25,58.8307,58.23,58.37,506210,0
2016-10-31,58.58,59.44,58.51,59.31,819816,0
2016-11-01,59.25,59.25,58.08,58.3,803352,0
2016-11-02,58.09,58.54,57.64,57.93,721972,0
2016-11-03,57.9,58.39,57.59,57.735,706217,0
2016-11-04,57.72,58.47,57.55,57.65,576827,0
2016-11-07,58.66,59.41,58.49,59.03,698046,0
2016-11-08,58.75,59.83,58.59,59.22,568380,0
2016-11-09,58.18,59.15,57.62,59.02,1197312,0
2016-11-10,59.37,59.6499,58.26,58.63,1119201,0
2016-11-11,58.67,59.9,58.57,59.63,734750,0
2016-11-14,61.9,62,59.76,59.82,1269323,0
2016-11-15,60.14,60.33,59.78,60.07,1198754,0
2016-11-16,59.75,60.82,59.75,60.77,610446,0
2016-11-17,60.68,61.69,60.2703,61.49,668483,0
2016-11-18,61.71,61.86,61.08,61.11,526941,0
2016-11-21,61.28,61.6,61,61.33,528715,0
2016-11-22,61.58,61.58,61.07,61.3,622655,0
2016-11-23,61.05,61.265,60.84,61.08,432853,0
2016-11-25,61.1,61.69,61.1,61.56,356371,0
2016-11-28,61.33,61.58,61.11,61.3,467991,0
2016-11-29,61.17,61.47,61,61.17,766142,0
2016-11-30,61.11,61.2,60.48,60.48,1324014,0
2016-12-01,58.52,59.45,56.67,56.84,1989834,0
2016-12-02,56.09,57.41,56.03,57.11,1061164,0
2016-12-05,57.4,57.67,57.18,57.42,1187094,0
2016-12-06,57.98,58.68,57.88,58,1204051,0
2016-12-07,57.87,59.05,57.8,58.92,933252,0
2016-12-08,59.03,59.54,58.82,59.32,781392,0
2016-12-09,59.3,59.42,58.85,58.9,893228,0
2016-12-12,58.6,59.94,58.575,59.92,997900,0
2016-12-13,60.19,60.8,59.91,60.28,975896,0
2016-12-14,60.35,60.72,59.72,59.96,757891,0
2016-12-15,59.94,61.05,59.77,60.37,951232,0
2016-12-16,60.41,60.77,59.83,60.11,1221038,0
2016-12-19,60.36,60.72,60.18,60.37,448934,0
2016-12-20,60.5,60.71,60.13,60.42,538226,0
2016-12-21,60.46,60.535,60.07,60.1,511423,0
2016-12-22,60,60,59.04,59.41,867517,0
2016-12-23,59.51,59.98,59.31,59.76,317936,0
2016-12-27,59.73,60.17,59.4,59.85,322582,0
2016-12-28,60.03,60.27,59.14,59.22,423310,0
2016-12-29,59.36,59.6,59.17,59.42,674348,0
2016-12-30,59.4,59.57,58.74,58.86,623761,0
2017-01-03,59.27,59.7,59.04,59.37,584313,0
2017-01-04,59.37,60.03,59.37,59.57,784056,0
2017-01-05,59.61,60.18,59.52,59.79,1036163,0
2017-01-06,59.73,60.32,59.41,60,578170,0
2017-01-09,59.82,60.37,59.6306,60.08,489679,0
2017-01-10,60.34,60.94,60.12,60.69,583667,0
2017-01-11,60.66,61.21,60.6,60.91,448464,0
2017-01-12,60.61,60.93,59.85,60.88,349544,0
2017-01-13,61.12,61.44,60.87,61.34,322214,0
2017-01-17,61.05,61.24,60.44,60.74,435937,0
2017-01-18,60.82,61,60.51,60.76,475405,0
2017-01-19,60.77,61.39,60.67,60.91,601398,0
2017-01-20,60.89,61.5,60.74,60.77,542212,0
2017-01-23,60.58,60.91,60.41,60.83,313764,0
2017-01-24,61.1,62.55,61.1,62.41,849638,0
2017-01-25,62.58,62.84,62.4,62.68,506429,0
2017-01-26,62.7,62.95,62.01,62.2,523688,0
2017-01-27,62.17,62.51,62.15,62.5,233147,0
2017-01-30,62.03,62.62,61.56,62.62,543980,0
2017-01-31,62.72,62.92,62.12,62.89,792636,0
2017-02-01,63.06,63.19,62.24,62.62,635060,0
2017-02-02,62.7,64.22,62.7,64.18,955709,0
2017-02-03,64.38,65.23,64.25,64.9,843294,0
2017-02-06,64.94,65.39,64.5346,65.17,920491,0
2017-02-07,65.3,65.57,65.05,65.2,567948,0
2017-02-08,65.22,65.28,64.75,64.79,742817,0
2017-02-09,65,65.61,64.8621,65.44,735119,0
2017-02-10,65.58,65.62,65.075,65.29,690175,0
2017-02-13,65.57,66.1899,65.36,65.98,683403,0
2017-02-14,65.67,65.98,65.31,65.84,730479,0
2017-02-15,65.64,66.47,65.56,66.26,865333,0
2017-02-16,71.73,73.08,70.18,70.66,2381577,0
2017-02-17,70.03,70.8586,69.18,70.51,1454444,0
2017-02-21,70.05,71.04,68.79,70.98,1258312,0
2017-02-22,70.8,71.35,70.31,71.26,865992,0
2017-02-23,71.49,71.72,70.75,71.22,866773,0
2017-02-24,70.66,72.08,70.66,72.06,710573,0
2017-02-27,71.82,72.63,71.82,72.26,827599,0
2017-02-28,72,72.14,71.41,71.435,542050,0
2017-03-01,71.44,72.37,71.42,72.24,924689,0
2017-03-02,71.87,71.92,70.85,71,995830,0
2017-03-03,70.84,71.27,70.5,71.03,806312,0
2017-03-06,70.7,71.1075,70.6,70.75,867058,0
2017-03-07,70.64,71.36,70.5,71.09,421525,0
2017-03-08,70.94,71.72,70.925,71.34,500500,0
2017-03-09,71.4,71.61,71.12,71.39,396984,0
2017-03-10,71.64,71.89,71.3,71.83,404352,0
2017-03-13,71.885,72.28,71.7038,72.09,555590,0
2017-03-14,72.05,72.05,70.37,70.76,2214852,0
2017-03-15,71.08,71.08,69.42,70.25,30294553,0
2017-03-16,70.6,71.49,70.6,70.76,2182750,0
2017-03-17,71.51,71.56,70.99,71.12,1555268,0
2017-03-20,71.13,71.75,70.96,71.52,998095,0
2017-03-21,71.52,72.14,70.42,70.61,1420224,0
2017-03-22,70.42,71.16,70.42,71.07,870282,0
2017-03-23,71.26,71.65,71.04,71.22,789745,0
2017-03-24,71.5,71.76,70.9,71.15,626520,0
2017-03-27,70.77,71.61,70.371,71.36,588551,0
2017-03-28,71.29,72.21,71.26,71.96,1149831,0
2017-03-29,71.71,72.35,71.71,72.25,1010364,0
2017-03-30,72.05,72.28,72.02,72.21,672221,0
2017-03-31,72.06,72.42,71.93,72.13,571010,0
2017-04-03,72.43,72.74,71.5705,72.2,1082391,0
2017-04-04,72.07,72.53,71.84,71.98,812221,0
2017-04-05,71.93,72.37,71.34,71.45,794073,0
2017-04-06,71.57,71.88,71.2,71.34,1197845,0
2017-04-07,71.25,71.55,71.13,71.46,743455,0
2017-04-10,71.38,71.77,71.2,71.34,853709,0
2017-04-11,71.25,71.44,70.97,71.44,1102706,0
2017-04-12,71.83,71.9,70.86,70.97,618725,0
2017-04-13,70.93,71.45,70.625,70.93,990944,0
2017-04-17,71.11,71.38,70.89,71.13,1266925,0
2017-04-18,70.9,71.84,70.85,71.76,1101129,0
2017-04-19,71.87,72.45,71.77,72.23,921838,0
2017-04-20,72.37,72.68,72.22,72.56,1077708,0
2017-04-21,72.51,72.69,72.3,72.6,641302,0
2017-04-24,73.24,74.22,73.15,73.85,1178337,0
2017-04-25,73.97,74.16,73.28,73.34,1109667,0
2017-04-26,73.53,73.53,73.09,73.25,827203,0
2017-04-27,73.35,74.04,73.35,73.66,737963,0
2017-04-28,73.69,73.77,73.34,73.7,1329773,0
2017-05-01,73.87,74.06,73.55,73.94,803186,0
2017-05-02,74,74.1692,73.61,73.75,816807,0
2017-05-03,73.6,73.92,73.46,73.82,878694,0
2017-05-04,74.09,74.28,73.79,74,820997,0
2017-05-05,74.03,74.3,73.88,74.28,775155,0
2017-05-08,74.2,74.3,73.485,73.8,626453,0
2017-05-09,73.94,74.4077,73.92,74.12,681433,0
2017-05-10,74.22,74.56,73.98,74.54,811639,0
2017-05-11,74.31,74.63,74.1,74.49,714498,0
2017-05-12,74.48,74.76,74.3,74.42,707892,0
2017-05-15,74.52,75.09,74.5,74.96,1144682,0
2017-05-16,75.08,75.19,74.7,75.12,1173180,0
2017-05-17,74.7,74.8389,73.39,73.395,2001688,0
2017-05-18,75,75.34,70.87,70.93,2952894,0
2017-05-19,71,71.49,70.55,70.99,2324627,0
2017-05-22,71.07,72.32,71.01,72.25,1573609,0
2017-05-23,72.48,73.11,72.04,72.6,1266200,0
2017-05-24,72.96,73.22,72.36,73.03,1416815,0
2017-05-25,73.13,73.71,72.91,73.53,1058590,0
2017-05-26,73.85,74.71,73.62,74.37,1368999,0
2017-05-30,74.31,74.74,74,74.7,1275537,0
2017-05-31,74.78,75,74.495,74.87,3856999,0
2017-06-01,75.03,75.41,74.53,74.93,1318707,0
2017-06-02,75.13,75.99,74.99,75.82,1288821,0
2017-06-05,75.61,76.25,75.61,75.76,905425,0
2017-06-06,75.71,76.43,75.41,75.81,940989,0
2017-06-07,76.23,76.33,75.58,76.07,921028,0
2017-06-08,76.12,76.45,75.72,76.12,887535,0
2017-06-09,75.95,76.57,74.43,74.93,1194000,0
2017-06-12,74.39,74.76,73.05,73.89,1554209,0
2017-06-13,74.12,74.67,73.95,74.66,1173314,0
2017-06-14,74.95,74.96,73.71,74.34,1011198,0
2017-06-15,74.11,74.11,73.13,74.02,981451,0
2017-06-16,73.77,74.325,73.58,73.78,1360335,0
2017-06-19,73.73,75.175,73.72,74.71,1178294,0
2017-06-20,74.45,75.27,74.45,74.61,888969,0
2017-06-21,74.95,74.98,74.14,74.65,863109,0
2017-06-22,74.75,74.92,74.04,74.59,744693,0
2017-06-23,74.59,74.87,74.31,74.36,1971188,0
2017-06-26,74.36,74.935,74.26,74.52,897349,0
2017-06-27,74.39,74.815,73.61,73.64,840983,0
2017-06-28,73.98,74.46,73.65,74.26,734965,0
2017-06-29,74.04,74.25,72.4,72.97,901043,0
2017-06-30,73.02,73.35,72.755,72.93,779767,0
2017-07-03,73.37,73.44,72.08,72.12,530307,0
2017-07-05,72.43,72.99,72.0501,72.74,1081871,0
2017-07-06,72.48,72.655,71.94,72.53,1042928,0
2017-07-07,72.67,73.53,72.26,73.15,684476,0
2017-07-10,73.05,73.841,73.04,73.5,832549,0
2017-07-11,73.51,73.89,73.0358,73.54,732602,0
2017-07-12,74,75.25,73.4257,75.16,949898,0
2017-07-13,75.16,75.43,74.71,74.89,685511,0
2017-07-14,75.04,75.41,74.67,75.27,554760,0
2017-07-17,75.3,75.83,75.02,75.64,479558,0
2017-07-18,75.49,75.69,75.16,75.66,384708,0
2017-07-19,75.85,76.51,75.74,76.41,536670,0
2017-07-20,76.48,76.56,75.49,75.82,534654,0
2017-07-21,75.59,76.18,75.59,75.91,453358,0
2017-07-24,75.95,76.36,75.81,76.34,348489,0
2017-07-25,76.3,76.97,76.185,76.4,844991,0
2017-07-26,76.57,77.25,76.47,76.69,416619,0
2017-07-27,76.85,77.29,75.61,76.36,747491,0
2017-07-28,76.23,76.68,75.98,76.43,352122,0
2017-07-31,76.6,76.89,76.08,76.57,579661,0
2017-08-01,76.9,76.9,76.37,76.77,658357,0
2017-08-02,76.96,76.96,75.63,76.04,689971,0
2017-08-03,76.11,76.28,75.53,76.08,724882,0
2017-08-04,76.06,76.64,75.82,76.61,1124797,0
2017-08-07,76.69,77.22,76.48,77.15,506025,0
2017-08-08,77.13,77.55,76.75,76.82,871638,0
2017-08-09,76.45,77.05,76.2288,76.85,637227,0
2017-08-10,76.56,76.6952,75.59,75.65,1003312,0
2017-08-11,76,76.5,75.63,76.27,589576,0
2017-08-14,76.86,77.495,76.83,77.28,800009,0
2017-08-15,77.49,78.97,76.95,78.23,959006,0
2017-08-16,78.31,79.45,78.06,79.09,924790,0
2017-08-17,76.72,79.66,76.6125,76.76,1805720,0
2017-08-18,76.83,78.005,76.71,77.22,1174012,0
2017-08-21,77.32,78.015,77.16,77.95,811621,0
2017-08-22,78.22,78.94,77.89,78.84,741884,0
2017-08-23,78.57,78.94,78.51,78.53,639817,0
2017-08-24,78.68,78.78,77.91,78.55,586380,0
2017-08-25,78.75,79.36,78.43,78.49,872954,0
2017-08-28,78.83,79.03,78.47,78.79,750912,0
2017-08-29,78.14,78.9889,78,78.8,807812,0
2017-08-30,78.71,79.86,78.67,79.6,519293,0
2017-08-31,79.75,80.45,79.57,80.42,907816,0
2017-09-01,80.05,80.7,80.05,80.41,780590,0
2017-09-05,79.92,80.38,79.28,80.01,1406158,0
2017-09-06,80.07,80.1901,79.52,80,1203101,0
2017-09-07,80.12,80.55,79.78,79.79,844713,0
2017-09-08,79.78,79.96,79.33,79.54,675528,0
2017-09-11,79.93,80.49,79.34,79.6,1031784,0
2017-09-12,79.62,79.685,78.66,79.57,928480,0
2017-09-13,79.37,79.37,78.88,79.1,462562,0
2017-09-14,79.01,80.46,78.73,80.21,1848437,0
2017-09-15,80.13,80.48,79.52,79.8,1283970,0
2017-09-18,79.94,80.59,79.88,80.43,781177,0
2017-09-19,80.6,81.57,80.47,81.15,852844,0
2017-09-20,81,81.23,80.1,80.7,742362,0
2017-09-21,80.73,80.8,79.76,80.06,441504,0
2017-09-22,79.72,80.65,79.72,80.36,471250,0
2017-09-25,80.19,80.27,79.04,79.42,616820,0
2017-09-26,79.71,80.02,79,79.15,601213,0
2017-09-27,79.5,80.13,79.39,79.83,615941,0
2017-09-28,79.63,79.99,79.1501,79.9,402429,0
2017-09-29,79.94,80.54,79.69,80.53,800701,0
2017-10-02,80.67,81.54,80.67,81.18,984240,0
2017-10-03,81.27,81.53,81.04,81.27,635910,0
2017-10-04,81.13,81.93,80.94,81.87,475786,0
2017-10-05,82,82.16,81.52,82.07,513355,0
2017-10-06,82.03,82.545,81.52,82.48,575514,0
2017-10-09,82.48,82.84,82.401,82.71,355983,0
2017-10-10,82.57,82.74,82.18,82.68,618584,0
2017-10-11,82.66,83.41,82.65,82.86,1341980,0
2017-10-12,83.1,84.93,83,84.74,1154119,0
2017-10-13,85,85,84.3,84.61,831081,0
2017-10-16,84.6,84.995,84.05,84.07,642270,0
2017-10-17,83.77,84,83.47,83.72,513479,0
2017-10-18,83.7,83.725,82.72,83.18,502163,0
2017-10-19,82.69,83.39,82.44,83.38,739916,0
2017-10-20,83.72,84.55,83.64,84.32,662872,0
2017-10-23,84.53,84.98,84.18,84.28,507621,0
2017-10-24,84.31,84.95,83.92,84.77,749698,0
2017-10-25,85.45,86.81,85.22,85.69,1391811,0
2017-10-26,85.99,87,85.8,86.81,1067729,0
2017-10-27,87.42,87.42,86.13,87.19,798428,0
2017-10-30,87.18,87.18,86.05,86.26,852404,0
2017-10-31,86.58,86.69,86.14,86.52,871308,0
2017-11-01,87.07,87.21,85.71,86.12,765690,0
2017-11-02,86.16,87.01,86.05,86.95,686250,0
2017-11-03,86.76,87.52,86.56,86.92,801064,0
2017-11-06,86.96,87.47,86.02,87.22,1174369,0
2017-11-07,87.4,87.91,86.75,86.91,1448340,0
2017-11-08,86.89,87.24,86.8,87.05,902251,0
2017-11-09,86.48,86.955,85.68,86.9,785030,0
2017-11-10,86.41,87.34,86.28,87.28,1327242,0
