Date,Open,High,Low,Close,Volume,OpenInt
1995-11-17,3.75,3.81,3.75,3.78,12706000,0
1995-11-20,3.75,3.78,3.75,3.75,1213200,0
1995-11-21,3.75,3.78,3.75,3.75,909600,0
1995-11-22,3.75,3.78,3.75,3.75,1314800,0
1995-11-24,3.75,3.78,3.75,3.75,275200,0
1995-11-27,3.75,3.78,3.75,3.75,1011600,0
1995-11-28,3.62,3.62,3.31,3.53,3952000,0
1995-11-29,3.5,3.56,3.34,3.44,708400,0
1995-11-30,3.44,3.75,3.41,3.69,1346000,0
1995-12-01,3.69,3.69,3.53,3.56,790800,0
1995-12-04,3.53,3.75,3.5,3.72,548000,0
1995-12-05,3.75,3.78,3.69,3.75,892800,0
1995-12-06,3.78,3.91,3.78,3.81,521200,0
1995-12-07,3.81,3.81,3.72,3.72,217600,0
1995-12-08,3.69,3.78,3.59,3.75,265200,0
1995-12-11,3.75,3.78,3.72,3.75,392400,0
1995-12-12,3.78,3.84,3.72,3.78,1363200,0
1995-12-13,3.91,4.09,3.84,4.03,1664000,0
1995-12-14,4.06,4.22,4.06,4.19,1551600,0
1995-12-15,4.19,4.31,4.16,4.25,902800,0
1995-12-18,4.25,4.28,3.97,4.16,646400,0
1995-12-19,4.12,4.12,4,4.12,324400,0
1995-12-20,4.12,4.25,4.12,4.16,274000,0
1995-12-21,4.28,4.5,4.22,4.38,660000,0
1995-12-22,4.41,4.5,4.38,4.41,422800,0
1995-12-26,4.44,4.5,4.41,4.41,156800,0
1995-12-27,4.44,4.53,4.38,4.5,230400,0
1995-12-28,4.5,4.5,4.44,4.47,213200,0
1995-12-29,4.5,4.56,4.44,4.56,179600,0
1996-01-02,4.5,4.53,4.28,4.34,456800,0
1996-01-03,4.28,4.41,4.19,4.41,147600,0
1996-01-04,4.47,4.69,4.47,4.56,385200,0
1996-01-05,4.5,4.81,4.5,4.69,620800,0
1996-01-08,4.66,4.81,4.66,4.78,67600,0
1996-01-09,4.75,4.75,4.72,4.72,192400,0
1996-01-10,4.72,4.75,4.59,4.59,305600,0
1996-01-11,4.62,4.66,4.56,4.56,369600,0
1996-01-12,4.59,4.59,4.25,4.38,232000,0
1996-01-15,4.38,4.56,4.38,4.5,158400,0
1996-01-16,4.5,4.56,4.44,4.44,52000,0
1996-01-17,4.38,4.44,4.28,4.38,117600,0
1996-01-18,4.38,4.44,4.31,4.44,56000,0
1996-01-19,4.47,4.69,4.47,4.69,1279200,0
1996-01-22,4.75,4.97,4.75,4.75,1138400,0
1996-01-23,4.75,4.84,4.75,4.78,170400,0
1996-01-24,4.84,5.03,4.81,5.03,371200,0
1996-01-25,5,5.28,5,5.06,771200,0
1996-01-26,5.06,5.06,4.81,4.94,776400,0
1996-01-29,4.97,5.16,4.88,5.16,970800,0
1996-01-30,5.16,5.22,5.06,5.12,222400,0
1996-01-31,5.16,5.25,4.97,4.97,294000,0
1996-02-01,4.97,4.97,4.91,4.97,273600,0
1996-02-02,4.97,4.97,4.69,4.81,175600,0
1996-02-05,4.78,4.88,4.75,4.88,80400,0
1996-02-06,4.88,4.88,4.69,4.72,898400,0
1996-02-07,4.75,4.75,4.59,4.69,900800,0
1996-02-08,4.62,4.72,4.59,4.62,136800,0
1996-02-09,4.69,4.78,4.69,4.75,302800,0
1996-02-12,4.78,4.88,4.75,4.88,122800,0
1996-02-13,4.84,4.97,4.75,4.91,122400,0
1996-02-14,4.94,4.94,4.88,4.91,41200,0
1996-02-15,4.91,4.91,4.69,4.75,83600,0
1996-02-16,4.78,4.81,4.66,4.81,138000,0
1996-02-20,4.78,4.94,4.75,4.91,168400,0
1996-02-21,4.94,5.19,4.94,5.09,284800,0
1996-02-22,5.16,5.25,5.09,5.22,472800,0
1996-02-23,5.22,5.25,5.09,5.16,694400,0
1996-02-26,5.19,5.38,5.16,5.31,184400,0
1996-02-27,5.38,5.38,5.12,5.19,131200,0
1996-02-28,5.16,5.25,5.09,5.16,134400,0
1996-02-29,5.12,5.19,5.06,5.06,212400,0
1996-03-01,5.12,5.19,5.06,5.16,246000,0
1996-03-04,5.19,5.25,5,5,212000,0
1996-03-05,5,5.19,5,5.06,137200,0
1996-03-06,5.03,5.12,5.03,5.12,37200,0
1996-03-07,5.16,5.41,5.16,5.25,190800,0
1996-03-08,5.19,5.41,5.09,5.19,298400,0
1996-03-11,5.12,5.62,5.12,5.56,286800,0
1996-03-12,5.59,6,5.56,6,513600,0
1996-03-13,6,6.12,5.97,6,1179200,0
1996-03-14,6.03,6.12,5.97,6,326800,0
1996-03-15,6.03,6.03,5.84,5.94,370000,0
1996-03-18,5.94,6,5.75,5.78,439600,0
1996-03-19,5.72,5.72,5.53,5.62,304400,0
1996-03-20,5.69,5.88,5.69,5.88,61600,0
1996-03-21,5.84,6.06,5.84,5.94,112000,0
1996-03-22,5.94,5.97,5.69,5.69,345200,0
1996-03-25,5.81,5.88,5.81,5.84,74000,0
1996-03-26,5.88,5.97,5.84,5.88,103200,0
1996-03-27,5.84,5.84,5.72,5.78,99600,0
1996-03-28,5.78,5.78,5.66,5.72,123200,0
1996-03-29,6.06,6.16,6.03,6.06,637600,0
1996-04-01,6.09,6.62,6.09,6.62,466400,0
1996-04-02,6.62,6.91,6.62,6.81,357200,0
1996-04-03,6.84,7.12,6.69,6.72,259600,0
1996-04-04,6.81,7,6.69,7,270400,0
1996-04-08,7,7.06,6.84,7,249200,0
1996-04-09,7.06,7.16,7.06,7.09,981200,0
1996-04-10,7.09,7.31,7.09,7.22,658400,0
1996-04-11,7.22,7.28,7.06,7.06,430000,0
1996-04-12,7.09,7.34,7.03,7.34,144000,0
1996-04-15,7.34,7.34,7.28,7.28,220000,0
1996-04-16,7.38,7.47,7.34,7.41,298400,0
1996-04-17,7.38,7.41,7.34,7.38,238800,0
1996-04-18,7.38,7.5,7.38,7.47,294400,0
1996-04-19,7.38,7.38,7.16,7.16,292400,0
1996-04-22,7,7,6.56,6.97,598400,0
1996-04-23,6.97,6.97,6.88,6.88,127600,0
1996-04-24,6.78,6.91,6.75,6.91,133600,0
1996-04-25,6.88,7.03,6.84,6.94,730400,0
1996-04-26,7,7.12,6.88,6.88,225200,0
1996-04-29,6.91,7.03,6.88,7,68800,0
1996-04-30,6.97,7.09,6.97,6.97,154000,0
1996-05-01,7.03,7.03,6.88,6.88,79200,0
1996-05-02,6.84,6.88,6.72,6.75,132000,0
1996-05-03,6.81,6.94,6.81,6.88,50000,0
1996-05-06,7,7.09,7,7.06,81200,0
1996-05-07,7.03,7.25,6.94,7.25,104000,0
1996-05-08,7.25,7.25,7,7.06,192400,0
1996-05-09,7,7.09,6.97,6.97,88800,0
1996-05-10,7,7.03,6.97,7,38800,0
1996-05-13,7.06,7.06,6.94,6.94,35600,0
1996-05-14,6.91,6.91,6.84,6.84,65600,0
1996-05-15,6.81,7.12,6.81,7.12,162800,0
1996-05-16,7.12,7.12,7.06,7.09,21200,0
1996-05-17,7.09,7.09,6.94,6.97,49600,0
1996-05-20,6.97,6.97,6.88,6.88,71200,0
1996-05-21,6.91,6.91,6.75,6.81,836400,0
1996-05-22,6.84,7.16,6.81,7.16,339200,0
1996-05-23,7.19,7.59,7.19,7.44,232000,0
1996-05-24,7.5,7.56,7.44,7.44,437600,0
1996-05-28,7.38,7.5,7.31,7.34,262400,0
1996-05-29,7.31,7.31,7.22,7.22,143200,0
1996-05-30,7.22,7.47,7.22,7.44,152000,0
1996-05-31,7.5,7.69,7.5,7.53,440400,0
1996-06-03,7.44,7.44,7.22,7.22,292400,0
1996-06-04,7.19,7.19,6.94,6.97,182800,0
1996-06-05,6.97,6.97,6.75,6.81,173200,0
1996-06-06,6.66,6.75,6.66,6.69,19056000,0
1996-06-07,6.59,6.66,6.56,6.62,3446400,0
1996-06-10,6.66,6.88,6.62,6.84,1282000,0
1996-06-11,6.88,6.97,6.81,6.97,1675600,0
1996-06-12,6.94,7.12,6.94,7.09,1728800,0
1996-06-13,7.09,7.09,6.94,6.94,745200,0
1996-06-14,6.94,7.03,6.94,7.03,373200,0
1996-06-17,7.03,7.03,6.91,7.03,579600,0
1996-06-18,7,7.06,6.75,6.78,718000,0
1996-06-19,7,7.12,6.97,7.12,1898800,0
1996-06-20,7.12,7.22,7,7.19,705600,0
1996-06-21,7.16,7.25,7.12,7.12,736800,0
1996-06-24,7.19,7.22,7.16,7.22,249200,0
1996-06-25,7.22,7.44,7.16,7.28,1512800,0
1996-06-26,7.34,7.44,7.19,7.28,518400,0
1996-06-27,7.31,7.53,7.19,7.53,378800,0
1996-06-28,7.47,8.25,7.47,8.25,926000,0
1996-07-01,8.16,8.16,7.75,8.09,631200,0
1996-07-02,7.84,7.88,7.44,7.75,1148000,0
1996-07-03,7.78,7.84,7.69,7.81,401200,0
1996-07-05,7.75,7.75,7.47,7.53,202400,0
1996-07-08,7.5,7.5,7.16,7.25,394800,0
1996-07-09,7.28,7.72,7.25,7.69,549600,0
1996-07-10,7.72,7.84,7.69,7.81,1516400,0
1996-07-11,7.75,7.81,7.62,7.78,844800,0
1996-07-12,7.75,7.78,7.53,7.69,1315600,0
1996-07-15,7.66,7.66,7.47,7.5,805200,0
1996-07-16,7.56,7.56,6.41,7.06,1571200,0
1996-07-17,7.16,7.22,7.03,7.03,513200,0
1996-07-18,7.03,7.34,7.03,7.31,777600,0
1996-07-19,7.34,7.34,7.09,7.16,631200,0
1996-07-22,7.09,7.09,6.84,6.84,231600,0
1996-07-23,6.88,6.88,6.56,6.56,371600,0
1996-07-24,6.59,6.78,6.31,6.72,659600,0
1996-07-25,6.72,7.19,6.66,7.19,491200,0
1996-07-26,7.12,7.19,6.81,7,897200,0
1996-07-29,7.06,7.19,7,7,135600,0
1996-07-30,7.09,7.09,7,7.03,147200,0
1996-07-31,7,7.19,6.97,7,284000,0
1996-08-01,7.12,7.25,7.12,7.25,494400,0
1996-08-02,7.25,7.56,7.22,7.38,309600,0
1996-08-05,7.41,7.5,7.38,7.38,87600,0
1996-08-06,7.41,7.81,7.38,7.75,706400,0
1996-08-07,7.75,7.81,7.69,7.75,279600,0
1996-08-08,7.75,7.75,7.69,7.75,314000,0
1996-08-09,7.69,7.75,7.66,7.69,399600,0
1996-08-12,7.72,7.94,7.72,7.88,168000,0
1996-08-13,7.88,7.94,7.72,7.75,512000,0
1996-08-14,7.72,7.91,7.72,7.88,750000,0
1996-08-15,7.84,7.91,7.78,7.81,416800,0
1996-08-16,7.81,7.81,7.62,7.62,83600,0
1996-08-19,7.66,7.66,7.44,7.5,186400,0
1996-08-20,7.5,7.5,7.22,7.25,191600,0
1996-08-21,7.22,7.22,7.03,7.06,535600,0
1996-08-22,7.16,7.44,7.16,7.38,1280000,0
1996-08-23,7.44,7.69,7.44,7.69,999600,0
1996-08-26,7.66,7.72,7.59,7.69,198800,0
1996-08-27,7.75,7.97,7.72,7.97,263600,0
1996-08-28,7.88,7.91,7.78,7.81,503200,0
1996-08-29,7.78,7.84,7.66,7.81,171600,0
1996-08-30,7.84,7.84,7.78,7.84,92800,0
1996-09-03,7.78,7.78,7.62,7.69,185200,0
1996-09-04,7.69,7.81,7.44,7.44,112000,0
1996-09-05,7.47,7.53,7.22,7.22,1237200,0
1996-09-06,7.28,7.47,7.28,7.41,820000,0
1996-09-09,7.34,7.44,7.34,7.41,367200,0
1996-09-10,7.44,7.62,7.41,7.56,355200,0
1996-09-11,7.53,7.59,7.47,7.56,460000,0
1996-09-12,7.53,7.78,7.53,7.75,779600,0
1996-09-13,7.72,7.72,7.47,7.62,298400,0
1996-09-16,7.59,7.62,7.5,7.5,522000,0
1996-09-17,7.5,7.59,7.47,7.59,60400,0
1996-09-18,7.59,7.62,7.53,7.53,60800,0
1996-09-19,7.56,7.56,7.31,7.44,370400,0
1996-09-20,7.41,7.53,7.34,7.38,129200,0
1996-09-23,7.38,7.38,7.22,7.34,379600,0
1996-09-24,7.28,7.41,7.19,7.41,376000,0
1996-09-25,7.38,7.62,7.38,7.59,366400,0
1996-09-26,7.59,7.66,7.47,7.5,428800,0
1996-09-27,7.56,7.88,7.56,7.88,1179200,0
1996-09-30,7.88,8.25,7.81,8.19,411200,0
1996-10-01,8.16,8.16,7.84,7.88,113600,0
1996-10-02,7.91,8.22,7.91,8.22,414000,0
1996-10-03,8.19,8.41,8.19,8.31,268800,0
1996-10-04,8.19,8.19,8.12,8.16,220000,0
1996-10-07,8.16,8.31,8.12,8.28,263200,0
1996-10-08,8.31,8.31,8.09,8.12,355200,0
1996-10-09,8.16,8.31,8.16,8.25,1793200,0
1996-10-10,8.22,8.22,8.16,8.22,339200,0
1996-10-11,8.16,8.31,8.16,8.22,122800,0
1996-10-14,8.22,8.22,8.03,8.03,465200,0
1996-10-15,8.09,8.31,8.09,8.25,612800,0
1996-10-16,8.22,8.25,8.03,8.06,106800,0
1996-10-17,8.09,8.22,8.06,8.22,76400,0
1996-10-18,8.19,8.19,8.03,8.12,176800,0
1996-10-21,8.03,8.19,8.03,8.19,258800,0
1996-10-22,8.19,8.22,8.03,8.06,269600,0
1996-10-23,8.06,8.12,7.97,7.97,171200,0
1996-10-24,7.97,8.03,7.97,8.03,1001600,0
1996-10-25,8.06,8.06,7.84,7.88,136400,0
1996-10-28,7.84,7.84,7.41,7.5,332400,0
1996-10-29,7.59,7.72,7.56,7.69,1208800,0
1996-10-30,7.69,7.75,7.69,7.75,270000,0
1996-10-31,7.72,7.78,7.69,7.75,488000,0
1996-11-01,7.75,7.84,7.69,7.69,276000,0
1996-11-04,7.69,7.75,7.56,7.66,476400,0
1996-11-05,7.62,7.66,7.56,7.59,186800,0
1996-11-06,7.62,7.62,7.47,7.5,1448000,0
1996-11-07,7.5,7.5,7.12,7.31,1092400,0
1996-11-08,7.34,7.44,7.28,7.44,153200,0
1996-11-11,7.41,7.41,7.25,7.31,93200,0
1996-11-12,7.28,7.34,7.12,7.22,346400,0
1996-11-13,7.19,7.41,7.19,7.38,262400,0
1996-11-14,7.38,7.53,7.38,7.5,908400,0
1996-11-15,7.47,7.47,7.38,7.41,643600,0
1996-11-18,7.34,7.5,7.25,7.5,119200,0
1996-11-19,7.47,7.5,7.38,7.41,346800,0
1996-11-20,7.38,7.41,7.22,7.38,516800,0
1996-11-21,7.34,7.44,7.25,7.25,844400,0
1996-11-22,7.22,7.28,7.19,7.25,316000,0
1996-11-25,7.25,7.28,6.94,7,657600,0
1996-11-26,7.03,7.03,6.53,6.75,746800,0
1996-11-27,6.78,6.81,6.47,6.75,1142000,0
1996-11-29,6.75,6.78,6.72,6.78,158000,0
1996-12-02,6.78,6.81,6.59,6.81,613200,0
1996-12-03,6.84,6.88,6.81,6.84,173200,0
1996-12-04,7.09,7.47,7.09,7.25,812800,0
1996-12-05,7.22,7.22,7.19,7.19,124800,0
1996-12-06,7.12,7.19,6.97,7.19,142400,0
1996-12-09,7.16,7.25,7.16,7.25,359600,0
1996-12-10,7.25,7.5,7.25,7.5,187600,0
1996-12-11,7.44,7.5,7.38,7.5,174800,0
1996-12-12,7.5,7.56,7.47,7.56,172800,0
1996-12-13,7.5,7.53,7.44,7.53,140400,0
1996-12-16,7.53,7.56,7.44,7.44,115200,0
1996-12-17,7.44,7.5,7.41,7.47,223200,0
1996-12-18,7.5,7.5,7.41,7.47,97200,0
1996-12-19,7.47,7.72,7.47,7.69,191600,0
1996-12-20,7.72,7.81,7.59,7.62,715600,0
1996-12-23,7.56,7.59,7.53,7.59,234000,0
1996-12-24,7.56,7.62,7.56,7.62,26400,0
1996-12-26,7.62,7.66,7.56,7.66,311200,0
1996-12-27,7.69,7.69,7.59,7.62,174800,0
1996-12-30,7.62,7.62,7.56,7.59,250400,0
1996-12-31,7.62,7.62,7.5,7.59,151600,0
1997-01-02,7.59,7.62,7.5,7.53,491600,0
1997-01-03,7.47,7.62,7.47,7.53,268000,0
1997-01-06,7.56,7.59,7.5,7.56,152400,0
1997-01-07,7.59,7.59,7.38,7.44,179200,0
1997-01-08,7.44,7.47,7.38,7.44,411200,0
1997-01-09,7.38,7.44,7.38,7.44,488400,0
1997-01-10,7.44,7.47,7.34,7.38,213600,0
1997-01-13,7.34,7.41,7.31,7.34,164400,0
1997-01-14,7.31,7.34,7.16,7.19,222000,0
1997-01-15,7.19,7.19,6.94,7.16,1038800,0
1997-01-16,7.16,7.19,7,7.03,174000,0
1997-01-17,7.03,7.09,7,7.06,734800,0
1997-01-20,7.19,7.19,7.12,7.16,744800,0
1997-01-21,7.12,7.66,7.12,7.66,305600,0
1997-01-22,7.59,7.59,7.44,7.59,400800,0
1997-01-23,7.53,7.84,7.53,7.72,417200,0
1997-01-24,7.72,7.75,7.25,7.47,1658800,0
1997-01-27,7.47,7.56,7.41,7.56,504000,0
1997-01-28,7.59,7.72,7.56,7.69,574400,0
1997-01-29,7.66,7.66,7.41,7.5,1380000,0
1997-01-30,7.5,7.5,7.44,7.47,59200,0
1997-01-31,7.47,7.47,7.38,7.41,181600,0
1997-02-03,7.38,7.47,7.34,7.47,187200,0
1997-02-04,7.47,7.59,7.44,7.59,200400,0
1997-02-05,7.59,7.59,7.34,7.41,876400,0
1997-02-06,7.41,7.41,7.31,7.34,92400,0
1997-02-07,7.34,7.5,7.34,7.47,178000,0
1997-02-10,7.5,7.5,7.31,7.34,572400,0
1997-02-11,7.34,7.38,7.09,7.16,252800,0
1997-02-12,7.16,7.22,6.88,7,334400,0
1997-02-13,7,7.03,6.75,7,521200,0
1997-02-14,6.88,7.03,6.88,6.94,454400,0
1997-02-18,6.88,6.88,6.5,6.81,1462400,0
1997-02-19,6.81,6.81,6.62,6.75,648400,0
1997-02-20,6.75,6.81,6.66,6.75,538800,0
1997-02-21,6.81,7.03,6.78,7,839200,0
1997-02-24,7,7.22,6.81,7.16,1106000,0
1997-02-25,7.19,7.19,7.03,7.16,809200,0
1997-02-26,7.12,7.34,7.12,7.34,807200,0
1997-02-27,7.34,7.44,7.28,7.34,821200,0
1997-02-28,7.38,7.56,7.38,7.53,271600,0
1997-03-03,7.5,7.69,7.5,7.59,396400,0
1997-03-04,7.53,7.56,7.41,7.44,1038800,0
1997-03-05,7.47,7.5,7.34,7.41,1156000,0
1997-03-06,7.41,7.41,7.28,7.31,212400,0
1997-03-07,7.34,7.44,7.34,7.34,853600,0
1997-03-10,7.28,7.31,7.25,7.31,1538000,0
1997-03-11,7.31,7.31,7.19,7.19,254000,0
1997-03-12,7.19,7.19,7.16,7.16,533200,0
1997-03-13,7.16,7.16,6.88,7,360400,0
1997-03-14,7.03,7.06,6.94,6.97,190400,0
1997-03-17,7,7,6.81,6.91,188800,0
1997-03-18,6.94,7.09,6.91,7.06,357200,0
1997-03-19,7.03,7.03,6.78,6.78,244800,0
1997-03-20,6.84,6.97,6.84,6.91,206400,0
1997-03-21,6.88,6.94,6.88,6.88,110800,0
1997-03-24,6.81,7,6.81,6.91,182800,0
1997-03-25,6.91,7,6.88,6.91,251200,0
1997-03-26,6.88,6.91,6.78,6.78,136800,0
1997-03-27,6.75,7.03,6.75,6.84,532400,0
1997-03-31,6.81,6.81,6.59,6.69,150400,0
1997-04-01,6.66,6.72,6.47,6.69,267600,0
1997-04-02,6.66,6.72,6.62,6.69,74800,0
1997-04-03,6.66,6.72,6.62,6.69,136000,0
1997-04-04,6.66,6.84,6.62,6.78,172000,0
1997-04-07,6.78,6.97,6.78,6.88,470400,0
1997-04-08,6.88,7,6.88,7,130800,0
1997-04-09,6.97,7.03,6.5,6.59,411600,0
1997-04-10,6.59,6.59,6.09,6.25,1706800,0
1997-04-11,6.28,6.5,6.19,6.22,2002800,0
1997-04-14,6.19,6.22,6.12,6.12,461600,0
1997-04-15,6.16,6.19,6,6.06,278000,0
1997-04-16,6,6.06,5.94,5.94,239200,0
1997-04-17,5.97,6,5.78,5.84,615600,0
1997-04-18,5.88,6.12,5.88,6.09,181600,0
1997-04-21,6.09,6.09,5.94,5.97,1221200,0
1997-04-22,6.19,6.62,6.16,6.59,1550400,0
1997-04-23,6.56,6.72,6.5,6.72,1812400,0
1997-04-24,6.91,7.09,6.78,7.06,773600,0
1997-04-25,7.03,7.12,6.88,6.97,434400,0
1997-04-28,6.94,7.22,6.91,7.19,347200,0
1997-04-29,7.22,7.34,7.19,7.34,396800,0
1997-04-30,7.28,7.44,7.19,7.41,450400,0
1997-05-01,7.34,7.34,7.19,7.22,421200,0
1997-05-02,7.19,7.62,7.19,7.5,479200,0
1997-05-05,7.44,7.66,7.44,7.56,570400,0
1997-05-06,7.5,7.66,7.34,7.41,806400,0
1997-05-07,7.41,7.56,7.41,7.53,496400,0
1997-05-08,7.47,7.47,7.25,7.34,461200,0
1997-05-09,7.38,7.56,7.38,7.53,471600,0
1997-05-12,7.56,7.59,7.5,7.53,460400,0
1997-05-13,7.59,7.62,7.53,7.59,236400,0
1997-05-14,7.66,7.72,7.41,7.44,111200,0
1997-05-15,7.44,7.47,7.31,7.47,178800,0
1997-05-16,7.5,7.69,7.5,7.66,342800,0
1997-05-19,7.66,7.81,7.66,7.66,437600,0
1997-05-20,7.62,7.91,7.62,7.88,242800,0
1997-05-21,7.84,7.94,7.84,7.94,615200,0
1997-05-22,7.91,7.94,7.84,7.94,678800,0
1997-05-23,7.94,8.03,7.91,8.03,780400,0
1997-05-27,8,8.09,7.94,8.09,306800,0
1997-05-28,8.09,8.12,7.94,8,378800,0
1997-05-29,8,8.03,7.97,8.03,182400,0
1997-05-30,7.97,8.06,7.94,8.06,213200,0
1997-06-02,8.03,8.34,8.03,8.34,491200,0
1997-06-03,8.38,8.41,8.31,8.38,1239200,0
1997-06-04,8.34,8.41,8.34,8.38,52800,0
1997-06-05,8.38,8.47,8.38,8.47,109600,0
1997-06-06,8.47,8.59,8.41,8.59,293600,0
1997-06-09,8.56,8.69,8.56,8.66,426800,0
1997-06-10,8.62,8.66,8.53,8.53,812800,0
1997-06-11,8.38,8.38,8.25,8.31,1347600,0
1997-06-12,8.31,8.31,8.09,8.09,1156000,0
1997-06-13,8.09,8.16,8.09,8.12,1294800,0
1997-06-16,8.06,8.16,8.06,8.09,685600,0
1997-06-17,8.12,8.16,8.09,8.16,338400,0
1997-06-18,8.12,8.16,8.03,8.12,80400,0
1997-06-19,8.12,8.12,7.91,7.94,555200,0
1997-06-20,7.88,8.03,7.62,8.03,618400,0
1997-06-23,8,8.06,7.81,7.84,592000,0
1997-06-24,7.91,7.91,7.75,7.75,523200,0
1997-06-25,7.78,8.19,7.75,8.19,1652000,0
1997-06-26,8.19,8.5,8.16,8.44,887600,0
1997-06-27,8.38,8.56,8.31,8.56,465200,0
1997-06-30,8.44,9.44,8.44,8.97,1393600,0
1997-07-01,8.94,8.94,8.66,8.75,158000,0
1997-07-02,8.84,8.84,8.62,8.67,528800,0
1997-07-03,8.62,8.75,8.53,8.75,240000,0
1997-07-07,8.75,8.75,8.69,8.72,122400,0
1997-07-08,8.69,8.94,8.66,8.94,178400,0
1997-07-09,8.88,8.94,8.84,8.86,107600,0
1997-07-10,8.81,8.81,8.72,8.72,223600,0
1997-07-11,8.72,8.78,8.52,8.56,391600,0
1997-07-14,8.53,8.84,8.53,8.8,265600,0
1997-07-15,8.8,8.88,8.78,8.78,230400,0
1997-07-16,8.81,8.94,8.81,8.94,317200,0
1997-07-17,8.88,8.88,8.67,8.72,211600,0
1997-07-18,8.7,8.72,8.58,8.58,138400,0
1997-07-21,8.61,8.64,8.55,8.64,257600,0
1997-07-22,8.61,8.88,8.55,8.67,302000,0
1997-07-23,8.81,8.86,8.69,8.75,735600,0
1997-07-24,8.72,8.75,8.62,8.72,280400,0
1997-07-25,8.7,8.81,8.64,8.81,166800,0
1997-07-28,8.81,8.95,8.81,8.91,245600,0
1997-07-29,8.88,8.88,8.75,8.77,207600,0
1997-07-30,8.77,8.8,8.75,8.75,343200,0
1997-07-31,8.75,8.97,8.75,8.95,607200,0
1997-08-01,9,9,8.81,8.86,212400,0
1997-08-04,8.8,8.98,8.8,8.86,590000,0
1997-08-05,8.86,8.91,8.86,8.91,403200,0
1997-08-06,8.88,8.91,8.78,8.78,596400,0
1997-08-07,8.78,8.83,8.77,8.8,825600,0
1997-08-08,8.73,8.75,8.47,8.48,469200,0
1997-08-11,8.5,8.5,8.41,8.41,1225200,0
1997-08-12,8.41,8.45,8.33,8.34,171600,0
1997-08-13,8.38,8.38,8.3,8.33,100000,0
1997-08-14,8.33,8.33,8.17,8.17,238400,0
1997-08-15,8.17,8.17,8.08,8.09,83600,0
1997-08-18,8.03,8.16,7.98,8.09,166800,0
1997-08-19,8.03,8.03,7.86,7.92,469600,0
1997-08-20,7.98,8.19,7.98,8.17,532000,0
1997-08-21,8.19,8.19,8.05,8.08,409600,0
1997-08-22,7.94,8.14,7.94,8.14,332000,0
1997-08-25,8.12,8.16,8,8.06,209200,0
1997-08-26,8.06,8.19,8.06,8.19,87600,0
1997-08-27,8.16,8.19,8.03,8.03,232800,0
1997-08-28,8.03,8.14,8.02,8.14,1856800,0
1997-08-29,8.14,8.34,8.14,8.33,882000,0
1997-09-02,8.33,8.55,8.33,8.5,1266800,0
1997-09-03,8.52,8.66,8.48,8.62,471200,0
1997-09-04,8.62,8.81,8.59,8.77,411600,0
1997-09-05,8.75,8.78,8.67,8.67,216000,0
1997-09-08,8.69,8.78,8.69,8.75,150400,0
1997-09-09,8.72,8.75,8.69,8.75,108400,0
1997-09-10,8.72,8.73,8.66,8.67,123200,0
1997-09-11,8.67,8.67,8.5,8.5,104400,0
1997-09-12,9.5,10.12,9.5,10.11,2932800,0
1997-09-15,10.08,10.09,9.75,10.08,394400,0
1997-09-16,10.02,10.91,9.95,10.91,911600,0
1997-09-17,10.84,10.86,10.52,10.84,494000,0
1997-09-18,10.83,11,10.77,11,419200,0
1997-09-19,10.91,10.97,10.75,10.91,704000,0
1997-09-22,10.88,11.31,10.88,11.31,567200,0
1997-09-23,11.28,11.28,10.7,10.72,224800,0
1997-09-24,10.75,10.78,10.52,10.69,244000,0
1997-09-25,10.72,10.94,10.72,10.84,163600,0
1997-09-26,10.89,10.94,10.89,10.94,194400,0
1997-09-29,11,11.28,10.98,11.19,254400,0
1997-09-30,11.17,11.2,11,11.05,276800,0
1997-10-01,11.02,11.25,11.02,11.25,173600,0
1997-10-02,11.34,11.61,11.34,11.58,208000,0
1997-10-03,11.64,12.11,11.64,11.73,478000,0
1997-10-06,11.56,11.56,11.11,11.14,630800,0
1997-10-07,11.14,11.45,11.14,11.45,360400,0
1997-10-08,11.52,11.52,11.31,11.42,171600,0
1997-10-09,11.39,11.39,11.16,11.19,182000,0
1997-10-10,11.17,11.56,11.12,11.56,311600,0
1997-10-13,11.59,11.97,11.38,11.48,352400,0
1997-10-14,11.5,11.59,11.41,11.58,201600,0
1997-10-15,11.56,11.73,11.53,11.67,214800,0
1997-10-16,11.67,11.7,11.36,11.38,183600,0
1997-10-17,11.34,11.34,10.83,10.98,396400,0
1997-10-20,10.98,11.16,10.94,11.09,575200,0
1997-10-21,11.09,11.94,11.09,11.72,840400,0
1997-10-22,11.72,11.88,11.59,11.69,420400,0
1997-10-23,11.62,11.69,11.25,11.61,437200,0
1997-10-24,11.73,11.75,11.56,11.62,1123600,0
1997-10-27,11.66,11.66,11,11.06,461600,0
1997-10-28,10.94,11,10.09,11,1142400,0
1997-10-29,10.94,11.08,10.69,10.92,379200,0
1997-10-30,10.86,10.86,10.69,10.73,136400,0
1997-10-31,10.75,11.05,10.75,11,512800,0
1997-11-03,11,11,10.59,10.72,409200,0
1997-11-04,10.66,10.66,10.42,10.58,328800,0
1997-11-05,10.59,10.61,10.41,10.41,418400,0
1997-11-06,10.47,10.47,10.22,10.31,393200,0
1997-11-07,10.31,10.31,10.05,10.25,266800,0
1997-11-10,10.19,10.3,10.19,10.23,226400,0
1997-11-11,10.22,10.23,10.03,10.08,86400,0
1997-11-12,10.11,10.14,9.84,9.88,196400,0
1997-11-13,9.94,9.94,9.78,9.86,286800,0
1997-11-14,9.84,9.98,9.69,9.98,206800,0
1997-11-17,10.05,10.19,10,10,274400,0
1997-11-18,10.06,10.12,10.03,10.11,669600,0
1997-11-19,10.11,10.16,10.09,10.16,452400,0
1997-11-20,10.19,10.81,10.06,10.66,416800,0
1997-11-21,10.66,10.75,10.55,10.75,218000,0
1997-11-24,10.72,10.72,10.44,10.45,149200,0
1997-11-25,10.39,10.44,10.28,10.44,45200,0
1997-11-26,10.41,10.53,10.38,10.53,47600,0
1997-11-28,10.5,10.75,10.5,10.7,88800,0
1997-12-01,10.67,10.75,10.55,10.62,284800,0
1997-12-02,10.64,10.78,10.53,10.69,226000,0
1997-12-03,10.75,10.89,10.62,10.8,248800,0
1997-12-04,10.86,10.94,10.8,10.83,50800,0
1997-12-05,10.8,11,10.8,10.97,84000,0
1997-12-08,10.97,11.06,10.92,11,234400,0
1997-12-09,10.94,10.97,10.7,10.7,186400,0
1997-12-10,10.73,10.73,10.3,10.3,118800,0
1997-12-11,10.36,10.36,9.69,10.22,300000,0
1997-12-12,10.06,10.38,9.91,10.38,68800,0
1997-12-15,10.23,10.28,10.16,10.23,334800,0
1997-12-16,10.12,10.31,10.12,10.27,94400,0
1997-12-17,10.3,10.3,10.16,10.23,117200,0
1997-12-18,10.23,10.23,9.94,9.95,58800,0
1997-12-19,9.91,9.92,9.5,9.78,284400,0
1997-12-22,9.75,9.86,9.75,9.86,257200,0
1997-12-23,9.8,10,9.62,9.69,756800,0
1997-12-24,9.56,9.56,9.42,9.47,97600,0
1997-12-26,9.31,9.38,9.11,9.17,176800,0
1997-12-29,9,9.39,9,9.38,1439200,0
1997-12-30,9.38,9.5,9.31,9.5,974000,0
1997-12-31,9.5,9.53,9.25,9.53,1948800,0
1998-01-02,9.44,9.45,9.38,9.39,113200,0
1998-01-05,9.45,9.55,9.14,9.14,435200,0
1998-01-06,9.17,10,9.12,9.81,631200,0
1998-01-07,9.84,9.88,9.5,9.52,236000,0
1998-01-08,9.52,10.38,9.52,10.3,444400,0
1998-01-09,10.25,10.27,9.97,10.05,833200,0
1998-01-12,9.98,10.14,9.69,10.14,991200,0
1998-01-13,10.2,10.28,9.94,10.11,287200,0
1998-01-14,10.16,10.19,10.06,10.19,335200,0
1998-01-15,10.22,10.25,10.17,10.2,458800,0
1998-01-16,10.23,10.31,10.2,10.25,302400,0
1998-01-20,10.25,10.34,10.25,10.31,211600,0
1998-01-21,10.31,10.58,10.31,10.55,456800,0
1998-01-22,10.55,10.59,10.47,10.5,152800,0
1998-01-23,10.52,10.72,10.52,10.66,462400,0
1998-01-26,10.7,10.97,10.66,10.73,579200,0
1998-01-27,10.75,11.66,10.75,11.5,1297600,0
1998-01-28,11.5,11.75,11.38,11.75,580000,0
1998-01-29,11.81,12.23,11.12,11.5,729600,0
1998-01-30,11.55,11.58,11.3,11.53,608800,0
1998-02-02,11.47,11.55,11.39,11.52,869200,0
1998-02-03,11.58,11.58,11.22,11.28,553200,0
1998-02-04,11.34,11.36,11.09,11.36,233200,0
1998-02-05,11.38,11.5,11.27,11.5,800800,0
1998-02-06,11.69,11.81,11.61,11.69,702000,0
1998-02-09,11.81,12,11.66,12,276400,0
1998-02-10,12,12,11.88,11.91,206800,0
1998-02-11,11.89,11.92,11.75,11.88,388400,0
1998-02-12,11.81,12,11.41,12,305600,0
1998-02-13,12,12.06,11.94,11.98,304800,0
1998-02-17,12,12,11.69,11.98,364000,0
1998-02-18,11.94,12.42,11.94,12.34,569600,0
1998-02-19,12.22,12.38,12.12,12.38,293600,0
1998-02-20,12.31,12.31,12.09,12.31,236000,0
1998-02-23,12.31,12.53,12.31,12.5,237200,0
1998-02-24,12.47,12.47,12.19,12.38,231200,0
1998-02-25,12.38,12.39,12.25,12.39,84400,0
1998-02-26,12.38,12.41,12.06,12.22,188800,0
1998-02-27,12.22,12.42,12,12.42,329600,0
1998-03-02,12.48,12.5,12.06,12.22,312000,0
1998-03-03,12.28,12.31,11.81,12.09,362800,0
1998-03-04,12.08,12.08,11.72,11.73,156000,0
1998-03-05,11.73,11.75,11.53,11.7,347600,0
1998-03-06,11.83,11.97,11.81,11.83,334400,0
1998-03-09,11.88,11.88,11.5,11.52,444400,0
1998-03-10,11.84,12.12,11.84,12.09,1478400,0
1998-03-11,12.12,12.33,12.02,12.17,480800,0
1998-03-12,12.23,12.5,12.11,12.45,231600,0
1998-03-13,12.48,12.56,12.33,12.34,539200,0
1998-03-16,12.38,12.41,12.25,12.27,429600,0
1998-03-17,12.25,12.28,12.19,12.25,566400,0
1998-03-18,12.23,12.44,12.23,12.36,668000,0
1998-03-19,12.38,12.56,12.38,12.56,412800,0
1998-03-20,12.5,12.7,12.41,12.7,437200,0
1998-03-23,12.73,12.86,12.64,12.86,352400,0
1998-03-24,12.86,12.89,12.75,12.86,249200,0
1998-03-25,12.91,13,12.75,12.88,238400,0
1998-03-26,12.81,12.84,12.59,12.61,674400,0
1998-03-27,12.64,12.75,12.53,12.56,68400,0
1998-03-30,12.61,12.61,12.31,12.33,125200,0
1998-03-31,12.31,12.5,12.28,12.48,312000,0
1998-04-01,12.48,12.67,12.47,12.67,338800,0
1998-04-02,12.77,12.81,12.66,12.72,173600,0
1998-04-03,12.7,12.84,12.5,12.84,185600,0
1998-04-06,12.78,12.84,12.33,12.39,741200,0
1998-04-07,12.38,12.47,12.34,12.45,710800,0
1998-04-08,12.62,13,12.62,12.94,546000,0
1998-04-09,12.97,13.14,12.75,12.86,214000,0
1998-04-13,12.88,12.91,12.55,12.73,357200,0
1998-04-14,12.73,13.2,12.73,13.12,314400,0
1998-04-15,13.19,13.25,12.84,12.92,398000,0
1998-04-16,12.97,12.98,12.55,12.61,1369200,0
1998-04-17,12.59,12.61,12.52,12.61,108400,0
1998-04-20,12.62,12.75,12.52,12.75,243200,0
1998-04-21,12.88,13.25,12.88,13.17,322000,0
1998-04-22,13.14,13.16,13.02,13.11,159600,0
1998-04-23,13.06,13.11,12.62,12.89,498000,0
1998-04-24,12.86,12.88,12.72,12.77,283600,0
1998-04-27,12.77,12.77,12.44,12.53,222000,0
1998-04-28,13,13.73,13,13.27,568000,0
1998-04-29,13.27,13.72,13.25,13.72,537600,0
1998-04-30,13.62,13.75,13.31,13.44,610000,0
1998-05-01,13.38,13.56,13.36,13.53,463600,0
1998-05-04,13.53,14.06,13.53,13.78,364400,0
1998-05-05,13.78,13.81,13.66,13.73,192000,0
1998-05-06,13.72,13.72,13.44,13.53,151200,0
1998-05-07,13.5,13.5,13.25,13.28,197600,0
1998-05-08,13.31,13.5,13.28,13.5,180400,0
1998-05-11,13.56,13.92,13.56,13.86,566800,0
1998-05-12,13.8,13.94,13.63,13.91,514400,0
1998-05-13,13.89,14.19,13.89,13.98,435600,0
1998-05-14,13.94,13.94,13.69,13.86,393200,0
1998-05-15,13.89,14.44,13.89,14.39,1111600,0
1998-05-18,14.39,14.81,14.39,14.42,954400,0
1998-05-19,14.41,14.62,14.41,14.56,873200,0
1998-05-20,14.59,14.86,14.48,14.59,236000,0
1998-05-21,14.66,14.69,14.44,14.44,199200,0
1998-05-22,14.59,14.66,14.28,14.5,650000,0
1998-05-26,14.59,14.67,14.48,14.53,346800,0
1998-05-27,14.5,14.53,14.28,14.53,655200,0
1998-05-28,14.5,15,14.5,14.81,809600,0
1998-05-29,14.78,14.78,14.48,14.56,602800,0
1998-06-01,14.59,14.59,14.48,14.56,406000,0
1998-06-02,14.53,14.88,14.53,14.88,488800,0
1998-06-03,14.91,15.08,14.75,14.77,263200,0
1998-06-04,14.7,15.09,14.7,15.05,1021200,0
1998-06-05,15.03,15.31,15.03,15.31,864400,0
1998-06-08,15.38,15.62,15.34,15.56,360000,0
1998-06-09,15.5,15.72,15.44,15.72,738000,0
1998-06-10,15.66,15.66,15.28,15.44,300400,0
1998-06-11,15.31,15.31,15.16,15.19,566400,0
1998-06-12,15.25,15.39,14.98,15.11,473200,0
1998-06-15,15.11,15.17,14.84,14.84,315600,0
1998-06-16,14.84,14.88,14.67,14.7,388400,0
1998-06-17,14.73,14.8,14.62,14.62,457600,0
1998-06-18,14.64,14.66,14.44,14.61,980800,0
1998-06-19,14.59,14.61,14.45,14.53,394000,0
1998-06-22,14.53,14.98,14.52,14.95,461600,0
1998-06-23,14.92,15.12,14.92,15,551600,0
1998-06-24,15.09,15.45,15.09,15.41,366400,0
1998-06-25,15.38,15.47,14.94,15.03,209600,0
1998-06-26,15,15.02,14.81,14.81,360400,0
1998-06-29,14.75,14.84,14.59,14.75,528000,0
1998-06-30,14.81,14.84,14.66,14.73,481600,0
1998-07-01,14.78,15.09,14.78,15.02,298400,0
1998-07-02,15,15.2,15,15.16,462400,0
1998-07-06,15.19,15.69,15.19,15.58,452000,0
1998-07-07,15.64,16.34,15.64,16.22,1002000,0
1998-07-08,16.25,16.59,15.91,16.05,780800,0
1998-07-09,16,16.06,15.81,16.05,306000,0
1998-07-10,16.02,16.11,16,16.02,412800,0
1998-07-13,16.02,16.3,16,16.25,397600,0
1998-07-14,16.38,16.69,16.19,16.53,1094000,0
1998-07-15,16.59,16.81,16.45,16.69,389600,0
1998-07-16,16.67,17.02,16.62,17,457600,0
1998-07-17,17,17,16.69,16.95,164000,0
1998-07-20,16.98,17.08,16.75,16.84,320400,0
1998-07-21,16.86,16.88,16.38,16.39,284000,0
1998-07-22,16.39,16.39,15.7,15.81,1305600,0
1998-07-23,15.88,16.05,15.75,15.84,694800,0
1998-07-24,15.97,15.97,15.72,15.81,712400,0
1998-07-27,15.78,15.78,15.69,15.69,794000,0
1998-07-28,16.09,16.25,16.06,16.06,915600,0
1998-07-29,16.09,16.23,16,16.19,411600,0
1998-07-30,16.23,16.23,16.06,16.06,412800,0
1998-07-31,16.09,16.23,15.94,15.97,560800,0
1998-08-03,15.98,16,15.7,15.73,629200,0
1998-08-04,15.73,15.83,15.23,15.27,608000,0
1998-08-05,15.27,15.27,14.44,14.62,890000,0
1998-08-06,14.69,14.83,14.44,14.77,335600,0
1998-08-07,14.83,15.16,14.83,14.97,884800,0
1998-08-10,15.03,15.33,14.91,15.28,503200,0
1998-08-11,15.03,15.03,14.81,14.94,283200,0
1998-08-12,14.97,15.06,14.94,14.98,340000,0
1998-08-13,15,15,14.83,14.84,95200,0
1998-08-14,14.84,14.94,14.78,14.83,117200,0
1998-08-17,14.8,15.16,14.53,15.14,366800,0
1998-08-18,15.39,15.66,15.31,15.62,416000,0
1998-08-19,15.66,16.17,15.66,16.09,805200,0
1998-08-20,16.03,16.12,15.91,15.98,508000,0
1998-08-21,15.98,16,15.55,15.8,464800,0
1998-08-24,15.77,16.16,15.77,16.06,322800,0
1998-08-25,16.19,16.22,16,16,716400,0
1998-08-26,16.06,16.16,15.91,16,436000,0
1998-08-27,15.94,15.94,15.5,15.5,650800,0
1998-08-28,15.5,15.5,14.25,14.41,1138400,0
1998-08-31,14.41,14.44,13.34,13.47,572400,0
1998-09-01,13.5,14.12,13.09,14.12,721200,0
1998-09-02,14.06,15.12,14.06,14.94,616000,0
1998-09-03,14.81,15.03,14.62,14.62,907200,0
1998-09-04,14.56,14.69,14.41,14.53,503200,0
1998-09-08,14.59,15.75,14.59,15.55,998400,0
1998-09-09,15.48,15.56,14.94,15.41,1244000,0
1998-09-10,15.41,15.66,15.08,15.41,1353600,0
1998-09-11,15.34,15.75,15.34,15.75,709200,0
1998-09-14,15.75,16.09,15.75,15.97,490000,0
1998-09-15,15.94,15.94,15.44,15.5,662800,0
1998-09-16,15.5,15.94,15.5,15.94,446800,0
1998-09-17,15.88,16.03,15.69,15.69,794800,0
1998-09-18,15.66,15.78,15.59,15.64,162000,0
1998-09-21,15.58,15.58,15.34,15.38,259200,0
1998-09-22,15.36,15.73,15.36,15.62,659600,0
1998-09-23,15.69,16.5,15.69,16.41,966400,0
1998-09-24,16.5,16.81,16.44,16.5,383200,0
1998-09-25,16.25,16.47,16.25,16.44,110000,0
1998-09-28,16.38,16.38,16.12,16.25,738000,0
1998-09-29,16.38,16.66,16.28,16.62,177200,0
1998-09-30,16.58,16.75,16.23,16.75,598400,0
1998-10-01,16.61,16.61,16.03,16.36,637200,0
1998-10-02,16.33,16.44,16.09,16.44,374000,0
1998-10-05,16.44,16.72,15.66,15.72,671200,0
1998-10-06,15.78,15.88,15,15.36,474400,0
1998-10-07,15.25,15.25,13.28,14.25,1300800,0
1998-10-08,14.28,14.61,13.66,14.48,920800,0
1998-10-09,14.48,14.66,14.25,14.38,576400,0
1998-10-12,14.39,14.75,14.39,14.53,751200,0
1998-10-13,14.53,14.56,14.33,14.38,213200,0
1998-10-14,14.38,14.69,14.33,14.67,411200,0
1998-10-15,14.67,15.25,14.66,15.25,256000,0
1998-10-16,15.31,15.44,15.02,15.27,457200,0
1998-10-19,15.27,15.53,15.06,15.39,562800,0
1998-10-20,15.56,16.62,15.56,16.28,596800,0
1998-10-21,16.25,16.25,15,15.38,651200,0
1998-10-22,15.41,16.34,15.38,16.12,1140000,0
1998-10-23,16,16.12,15.84,16.02,280000,0
1998-10-26,16.06,16.62,16,16.62,184000,0
1998-10-27,17,17.75,16.75,17.34,1985600,0
1998-10-28,17.53,17.64,17.34,17.5,276800,0
1998-10-29,17.5,18.41,17.5,18.03,492400,0
1998-10-30,18,18.47,17.94,17.94,928800,0
1998-11-02,18.44,19.09,18.44,19.09,2498000,0
1998-11-03,19.16,19.22,18.69,18.94,559200,0
1998-11-04,18.94,18.94,18.5,18.69,934000,0
1998-11-05,18.5,18.83,18.5,18.83,598000,0
1998-11-06,18.86,19.56,18.86,19.52,790800,0
1998-11-09,19.58,19.58,19.03,19.41,385600,0
1998-11-10,19.31,19.56,18.88,19.42,888000,0
1998-11-11,19.48,19.55,19.27,19.5,713600,0
1998-11-12,19.38,19.91,19.38,19.91,876000,0
1998-11-13,19.91,19.97,19.47,19.62,768000,0
1998-11-16,19.62,20.09,19.47,20.02,1229200,0
1998-11-17,20,20,19.72,20,285600,0
1998-11-18,20,20.22,19.8,19.8,596000,0
1998-11-19,19.73,20.12,19.69,20.08,367600,0
1998-11-20,20.14,20.5,20.09,20.31,732000,0
1998-11-23,20.28,20.75,20.19,20.69,364400,0
1998-11-24,20.69,20.69,19.19,19.28,1830800,0
1998-11-25,19.25,19.72,19.19,19.72,630400,0
1998-11-27,19.75,19.88,19.72,19.81,594400,0
1998-11-30,19.81,19.81,19.28,19.28,475200,0
1998-12-01,19.28,19.5,19.25,19.5,439600,0
1998-12-02,19.44,19.69,19.31,19.64,469600,0
1998-12-03,19.64,19.84,19.61,19.73,422000,0
1998-12-04,19.8,20,19.72,19.94,399200,0
1998-12-07,19.94,20.16,19.75,20.16,380400,0
1998-12-08,20.11,20.47,20,20.25,497600,0
1998-12-09,20.25,20.7,20.25,20.31,250800,0
1998-12-10,20.25,20.25,19.66,19.69,806800,0
1998-12-11,19.5,20.11,19.41,19.75,421200,0
1998-12-14,19.75,19.88,19.66,19.81,424000,0
1998-12-15,19.78,20.17,19.78,20.06,353200,0
1998-12-16,20.31,20.39,20.19,20.25,599600,0
1998-12-17,20.31,20.88,20.31,20.5,395200,0
1998-12-18,20.5,20.56,20.28,20.38,300800,0
1998-12-21,20.34,20.56,20.22,20.56,730000,0
1998-12-22,20.62,20.84,20.44,20.78,626000,0
1998-12-23,20.88,21.2,20.58,21.08,386000,0
1998-12-24,21.05,21.05,20.88,20.91,59600,0
1998-12-28,20.97,20.97,20.62,20.62,216400,0
1998-12-29,20.66,20.7,20.55,20.66,200800,0
1998-12-30,20.62,21.09,20.56,21.09,233200,0
1998-12-31,21.16,21.88,21.11,21.81,378000,0
1999-01-04,21.84,21.84,21.08,21.16,477600,0
1999-01-05,21,21,20.64,20.78,512000,0
1999-01-06,20.88,21.58,20.88,21.19,440400,0
1999-01-07,21,21,20.73,20.75,676400,0
1999-01-08,20.78,20.81,19.92,20.38,678800,0
1999-01-11,20.34,20.34,19.69,19.73,373600,0
1999-01-12,19.52,20,19.17,19.22,711600,0
1999-01-13,18.75,19.38,18.12,19.28,1011600,0
1999-01-14,19.34,19.5,19,19.03,445600,0
1999-01-15,19.09,19.98,19.09,19.72,412400,0
1999-01-19,19.91,20.19,19.31,19.64,878400,0
1999-01-20,19.52,20.06,19.52,20,906800,0
1999-01-21,20.03,20.62,20.03,20.28,773200,0
1999-01-22,20.28,20.81,20.25,20.62,1032000,0
1999-01-25,20.69,20.75,20.25,20.59,792800,0
1999-01-26,20.94,21.25,20.88,21.14,1360000,0
1999-01-27,21.03,21.75,21.03,21.59,639600,0
1999-01-28,21.75,22.53,21.67,22.53,1153200,0
1999-01-29,22.52,23.12,22.25,22.75,920400,0
1999-02-01,22.78,23.44,22.78,23.03,919200,0
1999-02-02,22.97,23.03,21.56,21.75,1095200,0
1999-02-03,21.66,22.28,21.41,22.28,440000,0
1999-02-04,22.25,22.69,22.14,22.45,644000,0
1999-02-05,22.45,22.45,21.47,21.47,608400,0
1999-02-08,21.53,22.12,21.53,22,533200,0
1999-02-09,21.81,21.98,21.62,21.92,286400,0
1999-02-10,21.92,22,21.44,21.53,261200,0
1999-02-11,21.41,21.92,21.38,21.62,230400,0
1999-02-12,21.56,21.56,21.28,21.3,104000,0
1999-02-16,21.56,21.88,21.56,21.88,240400,0
1999-02-17,21.81,21.88,21.25,21.25,144000,0
1999-02-18,21.5,21.56,21.06,21.36,424400,0
1999-02-19,21.42,21.94,21.41,21.8,359600,0
1999-02-22,21.73,22.38,21.69,22.38,487600,0
1999-02-23,22.47,23.06,22.45,22.92,1288000,0
1999-02-24,23,23.73,23,23.31,1317600,0
1999-02-25,23.19,23.2,22.38,22.55,552400,0
1999-02-26,22.59,23.36,22.41,23.31,608000,0
1999-03-01,23.02,24.06,22.62,24,1067200,0
1999-03-02,25,25,24.64,24.94,1501600,0
1999-03-03,25,25.25,24.62,24.77,972000,0
1999-03-04,24.78,25.16,24.78,24.98,574400,0
1999-03-05,25,25.25,24.94,25.11,774800,0
1999-03-08,25.31,25.75,25.25,25.61,342800,0
1999-03-09,25.5,25.88,25.19,25.47,694000,0
1999-03-10,25.62,26.12,25.62,26.06,608800,0
1999-03-11,26.12,26.81,25.98,26.73,430800,0
1999-03-12,26.8,26.8,26,26.06,502800,0
1999-03-15,26.12,26.38,26,26.09,328800,0
1999-03-16,26.11,26.12,25.92,25.98,238400,0
1999-03-17,25.88,26,25.84,25.94,580000,0
1999-03-18,25.97,26,25.69,25.69,348400,0
1999-03-19,25.69,25.77,25.34,25.41,340000,0
1999-03-22,25.41,25.41,24.77,24.84,296000,0
1999-03-23,24.86,25.03,24.72,24.75,301600,0
1999-03-24,24.75,25,24.73,24.8,408400,0
1999-03-25,24.8,25.19,24.75,24.97,590000,0
1999-03-26,24.92,25.56,24.88,25.39,522400,0
1999-03-29,25.33,26.59,25.33,26.5,517200,0
1999-03-30,27,27.06,26.64,26.69,784000,0
1999-03-31,26.7,26.98,26.12,26.27,318000,0
1999-04-01,26.5,26.88,26.47,26.78,604400,0
1999-04-05,26.94,27.12,26.75,27,235600,0
1999-04-06,27.31,27.47,26.75,27.12,744400,0
1999-04-07,27.31,27.62,26.92,26.92,310800,0
1999-04-08,26.75,27.12,26.69,26.97,484400,0
1999-04-09,26.94,27.42,26.91,27.38,916800,0
1999-04-12,27.39,27.59,26.88,27.45,345200,0
1999-04-13,27.25,27.41,27,27.06,613600,0
1999-04-14,27.12,28.2,27.12,27.31,379600,0
1999-04-15,27.38,27.38,26.5,26.75,511200,0
1999-04-16,26.75,26.91,26.25,26.91,289200,0
1999-04-19,26.88,26.94,25.88,25.88,274800,0
1999-04-20,25.81,25.81,25.02,25.38,436400,0
1999-04-21,25.31,26.91,25.31,26.73,623600,0
1999-04-22,27,27.12,26.25,26.56,816400,0
1999-04-23,26.56,27.34,26.41,27.19,386000,0
1999-04-26,27.25,28,27,27.88,1136800,0
1999-04-27,27.94,28.25,26.56,26.56,1468400,0
1999-04-28,26.38,26.5,26.12,26.5,866800,0
1999-04-29,26.5,26.5,25.88,25.88,561600,0
1999-04-30,25.88,26.5,25.88,26.28,276800,0
1999-05-03,26.28,26.3,25.38,25.56,435600,0
1999-05-04,25.62,25.75,25.41,25.69,450000,0
1999-05-05,25.62,25.62,24.5,24.94,546800,0
1999-05-06,25,25.56,24.97,25.44,156800,0
1999-05-07,25.31,25.34,24.92,24.94,406800,0
1999-05-10,24.88,24.88,23.7,24,1062800,0
1999-05-11,24.09,25.62,24.09,25,711200,0
1999-05-12,25.06,25.88,25.06,25.83,442800,0
1999-05-13,26.25,26.38,26.12,26.23,472000,0
1999-05-14,26.06,26.06,25.62,25.69,941200,0
1999-05-17,25.62,25.62,24.62,25.06,543600,0
1999-05-18,25.12,25.62,25.12,25.53,285600,0
1999-05-19,25.16,25.38,25.02,25.12,203600,0
1999-05-20,25.06,25.16,24.91,24.97,424400,0
1999-05-21,25.19,25.25,24.69,24.75,252000,0
1999-05-24,24.77,24.95,24.03,24.05,129600,0
1999-05-25,24,24.41,23.83,23.84,302400,0
1999-05-26,23.86,24.12,23.25,24.08,734400,0
1999-05-27,24.16,24.38,23.88,24,296000,0
1999-05-28,24.06,24.7,24.06,24.66,210400,0
1999-06-01,24.62,25.08,24.62,25.05,474000,0
1999-06-02,25.06,25.31,24.72,25.25,343600,0
1999-06-03,25.19,25.25,24.91,24.91,416400,0
1999-06-04,24.94,25.06,24.89,24.91,130000,0
1999-06-07,25.12,25.48,25.02,25.48,315200,0
1999-06-08,25.5,26.19,25.5,25.91,461200,0
1999-06-09,25.91,26.47,25.81,25.83,346800,0
1999-06-10,25.77,25.77,25.12,25.62,333600,0
1999-06-11,25.62,25.81,24.94,25.12,147600,0
1999-06-14,25.12,25.34,24.5,24.97,320400,0
1999-06-15,25.25,25.91,25.19,25.56,250000,0
1999-06-16,25.75,26.38,25.69,26.03,333600,0
1999-06-17,26,26.47,25.95,26.38,156400,0
1999-06-18,26.25,26.44,26.12,26.12,199800,0
1999-06-21,26.25,26.38,25.81,25.88,237800,0
1999-06-22,25.88,26.66,25.72,26.56,212200,0
1999-06-23,26.53,27.12,26.53,27.09,492600,0
1999-06-24,27.03,27.69,26.62,26.62,453000,0
1999-06-25,26.62,26.94,26.56,26.66,263600,0
1999-06-28,26.56,26.94,26.56,26.81,306600,0
1999-06-29,26.69,26.84,26.62,26.75,200600,0
1999-06-30,26.69,26.97,26.56,26.56,453200,0
1999-07-01,26.75,26.75,26.56,26.75,298800,0
1999-07-02,26.88,26.88,26.25,26.38,218200,0
1999-07-06,26.25,26.5,26,26,244800,0
1999-07-07,26.12,26.31,25.88,25.91,201800,0
1999-07-08,25.91,25.91,25,25,624000,0
1999-07-09,25.12,25.19,24.38,24.94,367400,0
1999-07-12,25.5,26.94,25.28,26.94,472600,0
1999-07-13,26.75,27.81,26.72,27.28,723400,0
1999-07-14,27.28,27.97,27.25,27.5,235400,0
1999-07-15,27.5,28.12,27.5,28.06,242200,0
1999-07-16,28.06,28.06,27.53,27.59,249400,0
1999-07-19,27.72,27.88,27.5,27.69,149800,0
1999-07-20,27.56,27.56,26.09,26.19,245400,0
1999-07-21,26.25,26.38,25.56,25.72,253600,0
1999-07-22,25.84,25.88,24.81,25.34,318400,0
1999-07-23,25.44,26.38,25.44,26.31,147200,0
1999-07-26,26.19,26.62,24.56,26.56,825200,0
1999-07-27,28.75,28.75,28.03,28.38,868200,0
1999-07-28,28.75,29.44,28.69,29.19,607800,0
1999-07-29,29.12,29.31,29,29.22,185800,0
1999-07-30,29.09,30,29.09,29.88,336000,0
1999-08-02,29.88,30,29.03,29.06,262400,0
1999-08-03,29.31,29.38,28.81,28.91,398000,0
1999-08-04,28.91,29.31,28.81,28.97,457800,0
1999-08-05,28.97,29,28.19,28.94,544800,0
1999-08-06,28.81,28.97,28.69,28.94,278800,0
1999-08-09,29.06,29.12,28.69,28.78,143800,0
1999-08-10,30.25,30.88,29.75,30.5,1797400,0
1999-08-11,30.88,31.47,30.25,30.38,1092600,0
1999-08-12,30.5,32,30.41,31.91,5299000,0
1999-08-13,32,32.25,31.81,31.94,1373600,0
1999-08-16,31.97,32.5,31.94,32.28,1004200,0
1999-08-17,32.5,32.97,32.44,32.81,574600,0
1999-08-18,32.81,33.22,32.59,32.78,924800,0
1999-08-19,32.75,32.75,31.91,32,441200,0
1999-08-20,32.09,32.19,31.53,31.88,506400,0
1999-08-23,32,32.97,31.88,32.5,413400,0
1999-08-24,32.5,32.62,31.62,32.41,602800,0
1999-08-25,32.5,32.56,32.12,32.31,668400,0
1999-08-26,32.41,33.06,32.12,32.75,592000,0
1999-08-27,32.69,32.84,32.44,32.53,405000,0
1999-08-30,32.66,33.34,32.66,32.69,407400,0
1999-08-31,32.88,33,32.69,32.97,497600,0
1999-09-01,32.88,33.22,32.59,32.72,471000,0
1999-09-02,32.62,32.66,32.31,32.53,465200,0
1999-09-03,32.62,33.62,32.62,33.31,276200,0
1999-09-07,33.31,33.5,33.25,33.28,477600,0
1999-09-08,33.16,33.31,32.81,33.03,271400,0
1999-09-09,33.12,33.31,33,33,125600,0
1999-09-10,33.12,33.5,32.97,33.19,261400,0
1999-09-13,33.06,33.12,32.53,33,333200,0
1999-09-14,32.94,33.81,32.78,33.5,540600,0
1999-09-15,33.5,33.56,32.97,33,456000,0
1999-09-16,33.12,33.12,32.56,32.88,270600,0
1999-09-17,32.91,33.84,32.91,33.47,427800,0
1999-09-20,33.47,33.5,31.62,32.31,482200,0
1999-09-21,30.5,31.75,29.81,31.56,1039800,0
1999-09-22,31.5,31.5,29.38,29.97,1533200,0
1999-09-23,30.31,30.69,29.62,30.12,628800,0
1999-09-24,30.06,30.09,27.5,29.16,723000,0
1999-09-27,29.28,29.56,28.78,28.78,291400,0
1999-09-28,28.75,29.28,28.41,29,347600,0
1999-09-29,29,30.66,29,29.44,370000,0
1999-09-30,29.5,30.41,29.5,30.28,551400,0
1999-10-01,30.31,30.97,30.31,30.97,530800,0
1999-10-04,30.97,31.94,30.97,31.69,485400,0
1999-10-05,31.75,32.19,31.19,31.66,316400,0
1999-10-06,31.62,31.75,31.03,31.56,349000,0
1999-10-07,31.56,31.59,30.94,31.25,270600,0
1999-10-08,31.16,31.25,30.62,31.12,310400,0
1999-10-11,31.12,32.25,30.97,32.25,393200,0
1999-10-12,32.38,32.88,32,32.47,429000,0
1999-10-13,32.34,33.06,31.66,32.44,536800,0
1999-10-14,32.44,32.5,31.5,31.81,372000,0
1999-10-15,31.25,31.25,29.91,30.66,727600,0
1999-10-18,30.62,30.62,28.44,29,1215800,0
1999-10-19,29.31,30.44,29.31,30,615400,0
1999-10-20,30.12,31.38,30.06,31.09,562600,0
1999-10-21,31,31.31,30.69,31.25,288800,0
1999-10-22,31.31,32.56,31.31,32.41,226400,0
1999-10-25,32.28,32.28,31.56,31.56,313800,0
1999-10-26,31.88,31.88,27.75,28.69,3102600,0
1999-10-27,28.59,28.62,25.19,26.88,4019800,0
1999-10-28,27.12,27.62,26,26.25,1385600,0
1999-10-29,26.25,26.69,26,26.56,928800,0
1999-11-01,26.88,26.88,25.22,25.28,762800,0
1999-11-02,25.28,25.28,23.19,23.41,3353000,0
1999-11-03,23.75,24.5,23,23.25,1087600,0
1999-11-04,23.5,24,23.19,23.34,1095600,0
1999-11-05,23.44,23.5,18.75,22.59,4537800,0
1999-11-08,22.69,23.47,22.56,22.72,1325200,0
1999-11-09,22.81,24.5,22.81,24,926200,0
1999-11-10,24.38,25.25,24.31,24.41,1650400,0
1999-11-11,24.5,24.75,24.19,24.25,649400,0
1999-11-12,24.12,24.25,23.19,23.28,838000,0
1999-11-15,23.41,23.56,23.31,23.47,479800,0
1999-11-17,22.25,22.94,21.19,22.69,940800,0
1999-11-18,23.5,24.97,23.5,24.44,2022400,0
1999-11-19,24.56,25.69,24.56,24.84,1037000,0
1999-11-22,24.72,25,24,24.25,507400,0
1999-11-23,24.38,24.69,23.88,24.25,734800,0
1999-11-24,24.75,24.88,24.25,24.75,966400,0
1999-11-26,24.62,25.5,24.62,24.88,161800,0
1999-11-29,24.81,25.44,24.69,25.06,380000,0
1999-11-30,24.94,25.19,23.94,24.5,907000,0
1999-12-01,24.62,25.41,24.5,24.62,510400,0
1999-12-02,24.56,25.06,24.56,24.94,255800,0
1999-12-03,25.06,25.06,23.5,23.88,810800,0
1999-12-06,23.88,23.94,22.91,23.38,1217800,0
1999-12-07,23.41,23.69,23.16,23.25,834000,0
1999-12-08,23.25,23.25,22.88,22.97,669800,0
1999-12-09,23,23.12,22.84,23.06,747600,0
1999-12-10,23.09,23.12,22.97,23,485000,0
1999-12-13,22.88,23,22.25,22.25,1063000,0
1999-12-14,22.19,22.22,21.53,22,504600,0
1999-12-15,21.62,22,21.44,21.75,603600,0
1999-12-16,21.88,22.69,21.75,21.97,377600,0
1999-12-17,22.25,22.62,22.12,22.12,554600,0
1999-12-20,22.12,23.59,22,23.47,1252600,0
1999-12-21,23.5,23.5,22.94,23,759600,0
1999-12-22,23.12,23.25,22.94,23,934000,0
1999-12-23,23.12,23.72,23.12,23.72,545200,0
1999-12-27,23.81,24.25,23.81,23.94,932800,0
1999-12-28,24,25.44,23.94,25.19,825000,0
1999-12-29,25.16,25.94,25.16,25.75,525200,0
1999-12-30,25.66,25.66,25.5,25.56,303800,0
1999-12-31,25.56,26.5,25.5,26.5,355400,0
2000-01-03,26.62,26.69,25.25,25.75,673600,0
2000-01-04,25.75,25.75,24.44,24.5,779200,0
2000-01-05,25.25,26.12,25.03,26.03,1300400,0
2000-01-06,25.88,26.38,25.12,25.25,1287800,0
2000-01-07,25.12,26.41,25.06,26.03,408000,0
2000-01-10,26.06,26.44,25,25.16,1747800,0
2000-01-11,25.09,25.09,24.38,24.66,783800,0
2000-01-12,24.75,24.75,24.25,24.53,298800,0
2000-01-13,24.56,24.69,24.31,24.56,673800,0
2000-01-14,24.62,24.69,24.03,24.25,1663000,0
2000-01-18,24.12,24.12,22.97,23.81,1720000,0
2000-01-19,23.94,23.94,22.5,23.16,2099000,0
2000-01-20,22.66,22.94,21.97,22,1689000,0
2000-01-21,22.19,24,22,24,2169600,0
2000-01-24,24.75,25.25,24.25,25.09,2143600,0
2000-01-25,31.5,34.62,30.81,34.53,6187200,0
2000-01-26,34.25,34.28,32.62,34.25,2991200,0
2000-01-27,33.75,34.31,32.38,32.88,1587600,0
2000-01-28,32.88,33.78,32.5,33.38,2487400,0
2000-01-31,33.38,39.97,33.38,36.94,2872800,0
2000-02-01,36.94,37.75,35.44,37.47,978000,0
2000-02-02,37.38,37.5,35.94,37.5,1091400,0
2000-02-03,37.38,38.75,36.91,37.5,744400,0
2000-02-04,39,43.5,39,42.88,2530000,0
2000-02-07,42.91,42.91,39,42.22,2073000,0
2000-02-08,42.5,43.25,40,40.94,1418800,0
2000-02-09,40.81,40.84,39.31,39.81,660400,0
2000-02-10,40.12,42.25,39.81,41.59,1024400,0
2000-02-11,41.72,44.81,40.25,41.41,1029600,0
2000-02-14,41.62,42.25,40.25,41.56,359200,0
2000-02-15,41.69,47.5,41.69,46,1564000,0
2000-02-16,45.5,45.56,43.12,44.5,1023200,0
2000-02-17,45.25,49.25,45.06,48.19,1383800,0
2000-02-18,48.38,48.5,47,47.78,712400,0
2000-02-22,47.66,47.72,42.5,44.91,1381400,0
2000-02-23,45.03,45.03,42.06,43.25,786200,0
2000-02-24,43.62,45.97,43.62,45.97,1354600,0
2000-02-25,45.97,50.5,45.88,50,810800,0
2000-02-28,49.62,50,47.12,47.38,1188000,0
2000-02-29,47.75,49.69,47.25,49.03,859600,0
2000-03-02,48.5,48.53,45.38,46.44,770000,0
2000-03-03,46.44,48.41,46.31,47.06,832000,0
2000-03-06,47.25,53.94,46.25,53.38,1531400,0
2000-03-07,54.5,56.5,51,51.75,1154200,0
2000-03-08,51.75,51.75,46.5,48.88,1390200,0
2000-03-09,48.84,52.19,47.69,50.19,667800,0
2000-03-10,50.5,51.47,48.81,50.66,940600,0
2000-03-13,49.25,52.44,48.88,49.28,688800,0
2000-03-14,50.12,51.31,42.06,45.25,1496800,0
2000-03-15,45.38,48.69,44.06,47.41,1223200,0
2000-03-16,46.5,46.75,44.81,45.06,796600,0
2000-03-17,44.5,46.47,43.88,43.97,1080400,0
2000-03-20,43.97,44.88,41.12,42.97,1179000,0
2000-03-21,42.25,42.25,39.62,41.62,831000,0
2000-03-22,42.25,47.84,42.25,47.62,772000,0
2000-03-23,47.62,50.5,46.97,48.88,1054800,0
2000-03-24,48.75,49.5,44.94,44.97,867000,0
2000-03-27,44.69,47.31,43.62,46.62,683200,0
2000-03-28,46.62,47.5,44.12,44.38,697200,0
2000-03-29,44.5,44.84,42.25,43.91,722600,0
2000-03-30,43.97,46,42.25,43.12,886200,0
2000-03-31,44,50.5,44,47.62,1552600,0
2000-04-03,47.25,47.25,42,43.56,1176400,0
2000-04-04,43.69,45.88,37.38,44.03,1284400,0
2000-04-05,44.53,48,42.25,45.88,1488200,0
2000-04-06,47,48.12,45.5,46.59,691200,0
2000-04-07,48,49.25,46.94,48.69,882600,0
2000-04-10,48,48.5,46.88,48,650000,0
2000-04-11,48.25,48.25,45.31,45.41,695400,0
2000-04-12,45.5,46.66,44,44.28,685400,0
2000-04-13,45.12,45.75,43.84,44.16,724200,0
2000-04-14,43.25,43.62,40.41,42.19,1036600,0
2000-04-17,42.16,42.25,38.41,38.72,1517400,0
2000-04-18,39.19,39.94,38.5,39.06,1028200,0
2000-04-19,39.84,42.66,39.44,41.16,877000,0
2000-04-20,40.5,42.38,39,41.41,646800,0
2000-04-24,40.75,41.06,39.69,40.12,958400,0
2000-04-25,40.38,43.25,40.25,43.03,729000,0
2000-04-26,43,46.5,43,45.31,1192400,0
2000-04-27,43.5,45,42.88,43.22,720400,0
2000-04-28,43.25,47.5,43.25,47.38,1496400,0
2000-05-01,47,48.25,46.09,46.31,988400,0
2000-05-02,46.38,46.47,45.53,45.53,329400,0
2000-05-03,44.75,44.78,42.25,43.5,499600,0
2000-05-04,43.62,45.38,43.5,44.47,569000,0
2000-05-05,44.34,47.5,44.34,45.84,371600,0
2000-05-08,45.81,46.88,44.91,46.06,557400,0
2000-05-09,46.09,47.31,46.09,46.62,914600,0
2000-05-10,46.5,46.59,43.09,45.03,735800,0
2000-05-11,45.5,46.81,45.5,45.88,513800,0
2000-05-12,46,46.5,45.25,45.66,682600,0
2000-05-15,45.66,45.94,44.25,45.66,390000,0
2000-05-16,45.75,47.94,45.75,46.88,555000,0
2000-05-17,46.94,49.44,45.69,47.75,989200,0
2000-05-18,47.78,50,47.12,48.25,689400,0
2000-05-19,48.25,48.25,45.75,46.47,483400,0
2000-05-22,46.97,46.97,43.03,45,593400,0
2000-05-23,44.94,46.09,43.5,43.62,788600,0
2000-05-24,43.62,44.5,41.5,44.47,574200,0
2000-05-25,44,44.81,43.69,44.19,542800,0
2000-05-26,44.19,44.56,43.81,43.97,209000,0
2000-05-30,44.09,47.5,43.78,46.97,689400,0
2000-05-31,47,48.19,45.88,47.25,779800,0
2000-06-01,47.5,51.88,47.19,50.06,1163000,0
2000-06-02,51,54.88,51,54.88,779000,0
2000-06-05,52.5,53.62,52,52.31,668200,0
2000-06-06,52.5,54,51.69,52.56,863800,0
2000-06-07,52.38,52.38,50.56,51.5,324800,0
2000-06-08,51.62,51.88,50.62,51,274000,0
2000-06-09,51.12,53.06,50.88,52.5,1018000,0
2000-06-12,54.25,54.31,52.88,53.88,610000,0
2000-06-13,53.38,57.75,53.12,55.69,1172600,0
2000-06-14,58,58.38,55.25,56.06,830200,0
2000-06-15,56.19,59,55.06,58.97,1705000,0
2000-06-16,58.97,62,57.5,60,1365600,0
2000-06-19,58.5,60.84,57.5,60.53,1062200,0
2000-06-20,61.25,62.94,61.25,61.97,811600,0
2000-06-21,61.97,64.75,61.38,62.5,1502800,0
2000-06-22,62.5,62.5,59.62,59.88,707800,0
2000-06-23,60,60.5,56.25,56.5,907200,0
2000-06-26,57,62.75,56.5,62.75,1402400,0
2000-06-27,62.5,64.47,58.5,59.66,1398200,0
2000-06-28,59.78,65.56,59.78,62.5,1821000,0
2000-06-29,62.5,65,62,64.75,1270000,0
2000-06-30,64.88,65.75,61.44,62.43,988000,0
2000-07-03,63,65.38,63,64.81,222400,0
2000-07-05,64.84,70,63.88,69.88,1698800,0
2000-07-06,69.25,69.25,62.59,63.25,2226200,0
2000-07-07,63.38,66.44,62.59,65.25,1372200,0
2000-07-10,65.5,71.38,65.38,69.5,1944800,0
2000-07-11,70.53,71.81,67.81,69.5,1852000,0
2000-07-12,70,73.81,70,73.47,1491800,0
2000-07-13,74,74.75,67.66,68.38,1648400,0
2000-07-14,69.31,69.75,62,66,2163600,0
2000-07-17,66.19,72.56,63.75,71.81,1754400,0
2000-07-18,71.84,71.84,67,67,1074200,0
2000-07-19,67.5,69.12,63.62,64.34,1067600,0
2000-07-20,64.69,68.12,64.69,65.59,863400,0
2000-07-21,65.59,65.59,62.38,63.88,709000,0
2000-07-24,64.5,65.31,62.88,64.06,639800,0
2000-07-25,63.5,63.75,60.5,61.09,973400,0
2000-07-26,61.06,65.5,60.44,65.31,1664600,0
2000-07-27,65.81,66.31,61.25,62.44,873600,0
2000-07-28,62.47,62.47,59.22,59.88,975200,0
2000-07-31,59.88,61.28,58.78,59.31,677400,0
2000-08-01,61.75,68.06,61.31,67.38,1850600,0
2000-08-02,67.31,67.31,64.75,65.03,1362800,0
2000-08-03,64,66.94,63.22,66.17,1057600,0
2000-08-04,66.19,69.69,66.19,67.47,890200,0
2000-08-07,67.56,68.72,65.75,66.44,896800,0
2000-08-08,66.12,67.38,65.5,66.75,763800,0
2000-08-09,67.12,68.53,66.75,66.86,525000,0
2000-08-10,66.81,68.22,66.31,67.75,476200,0
2000-08-11,67.56,70.69,67.56,70.69,818600,0
2000-08-14,71.19,73.56,70.88,73.11,1012200,0
2000-08-15,73,73,70.72,71.75,431200,0
2000-08-16,71.78,72.38,70.25,70.3,501400,0
2000-08-17,70.19,73.53,69.88,71.69,847000,0
2000-08-18,71.62,72.44,70.5,71.16,728000,0
2000-08-21,71.25,75,71.16,73.5,1021000,0
2000-08-22,73.75,75.75,73.75,75.05,971600,0
2000-08-23,74.94,74.94,72.56,74.08,844600,0
2000-08-24,74.06,75.41,72.94,75.25,1097000,0
2000-08-25,75.25,79.22,75.12,78.44,901800,0
2000-08-28,78.62,85,76.5,83.75,1004500,0
2000-08-29,83.25,83.62,79.16,79.16,788200,0
2000-08-30,79,79.62,77.12,77.62,491200,0
2000-08-31,78.5,85.38,78.5,79.56,2187300,0
2000-09-01,81,84.31,80.75,81,762700,0
2000-09-05,81.44,82.19,77.5,78,526800,0
2000-09-06,78,78,76,77,786200,0
2000-09-07,77.5,77.5,75.88,77.25,560600,0
2000-09-08,77,77.56,76.12,76.69,405300,0
2000-09-11,76.94,77.62,75.81,77.06,482400,0
2000-09-12,77.19,78.5,71.62,72.62,948600,0
2000-09-13,72.56,74,71.31,73.25,1131800,0
2000-09-14,74.25,77.5,74.06,75.62,615400,0
2000-09-15,75.25,76.88,74.38,76.5,555200,0
2000-09-18,76.5,78.75,74.38,76.5,458000,0
2000-09-19,76.62,77.62,74,74.5,374100,0
2000-09-20,74.75,76.5,73.06,75.5,598800,0
2000-09-21,75.38,81.25,74.31,80.12,526700,0
2000-09-22,79.62,80.62,77.38,80.41,760800,0
2000-09-25,85,88,84.56,86.5,974500,0
2000-09-26,86.25,86.38,81,81,515900,0
2000-09-27,81.62,89.5,81.62,82.12,777800,0
2000-09-28,83.5,90.75,83.5,90.38,798000,0
2000-09-29,90.38,90.94,85.88,89,880100,0
2000-10-02,88.5,89.75,85.44,88.5,564500,0
2000-10-03,88.62,89,86,87.12,898000,0
2000-10-04,86,86,74.38,75.5,1379800,0
2000-10-05,76.06,80,70.06,71.5,1578900,0
2000-10-06,73,74.5,69.25,73,1310700,0
2000-10-09,72.75,72.75,68.94,71.25,921500,0
2000-10-10,71,72.25,69,71.19,1162700,0
2000-10-11,70.5,71.94,68.38,70.25,877000,0
2000-10-12,70,71.5,66.5,68.75,802000,0
2000-10-13,67.88,70.19,67.88,70.12,631000,0
2000-10-16,70.12,74,70,72.62,971300,0
2000-10-17,73.12,78.44,72.25,77.25,872100,0
2000-10-18,76.5,78.62,73.12,76.56,560000,0
2000-10-19,77.38,78.88,67.5,73,1922600,0
2000-10-20,68,68.5,64,66.31,2896100,0
2000-10-23,66.38,71.75,66.38,69.75,1297400,0
2000-10-24,70.38,73.5,70.25,72.12,743400,0
2000-10-25,72.06,72.88,66.88,67.19,974900,0
2000-10-26,67.19,68.75,63.81,65.69,876200,0
2000-10-27,64.38,64.5,60.5,64.5,1077700,0
2000-10-30,64.44,66.31,61.88,66.12,814000,0
2000-10-31,70.5,74.94,70,72.56,924200,0
2000-11-01,72.31,72.38,67.5,68.56,865500,0
2000-11-02,67.5,71.5,65.56,70.75,910300,0
2000-11-03,70.75,74.62,69.75,74.44,868200,0
2000-11-06,74.44,76.62,72.12,74.62,832900,0
2000-11-07,74.62,74.69,72,73.81,527500,0
2000-11-08,74.81,74.81,71.06,71.75,360900,0
2000-11-09,71.5,71.5,67.25,71,706200,0
2000-11-10,70.25,71,66.12,66.62,476000,0
2000-11-13,66.25,66.25,61.19,62.69,887400,0
2000-11-14,64.62,65.88,64,65.31,894400,0
2000-11-15,65.88,70.81,65.88,70,664000,0
2000-11-16,69,70.25,66.5,68.06,339200,0
2000-11-17,67.56,69.88,66.25,69,739300,0
2000-11-20,68,69,66,67.62,625700,0
2000-11-21,68.25,70.5,68.25,70.5,735000,0
2000-11-22,70.38,72,69.69,71.5,648200,0
2000-11-24,71.5,74.19,71,73.19,240600,0
2000-11-27,74.38,77.5,74.38,75.5,962200,0
2000-11-28,75,75.19,71.25,72.25,662400,0
2000-11-29,72.38,72.62,69.5,70,504600,0
2000-11-30,68.5,68.5,62.88,64.31,1092600,0
2000-12-01,65,67.5,63.62,66.88,1153200,0
2000-12-04,67.5,71,65.88,69.06,444100,0
2000-12-05,70.88,74.25,70.62,72.94,560000,0
2000-12-06,73,75.75,71.38,72,618000,0
2000-12-07,72.5,73.81,71,72.06,546100,0
2000-12-08,74,78.25,73.25,78,869000,0
2000-12-11,78,80,74.75,80,937400,0
2000-12-12,79.62,82.25,79,81.56,971400,0
2000-12-13,81.62,83.06,80,81.94,955200,0
2000-12-14,81.88,81.88,77.5,79.31,936300,0
2000-12-15,78.25,80.12,77.88,80.06,837700,0
2000-12-18,80,81,77,78.94,782000,0
2000-12-19,77.75,84.5,77.75,81.56,610000,0
2000-12-20,80.56,81.38,78.31,78.88,804300,0
2000-12-21,78.94,79.75,71,72.75,973500,0
2000-12-22,74.12,79,73.94,76.12,593000,0
2000-12-26,77.12,77.75,73.62,77.5,422500,0
2000-12-27,77.5,80.25,76.62,79.94,452200,0
2000-12-28,80.25,83.38,79.75,82.81,735800,0
2000-12-29,83,84.25,81.44,83.5,722300,0
2001-01-02,83,85.38,76.56,78.88,754600,0
2001-01-03,77,82.75,71,74.5,1298700,0
2001-01-04,74.5,75,67.56,70,1372100,0
2001-01-05,70.38,70.38,62.75,66.62,1384600,0
2001-01-08,66,66,61.5,64.38,1300800,0
2001-01-09,65,66.62,63.12,65.88,837300,0
2001-01-10,65,70.62,64.75,69.31,696000,0
2001-01-11,68.5,71.69,68.31,69.5,702000,0
2001-01-12,69.5,70.25,67.88,69.94,653000,0
2001-01-16,69.94,70.81,68.5,69.19,471300,0
2001-01-17,69.62,70.5,66,67.62,665300,0
2001-01-18,67.62,67.69,62.5,62.62,1825100,0
2001-01-19,62.88,63.12,59.19,60,2049900,0
2001-01-22,61.5,65.25,61.25,63.94,1203900,0
2001-01-23,63.94,68.88,63.94,68.88,682700,0
2001-01-24,70.25,72.38,69.25,70.94,1401200,0
2001-01-25,70.5,70.69,68.88,69.62,668400,0
2001-01-26,68,70.5,68,69.06,505200,0
2001-01-29,70.75,73.5,70.75,72.5,774100,0
2001-01-30,73.5,74.5,70.61,71.05,955700,0
2001-01-31,71.3,75.9,71.18,73.53,874500,0
2001-02-01,73.4,73.4,67.5,69.88,1044500,0
2001-02-02,69.8,71.55,68.6,71.06,472700,0
2001-02-05,71.06,71.25,68.6,69.6,783900,0
2001-02-06,70.75,73.52,70.55,72.6,554800,0
2001-02-07,72.75,75.25,72.5,74.49,1179300,0
2001-02-08,74,74.6,71.51,71.88,623100,0
2001-02-09,72.9,72.9,69.3,70,439200,0
2001-02-12,70.1,72.75,70,71.45,435500,0
2001-02-13,72.2,74.6,70.85,71.3,635900,0
2001-02-14,71.2,71.2,68.11,70.87,694900,0
2001-02-15,72.5,72.7,71,71.95,353700,0
2001-02-16,71.95,72.63,70.05,71.48,415700,0
2001-02-20,72,72.49,69.79,70.15,497700,0
2001-02-21,69.9,71.15,68.3,68.8,457900,0
2001-02-22,68.05,68.25,62.83,65.7,1204100,0
2001-02-23,65.5,67,64,66.83,496600,0
2001-02-26,67.75,69.1,67.4,68,767500,0
2001-02-27,68,68.87,66.95,67.2,545900,0
2001-02-28,67.2,67.9,64.71,65.86,704600,0
2001-03-01,65.86,65.88,61.8,63.7,983200,0
2001-03-02,63.1,64.6,62.4,63.55,932300,0
2001-03-05,64.25,65.23,61.48,63,746800,0
2001-03-06,63,64.75,60.3,61.8,979000,0
2001-03-07,62,62.87,58.77,59.28,1297900,0
2001-03-08,59.29,60.5,58.8,59.74,985900,0
2001-03-09,59.73,60.14,58.5,58.7,1077200,0
2001-03-12,55,55.01,47.8,49.5,2196900,0
2001-03-13,49.5,52.25,48,50.9,2036700,0
2001-03-14,50,51.75,49,49.5,1122500,0
2001-03-15,50.1,51.55,48.75,49.7,1180400,0
2001-03-16,49.6,49.73,45.55,46.85,1713900,0
2001-03-19,46,49,42.98,47.5,2221900,0
2001-03-20,47.55,48,40.5,43.3,2472400,0
2001-03-21,44.1,45.25,43.7,44.5,1559900,0
2001-03-22,37,37.9,31.5,36,5692900,0
2001-03-23,39.5,40.94,37.78,40.25,2205300,0
2001-03-26,41.9,43.25,40.45,41.76,1652600,0
2001-03-27,42,43.25,40.5,42.71,1267100,0
2001-03-28,42.7,45.25,41.4,43.29,1190100,0
2001-03-29,44.75,46.09,43.61,44.6,973000,0
2001-03-30,44.5,47.48,43.95,46.45,1467400,0
2001-04-02,45.5,45.5,41.85,42.88,1473400,0
2001-04-03,42.88,43.3,40.2,41,1207000,0
2001-04-04,41.15,42.34,39.4,39.41,1762500,0
2001-04-05,39.8,43.25,39.8,42.75,1263800,0
2001-04-06,42.75,44.22,40.96,42.9,706500,0
2001-04-09,42.9,45,42.9,43.68,356500,0
2001-04-10,40,41.45,36.5,38.5,5627600,0
2001-04-11,38.51,39.8,36.83,37.11,2176100,0
2001-04-12,37.11,39.2,36.75,38.65,1644500,0
2001-04-16,38.7,38.84,36.9,37.15,516300,0
2001-04-17,37.4,41.63,37,41.3,1508500,0
2001-04-18,42,48,41.75,47,1873200,0
2001-04-19,46.9,47.51,44.65,47.5,1321100,0
2001-04-20,47,47,45.61,46.35,572900,0
2001-04-23,46.3,46.3,44,45.55,489100,0
2001-04-24,45.5,45.53,44.07,44.23,898600,0
2001-04-25,44.1,45,43.75,44.47,758100,0
2001-04-26,46,46.75,44.7,45.7,1122100,0
2001-04-27,46.3,50,44.8,49.35,1654400,0
2001-04-30,50.35,54,50.25,52.2,1457000,0
2001-05-01,52.1,56,50.6,55.68,1540400,0
2001-05-02,55.68,58.03,55.68,56.41,1541100,0
2001-05-03,56,56.15,54.8,55.6,802700,0
2001-05-04,53.61,54.5,52.6,53.5,1375400,0
2001-05-07,53.75,56,53.5,53.95,814000,0
2001-05-08,54.5,54.79,51.98,52.4,734400,0
2001-05-09,52.4,52.95,51.33,51.9,865900,0
2001-05-10,53,53.6,50.9,51.45,615100,0
2001-05-11,51.5,52.7,51.1,51.8,516600,0
2001-05-14,52,52.2,50.3,50.67,353200,0
2001-05-15,50.42,51.7,50,50.93,577400,0
2001-05-16,50,51.7,49.4,51.5,1153000,0
2001-05-17,51.75,55.6,51.3,54.81,1404600,0
2001-05-18,54,54,51.5,52.85,1075300,0
2001-05-21,52.85,56.1,51.75,55.85,1251900,0
2001-05-22,55.85,56.89,55,56.05,684400,0
2001-05-23,55,55,52.62,53.33,845000,0
2001-05-24,53.8,55.43,53.75,54.6,646400,0
2001-05-25,55,55.99,54.5,55.54,442200,0
2001-05-29,55,55.01,53,53,486800,0
2001-05-30,53.01,53.45,50.05,50.1,711200,0
2001-05-31,50.25,51.25,48.53,49.68,1104500,0
2001-06-01,49.65,51.11,49.34,49.85,658700,0
2001-06-04,49.61,50.55,49.3,49.91,541200,0
2001-06-05,49.91,52,49.68,51,729200,0
2001-06-06,51.2,52.8,49.85,51,735400,0
2001-06-07,50.75,51.74,50.34,50.6,513700,0
2001-06-08,50.55,50.55,49.1,49.8,443700,0
2001-06-11,49.8,49.8,46.09,46.6,803100,0
2001-06-12,42.4,44.5,42.08,43.15,2973200,0
2001-06-13,44,46,43.75,43.94,1325700,0
2001-06-14,43.94,43.94,42.06,42.34,2061100,0
2001-06-15,41,43.58,41,43.19,1867000,0
2001-06-18,43.2,43.2,42.1,42.57,800300,0
2001-06-19,32,33,26,29.95,20194400,0
2001-06-20,29.85,30.29,27.2,27.6,3672000,0
2001-06-21,27.95,29.33,27.4,29.3,2709500,0
2001-06-22,28.75,29.91,27.6,29.15,1230700,0
2001-06-25,29.65,29.68,27.4,27.7,1964300,0
2001-06-26,27.35,27.49,26.6,27.09,1587300,0
2001-06-27,27.52,27.52,26.25,26.94,1171300,0
2001-06-28,27,27.3,26,26.6,1187700,0
2001-06-29,26.9,27.85,26.6,27.61,1440700,0
2001-07-02,27.7,28.25,27,27.39,834900,0
2001-07-03,26.8,26.8,26.1,26.4,1047900,0
2001-07-05,26.4,26.48,25.99,26.26,975800,0
2001-07-06,26.5,26.5,25.3,25.4,776200,0
2001-07-09,25.4,25.75,24,25.1,1066500,0
2001-07-10,24.9,25.35,24.52,24.65,1011100,0
2001-07-11,24.6,24.65,23.7,23.86,1250900,0
2001-07-12,23.8,24.07,22.65,23.5,1612500,0
2001-07-13,23.7,24.65,23.6,23.98,1284100,0
2001-07-16,24,24.56,23.5,23.57,1023700,0
2001-07-17,23.58,23.99,23.52,23.69,936100,0
2001-07-18,23.69,23.8,22.33,22.65,1003600,0
2001-07-19,23,24.3,23,23.6,1492100,0
2001-07-20,23.69,25.83,23.5,25.65,1550200,0
2001-07-23,26.2,26.75,25.4,25.4,1507400,0
2001-07-24,28.05,28.75,27.25,28.05,2783700,0
2001-07-25,28.06,29.3,28,28.92,2564300,0
2001-07-26,29.55,29.91,29.05,29.47,1381700,0
2001-07-27,30.25,31.11,30,31.11,1515500,0
2001-07-30,31.15,31.19,29,30.06,1173700,0
2001-07-31,30.06,30.38,29.2,29.5,875600,0
2001-08-01,29.65,30.22,29.33,29.75,859400,0
2001-08-02,29.91,30.21,29,29.3,1138900,0
2001-08-03,29.3,29.42,28.96,29.1,793800,0
2001-08-06,29.1,29.2,27.99,28.23,529300,0
2001-08-07,28.24,28.54,28,28.5,401300,0
2001-08-08,28.51,28.51,27.81,28.3,632300,0
2001-08-09,28.25,28.25,27,27.6,885600,0
2001-08-10,27.6,28.48,27.38,27.92,608100,0
2001-08-13,29.25,29.67,28.35,29.51,905600,0
2001-08-14,29.51,29.91,28.82,29.26,598600,0
2001-08-15,29.25,29.45,29,29.2,878400,0
2001-08-16,29.2,29.2,27.76,28.95,985500,0
2001-08-17,28.95,29,28.11,28.48,269800,0
2001-08-20,28.48,29.35,28.32,29,736300,0
2001-08-21,29.2,30.25,28.3,28.55,729300,0
2001-08-22,30.9,31.22,30.12,31,1916900,0
2001-08-23,31,33.02,30.9,32.15,1535100,0
2001-08-24,33.45,34.8,33.24,33.87,1768500,0
2001-08-27,34,36.3,34,35.43,1381600,0
2001-08-28,35.35,35.75,34.5,35.25,1197700,0
2001-08-29,34.75,35.35,33.9,34.59,621700,0
2001-08-30,34.84,35.36,33.6,34.14,518600,0
2001-08-31,33.35,33.7,32,33.13,1244800,0
2001-09-04,33.6,34.73,32.69,33.6,725300,0
2001-09-05,35.4,35.95,34.11,34.5,1463800,0
2001-09-06,34.5,36.5,34.45,35.51,1487800,0
2001-09-07,35.51,35.51,33.55,34.58,1017200,0
2001-09-10,34,35,33.39,34.1,943400,0
2001-09-17,33,33.98,32.05,33.1,1664800,0
2001-09-18,33.35,33.35,30.5,31.4,1179700,0
2001-09-19,31,31.24,29,30.95,1683500,0
2001-09-20,30.8,30.8,28.48,28.53,881800,0
2001-09-21,27,29.98,26.7,28.05,1269000,0
2001-09-24,30,32.21,30,31.16,1449800,0
2001-09-25,32,32.1,30.05,31.3,921700,0
2001-09-26,31.55,34.1,31.55,34,1712800,0
2001-09-27,32.5,35.55,32.05,35.4,1192500,0
2001-09-28,35.5,36.5,35.38,35.77,1449500,0
2001-10-01,35.77,35.85,34.18,34.59,1027900,0
2001-10-02,34.59,34.59,33.7,34.2,1225800,0
2001-10-03,34.45,36.71,33.65,36.01,850400,0
2001-10-04,36.15,38.2,36.01,36.5,1189800,0
2001-10-05,35.75,36.54,34.56,35.85,914000,0
2001-10-08,35.65,35.85,35.2,35.56,481700,0
2001-10-09,35.56,36.3,34.89,36.07,1023400,0
2001-10-10,35.87,37.2,35.76,36.9,890600,0
2001-10-11,37.3,37.8,36.6,37.45,1527300,0
2001-10-12,36.5,36.6,35.41,36.26,924500,0
2001-10-15,36.46,37.35,36.05,36.69,1128200,0
2001-10-16,36.5,36.89,35.7,36,696000,0
2001-10-17,36.5,37.3,34.61,35.38,927200,0
2001-10-18,35.54,36.47,34.5,35.53,588200,0
2001-10-19,36.01,36.2,33.9,35,764400,0
2001-10-22,35,36.24,33.89,34.28,1119600,0
2001-10-23,37,38.5,36.5,37.2,3174200,0
2001-10-24,37.7,37.99,35.95,36.51,908200,0
2001-10-25,36.76,37.85,36.3,37.5,1154400,0
2001-10-26,37.46,37.49,36.7,36.94,511000,0
2001-10-29,36.95,37.2,36.05,36.68,665900,0
2001-10-30,36.85,36.85,34.85,35.28,531300,0
2001-10-31,35.37,36.45,34.95,35.49,739300,0
2001-11-01,36,36.15,35.33,35.6,823400,0
2001-11-02,35.6,36.3,34.69,35.65,681200,0
2001-11-05,36.4,36.5,35.9,36.16,827700,0
2001-11-06,36.3,37.25,36.2,37.25,714300,0
2001-11-07,37.15,37.8,36.8,37.4,836600,0
2001-11-08,38,38.75,37.85,38.01,1123100,0
2001-11-09,37.9,38.13,37.35,38.1,921400,0
2001-11-12,38,38.74,37.22,38.23,1464900,0
2001-11-13,39,39.4,38.51,39.04,1401400,0
2001-11-14,39.25,39.73,37.8,37.99,786600,0
2001-11-15,37.98,38.5,37.6,37.73,760900,0
2001-11-16,37.6,37.6,36.6,37.2,875600,0
2001-11-19,37.15,38.23,37.1,37.9,726400,0
2001-11-20,37.05,37.71,36.7,37.28,595000,0
2001-11-21,37.03,37.18,36.25,36.83,492400,0
2001-11-23,37,38.21,37,37.65,215800,0
2001-11-26,37.65,37.76,36.79,37.32,856700,0
2001-11-27,37.4,37.6,36.75,37.22,494100,0
2001-11-28,37.23,37.4,36.25,36.26,366100,0
2001-11-29,36.51,37.35,35.69,36.77,555100,0
2001-11-30,36.9,37.1,35.5,36.55,733100,0
2001-12-03,36.75,36.85,35.81,36,533500,0
2001-12-04,36,37.75,36,37.59,998800,0
2001-12-05,38,39.2,38,38.65,1845400,0
2001-12-06,39,39.3,38.3,38.83,610600,0
2001-12-07,38.84,38.84,37.85,38.25,318600,0
2001-12-10,38,38.6,37.76,38.01,363000,0
2001-12-11,38.5,38.5,37.35,37.5,562100,0
2001-12-12,37.75,37.75,35.5,36.25,726900,0
2001-12-13,36.24,36.7,35.69,35.85,585300,0
2001-12-14,36.45,36.6,35.71,35.85,409300,0
2001-12-17,35.6,36.6,35.4,36.22,432500,0
2001-12-18,36.75,37.86,36.7,37.85,593700,0
2001-12-19,37.85,40.04,37,38.96,1141500,0
2001-12-20,38.71,39.43,38.13,38.93,764500,0
2001-12-21,38.93,39.21,38.23,38.9,708700,0
2001-12-24,38.92,39,38.62,38.97,130700,0
2001-12-26,38.97,40.95,38.7,40.71,837000,0
2001-12-27,40.71,40.9,39.01,39.2,1701800,0
2001-12-28,40.5,40.95,39.68,40,3185300,0
2001-12-31,39.98,39.99,38.4,38.75,17057600,0
2002-01-02,38.75,38.78,38.05,38.75,1661300,0
2002-01-03,38.75,38.75,37.7,37.99,1798700,0
2002-01-04,38.19,39.02,38,38.89,1443600,0
2002-01-07,38.88,39.25,38.53,38.74,785700,0
2002-01-08,38.75,39.18,37.78,37.88,716600,0
2002-01-09,38.13,39,37.78,38.4,786500,0
2002-01-10,38.8,38.86,37.87,38.35,587800,0
2002-01-11,38.35,38.39,37.46,37.71,620600,0
2002-01-14,37.5,37.85,36.47,37.2,625000,0
2002-01-15,37.1,37.69,36,36.2,1109400,0
2002-01-16,35.25,35.4,33.4,34.6,2619900,0
2002-01-17,35,35.46,34.4,35.1,1552400,0
2002-01-18,34.5,34.7,31.65,33.9,3500700,0
2002-01-22,34,34.5,32.04,32.2,1744500,0
2002-01-23,33.5,34.57,32.6,34.35,1481700,0
2002-01-24,34.1,35.39,33.35,34.33,3847100,0
2002-01-25,34.58,35.9,34.58,34.92,2029000,0
2002-01-28,34.75,34.8,34,34.44,1283300,0
2002-01-29,34.85,34.95,33.13,33.75,607100,0
2002-01-30,33.8,35.5,32.8,35.06,1141800,0
2002-01-31,35.31,35.31,33.85,34.6,1337600,0
2002-02-01,34.75,36.1,34.66,35.19,1089900,0
2002-02-04,35.55,35.55,33.45,33.8,630600,0
2002-02-05,33.2,34.35,32.99,33.92,831100,0
2002-02-06,33.92,34.2,33.47,33.85,964100,0
2002-02-07,33.85,34.35,33.1,33.39,453700,0
2002-02-08,33,33.66,31.98,33.56,954900,0
2002-02-11,33.7,34.92,33.65,34.92,815600,0
2002-02-12,34.92,35.99,34.45,35.84,927200,0
2002-02-13,35.84,36.74,35.21,35.8,758300,0
2002-02-14,35.45,36,35.07,35.44,791600,0
2002-02-15,35.69,35.69,34.95,35.05,1148500,0
2002-02-19,35.15,35.5,34.75,34.9,1067900,0
2002-02-20,34.89,35.15,33.94,34.5,624600,0
2002-02-21,34.5,34.5,33.68,34.15,1226000,0
2002-02-22,34,34.2,33.56,33.9,969300,0
2002-02-25,33.9,33.91,32.14,32.75,1597700,0
2002-02-26,32.75,32.99,32.06,32.46,1122900,0
2002-02-27,32.75,32.95,32,32.32,1102600,0
2002-02-28,32.25,32.7,31,31.25,1101100,0
2002-03-01,30,30.53,25.5,29.38,8183400,0
2002-03-04,29,30.69,28.65,29.89,2170900,0
2002-03-05,29.9,30.5,29.35,30.45,2527000,0
2002-03-06,30.7,30.95,29.9,30.4,5683500,0
2002-03-07,31,31.6,30.39,31.45,2139500,0
2002-03-08,32,32.76,31.9,32.76,1779000,0
2002-03-11,32.76,33.55,32.68,32.88,2055200,0
2002-03-12,32.89,33,32.3,32.5,1001000,0
2002-03-13,32.5,33.69,32.17,33.45,1219000,0
2002-03-14,33.95,34.35,32.94,33.38,1265600,0
2002-03-15,33.3,34.33,33.24,34,3077300,0
2002-03-18,33.25,33.35,31.25,31.45,5630200,0
2002-03-19,30,30.65,30,30.19,4587400,0
2002-03-20,30,31.5,30,31.05,2168900,0
2002-03-21,30.05,30.15,28.7,29.2,4985000,0
2002-03-22,28.05,29.35,27.9,29.1,5569900,0
2002-03-25,28.5,29.78,28,28.82,2929600,0
2002-03-26,28.82,29,27.74,28.49,3166000,0
2002-03-27,28.25,28.55,27.8,27.89,1844500,0
2002-03-28,27.9,28.1,27.7,27.97,1341100,0
2002-04-01,27.5,28,27.3,27.9,1168600,0
2002-04-02,27.65,27.72,26.8,27,1187500,0
2002-04-03,27.05,27.09,26.03,26.88,1428000,0
2002-04-04,26.8,27.5,26.65,27.2,1018300,0
2002-04-05,27.2,27.5,26.35,26.8,1160400,0
2002-04-08,26.81,26.81,25.25,26.48,813700,0
2002-04-09,26.7,27.28,26.37,26.8,1121800,0
2002-04-10,26.8,26.91,26.5,26.62,1130800,0
2002-04-11,26.52,26.62,25.01,25.23,2336000,0
2002-04-12,26.23,26.75,25.75,25.97,2017500,0
2002-04-15,25.97,26.5,25.52,26.3,1353200,0
2002-04-16,26.5,27.73,26.4,27.6,1692100,0
2002-04-17,27.63,29.7,27.61,29.45,2911900,0
2002-04-18,29.45,29.5,28.79,29.23,1550900,0
2002-04-19,29.7,29.95,29.5,29.77,832300,0
2002-04-22,29.4,29.5,28.8,29,792700,0
2002-04-23,28.25,28.5,26.9,27.05,2238800,0
2002-04-24,26.9,27.1,26.55,27.1,1386100,0
2002-04-25,27.02,27.3,26.45,26.88,962700,0
2002-04-26,26.75,27.2,26.15,26.45,934400,0
2002-04-29,26.45,27.1,26.19,26.35,748100,0
2002-04-30,26.36,27.25,26,26.95,1027500,0
2002-05-01,26.95,27.3,26.55,27.13,1613300,0
2002-05-02,27.14,27.35,26.96,27.15,993900,0
2002-05-03,27.15,27.15,26.5,26.9,809900,0
2002-05-06,26.9,27.13,26.27,26.33,709200,0
2002-05-07,26.4,26.48,25.8,25.84,818000,0
2002-05-08,26.34,27.88,26.34,27.37,1063300,0
2002-05-09,27.2,27.7,26.89,27.1,795500,0
2002-05-10,26.85,27.3,26.66,26.79,965700,0
2002-05-13,27,27.22,26.77,26.85,578500,0
2002-05-14,26.85,27.5,26.85,27.44,1009400,0
2002-05-15,27.35,29.44,27.35,29.26,1343000,0
2002-05-16,29.26,29.4,28.18,28.28,781600,0
2002-05-17,28.3,28.98,28.04,28.35,870800,0
2002-05-20,28.4,28.4,27.63,28,737100,0
2002-05-21,28,28.19,27.3,27.48,488100,0
2002-05-22,27.48,27.85,27.02,27.4,467900,0
2002-05-23,27.41,28.21,27.05,28.17,745700,0
2002-05-24,28,28.03,27,27.21,1011500,0
2002-05-28,27.21,27.8,27.05,27.47,519800,0
2002-05-29,27.22,27.35,26.8,27.15,738200,0
2002-05-30,27.16,27.18,26.8,27,803400,0
2002-05-31,27,27.12,26.02,26.66,1429700,0
2002-06-03,26.66,26.66,24.8,24.95,1766400,0
2002-06-04,25,25.98,25,25.54,1225700,0
2002-06-05,25.37,25.65,24.15,24.41,1883500,0
2002-06-06,24.45,24.8,24.2,24.29,986200,0
2002-06-07,24.2,25.05,23.7,24.74,1643800,0
2002-06-10,24.55,25.17,24.46,24.83,645200,0
2002-06-11,25.05,25.29,23.95,24.12,684000,0
2002-06-12,24.13,24.6,23.95,24.2,1085500,0
2002-06-13,24.3,24.4,23.53,23.67,698300,0
2002-06-14,23.26,23.6,23.01,23.45,1402300,0
2002-06-17,23.7,24.72,23.7,24.55,1416000,0
2002-06-18,24.55,24.89,24.1,24.55,653000,0
2002-06-19,24.55,24.85,24.1,24.27,380000,0
2002-06-20,24.05,24.05,23.14,23.22,1161500,0
2002-06-21,22.7,23.6,22.7,23.5,1023100,0
2002-06-24,23.5,23.8,22.9,23.48,790100,0
2002-06-25,23.48,23.9,23.05,23.09,799100,0
2002-06-26,23,24.66,22.95,24.2,1300400,0
2002-06-27,24.42,25.5,24.26,25.34,1685700,0
2002-06-28,25.34,26.73,25.34,26.7,1553500,0
2002-07-01,26.6,26.61,24.79,25,1248200,0
2002-07-02,24.55,24.85,23.73,24.4,846600,0
2002-07-03,23.4,23.49,21.02,23.48,2886400,0
2002-07-05,23.61,25.26,23.55,25.26,587900,0
2002-07-08,24.25,24.25,22.14,22.42,2523200,0
2002-07-09,22.42,22.93,22.02,22.72,1656800,0
2002-07-10,22.74,22.96,21.5,21.67,1159600,0
2002-07-11,21.36,21.59,20.11,21.37,2113900,0
2002-07-12,22,22.34,21.36,22.29,1679300,0
2002-07-15,22.04,22.15,20.33,20.89,1625200,0
2002-07-16,20.75,21.98,20.45,21.21,1110400,0
2002-07-17,21.41,21.91,20,20.7,1517300,0
2002-07-18,20.5,20.55,19.46,19.53,1160800,0
2002-07-19,19.25,19.75,18.4,18.88,1316600,0
2002-07-22,18.9,19.03,17.9,17.97,2337100,0
2002-07-23,18.25,19.9,17.86,19.23,1889800,0
2002-07-24,18.7,20.2,18.55,20,1537000,0
2002-07-25,19.75,21.19,19.7,20.06,2195300,0
2002-07-26,20.05,20.75,20.04,20.66,1217800,0
2002-07-29,21.5,22.34,21.45,22.23,1016600,0
2002-07-30,22.24,23.2,21.99,22.7,1246900,0
2002-07-31,22.85,23,22.5,22.71,1006700,0
2002-08-01,22.75,22.98,22.4,22.57,724400,0
2002-08-02,22.57,22.72,21.84,22.25,648300,0
2002-08-05,22,22.1,20.68,20.72,785600,0
2002-08-06,21.14,21.95,21.14,21.6,846500,0
2002-08-07,21.75,22.24,21.08,22.08,554900,0
2002-08-08,22.08,24.15,22.03,23.96,745200,0
2002-08-09,23.96,24.3,23.3,24.21,664100,0
2002-08-12,23.5,24,23.17,23.8,619400,0
2002-08-13,23.8,24.26,23.1,23.21,962200,0
2002-08-14,23.21,24.37,23.1,24.02,811000,0
2002-08-16,24.51,25.22,24.25,25.01,618200,0
2002-08-19,25.01,25.66,25.01,25.63,692300,0
2002-08-20,25.4,25.96,25.26,25.88,621200,0
2002-08-21,25.98,26.75,25.4,26.66,578800,0
2002-08-22,26.47,26.97,26.1,26.64,548500,0
2002-08-23,26.65,26.65,25.75,26,382100,0
2002-08-26,26.05,26.6,25.55,26.38,249700,0
2002-08-27,26.38,26.5,25.38,25.48,510300,0
2002-08-28,25.05,25.25,24.7,25.03,381500,0
2002-08-29,25.03,25.18,24.24,24.91,574200,0
2002-08-30,24.75,25.26,24.63,24.98,477500,0
2002-09-03,24.48,24.6,23.76,23.76,790500,0
2002-09-04,23.75,24.18,23,24.14,824900,0
2002-09-05,23.89,23.98,23.5,23.7,508200,0
2002-09-06,24,24.2,23.7,24.02,600800,0
2002-09-09,24.05,25.95,24.05,25.56,694500,0
2002-09-10,25.58,26.75,25.19,26.72,1031700,0
2002-09-11,27.25,27.25,26.3,26.69,656000,0
2002-09-12,26.1,26.35,25.53,25.92,832900,0
2002-09-13,26.02,26.48,25.55,25.88,815100,0
2002-09-17,26.12,26.17,24.9,25.13,783400,0
2002-09-18,25.07,25.3,24.53,24.6,954900,0
2002-09-19,24.2,24.4,23.47,23.82,1035000,0
2002-09-20,23.9,24.6,23.9,24.6,840200,0
2002-09-23,24.2,24.4,23.93,24.33,867500,0
2002-09-24,24.1,25.18,24.1,24.67,1066200,0
2002-09-25,24.93,26.06,24.78,25.96,796200,0
2002-09-26,26.01,26.18,25.35,25.75,635400,0
2002-09-27,25.76,25.76,24.45,24.61,1212900,0
2002-09-30,24.25,24.49,23.67,24.25,1211800,0
2002-10-01,24.25,25.52,24,25.32,823000,0
2002-10-02,25.25,25.6,24.64,24.7,622500,0
2002-10-03,24.85,25.09,24.25,24.31,694300,0
2002-10-04,24.65,24.65,23.45,23.73,609300,0
2002-10-07,23.95,24.38,23.48,23.79,486800,0
2002-10-08,23.91,25.51,23.91,25.27,1166600,0
2002-10-09,24.75,25.89,24.55,25.63,1498200,0
2002-10-10,25.63,26.81,25.36,26.12,1123300,0
2002-10-11,26.5,27.07,26.33,26.61,962200,0
2002-10-14,26.3,27.7,26.3,27.45,1241000,0
2002-10-15,28.25,28.47,26.5,26.9,2266300,0
2002-10-16,26.25,27.65,26.25,27.65,1251300,0
2002-10-17,28.5,28.5,26.59,27.07,1262300,0
2002-10-18,27,27.02,26.2,26.75,1113400,0
2002-10-21,26.75,27.9,26.59,27.9,1286600,0
2002-10-22,25.35,25.41,22.5,23.61,4510400,0
2002-10-23,23.61,24.35,23.6,24.2,1439100,0
2002-10-24,24.35,24.37,23.48,23.55,1548800,0
2002-10-25,23.55,24.9,23.3,24.81,1251900,0
2002-10-28,25.38,25.38,24.44,24.53,880700,0
2002-10-29,24.28,24.61,24.08,24.5,912800,0
2002-10-30,24.6,25.31,24.58,25.3,766000,0
2002-10-31,25.25,25.75,25,25.18,783800,0
2002-11-01,25.18,26.07,24.92,26.02,735900,0
2002-11-04,26.2,26.89,25.89,26,906100,0
2002-11-05,26,26.28,25.57,26.2,723400,0
2002-11-06,26.33,26.65,26,26.54,775500,0
2002-11-07,26.5,26.9,26.1,26.19,1046100,0
2002-11-08,26.3,26.71,25.53,25.8,644700,0
2002-11-11,25.55,25.67,24.98,25.07,584900,0
2002-11-12,25.07,26.2,25.07,25.69,499400,0
2002-11-13,25.59,26.1,25.12,25.92,492800,0
2002-11-14,26,26.5,26,26.5,1020900,0
2002-11-15,26.5,26.85,25.9,26.35,599200,0
2002-11-18,26.25,26.61,25.61,25.95,685500,0
2002-11-19,25.96,27.23,25.95,26.86,924100,0
2002-11-20,26.9,27.51,26.8,27.08,1005100,0
2002-11-21,27.08,27.79,26.7,27.7,1033300,0
2002-11-22,27.7,28,27.25,27.25,896400,0
2002-11-25,27.15,27.6,26.52,26.89,1123000,0
2002-11-26,26.89,26.89,25.89,25.89,799500,0
2002-11-27,26,26.73,26,26.48,649000,0
2002-11-29,26.6,27.11,26.5,26.8,304300,0
2002-12-02,27.3,27.49,26.35,26.64,394000,0
2002-12-03,26.64,26.65,25.5,25.56,651700,0
2002-12-04,25.5,25.66,24.83,25.61,695900,0
2002-12-05,25.61,25.9,25.19,25.49,395300,0
2002-12-06,25.19,25.7,25.12,25.37,430300,0
2002-12-09,24.31,25.24,24.31,24.44,742300,0
2002-12-10,24.5,24.85,23.55,24.04,1030300,0
2002-12-11,24.05,24.5,23.85,24.42,1389400,0
2002-12-12,24.4,24.78,24.25,24.54,485200,0
2002-12-13,20,20.42,19.35,20.15,7554500,0
2002-12-16,20.15,21.05,19.95,20.96,2388700,0
2002-12-17,20.75,21.2,20.67,20.95,1377300,0
2002-12-18,20.75,21.1,20.03,20.97,1341500,0
2002-12-19,20.78,21.1,20.3,20.59,1955200,0
2002-12-20,20.59,20.97,20.54,20.8,973500,0
2002-12-23,20.5,20.96,20.5,20.82,649700,0
2002-12-24,20.75,20.99,20.55,20.69,247500,0
2002-12-26,20.8,21.18,20.73,20.99,751500,0
2002-12-27,20.9,21.15,20.75,20.75,711000,0
2002-12-30,20.45,21.43,20.28,21.39,2546900,0
2002-12-31,21.39,22.1,21.3,21.78,1207100,0
2003-01-02,22,22.03,21.6,22.02,1122200,0
2003-01-03,21.77,21.95,21.07,21.68,1173000,0
2003-01-06,21.95,22.46,21.92,21.92,617300,0
2003-01-07,21.89,22.05,21.17,21.29,1220000,0
2003-01-08,21.29,21.68,20.85,20.91,702800,0
2003-01-09,21.16,21.69,20.8,21.01,990900,0
2003-01-10,20.82,21.43,20.7,21,869200,0
2003-01-13,21.3,21.35,20.85,21.06,770900,0
2003-01-14,21.15,21.66,21.15,21.3,386100,0
2003-01-15,21.4,21.55,20.23,21.27,1159400,0
2003-01-16,21.75,22,21.25,21.5,1073000,0
2003-01-17,21.42,21.43,20.94,21.06,807400,0
2003-01-21,21.2,21.55,20.66,20.81,436600,0
2003-01-22,20.82,21.1,20.4,20.51,559700,0
2003-01-23,20.62,21.12,20.55,20.97,492300,0
2003-01-24,20.72,20.74,20.05,20.35,757400,0
2003-01-27,20.17,20.33,20.05,20.1,1045400,0
2003-01-28,20.6,22.23,20.6,22.17,1722100,0
2003-01-29,22.5,22.69,21.74,22.49,2581600,0
2003-01-30,22.85,23.08,22.3,22.61,1561900,0
2003-01-31,22.61,23.34,22.46,23.05,1240800,0
2003-02-03,23.25,23.46,23,23.24,820900,0
2003-02-04,23.25,23.25,22.3,22.83,1060300,0
2003-02-05,22.83,23.33,22.78,23,797700,0
2003-02-06,22.7,22.91,22.64,22.8,611600,0
2003-02-07,23.1,23.19,22.59,22.59,593300,0
2003-02-10,22.59,23.08,22.59,23.04,415000,0
2003-02-11,23.04,23.23,22.76,22.77,512000,0
2003-02-12,22.77,23,22.59,22.73,710800,0
2003-02-13,22.73,22.9,22.22,22.61,792400,0
2003-02-14,22.61,23.21,22.57,23.21,542600,0
2003-02-18,23.21,23.55,23.21,23.55,553300,0
2003-02-19,23.55,23.58,22.97,23.33,585600,0
2003-02-20,23.34,23.35,22.6,22.92,824800,0
2003-02-21,22.99,23.29,22.96,23.13,953500,0
2003-02-24,23.15,23.48,22.94,23.19,900800,0
2003-02-25,23,23.65,22.86,23.57,619500,0
2003-02-26,23.58,24.02,23.42,23.69,637500,0
2003-02-27,24.05,24.5,24.04,24.39,604000,0
2003-02-28,23.95,23.96,23.17,23.17,1367400,0
2003-03-03,23.17,23.39,22.75,22.87,795200,0
2003-03-04,22.99,23.15,22.55,22.56,522800,0
2003-03-05,22.6,23.11,22.54,22.96,436900,0
2003-03-06,22.9,22.95,22.5,22.75,448500,0
2003-03-07,22.25,22.93,22.21,22.87,1100900,0
2003-03-10,22.87,22.87,22.17,22.24,622200,0
2003-03-11,22.24,22.6,21.84,21.85,788900,0
2003-03-12,21.79,21.79,19.79,20.9,2934400,0
2003-03-13,21.65,21.95,21.21,21.62,1539800,0
2003-03-14,21.62,21.7,21.2,21.37,807900,0
2003-03-17,21.37,22.24,21.33,22.24,1127100,0
2003-03-18,22.35,22.35,21.91,22,1193900,0
2003-03-19,22.01,22.01,20.1,21.32,2013200,0
2003-03-20,21.36,21.62,21.3,21.5,1188100,0
2003-03-21,21.62,21.94,21,21.44,1181400,0
2003-03-24,21.39,21.39,20.85,20.95,1156300,0
2003-03-25,21.02,21.34,20.94,21.15,1062900,0
2003-03-26,21.19,21.36,21.08,21.27,758200,0
2003-03-27,21.08,21.5,20.96,21.2,830700,0
2003-03-28,21.11,21.45,21,21.25,799800,0
2003-03-31,21.25,21.45,21.03,21.16,865100,0
2003-04-01,21.25,21.3,20.92,21.05,1138400,0
2003-04-02,21.3,21.6,21.05,21.46,532800,0
2003-04-03,21.44,22,21.2,21.8,1060300,0
2003-04-04,21.5,21.55,19.51,21.01,2220700,0
2003-04-07,21.15,21.51,20.8,20.93,904900,0
2003-04-08,20.88,21.1,20.73,20.82,545100,0
2003-04-09,20.83,21.11,20.38,20.48,454400,0
2003-04-10,20.65,20.73,20.35,20.7,285100,0
2003-04-11,20.82,20.95,20.29,20.42,403800,0
2003-04-14,20.6,20.6,20.35,20.49,439700,0
2003-04-15,20.5,20.97,20.3,20.83,408400,0
2003-04-16,20.88,20.94,20.26,20.38,897000,0
2003-04-17,20.45,21,20.42,20.88,417200,0
2003-04-21,20.88,21.25,20.81,21.15,717400,0
2003-04-22,21.3,23.36,21.2,23.3,1956900,0
2003-04-23,23.37,23.42,22.89,23.08,953500,0
2003-04-24,23.08,23.43,22.91,23.22,669900,0
2003-04-25,22.95,23.1,22.6,22.82,491400,0
2003-04-28,22.9,23.6,22.8,23.52,1043900,0
2003-04-29,23.4,23.95,23.4,23.88,861400,0
2003-04-30,23.55,24.1,23.4,24.01,1198500,0
2003-05-01,23.65,23.7,23.33,23.56,793000,0
2003-05-02,23.56,24.9,23.48,24.7,823200,0
2003-05-05,24.9,24.9,24.36,24.78,924700,0
2003-05-06,24.63,25.1,24.38,24.65,1055000,0
2003-05-07,24.65,24.99,24.47,24.61,776800,0
2003-05-08,24.36,24.93,24.27,24.49,742900,0
2003-05-09,24.65,25.26,24.42,25.25,1209500,0
2003-05-12,25,25.75,24.97,25.68,775800,0
2003-05-13,25.61,25.84,25.4,25.47,725500,0
2003-05-14,25.65,25.99,25.5,25.92,924600,0
2003-05-15,26.15,26.8,26.12,26.7,1593500,0
2003-05-16,26.45,26.95,26.11,26.9,1048900,0
2003-05-19,26.9,26.9,26.16,26.19,983500,0
2003-05-20,26.85,27.18,26.67,26.8,1156500,0
2003-05-21,26.8,26.8,26.08,26.41,986000,0
2003-05-22,26.6,27.4,26.5,27.2,913100,0
2003-05-23,27.05,27.69,26.99,27.4,837300,0
2003-05-27,27.2,27.52,27.05,27.49,728600,0
2003-05-28,27.45,27.51,27.17,27.45,680600,0
2003-05-29,27.45,27.55,26.98,27.08,906100,0
2003-05-30,27.45,28.36,27.3,28.36,1550600,0
2003-06-02,29.07,29.07,28.25,28.32,1202000,0
2003-06-03,28.3,28.72,28.27,28.72,985000,0
2003-06-04,28.45,28.94,28.31,28.94,1037000,0
2003-06-05,28.84,29.6,28.45,29.6,1095900,0
2003-06-06,31,31.05,29.25,29.65,1373200,0
2003-06-09,29.6,29.6,28.66,28.78,708000,0
2003-06-10,28.91,28.91,28.35,28.71,654700,0
2003-06-11,28.87,29.1,28.48,29,800300,0
2003-06-12,29.1,29.6,28.69,28.98,704900,0
2003-06-13,28.9,28.97,28.3,28.71,354100,0
2003-06-16,28.91,29.41,28.75,29.34,578100,0
2003-06-17,29.65,29.71,29.11,29.64,575100,0
2003-06-18,29.65,29.98,29.25,29.85,600900,0
2003-06-19,29.89,30.07,29.1,29.4,770700,0
2003-06-20,29.41,29.44,28.56,28.75,2108300,0
2003-06-23,28.78,28.79,28.17,28.4,481900,0
2003-06-24,28.4,28.69,27.87,28.25,1266300,0
2003-06-25,28.35,29.22,28.28,28.6,596900,0
2003-06-26,28.6,29.15,28.5,29,690300,0
2003-06-27,29.01,29.01,28.33,28.51,553200,0
2003-06-30,29.01,29.45,28.96,29.13,710100,0
2003-07-01,28.93,28.93,28.48,28.73,728600,0
2003-07-02,28.73,28.85,28.55,28.82,885200,0
2003-07-03,28.72,29.12,28.42,28.82,256300,0
2003-07-07,29.05,29.26,28.93,29,482700,0
2003-07-08,28.9,29.4,28.8,29.33,655800,0
2003-07-09,29.25,29.72,29,29.38,499100,0
2003-07-10,29.31,29.36,28.94,29.25,792400,0
2003-07-11,29.24,29.6,29.15,29.44,448400,0
2003-07-14,29.6,30.05,29.6,29.85,1137300,0
2003-07-15,29.85,30.45,29.72,29.87,415800,0
2003-07-16,30,30.06,29.27,29.35,485300,0
2003-07-17,29.36,29.36,28.8,28.93,480500,0
2003-07-18,29.15,29.19,28.65,28.9,669300,0
2003-07-21,28.92,28.92,28.13,28.64,827800,0
2003-07-22,28.8,29.15,28.05,28.43,1507700,0
2003-07-23,28.43,28.65,28.3,28.39,741600,0
2003-07-24,29.75,30.7,29.35,29.78,2184100,0
2003-07-25,30.1,31.24,30.08,30.85,1372800,0
2003-07-28,30.85,30.88,30.15,30.73,1369600,0
2003-07-29,30.93,31.3,30.4,30.85,1475000,0
2003-07-30,30.95,31,30.57,30.8,1053600,0
2003-07-31,31,32.35,31,31.71,1407900,0
2003-08-01,31.47,31.8,31.23,31.58,716800,0
2003-08-04,31.83,32.08,31.2,31.66,1045200,0
2003-08-05,31.4,31.41,31.05,31.16,974500,0
2003-08-06,30.78,30.85,30.27,30.4,1174800,0
2003-08-07,30.41,30.5,30.03,30.3,900100,0
2003-08-08,30.4,30.5,30.06,30.37,401000,0
2003-08-11,30.6,31.25,30.55,31,672400,0
2003-08-12,31.1,31.45,30.95,31.43,471200,0
2003-08-13,31.38,31.52,31.3,31.34,793300,0
2003-08-14,31.34,31.34,31.01,31.16,962000,0
2003-08-15,31.35,31.35,30.8,30.9,440400,0
2003-08-18,31.15,31.21,30.41,30.49,3289400,0
2003-08-19,30.49,30.59,29.85,30.35,2179300,0
2003-08-20,30.32,30.7,30.03,30.17,1057700,0
2003-08-21,30.2,30.79,30.2,30.7,888200,0
2003-08-22,30.86,31.01,30.07,30.09,666200,0
2003-08-25,30.17,30.24,29.95,30.12,637000,0
2003-08-26,30,30,29.5,29.89,691200,0
2003-08-27,29.84,30,29.79,29.97,573100,0
2003-08-28,29.97,30.3,29.85,30.2,848600,0
2003-08-29,30.1,30.75,30.08,30.5,783100,0
2003-09-02,30.51,30.71,30.25,30.71,632600,0
2003-09-03,30.5,30.5,29.73,30.08,1229200,0
2003-09-04,30.15,30.55,30,30.45,1210700,0
2003-09-05,30.34,30.34,29.7,29.98,553600,0
2003-09-08,29.98,30.26,29.94,30.22,804600,0
2003-09-09,30.4,30.65,30.24,30.48,715100,0
2003-09-10,30.23,30.25,29.68,29.75,1399600,0
2003-09-11,29.82,30.12,29.75,29.98,803400,0
2003-09-12,29.9,30.17,29.74,30,717100,0
2003-09-15,30.07,30.13,29.79,29.8,318600,0
2003-09-16,29.8,30.05,29.8,29.9,500800,0
2003-09-17,29.8,29.91,29.47,29.61,613900,0
2003-09-18,29.8,29.85,29.34,29.5,1352600,0
2003-09-19,30.36,30.36,28.98,29.21,1209000,0
2003-09-22,28.9,28.95,28.32,28.35,995300,0
2003-09-23,28.55,28.65,28.26,28.41,728000,0
2003-09-24,28.42,28.47,27.82,27.94,802100,0
2003-09-25,27.94,28.28,27.94,28.05,962200,0
2003-09-26,27.9,27.9,26.33,26.75,1180300,0
2003-09-29,27.05,27.49,26.58,27.02,1205800,0
2003-09-30,27,27.44,26.65,27.43,1175600,0
2003-10-01,27.75,28.47,27.68,28.4,1030600,0
2003-10-02,28.16,28.74,28,28.64,591300,0
2003-10-03,29.14,29.38,28.7,28.78,593900,0
2003-10-06,28.78,29.28,28.78,29.06,817600,0
2003-10-07,28.9,29.41,28.8,29.34,593800,0
2003-10-08,29.39,29.65,29.14,29.15,932500,0
2003-10-09,29.15,29.76,29.15,29.59,661500,0
2003-10-10,29.57,30,29.55,29.88,686400,0
2003-10-13,30,30.22,29.76,29.99,276900,0
2003-10-14,29.85,29.85,29.34,29.51,741500,0
2003-10-15,29.65,29.81,29.27,29.34,568900,0
2003-10-16,29.33,29.41,28.82,29.3,698700,0
2003-10-17,29.45,29.45,28.42,28.48,586100,0
2003-10-20,28.48,28.48,27.68,28.14,1221800,0
2003-10-21,28.14,28.64,27.7,28.33,737000,0
2003-10-22,27.7,28.25,27.5,28.25,1294300,0
2003-10-23,28.25,29.61,28.03,29.38,1633600,0
2003-10-24,29.39,30,28.96,29.84,1063400,0
2003-10-27,29.84,29.84,29.46,29.7,849300,0
2003-10-28,29.73,30.57,29.69,30.57,819300,0
2003-10-29,30.72,31.33,30.55,31.15,951700,0
2003-10-30,31.25,31.62,30.62,31.3,1086600,0
2003-10-31,31.5,31.7,31.13,31.43,661200,0
2003-11-03,31.4,31.55,31.21,31.48,932333,0
2003-11-04,31.4,31.62,31.14,31.42,720563,0
2003-11-05,31.43,31.5,30.6,30.8,947300,0
2003-11-06,30.8,31.27,30.56,31.15,1193000,0
2003-11-07,31.2,31.32,31.05,31.12,457000,0
2003-11-10,31.12,31.14,30.39,30.53,570300,0
2003-11-11,30.5,30.51,29.98,30.42,567900,0
2003-11-12,30.42,31,30.42,30.93,509700,0
2003-11-13,30.93,31.1,30.8,31,532000,0
2003-11-14,31.01,31.16,30.64,30.64,588000,0
2003-11-17,30.6,30.6,30.17,30.37,635100,0
2003-11-18,30.5,30.5,30.19,30.28,644200,0
2003-11-19,30.25,30.6,30.19,30.58,514200,0
2003-11-20,30.5,30.52,29.86,29.95,784200,0
2003-11-21,30,30.24,29.96,30.15,695000,0
2003-11-24,30.25,31.24,30.25,31.2,662300,0
2003-11-25,31.2,31.4,31.02,31.19,526300,0
2003-11-26,31.34,31.97,31.34,31.5,774400,0
2003-11-28,31.5,32.12,31.49,31.98,315400,0
2003-12-01,31.98,32.85,31.98,32.85,696500,0
2003-12-02,32.98,33,32.77,32.77,602800,0
2003-12-03,32.77,32.97,32.45,32.45,587000,0
2003-12-04,32.46,32.98,32.32,32.64,493600,0
2003-12-05,32.55,32.55,32,32.08,425500,0
2003-12-08,32.05,32.27,31.97,32.08,304800,0
2003-12-09,32.25,32.45,32.02,32.41,651900,0
2003-12-10,32.41,32.47,32.05,32.12,585700,0
2003-12-11,32.12,33.26,32.12,33.2,695000,0
2003-12-12,33,33,32.41,32.78,1024600,0
2003-12-15,33.1,33.37,33,33,716700,0
2003-12-16,33.03,33.03,32.21,32.38,632800,0
2003-12-17,32.38,32.43,31.79,31.87,779000,0
2003-12-18,31.87,32.38,31.72,31.97,1142100,0
2003-12-19,32.22,32.65,31.23,31.49,1201600,0
2003-12-22,31.49,32.02,31.49,31.82,378800,0
2003-12-23,31.95,32.15,31.86,32,544800,0
2003-12-24,32,32.15,31.77,32.02,224100,0
2003-12-26,32.12,32.55,32.12,32.49,112300,0
2003-12-29,32.78,33.18,32.12,33.11,550800,0
2003-12-30,32.81,33.25,32.76,33.07,453500,0
2003-12-31,33.25,33.42,32.76,33.16,488700,0
2004-01-02,33.16,33.54,33.1,33.12,408000,0
2004-01-05,33.16,33.68,33.13,33.68,510300,0
2004-01-06,33.68,33.68,33.41,33.61,475400,0
2004-01-07,33.61,33.92,33.26,33.83,399500,0
2004-01-08,33.9,34,33.64,33.95,278900,0
2004-01-09,33.95,34.06,33.69,33.89,267100,0
2004-01-12,33.9,33.97,33.43,33.95,517900,0
2004-01-13,34,34.52,33.96,34.44,542900,0
2004-01-14,34.62,36.36,34.6,35.9,1073200,0
2004-01-15,35.88,36.19,35.72,36,640100,0
2004-01-16,36.25,37.23,36.25,37.21,703900,0
2004-01-20,37.22,37.36,36.94,37.35,733300,0
2004-01-21,37.48,37.53,36.77,37.49,488800,0
2004-01-22,37.49,38.14,37.12,37.52,503200,0
2004-01-23,37.62,37.76,36.8,37.13,384200,0
2004-01-26,37,37.44,36.74,37.39,476600,0
2004-01-27,37.6,38.9,37.53,38.86,1506300,0
2004-01-28,38.95,39.9,38.58,38.71,1776800,0
2004-01-29,38.5,38.95,37.23,38.83,1372300,0
2004-01-30,38,38,37.2,37.91,2650400,0
2004-02-02,37.7,38.05,37.24,38.05,1559400,0
2004-02-03,37.9,38.13,37.9,38.08,1182600,0
2004-02-04,38,38.79,37.92,38.15,915800,0
2004-02-05,38.25,38.6,38.1,38.3,917900,0
2004-02-06,38.55,38.69,38.35,38.47,887500,0
2004-02-09,38.35,38.5,38.16,38.25,1555800,0
2004-02-10,38.15,38.2,37.83,38.04,545500,0
2004-02-11,37.78,38.03,37.2,37.93,1039900,0
2004-02-12,37.83,38.15,37.64,37.91,692200,0
2004-02-13,38.01,38.18,37.8,38.13,548900,0
2004-02-17,38.13,38.48,38.13,38.33,403400,0
2004-02-18,38.15,38.4,37.96,38.06,408300,0
2004-02-19,38.16,38.36,37.24,37.3,376400,0
2004-02-20,37.3,37.77,37,37.53,448100,0
2004-02-23,37.64,37.67,36.68,36.82,487500,0
2004-02-24,36.7,36.71,36.27,36.4,689900,0
2004-02-25,36.2,36.61,36.01,36.52,644600,0
2004-02-26,36.4,36.45,36.11,36.26,653800,0
2004-02-27,36.46,37.23,36.46,36.94,843700,0
2004-03-01,37.19,37.84,37,37.77,608000,0
2004-03-02,37.62,37.93,37.5,37.55,485900,0
2004-03-03,37.45,38,37.14,37.91,593600,0
2004-03-04,37.78,38.44,37.6,38.14,879300,0
2004-03-05,38.14,38.99,38,38.89,701400,0
2004-03-08,38.89,39.1,38.3,38.34,434600,0
2004-03-09,38.33,38.4,37.09,37.29,551900,0
2004-03-10,37.45,37.65,37.04,37.17,709700,0
2004-03-11,36.7,37.26,36.39,36.41,690300,0
2004-03-12,36.41,37.37,36.41,37.36,408900,0
2004-03-15,37.37,37.43,36.86,37.23,1018100,0
2004-03-16,37.68,38.09,37.11,37.9,777900,0
2004-03-17,37.9,38.72,37.9,38.6,539700,0
2004-03-18,39.95,40.3,38.94,39.2,1605000,0
2004-03-19,39.21,39.35,38.8,38.86,408200,0
2004-03-22,38.61,38.9,38.01,38.9,618500,0
2004-03-23,39.25,39.56,38.63,38.66,664800,0
2004-03-24,38.75,39.28,38.56,39.1,560600,0
2004-03-25,39.2,39.45,39.1,39.21,599600,0
2004-03-26,39.23,39.25,39.02,39.15,561700,0
2004-03-29,39.22,39.69,39.22,39.5,989800,0
2004-03-30,39.72,40.73,39.61,40.69,818100,0
2004-03-31,40.7,41.1,40.26,40.84,687200,0
2004-04-01,41.05,41.19,40.77,40.77,844100,0
2004-04-02,41.2,41.5,40.99,41.47,929900,0
2004-04-05,41.6,41.65,40.88,41,877400,0
2004-04-06,41,41.09,40.6,40.76,1070400,0
2004-04-07,40.82,41.15,40.6,40.8,710500,0
2004-04-08,40.9,41.39,40.57,40.85,794500,0
2004-04-12,40.9,41.57,40.89,41.15,387700,0
2004-04-13,41.15,41.17,39.88,40.04,610000,0
2004-04-14,39.85,40.24,39.7,40.06,731400,0
2004-04-15,40.22,40.3,39.68,39.94,567300,0
2004-04-16,40.09,40.49,39.81,40,538300,0
2004-04-19,40.04,40.18,39.85,39.98,764400,0
2004-04-20,40.08,40.35,39.53,39.53,986400,0
2004-04-21,39.63,40,39.45,39.91,754800,0
2004-04-22,39.86,40.82,39.75,40.26,728900,0
2004-04-23,40.36,40.36,39.54,39.7,528800,0
2004-04-26,39.85,40.44,39.29,39.48,496500,0
2004-04-27,39.5,40.07,39.16,39.28,437400,0
2004-04-28,40.4,41.72,40.25,41.62,2647700,0
2004-04-29,41.63,43.07,41.16,42.97,1375200,0
2004-04-30,42.3,43.41,42.3,43.15,1268200,0
2004-05-03,43,43.84,42.96,43.57,1207500,0
2004-05-04,43.65,43.79,43.15,43.52,967900,0
2004-05-05,43.52,43.7,43.4,43.48,1171900,0
2004-05-06,43.43,43.44,42.5,42.9,565500,0
2004-05-07,42.5,43.13,42.5,42.9,1149800,0
2004-05-10,42.91,42.91,42.14,42.4,895600,0
2004-05-11,42.4,42.95,42.4,42.95,563900,0
2004-05-12,43.15,43.41,42.85,43.39,2037600,0
2004-05-13,42.48,43.65,42.48,43.24,929400,0
2004-05-14,43.35,44.18,43.26,43.97,1153000,0
2004-05-17,43.98,44.27,43.5,44.12,1083600,0
2004-05-18,44.32,44.68,44.25,44.62,1019800,0
2004-05-19,45,46.12,44.99,45.29,2601200,0
2004-05-20,45.4,45.81,45.35,45.63,1715000,0
2004-05-21,45.75,46.05,45.6,45.8,670800,0
2004-05-24,46,46.25,45.52,45.88,462500,0
2004-05-25,45.88,46.13,45.59,46.01,968800,0
2004-05-26,45.91,46.13,45.8,46,684400,0
2004-05-27,46,46.13,45.86,46.05,831700,0
2004-05-28,46.09,46.27,45.94,46.08,1006200,0
2004-06-01,46.08,46.6,45.92,46.53,638900,0
2004-06-02,46.95,47,46.4,46.4,669400,0
2004-06-03,46.25,46.38,45.53,45.53,783900,0
2004-06-04,45.6,45.94,45.41,45.5,591700,0
2004-06-07,45.62,46.17,45.59,46.17,746900,0
2004-06-08,46.15,46.16,45.45,45.5,1061100,0
2004-06-09,45.5,45.5,44.7,44.7,736400,0
2004-06-10,44.6,44.8,44.24,44.4,1024200,0
2004-06-14,44.3,44.5,44.15,44.28,630700,0
2004-06-15,44.5,44.89,44.13,44.22,811800,0
2004-06-16,44.33,44.45,44.16,44.25,566600,0
2004-06-17,44.05,44.44,43.78,44.28,942100,0
2004-06-18,44.15,44.37,44,44.13,603000,0
2004-06-21,44.25,44.35,44.01,44.1,467300,0
2004-06-22,44.35,45.05,44.22,44.95,1113500,0
2004-06-23,45.03,46.13,45,45.99,1184000,0
2004-06-24,46.17,46.4,45.87,46.1,684100,0
2004-06-25,46.1,46.69,45.95,46.25,539300,0
2004-06-28,46.25,46.33,44.99,45.11,685700,0
2004-06-29,44.85,46.1,44.85,46.09,602700,0
2004-06-30,47.4,48.34,46.93,47.78,1413300,0
2004-07-01,47.95,47.95,46,46.89,902300,0
2004-07-02,47.15,47.15,46.61,46.7,576700,0
2004-07-06,46.55,46.55,45.56,46.02,532900,0
2004-07-07,46,47.61,46,47.5,1214000,0
2004-07-08,47.2,47.41,46.94,46.97,688700,0
2004-07-09,47.15,47.48,46.45,46.55,576000,0
2004-07-12,46.65,46.67,45.99,46.34,311200,0
2004-07-13,46.55,47.2,46.4,47.2,602800,0
2004-07-14,47.2,49.8,47.18,48.88,2293500,0
2004-07-15,48.95,49.1,48.65,48.66,783500,0
2004-07-16,49.15,49.15,48.1,48.2,1003000,0
2004-07-19,48.1,48.13,47.22,47.25,862200,0
2004-07-20,47.38,47.75,47.05,47.62,878400,0
2004-07-21,47.62,47.62,45.9,45.9,1557300,0
2004-07-22,45.67,46,44.66,45.57,1928500,0
2004-07-23,45.61,46.34,45.59,45.71,834700,0
2004-07-26,45.92,45.92,43.21,43.5,2280200,0
2004-07-27,37.75,43.05,37.75,42.6,6514000,0
2004-07-28,42.5,42.8,41.37,42.25,1746800,0
2004-07-29,42.29,43.28,42.2,43.26,1164600,0
2004-07-30,43.31,44.15,43.31,43.88,1037000,0
2004-08-02,43.25,43.72,42.82,43.35,965500,0
2004-08-03,43.45,43.49,42.39,42.48,1197100,0
2004-08-04,42.07,42.27,41.44,41.9,1193500,0
2004-08-05,42,42.23,40.78,40.91,951600,0
2004-08-06,40.25,40.55,39.68,39.78,1215600,0
2004-08-09,39.6,40.21,39.6,39.8,470600,0
2004-08-10,39.9,40.83,39.75,40.81,911100,0
2004-08-11,40.31,40.7,39.77,40.6,758900,0
2004-08-12,40.6,40.8,40.3,40.4,530500,0
2004-08-13,40.44,40.6,40.11,40.46,778300,0
2004-08-16,40.6,40.82,40.39,40.77,1016200,0
2004-08-17,40.85,41.68,40.82,41.44,880200,0
2004-08-18,41.09,42.38,41.04,42.3,823900,0
2004-08-19,42.2,42.26,41.69,41.86,315800,0
2004-08-20,41.89,43.08,41.89,42.95,622200,0
2004-08-23,43.12,43.12,42.45,42.6,321000,0
2004-08-24,42.75,43.21,42.28,42.95,710900,0
2004-08-25,42.95,43.01,42.55,42.72,621500,0
2004-08-26,42.72,42.72,42.15,42.39,653900,0
2004-08-27,42.4,43.5,42.39,43.31,608300,0
2004-08-30,43.34,43.34,42.51,42.7,426000,0
2004-08-31,42.7,43.31,42.65,43.31,502500,0
2004-09-01,43.15,43.9,43.03,43.71,482500,0
2004-09-02,43.88,44.32,43.59,44.2,237800,0
2004-09-03,44.21,44.27,43.74,44.15,324000,0
2004-09-07,44.7,44.7,44.18,44.52,639500,0
2004-09-08,44.85,45.07,44.33,44.56,669200,0
2004-09-09,44.7,44.87,44.19,44.64,559200,0
2004-09-10,44.8,45.06,44.58,44.9,558100,0
2004-09-13,44.86,45.41,44.73,45,599700,0
2004-09-14,45,45.35,44.8,45.27,616800,0
2004-09-15,45.27,45.27,44.4,44.56,571000,0
2004-09-16,44.64,44.99,44.64,44.95,475400,0
2004-09-17,45.1,45.89,45.05,45.86,684900,0
2004-09-20,45.86,46.25,45.5,45.77,403500,0
2004-09-21,45.77,45.89,45.41,45.79,258200,0
2004-09-22,45.79,45.83,45.14,45.15,299500,0
2004-09-23,45.16,45.48,44.79,45,462900,0
2004-09-24,44.98,44.99,44.39,44.86,512900,0
2004-09-27,45,45.19,43.98,43.99,400600,0
2004-09-28,43.99,43.99,42.75,43.32,1227400,0
2004-09-29,43.33,43.47,42.95,43.47,561200,0
2004-09-30,43.52,44.59,43.52,44.1,1213800,0
2004-10-01,44.5,44.73,44.2,44.53,446000,0
2004-10-04,44.98,45.25,44.85,44.97,754200,0
2004-10-05,45.07,45.07,44.22,44.33,453000,0
2004-10-06,44.3,44.58,44.13,44.58,255400,0
2004-10-07,44.58,44.58,43.25,43.41,670100,0
2004-10-08,43.45,43.64,42.77,42.99,712500,0
2004-10-11,43.1,43.42,42.68,42.74,509800,0
2004-10-12,42.25,42.44,41.98,42.32,446400,0
2004-10-13,42.3,42.59,41.65,41.78,496500,0
2004-10-14,41.75,42.37,41.6,42.11,393700,0
2004-10-15,42.35,42.65,42.05,42.31,289700,0
2004-10-18,42.31,42.92,42.16,42.8,355300,0
2004-10-19,42.9,43.2,42.13,42.15,371200,0
2004-10-20,42.15,42.15,40.38,41.2,882700,0
2004-10-21,41.45,41.5,40.75,41.06,502800,0
2004-10-22,41.2,41.2,40.68,40.75,406200,0
2004-10-25,40.2,40.49,40.03,40.09,710100,0
2004-10-26,40.2,40.55,38.92,39.19,1459800,0
2004-10-27,39.5,40.38,38.66,40.32,1997300,0
2004-10-28,39.5,40.58,39.5,40.03,669200,0
2004-10-29,40.03,41.5,40,41.29,964600,0
2004-11-01,41.2,41.6,40.9,41.48,768000,0
2004-11-02,41.5,43.1,41.49,42.05,1284300,0
2004-11-03,42.7,43.65,42.65,43.35,927900,0
2004-11-04,43.35,43.71,43.14,43.66,951300,0
2004-11-05,43.9,44.31,43.77,44.11,967700,0
2004-11-08,44.14,44.55,44.05,44.17,423500,0
2004-11-09,44.1,44.75,44.1,44.49,450600,0
2004-11-10,44.15,44.74,43.84,44.48,428100,0
2004-11-11,44.5,45.41,44.5,45.28,304600,0
2004-11-12,45.5,45.63,44.72,45.63,569000,0
2004-11-15,46.05,46.61,45.9,46.5,807000,0
2004-11-16,46.3,46.31,45.71,45.85,661200,0
2004-11-17,45.99,46.6,45.79,46.01,721500,0
2004-11-18,46.04,46.09,45.6,46,817200,0
2004-11-19,46.2,46.2,45.55,45.94,1168700,0
2004-11-22,45.65,46.48,45.22,46.41,768900,0
2004-11-23,46.42,46.93,46.02,46.4,566800,0
2004-11-24,46.55,47.38,46.55,47.2,479900,0
2004-11-26,46.9,47.47,46.9,47.15,102700,0
2004-11-29,47.33,47.56,46.65,47.21,337000,0
2004-11-30,47.15,47.32,46.66,46.66,501000,0
2004-12-01,46.55,47.5,46.36,47.5,634300,0
2004-12-02,47.4,48.1,47.2,47.6,558400,0
2004-12-03,47.5,47.6,47.17,47.4,399300,0
2004-12-06,47.45,47.8,47.25,47.6,512300,0
2004-12-07,47.65,47.7,46.95,46.98,523900,0
2004-12-08,46.97,47.53,46.83,47.12,462000,0
2004-12-09,47.64,47.64,46.42,47.29,554400,0
2004-12-10,47,47.35,46.9,47.15,346500,0
2004-12-13,47.19,47.45,46.85,47.05,485500,0
2004-12-14,46.9,47.25,46.76,47.17,431000,0
2004-12-15,47.2,47.35,46.75,47.06,252200,0
2004-12-16,46.95,47.05,46.64,46.85,345900,0
2004-12-17,46.85,47.1,46.72,46.9,683500,0
2004-12-20,47.15,47.19,46.33,46.43,423600,0
2004-12-21,46.82,47,46.07,46.37,534500,0
2004-12-22,46.5,46.55,46.17,46.33,355100,0
2004-12-23,46.51,46.54,45.79,45.94,639000,0
2004-12-27,45.88,46.19,45.47,45.82,563600,0
2004-12-28,45.89,47.08,45.89,46.95,593700,0
2004-12-29,46.95,47.24,46.7,46.98,488600,0
2004-12-30,47.1,47.45,46.86,47.18,325400,0
2004-12-31,47.24,47.47,46.72,46.79,222200,0
2005-01-03,47.05,47.09,45.58,45.77,650200,0
2005-01-04,45.92,46.15,44.75,45,949600,0
2005-01-05,45,45.45,44.87,45.33,643100,0
2005-01-06,45.4,45.79,45.27,45.7,938500,0
2005-01-07,45.84,46.36,45.58,45.67,492800,0
2005-01-10,45.6,46.26,45.4,46.1,766100,0
2005-01-11,46.1,47.28,45.81,47.16,1018600,0
2005-01-12,47.2,48.57,47.2,48.5,1328000,0
2005-01-13,48.42,49,48.37,48.5,992300,0
2005-01-14,48.75,48.95,48.4,48.66,596300,0
2005-01-18,48.28,48.37,47.8,48.18,670300,0
2005-01-19,47.95,48.09,47.24,47.45,758300,0
2005-01-20,47.45,47.9,47.19,47.82,680700,0
2005-01-21,47.61,47.86,47.37,47.69,576800,0
2005-01-24,47.85,47.9,47.4,47.5,476500,0
2005-01-25,47.7,47.75,47.06,47.06,413100,0
2005-01-26,47.25,47.85,47.09,47.63,594700,0
2005-01-27,48.13,49.95,47.8,48.75,1423800,0
2005-01-28,48.81,49.47,48.28,48.36,802900,0
2005-01-31,48.46,49.54,48.36,49.08,838100,0
2005-02-01,48.9,49.72,48.75,49.71,924000,0
2005-02-02,49.68,50.25,49.57,50.2,1180500,0
2005-02-03,50,50.16,49.16,49.65,1038600,0
2005-02-04,49.55,50.57,49.55,50.57,797700,0
2005-02-07,50.5,50.72,50.3,50.6,633600,0
2005-02-08,50.5,51.22,50.46,51.11,686100,0
2005-02-09,51.11,51.57,50,50,742400,0
2005-02-10,50.15,50.25,49.21,49.5,697700,0
2005-02-11,49.21,50.33,48.84,50.13,667500,0
2005-02-14,50.13,50.3,49.46,49.71,521200,0
2005-02-15,49.65,50.33,49.5,49.91,433800,0
2005-02-16,49.52,49.71,49.07,49.24,696100,0
2005-02-17,49.35,49.41,48.82,48.83,640300,0
2005-02-18,48.89,49.14,48.59,48.6,357600,0
2005-02-22,48.5,49.08,48.03,48.03,511700,0
2005-02-23,48.22,48.47,48,48.31,531300,0
2005-02-24,48.1,49.14,48.07,48.98,583200,0
2005-02-25,49.05,49.4,48.8,49.4,480400,0
2005-02-28,49.4,49.44,48.5,48.85,654700,0
2005-03-01,49.03,49.4,48.46,48.5,897700,0
2005-03-02,48.5,49.04,48.14,48.88,668600,0
2005-03-03,49,49.28,48.72,49.28,598300,0
2005-03-04,49.4,49.91,49.01,49.91,1029800,0
2005-03-07,49.91,50.24,49.54,50.07,607800,0
2005-03-08,50.08,50.2,49.18,49.32,378000,0
2005-03-09,49.25,49.34,48.3,48.6,559500,0
2005-03-10,48.6,49.12,48.24,49.08,382700,0
2005-03-11,49.19,49.5,48.37,48.51,554400,0
2005-03-14,48.65,48.9,48.17,48.7,274200,0
2005-03-15,49.07,49.1,47.65,47.85,445700,0
2005-03-16,47.8,47.8,46.76,47.02,595500,0
2005-03-17,47.25,47.31,46.7,46.83,415000,0
2005-03-18,47.18,47.28,46.46,46.77,602400,0
2005-03-21,46.85,47,46.33,46.78,292000,0
2005-03-22,46.76,47.29,46.53,46.67,428900,0
2005-03-23,46.67,47.12,46.53,46.99,360100,0
2005-03-24,46.99,47.18,46.83,47,486400,0
2005-03-28,47.05,47.15,46.7,46.9,421600,0
2005-03-29,46.9,47.11,46.09,46.26,355200,0
2005-03-30,37.51,37.51,35.51,36.74,9625200,0
2005-03-31,37.41,37.74,35.54,35.79,4220500,0
2005-04-01,35.95,36.3,35.65,35.84,1867400,0
2005-04-04,35.87,35.9,35.2,35.5,1313900,0
2005-04-05,35.35,36.06,35.18,35.7,1398800,0
2005-04-06,35.85,36.42,35.8,36.15,1413100,0
2005-04-07,36.24,36.66,36.14,36.66,664500,0
2005-04-08,36.75,36.87,35.93,36.01,689300,0
2005-04-11,35.95,36.28,35.45,35.79,878800,0
2005-04-12,35.83,36.19,35.22,36.16,1009000,0
2005-04-13,35.95,36.01,35.25,35.35,901100,0
2005-04-14,35.25,35.26,33.99,34.43,2115100,0
2005-04-15,34.51,35.15,34.5,34.65,1272500,0
2005-04-18,34.57,34.8,34.32,34.59,1228200,0
2005-04-19,34.7,34.95,34.54,34.87,545000,0
2005-04-20,35.1,35.27,34.5,35.07,883900,0
2005-04-21,35.17,36.13,35,36.01,1078900,0
2005-04-22,36.02,36.69,35.71,36.69,1648300,0
2005-04-25,36.45,36.9,36.45,36.75,972800,0
2005-04-26,38.7,39.27,37.85,39,2134800,0
2005-04-27,38.39,38.79,37.4,38.72,1920700,0
2005-04-28,38.5,38.9,38.21,38.88,1257000,0
2005-04-29,38.85,39.75,38.67,39.63,1284600,0
2005-05-02,39.82,39.96,39.3,39.89,839400,0
2005-05-03,40.1,40.29,39.53,39.83,1047500,0
2005-05-04,39.83,40.16,39.67,39.98,871700,0
2005-05-05,39.85,40.85,39.85,40.1,725200,0
2005-05-06,40.18,40.5,39.92,40.29,617800,0
2005-05-09,40.1,40.41,39.9,40.35,688600,0
2005-05-10,40.1,40.5,40,40.03,732700,0
2005-05-11,40.1,40.4,39.98,40.3,778700,0
2005-05-12,40.6,40.66,39.99,40.08,448700,0
2005-05-13,39.85,39.85,39.02,39.35,1022900,0
2005-05-16,39.17,39.42,38.81,39,1020000,0
2005-05-17,38.75,38.83,38.38,38.8,932500,0
2005-05-18,38.83,39.1,38.66,38.72,1227700,0
2005-05-19,38.8,39.07,38.57,38.63,1135100,0
2005-05-20,38.42,38.63,38.1,38.5,1130100,0
2005-05-23,38.44,39.13,38.44,38.9,608900,0
2005-05-24,38.75,39.39,38.47,39.21,766200,0
2005-05-25,39,39.01,38.45,38.57,448700,0
2005-05-26,38.7,38.95,38.49,38.51,483200,0
2005-05-27,38.54,38.86,38.47,38.81,504300,0
2005-05-31,38.9,39.19,38.61,38.85,789800,0
2005-06-01,38.83,39.7,38.83,39.45,1188900,0
2005-06-02,39.45,39.45,38.88,38.93,660000,0
2005-06-03,38.8,38.84,38.32,38.4,584500,0
2005-06-06,38.3,38.33,37.93,38.12,948900,0
2005-06-07,38.25,38.74,38.12,38.31,654200,0
2005-06-08,38.39,38.49,37.95,37.95,540100,0
2005-06-09,37.91,38.42,37.89,38.3,588100,0
2005-06-10,38.27,38.27,37.95,38.03,806800,0
2005-06-13,38.05,38.55,37.53,38.15,512800,0
2005-06-14,38.23,38.68,38.2,38.53,607500,0
2005-06-15,38.6,38.95,38.33,38.71,696100,0
2005-06-16,38.6,38.88,38.55,38.75,436700,0
2005-06-17,38.97,39.66,38.61,39.61,1142100,0
2005-06-20,39.45,39.6,39.2,39.51,847900,0
2005-06-21,39.51,39.65,39.24,39.4,1087800,0
2005-06-22,39.25,39.54,39.12,39.5,852200,0
2005-06-23,39.46,40.3,39.25,39.26,973100,0
2005-06-24,39.26,39.88,39.12,39.45,703700,0
2005-06-27,39.35,39.4,37.57,38.26,973900,0
2005-06-28,38.38,38.55,37.83,37.84,1142600,0
2005-06-29,37.93,37.97,37.3,37.45,1210100,0
2005-06-30,37.45,37.56,36.85,37.17,1296500,0
2005-07-01,37.25,37.3,37,37.22,754800,0
2005-07-05,37.45,38.64,37.42,38.49,646100,0
2005-07-06,38.4,38.54,38.1,38.29,575900,0
2005-07-07,38,38.28,37.8,38.25,448900,0
2005-07-08,38.4,39.31,38.26,38.99,594000,0
2005-07-11,38.9,39.25,38.57,39.02,707600,0
2005-07-12,39.02,39.06,38.31,38.9,805700,0
2005-07-13,38.96,39.14,38.88,39.11,379500,0
2005-07-14,39,39.25,38.85,39.05,431700,0
2005-07-15,39.02,39.51,39,39.51,295900,0
2005-07-18,39.64,39.65,38.56,38.91,424000,0
2005-07-19,39.01,39.59,39.01,39.55,454500,0
2005-07-20,41.59,43,40.61,41.68,2955400,0
2005-07-21,41.98,42.47,41.65,42.25,1353000,0
2005-07-22,42.05,42.08,41.29,41.4,1645200,0
2005-07-25,41.4,41.45,40.67,40.7,500400,0
2005-07-26,41.22,44.78,41.22,44.5,2998100,0
2005-07-27,44.72,45.25,44.52,44.53,1342500,0
2005-07-28,44.85,45.93,44.8,45.72,1302500,0
2005-07-29,45.7,46,45.28,45.28,422600,0
2005-08-01,45.24,45.62,45,45.05,553400,0
2005-08-02,45.16,45.35,45.02,45.07,548000,0
2005-08-03,45.07,45.26,44.8,44.9,548500,0
2005-08-04,44.75,44.99,44.43,44.51,420200,0
2005-08-05,44.45,44.75,44.14,44.14,365900,0
2005-08-08,44.24,44.33,43.6,43.97,510500,0
2005-08-09,44.1,45,44.07,44.91,667100,0
2005-08-10,45.08,45.4,44.91,45.06,676100,0
2005-08-11,45.06,45.59,45.01,45.35,668700,0
2005-08-12,45.25,45.29,44.38,44.52,531500,0
2005-08-15,44.53,45.39,44.51,45.26,475000,0
2005-08-16,45.15,45.27,44.48,44.49,589700,0
2005-08-17,44.35,44.84,44.35,44.62,450600,0
2005-08-18,44.48,44.65,44.19,44.4,477900,0
2005-08-19,44.65,44.83,44.53,44.6,414100,0
2005-08-22,44.67,44.84,44.23,44.38,440800,0
2005-08-23,44.22,44.58,44.12,44.19,381600,0
2005-08-24,44.23,44.99,44.19,44.41,440200,0
2005-08-25,44.41,45.4,44.31,45.15,493400,0
2005-08-26,45.05,45.32,44.77,44.94,516600,0
2005-08-29,44.6,45.01,44.34,44.79,513400,0
2005-08-30,44.7,45.14,44.48,44.96,410000,0
2005-08-31,44.92,45.6,44.83,45.47,665700,0
2005-09-01,45.3,45.91,45.2,45.74,435200,0
2005-09-02,45.54,45.84,45.44,45.58,354500,0
2005-09-06,45.75,46.28,45.6,46.1,442900,0
2005-09-07,45.83,46.15,45.82,45.96,471400,0
2005-09-08,45.8,45.9,45.16,45.36,577200,0
2005-09-09,45.09,46.43,45,46.28,716400,0
2005-09-12,46.18,46.32,45.75,45.98,339300,0
2005-09-13,46.04,46.04,45.16,45.2,580300,0
2005-09-14,45.1,45.18,43.42,43.88,789700,0
2005-09-15,44,44.3,43.58,43.71,523900,0
2005-09-16,43.5,43.5,42.71,43,1158000,0
2005-09-19,43,43.07,42.46,42.62,410500,0
2005-09-20,42.7,43.25,42.38,42.44,360500,0
2005-09-21,42.2,42.2,41.69,41.96,669100,0
2005-09-22,41.8,42.32,41.23,42.15,923400,0
2005-09-23,42.2,42.61,41.97,42.6,375600,0
2005-09-26,42.8,42.8,41.61,41.65,669100,0
2005-09-27,41.75,42.35,41.55,42.13,477400,0
2005-09-28,42.33,42.33,41.58,41.75,511500,0
2005-09-29,41.73,41.88,41.35,41.82,382900,0
2005-09-30,41.77,41.87,41.2,41.6,616000,0
2005-10-03,41.75,42.09,41.49,42.02,545400,0
2005-10-04,42.02,43.71,42,43.3,835300,0
2005-10-05,43.4,43.79,43.15,43.31,831600,0
2005-10-06,43.44,43.64,41.94,42.2,823900,0
2005-10-07,42.2,42.65,41.95,42.47,339400,0
2005-10-10,42.37,43.09,42.24,42.5,290100,0
2005-10-11,42.74,42.87,41.06,41.25,584300,0
2005-10-12,41.21,41.62,40.11,40.67,955800,0
2005-10-13,41.17,42.04,41,41.38,694100,0
2005-10-14,37.25,37.7,36,36.58,7935800,0
2005-10-17,36.59,36.91,36.05,36.36,1739400,0
2005-10-18,36.36,36.36,35.74,36,1806200,0
2005-10-19,35.9,36.48,35.55,36.3,983600,0
2005-10-20,36.22,37.12,36.22,36.51,876500,0
2005-10-21,36.58,36.86,36.2,36.2,621700,0
2005-10-24,36.29,36.42,35.66,36.28,791100,0
2005-10-25,36.4,37.17,35.25,35.75,1254000,0
2005-10-26,35.8,35.8,35.11,35.39,1378000,0
2005-10-27,35.44,35.83,35.34,35.66,1114700,0
2005-10-28,35.8,35.88,35.41,35.43,1273300,0
2005-10-31,35.55,36.38,35.55,36.2,961100,0
2005-11-01,36.19,36.74,35.92,36.51,1047300,0
2005-11-02,36.45,38.06,36.33,37.77,1021800,0
2005-11-03,38,39,37.76,38.95,1772000,0
2005-11-04,38.77,38.93,38.12,38.38,751100,0
2005-11-07,38.5,38.65,38.17,38.35,438100,0
2005-11-08,38.2,38.8,38.02,38.73,404300,0
2005-11-09,38.88,39.64,38.57,39.24,615900,0
2005-11-10,39.27,40.07,39.14,40.03,585800,0
2005-11-11,40.13,40.43,39.98,40.37,488100,0
2005-11-14,39.95,40.54,39.95,40.09,547300,0
2005-11-15,39.84,40.24,39.84,40.05,889300,0
2005-11-16,39.87,40.2,39.47,39.48,635800,0
2005-11-17,39.5,40.07,39.39,39.9,631900,0
2005-11-18,40.1,40.15,39.72,40.05,512500,0
2005-11-21,40,40.66,39.9,40.41,475500,0
2005-11-22,40.47,40.79,40.27,40.5,543000,0
2005-11-23,40.45,40.93,40.1,40.81,456600,0
2005-11-25,40.95,40.95,40.07,40.16,248200,0
2005-11-28,40.2,40.6,39.98,40,559900,0
2005-11-29,40.15,40.19,39.59,39.62,712400,0
2005-11-30,39.62,40.06,39.19,39.23,1156400,0
2005-12-01,39.32,39.54,39.22,39.37,996900,0
2005-12-02,39.3,39.47,38.93,38.99,1165100,0
2005-12-05,37,38.27,36.55,38.19,1942900,0
2005-12-06,38.25,38.7,38.25,38.55,1462700,0
2005-12-07,38.7,38.72,38.39,38.62,966700,0
2005-12-08,38.53,38.81,38.31,38.58,620200,0
2005-12-09,38.65,39.12,38.58,38.95,454900,0
2005-12-12,39,39.42,38.94,39.19,500800,0
2005-12-13,39.12,39.52,39,39.29,645300,0
2005-12-14,39.34,39.88,39.27,39.53,764100,0
2005-12-15,39.45,39.48,38.9,38.97,735000,0
2005-12-16,38.99,39.25,38.45,38.6,1003200,0
2005-12-19,38.53,38.53,37.84,37.87,640900,0
2005-12-20,37.8,38.19,37.55,37.91,626000,0
2005-12-21,38.39,38.39,37.88,37.92,435600,0
2005-12-22,37.92,38.13,37.78,38.03,250900,0
2005-12-23,38.18,38.46,37.94,38.08,384900,0
2005-12-27,38.35,38.89,37.68,37.9,404600,0
2005-12-28,38.08,38.38,37.81,38.23,246300,0
2005-12-29,38.27,38.59,38.05,38.12,299900,0
2005-12-30,37.95,38,37.67,37.8,308100,0
2006-01-03,38.01,38.17,37.51,38.1,589600,0
2006-01-04,37.95,38.4,37.75,37.83,699200,0
2006-01-05,37.83,37.83,37.26,37.26,443900,0
2006-01-06,37.28,37.54,37.06,37.35,1052300,0
2006-01-09,37.3,38.4,37.3,38.34,762300,0
2006-01-10,38.25,38.99,37.87,38.96,1135000,0
2006-01-11,39.03,39.3,38.93,39.15,833400,0
2006-01-12,39.15,39.23,38.62,38.7,579500,0
2006-01-13,37.76,39,37.76,38.8,564000,0
2006-01-17,38.45,38.61,38.25,38.34,665700,0
2006-01-18,38.2,38.58,38.16,38.4,1022600,0
2006-01-19,38.75,38.81,38.35,38.5,872200,0
2006-01-20,38.5,38.55,38,38.1,617800,0
2006-01-23,38.1,38.36,37.45,37.76,787800,0
2006-01-24,42.45,43.62,41.52,43.08,4326700,0
2006-01-25,42,42,40.86,41.09,2083600,0
2006-01-26,41,41.59,40.73,41.46,929200,0
2006-01-27,41.37,42.47,41.35,41.9,752900,0
2006-01-30,41.87,42.33,41.59,41.83,771700,0
2006-01-31,41.74,42.01,41.13,41.95,902200,0
2006-02-01,41.75,41.93,41.05,41.2,942200,0
2006-02-02,41.15,41.5,40.69,40.69,604800,0
2006-02-03,40.4,40.9,40.34,40.83,497700,0
2006-02-06,40.74,40.74,40.18,40.25,484700,0
2006-02-07,40.15,40.98,40.08,40.53,786100,0
2006-02-08,40.58,41.46,40.52,41.33,764800,0
2006-02-09,41.32,41.47,40.85,40.98,449000,0
2006-02-10,41.05,41.16,40.52,40.82,515600,0
2006-02-13,40.67,41.3,40.62,41.24,403800,0
2006-02-14,41.22,42.07,41.22,42.06,691500,0
2006-02-15,42,42.77,41.82,42.54,719600,0
2006-02-16,42.54,43.1,42.01,43.1,701000,0
2006-02-17,43.12,43.44,42.28,42.31,551200,0
2006-02-21,42.59,42.82,41.79,42.28,371900,0
2006-02-22,42.2,43.22,42.19,43.22,555700,0
2006-02-23,43.96,44.23,43.49,43.87,1079800,0
2006-02-24,43.92,43.98,43.35,43.75,452700,0
2006-02-27,43.76,44.34,43.61,43.64,403900,0
2006-02-28,43.16,43.33,42.37,42.73,784800,0
2006-03-01,42.85,43.44,42.07,43.39,668200,0
2006-03-02,43.21,43.52,42.58,42.92,490700,0
2006-03-03,42.75,43,42.53,42.55,327800,0
2006-03-06,42.5,42.55,41.58,41.95,643200,0
2006-03-07,41.95,42.05,41.33,41.77,733900,0
2006-03-08,41.6,42.26,41.18,41.92,517400,0
2006-03-09,41.85,42.28,41.27,41.42,451400,0
2006-03-10,41.33,41.91,41.21,41.77,430100,0
2006-03-13,41.63,41.99,41.39,41.9,523600,0
2006-03-14,41.94,43.28,41.93,43.27,737600,0
2006-03-15,43.25,44.15,43,44.04,633600,0
2006-03-16,44,44.41,43.91,44.2,651200,0
2006-03-17,44.45,44.65,44.06,44.39,1092100,0
2006-03-20,44.34,44.88,43.87,43.88,410700,0
2006-03-21,43.93,44.16,43.36,43.47,393500,0
2006-03-22,43.39,44.17,43.15,44.17,658900,0
2006-03-23,44,44,43.07,43.47,400600,0
2006-03-24,43.47,43.62,43.09,43.43,286400,0
2006-03-27,43.25,43.27,42.72,42.83,414700,0
2006-03-28,42.85,42.92,42.46,42.79,654900,0
2006-03-29,42.76,43.44,42.63,43.27,422900,0
2006-03-30,43.2,43.59,43,43.08,548000,0
2006-03-31,43.12,43.5,42.82,43.15,476600,0
2006-04-03,43.75,44.13,43.05,43.19,648800,0
2006-04-04,43.13,44.05,42.92,43.95,568900,0
2006-04-05,43.95,44.21,43.24,44.03,381400,0
2006-04-06,44.09,44.31,43.77,44,376800,0
2006-04-07,44.05,44.35,43.06,43.38,473300,0
2006-04-10,43.38,43.62,43.04,43.5,268600,0
2006-04-11,43.47,43.47,42.28,42.37,433200,0
2006-04-12,42.48,42.99,42.39,42.99,268300,0
2006-04-13,42.99,43.51,42.55,43.19,292900,0
2006-04-17,43.09,43.39,42.1,42.47,336900,0
2006-04-18,42.72,43.35,42.27,43.25,558700,0
2006-04-19,43.35,43.45,42.68,43.25,438300,0
2006-04-20,43.04,43.74,42.97,43.49,340400,0
2006-04-21,43.74,43.88,43.05,43.39,373900,0
2006-04-24,43.31,44.37,43.08,43.99,538100,0
2006-04-25,43.94,44.13,43.15,43.55,673100,0
2006-04-26,46.78,46.98,44.5,45.43,1946800,0
2006-04-27,45.43,45.43,44.74,45.01,903000,0
2006-04-28,45.04,45.5,44.8,45.32,493100,0
2006-05-01,45.55,45.82,44.88,44.93,916200,0
2006-05-02,45.1,46.5,45.1,45.99,1058400,0
2006-05-03,46.94,46.94,45.19,45.6,1205800,0
2006-05-04,45.6,45.92,45.44,45.7,671500,0
2006-05-05,45.77,45.88,45.3,45.57,492100,0
2006-05-08,46,46.17,45.61,45.83,438600,0
2006-05-09,45.7,45.7,44.79,44.82,621800,0
2006-05-10,44.62,45.41,44.36,45.05,551100,0
2006-05-11,44.97,44.97,43.96,44.25,530700,0
2006-05-12,43.91,44.48,42.75,44.23,561200,0
2006-05-15,44.14,44.5,43.64,44,461500,0
2006-05-16,43.8,44,43.45,43.69,551400,0
2006-05-17,43.34,43.64,42.89,42.89,490400,0
2006-05-18,42.81,43,42.23,42.37,723400,0
2006-05-19,42.22,43.1,41.7,43.1,591400,0
2006-05-22,42.9,43.24,41.87,41.92,810000,0
2006-05-23,42,42.4,41.51,41.51,463400,0
2006-05-24,41.3,42.12,40.82,41.39,824000,0
2006-05-25,41.68,41.84,40.4,40.88,1173200,0
2006-05-26,40.85,42.28,40.75,42.18,1048100,0
2006-05-30,41.87,42.04,41.42,41.78,550500,0
2006-05-31,41.8,42.22,41.32,41.65,586300,0
2006-06-01,41.86,42.58,41.85,42.56,730400,0
2006-06-02,42.65,43.31,42.4,43.11,543800,0
2006-06-05,42.9,43.29,42.6,42.63,447600,0
2006-06-06,42.85,43.71,42.76,43.54,845200,0
2006-06-07,43.65,44.06,43.15,43.15,763500,0
2006-06-08,43,43.05,41.75,42.95,673600,0
2006-06-09,42.9,43.86,42.76,43,555600,0
2006-06-12,43.05,43.32,42.7,42.76,470200,0
2006-06-13,42.69,43.02,41.51,41.82,689700,0
2006-06-14,41.72,42.58,41.54,42.56,801400,0
2006-06-15,42.65,43.48,42.45,43.39,510400,0
2006-06-16,43.1,43.25,42.45,42.49,682100,0
2006-06-19,42.53,42.55,41.72,41.95,572300,0
2006-06-20,41.95,42.09,41.53,41.66,323600,0
2006-06-21,41.5,42.86,41.47,42.51,569400,0
2006-06-22,42.58,42.96,42.26,42.84,456800,0
2006-06-23,42.7,43.05,41.96,42.65,429300,0
2006-06-26,42.6,42.96,42.29,42.48,475300,0
2006-06-27,42.43,43.3,42,43.19,800400,0
2006-06-28,43.23,43.81,42.94,43.45,498900,0
2006-06-29,43.6,44.6,43.28,44.54,360300,0
2006-06-30,44.5,44.5,44.15,44.4,469700,0
2006-07-03,45,45,44.24,44.48,444500,0
2006-07-05,44.3,44.93,44.25,44.74,588900,0
2006-07-06,44.7,45.13,44.59,44.8,297600,0
2006-07-07,44.63,44.63,43.85,44.12,425900,0
2006-07-10,44.35,44.5,43.44,43.61,330900,0
2006-07-11,43.65,44.29,43.65,44.04,591500,0
2006-07-12,44.1,44.17,43.1,43.1,629600,0
2006-07-13,42.94,43.05,42.2,42.32,411700,0
2006-07-14,42.18,42.24,41.62,41.75,461800,0
2006-07-17,41.64,42.06,41.15,41.71,508000,0
2006-07-18,41.72,42.1,41.15,41.69,332500,0
2006-07-19,41.8,43.03,41.8,42.6,968400,0
2006-07-20,42.6,42.79,42.3,42.37,899400,0
2006-07-21,42.3,42.3,41.55,41.87,537300,0
2006-07-24,41.95,42.77,41.8,42.6,778000,0
2006-07-25,40.99,41.52,38.38,39.57,2720500,0
2006-07-26,40.5,41,40,40.59,1419500,0
2006-07-27,40.84,41,40.01,40.03,634600,0
2006-07-28,39.7,40.95,39.68,40.59,786900,0
2006-07-31,40.39,41.27,40.38,40.68,737200,0
2006-08-01,40.64,40.93,40.01,40.26,897500,0
2006-08-02,40.27,40.44,39.64,39.81,1701800,0
2006-08-03,39.41,40.69,39.33,40.5,1139600,0
2006-08-04,40.85,41.46,40.78,41.07,861800,0
2006-08-07,41.05,41.11,40.82,40.87,436900,0
2006-08-08,41.12,41.54,40.51,40.62,722700,0
2006-08-09,40.64,41.1,39.94,40.07,619700,0
2006-08-10,40.06,41.08,39.6,40.99,575100,0
2006-08-11,40.99,41.13,40.66,40.86,295700,0
2006-08-14,40.93,41.25,40.34,40.43,277600,0
2006-08-15,40.7,41.73,40.66,41.6,512100,0
2006-08-16,41.75,42.73,41.7,42.68,658900,0
2006-08-17,42.71,43.81,42.5,43.36,808100,0
2006-08-18,43.39,43.39,42.5,42.87,473200,0
2006-08-21,42.75,43.1,42.4,42.66,451500,0
2006-08-22,42.67,42.73,41.94,42.06,725400,0
2006-08-23,42.06,42.25,41.33,41.5,408300,0
2006-08-24,41.51,41.83,41.28,41.74,480900,0
2006-08-25,41.54,42.42,41.48,42.33,367100,0
2006-08-28,42.34,42.9,41.9,42.76,485000,0
2006-08-29,42.76,43.45,42.51,43.3,408900,0
2006-08-30,43.25,43.38,42.88,43.08,509600,0
2006-08-31,43.15,43.15,42.55,42.65,360400,0
2006-09-01,43.05,43.36,42.91,43.06,329300,0
2006-09-05,43.06,43.09,42.51,42.73,408800,0
2006-09-06,42.35,42.6,41.95,42,382600,0
2006-09-07,41.96,42.65,41.83,42.48,501700,0
2006-09-08,42.85,42.96,42.4,42.75,300500,0
2006-09-11,42.75,42.8,42.25,42.39,591400,0
2006-09-12,42.5,44.1,42.5,44.1,508200,0
2006-09-13,44.03,44.03,43.35,43.72,382300,0
2006-09-14,43.65,44.69,43.62,44.41,588700,0
2006-09-15,44.5,45.33,44.16,44.54,740700,0
2006-09-18,44.4,44.72,44,44.09,440400,0
2006-09-19,44.05,44.4,43.63,44.02,444000,0
2006-09-20,44.12,45.02,44.02,44.9,671200,0
2006-09-21,44.95,45.15,44.08,44.21,531300,0
2006-09-22,44.25,44.26,43.56,43.99,326400,0
2006-09-25,44.15,44.4,43.72,44.2,367000,0
2006-09-26,44.75,45.1,44.16,44.26,601600,0
2006-09-27,44.25,44.88,44.25,44.54,730000,0
2006-09-28,44.5,45.35,44.4,45.23,540500,0
2006-09-29,45.3,45.41,44.75,45.28,526500,0
2006-10-02,45.13,45.52,45.13,45.25,699400,0
2006-10-03,45.4,45.4,44.79,44.88,427700,0
2006-10-04,44.7,45.03,44.43,45,449300,0
2006-10-05,44.88,45.13,44.67,45.01,666900,0
2006-10-06,44.97,45.35,44.7,45.15,426300,0
2006-10-09,45,45.71,44.97,45.64,392300,0
2006-10-10,45.59,45.78,45.4,45.5,561500,0
2006-10-11,45.16,45.42,45,45.25,453800,0
2006-10-12,45.5,45.88,45.23,45.72,276100,0
2006-10-13,45.72,45.82,45.11,45.26,219800,0
2006-10-16,45.2,45.51,45.07,45.16,299600,0
2006-10-17,45.01,45.75,44.88,45.68,310100,0
2006-10-18,45.9,46.17,45.81,46.12,359600,0
2006-10-19,45.87,46.12,45.56,46.1,331800,0
2006-10-20,46.17,46.55,45.9,46.44,392900,0
2006-10-23,46.21,46.61,45.55,46.6,874800,0
2006-10-24,48.75,49,47.78,48.55,1590200,0
2006-10-25,48.75,49.4,48.49,48.9,934400,0
2006-10-26,49,50.1,48.92,49.64,911700,0
2006-10-27,49.25,49.55,49,49.43,424900,0
2006-10-30,49.68,49.98,49.18,49.72,695200,0
2006-10-31,49.72,49.9,49.44,49.8,872300,0
2006-11-01,49.9,49.95,48.78,48.83,571400,0
2006-11-02,48.84,49.41,48.7,49.14,703700,0
2006-11-03,49.25,49.74,49.09,49.45,883300,0
2006-11-06,49.75,49.98,49.53,49.66,1100900,0
2006-11-07,49.99,50.89,49.86,50.52,923600,0
2006-11-08,49.98,50.99,49.87,50.88,802700,0
2006-11-09,50.95,51.64,50.91,51.12,1023800,0
2006-11-10,51.3,51.49,50.82,51.38,613100,0
2006-11-13,51.13,51.35,50.36,50.6,701600,0
2006-11-14,50.65,51.15,50.25,51.04,582600,0
2006-11-15,51.03,51.03,50.54,50.95,743600,0
2006-11-16,51,51.48,50.79,50.88,633500,0
2006-11-17,50.7,50.95,50.55,50.86,306800,0
2006-11-20,50.86,50.91,50.43,50.74,491600,0
2006-11-21,50.76,51.02,50.56,50.68,432700,0
2006-11-22,50.93,51.28,50.8,51.07,390100,0
2006-11-24,51.03,51.03,50.47,50.47,144400,0
2006-11-27,50.45,50.47,49.43,49.43,576100,0
2006-11-28,49.43,49.63,48.93,49.43,597900,0
2006-11-29,49.42,49.8,49.2,49.68,624200,0
2006-11-30,49.78,50.14,49.36,50.04,441900,0
2006-12-01,50.1,50.1,49.05,49.39,475300,0
2006-12-04,49.4,50.89,48.61,50.74,454000,0
2006-12-05,50.75,50.85,49.59,49.82,636400,0
2006-12-06,49.95,51.07,49.86,50.98,552400,0
2006-12-07,51.05,51.15,50.02,50.55,335900,0
2006-12-08,50.3,50.86,49.82,50.37,298200,0
2006-12-11,50.25,50.91,50.02,50.09,264500,0
2006-12-12,49.77,49.97,49.34,49.39,502800,0
2006-12-13,49.75,49.96,49.27,49.31,397600,0
2006-12-14,49.4,49.99,49.37,49.75,576500,0
2006-12-15,49.9,50.34,49.7,50.06,580400,0
2006-12-18,49.95,50.08,49.7,49.98,285700,0
2006-12-19,49.72,49.94,49.45,49.73,495400,0
2006-12-20,49.61,49.71,49.33,49.5,429600,0
2006-12-21,49.7,49.97,49.6,49.68,542100,0
2006-12-22,49.6,49.69,48.86,49.05,347900,0
2006-12-26,49.06,49.13,48.64,48.88,370600,0
2006-12-27,48.85,49.36,48.59,48.89,815400,0
2006-12-28,48.5,48.96,48.35,48.63,962500,0
2006-12-29,48.9,49.45,48.87,48.97,646000,0
2007-01-03,48.7,49.84,48.57,48.88,943300,0
2007-01-04,48.95,49.35,48.75,49.22,449900,0
2007-01-05,49.44,49.45,48.62,48.67,466200,0
2007-01-08,48.7,50.84,48.64,50.55,1314300,0
2007-01-09,50.53,51.23,50.33,51.14,795700,0
2007-01-10,50.94,52,50.84,51.9,632400,0
2007-01-11,52.11,53.85,52.06,53.76,1120300,0
2007-01-12,53.85,55.5,53.84,54.71,1628400,0
2007-01-16,54.45,55.57,54.45,55.05,924100,0
2007-01-17,54.85,56,54.75,55.32,869500,0
2007-01-18,55.32,55.56,54.65,54.95,981200,0
2007-01-19,54.98,55.2,54.58,54.96,728500,0
2007-01-22,54.55,55.05,54.55,54.88,971100,0
2007-01-23,54.88,55.18,54.64,54.97,1084600,0
2007-01-24,56.4,57.76,55.99,56.59,2136900,0
2007-01-25,56.59,56.79,55.81,56.25,1416800,0
2007-01-26,56.5,56.5,55.91,56.07,879300,0
2007-01-29,55.82,56.31,55.8,56.05,907900,0
2007-01-30,56.25,56.4,55.63,56.1,894300,0
2007-01-31,56.05,56.88,55.81,56.69,1036600,0
2007-02-01,56.6,56.82,56.46,56.73,969800,0
2007-02-02,56.06,56.87,56.06,56.26,1129900,0
2007-02-05,56.23,56.8,56.08,56.5,1028700,0
2007-02-06,56.45,56.8,56.43,56.53,1092400,0
2007-02-07,56.55,56.75,56.11,56.24,675000,0
2007-02-08,56.29,56.53,55.93,56.4,650200,0
2007-02-09,56.45,56.45,55.76,56.21,565000,0
2007-02-12,56.3,56.4,55.94,56.29,640393,0
2007-02-13,56.45,56.84,56.35,56.67,558376,0
2007-02-14,56.74,57.63,56.65,57.45,745743,0
2007-02-15,57.46,58.12,57.46,58.04,687100,0
2007-02-16,58.04,58.27,57.75,58,715900,0
2007-02-20,58,58.48,57.46,58.4,466800,0
2007-02-21,58.4,58.61,58.13,58.3,680000,0
2007-02-22,57,57.26,55.98,56.15,1582600,0
2007-02-23,56.25,56.32,55.72,56.03,1023400,0
2007-02-26,56.13,56.42,55.43,56.07,802765,0
2007-02-27,55.63,55.8,53.03,53.96,966900,0
2007-02-28,54,54.3,53.28,54.24,925900,0
2007-03-01,53.47,55.93,51.8,55.55,1703700,0
2007-03-02,55.54,55.68,54.86,55.02,2029300,0
2007-03-05,54.99,55.23,54.32,54.45,1550825,0
2007-03-06,54.85,55.3,54.31,54.65,1496600,0
2007-03-07,54.64,54.64,53.62,53.7,1184900,0
2007-03-08,53.9,54.57,53.9,54,1472500,0
2007-03-09,54.25,54.64,54.06,54.5,629300,0
2007-03-12,55.6,58.04,55.3,57.17,1839700,0
2007-03-13,56.75,57.24,55.73,55.78,1371000,0
2007-03-14,55.85,56.33,55.19,56.11,813100,0
2007-03-15,56.24,56.48,55.88,56.13,651100,0
2007-03-16,56.2,56.56,55.69,56.1,927900,0
2007-03-19,56.45,57,56.23,56.8,486700,0
2007-03-20,56.75,57.34,56.57,57.21,595600,0
2007-03-21,57.24,57.75,56.58,57.65,516100,0
2007-03-22,56.76,57.88,56.76,57.75,437700,0
2007-03-23,57.84,58.8,57.61,58.24,418900,0
2007-03-26,58.24,58.43,57.38,57.99,470400,0
2007-03-27,57.85,58.3,57.37,58.25,639500,0
2007-03-28,58,58.1,57.13,57.33,686700,0
2007-03-29,57.34,57.9,56.8,57.18,887600,0
2007-03-30,57.25,58.12,57.17,58,701775,0
2007-04-02,58.4,58.5,58.06,58.2,787300,0
2007-04-03,58.5,59.65,58.49,59.52,721610,0
2007-04-04,59.65,60.12,59.27,59.93,997602,0
2007-04-05,59.8,60.27,59.5,60.18,420321,0
2007-04-09,60.3,60.59,59.75,59.95,372400,0
2007-04-10,60,60.24,59.47,59.75,504100,0
2007-04-11,60,60.08,59.56,59.72,569500,0
2007-04-12,59.8,60.18,59.5,60.09,493786,0
2007-04-13,60.15,60.15,59.68,60.04,447500,0
2007-04-16,60,60.3,59.85,60.11,801200,0
2007-04-17,60.05,60.24,59.84,60.08,476900,0
2007-04-18,60.08,60.16,59.38,59.71,697900,0
2007-04-19,60.1,60.18,59.5,59.99,677200,0
2007-04-20,60.07,60.16,59.67,59.98,657400,0
2007-04-23,60.11,60.25,59.51,59.92,496686,0
2007-04-24,61.99,61.99,58.61,58.96,1154070,0
2007-04-25,59.52,60.1,58.91,59.91,1023200,0
2007-04-26,59.97,60.16,59.72,59.85,825400,0
2007-04-27,59.81,60.06,59.53,59.86,599400,0
2007-04-30,57.97,59.9,57.97,59.43,974900,0
2007-05-01,59.63,59.78,58.99,59.41,816767,0
2007-05-02,59.3,59.87,59.3,59.86,638418,0
2007-05-03,60,60.24,59.87,60.03,1125695,0
2007-05-04,60.23,60.23,59.97,60.11,726900,0
2007-05-07,60,60.29,59.96,60.1,565227,0
2007-05-08,59.95,60.13,59.64,60.1,595600,0
2007-05-09,60.15,60.53,59.94,60.29,984000,0
2007-05-10,60.19,60.4,59.94,60,1073400,0
2007-05-11,60.25,60.37,60,60.31,782705,0
2007-05-14,60.7,60.72,60.2,60.51,819200,0
2007-05-15,60.71,60.86,60.21,60.47,1061900,0
2007-05-16,60.51,61.32,60.41,61.27,938300,0
2007-05-17,61.22,61.24,60.47,61.13,626990,0
2007-05-18,61.22,61.39,60.69,61.38,878200,0
2007-05-21,61.37,61.47,61.04,61.12,873000,0
2007-05-22,61.06,61.12,60.44,60.7,800262,0
2007-05-23,60.7,60.76,59.81,60.01,912579,0
2007-05-24,60.02,60.8,59.86,60.12,1060700,0
2007-05-25,60.2,60.78,60.05,60.64,510301,0
2007-05-29,60.8,60.95,60.28,60.57,603600,0
2007-05-30,60.4,60.54,59.97,60.38,704200,0
2007-05-31,60.53,60.64,60.19,60.3,809500,0
2007-06-01,60.3,60.7,60.02,60.08,663700,0
2007-06-04,60.02,60.06,59.37,59.73,637600,0
2007-06-05,59.65,59.71,59.12,59.61,734800,0
2007-06-06,59.61,61.5,59.36,61,2388465,0
2007-06-07,60.87,61.03,60.19,60.24,1623500,0
2007-06-08,60,60.3,59.8,60.3,1007900,0
2007-06-11,60.45,61.75,60.28,61.24,1420000,0
2007-06-12,60.86,61,60.42,60.53,1157790,0
2007-06-13,60.69,61.08,60.26,61.01,760900,0
2007-06-14,61.01,61.35,60.64,60.9,740900,0
2007-06-15,61.09,61.28,60.8,61.03,560900,0
2007-06-18,61.17,61.4,60.53,60.71,333000,0
2007-06-19,60.75,60.91,60.29,60.44,524900,0
2007-06-20,60.3,60.6,59.87,59.87,456500,0
2007-06-21,59.88,60.06,59.29,59.94,695800,0
2007-06-22,59,59.44,58.76,59.13,943800,0
2007-06-25,59.19,60.13,58.98,59.95,909800,0
2007-06-26,60.09,60.45,59.53,59.96,606400,0
2007-06-27,59.5,60.12,59.34,60,537300,0
2007-06-28,60.01,60.58,59.65,60.08,569200,0
2007-06-29,60.04,60.09,59.18,59.36,636700,0
2007-07-02,59.36,60.09,58.87,59.99,630068,0
2007-07-03,60.04,60.66,60.04,60.5,156980,0
2007-07-05,60.5,61.08,60.28,60.64,620126,0
2007-07-06,60.69,61.25,60.21,61,426100,0
2007-07-09,60.87,60.97,59.99,60.88,463205,0
2007-07-10,60.41,61.22,60.4,60.83,826950,0
2007-07-11,60.9,61.59,60.74,61.59,662300,0
2007-07-12,61.63,62.69,61.33,62.64,897800,0
2007-07-13,62.8,62.8,61.04,61.58,858100,0
2007-07-16,61.58,61.76,61.09,61.58,544100,0
2007-07-17,61.55,62,61.05,61.89,515400,0
2007-07-18,61.4,61.59,60.87,61.51,477300,0
2007-07-19,61.65,61.75,60.32,61.49,708800,0
2007-07-20,61.39,61.58,60.55,61.3,1015300,0
2007-07-23,61.6,62.56,61.03,62.21,768000,0
2007-07-24,62.66,63.38,59.19,59.35,2184258,0
2007-07-25,60.06,61.59,59.67,60.16,1940826,0
2007-07-26,59.67,60.33,58.66,60.16,1446654,0
2007-07-27,58.08,60.33,57.54,59.08,1041200,0
2007-07-30,58.2,59.45,57.9,58.98,1149903,0
2007-07-31,59.23,59.23,58.19,58.26,948466,0
2007-08-01,58.1,59.4,57.64,59.36,925000,0
2007-08-02,58.75,61.2,57.59,60.76,1041923,0
2007-08-03,60.76,63.05,60.72,60.77,1311888,0
2007-08-06,61.45,62.9,60.81,62.9,1155943,0
2007-08-07,62.3,63.84,62.14,63.31,985892,0
2007-08-08,63.57,64.5,62.97,63.52,990800,0
2007-08-09,63.18,63.78,59.34,60.02,1351789,0
2007-08-10,59.5,62.91,58.06,62.53,1459500,0
2007-08-13,62.3,62.56,60.86,61.73,491900,0
2007-08-14,62,62.57,61.55,62.02,628300,0
2007-08-15,61.32,62.92,61.26,62.26,744004,0
2007-08-16,62.39,63.92,57.12,59.13,1372900,0
2007-08-17,60.02,61.68,59.03,61.58,929800,0
2007-08-20,61.58,61.97,60.56,61.15,461900,0
2007-08-21,60.29,62.04,60.12,61.35,697400,0
2007-08-22,61.64,61.68,60.61,61.45,476000,0
2007-08-23,61.85,62.4,61.71,62,478000,0
2007-08-24,62.41,63.49,61.68,62.92,529700,0
2007-08-27,62.15,62.55,61.19,61.61,468200,0
2007-08-28,61.45,61.62,60.91,60.95,366600,0
2007-08-29,61.32,61.79,60.92,61.72,352600,0
2007-08-30,61.07,61.93,61.03,61.13,317600,0
2007-08-31,61.79,61.8,61.09,61.57,413800,0
2007-09-04,61.75,62.74,61.43,62.51,479000,0
2007-09-05,62.03,63.38,61.91,62.55,885600,0
2007-09-06,62.9,63.19,61.8,63.11,387700,0
2007-09-07,62.36,63.98,62.36,62.86,647900,0
2007-09-10,63.28,63.29,62.45,62.76,264400,0
2007-09-11,63.06,64.17,63,63.62,701200,0
2007-09-12,63.36,63.81,63.11,63.54,395800,0
2007-09-13,63.98,64.32,63.3,64.21,619800,0
2007-09-14,64.21,65.91,64.06,65.55,1110100,0
2007-09-17,65.62,66.19,64.84,65.89,727000,0
2007-09-18,65.9,67,64.51,66.46,1106600,0
2007-09-19,66.9,68.21,66.63,67.46,694000,0
2007-09-20,67.38,68.69,67.22,67.39,627000,0
2007-09-21,68.11,68.42,66.95,67.36,759600,0
2007-09-24,67.14,68.05,66.67,66.77,740400,0
2007-09-25,66.93,67.39,66.5,67.28,626700,0
2007-09-26,67.72,68.39,67.57,68.19,436100,0
2007-09-27,68.27,68.5,67.77,67.95,349500,0
2007-09-28,67.57,67.8,66.72,66.92,485200,0
2007-10-01,67.46,68.39,67.34,67.43,583400,0
2007-10-02,67.76,67.82,66.73,67,345500,0
2007-10-03,66.73,66.77,66.15,66.37,333700,0
2007-10-04,66.92,66.97,66.42,66.85,349600,0
2007-10-05,67.09,67.98,67.09,67.51,407200,0
2007-10-08,67.69,67.95,67.31,67.31,262100,0
2007-10-09,67.46,67.46,66.52,66.96,513500,0
2007-10-10,66.08,67.24,66.08,66.65,712000,0
2007-10-11,67.1,67.17,66,66.2,476300,0
2007-10-12,66.4,67.27,66.37,66.69,829400,0
2007-10-15,67.05,67.89,66.23,66.79,723200,0
2007-10-16,66.71,68,66.7,67.95,703600,0
2007-10-17,68.6,68.77,67.64,68.21,828600,0
2007-10-18,68.18,69,68,68.54,615800,0
2007-10-19,68.32,68.93,67.39,67.39,678200,0
2007-10-22,67.03,67.89,66.95,67.84,595700,0
2007-10-23,69,73.97,69,73.92,2418400,0
2007-10-24,73.9,75.89,71.92,75.43,1583100,0
2007-10-25,75,76.5,74.82,75.85,1336000,0
2007-10-26,75.99,76.31,74.96,75.63,765300,0
2007-10-29,75.74,76.6,75.65,75.95,517200,0
2007-10-30,75.94,75.99,74.84,75.22,585300,0
2007-10-31,75.49,77.04,75.4,76.98,868400,0
2007-11-01,76.47,77.27,75.48,75.65,713000,0
2007-11-02,75.89,76,74.46,75.28,970800,0
2007-11-05,75.56,77.18,74.08,75.26,846700,0
2007-11-06,75.64,75.64,73.64,74.75,827900,0
2007-11-07,74.43,75.61,74.17,74.97,1017700,0
2007-11-08,75.33,75.8,73.89,75.65,891750,0
2007-11-09,74.88,75.32,73.99,74.35,699300,0
2007-11-12,74.35,74.81,73.15,73.39,713900,0
2007-11-13,73.29,74.96,72.05,74.96,859900,0
2007-11-14,75.02,75.73,74.34,75.21,852500,0
2007-11-15,74.76,75.28,73.82,74.38,647885,0
2007-11-16,74.93,76.57,74.33,76.57,1010000,0
2007-11-19,76.24,76.57,75.08,76.52,930925,0
2007-11-20,76.53,77.98,76.14,76.79,1243200,0
2007-11-21,76.31,77.1,76.26,76.48,896100,0
2007-11-23,76.88,77.52,76.65,77.35,239030,0
2007-11-26,77.15,77.8,76.6,76.75,632450,0
2007-11-27,76.99,77.71,76.7,77.54,514956,0
2007-11-28,78.18,78.27,76.57,78.27,718950,0
2007-11-29,78.17,78.3,77.52,77.71,509300,0
2007-11-30,78.48,78.48,77.58,78.04,660399,0
2007-12-03,78,79.44,78,78.93,681300,0
2007-12-04,78.62,80,78.46,79.97,1148463,0
2007-12-05,79.97,80.85,79.48,79.99,719200,0
2007-12-06,79.64,80.11,78.47,79.98,601440,0
2007-12-07,80.16,80.19,78.71,79.22,599700,0
2007-12-10,79.28,79.86,78.47,78.82,556550,0
2007-12-11,78.58,79.41,77.94,77.94,611700,0
2007-12-12,79.53,79.84,78.16,79.62,1334416,0
2007-12-13,79.39,80.5,79.11,80.07,916626,0
2007-12-14,80.41,81.53,79.23,80.07,970405,0
2007-12-17,79.88,79.99,78.05,78.05,648515,0
2007-12-18,78.46,78.92,76.65,77.29,700592,0
2007-12-19,77.46,77.79,76.7,76.71,696365,0
2007-12-20,76.66,77.38,76.55,77.28,698920,0
2007-12-21,78.03,78.1,77.36,77.86,1023500,0
2007-12-24,78.22,78.73,78.02,78.37,184856,0
2007-12-26,78.35,79.68,78.1,79.63,467500,0
2007-12-27,79.67,79.75,78.81,78.95,476700,0
2007-12-28,79.22,79.7,78.77,79.43,472443,0
2007-12-31,78.99,79.7,78.92,79.07,395739,0
2008-01-02,78.61,79.08,76.54,76.75,871627,0
2008-01-03,77.29,77.96,77.03,77.79,676300,0
2008-01-04,77.59,78.65,76.93,77.51,1044125,0
2008-01-07,77.83,78.74,77.53,78.28,771457,0
2008-01-08,78.94,81.84,78.94,79.71,1555717,0
2008-01-09,79.74,80.39,78.82,80.11,804053,0
2008-01-10,79.68,80.42,79.25,80.03,1319343,0
2008-01-11,79.55,80.3,78.4,78.7,692858,0
2008-01-14,79.48,80.68,78.8,80.43,820290,0
2008-01-15,79.29,81.16,79.22,80.77,1064966,0
2008-01-16,80.4,81.72,76.84,77.46,1481516,0
2008-01-17,77.53,79.1,76.35,76.4,1089510,0
2008-01-18,76.77,77.48,71.83,73.23,2173280,0
2008-01-22,62.25,62.27,57.42,58.58,6001949,0
2008-01-23,56.6,57.5,54.32,55.27,4757909,0
2008-01-24,55.37,57.63,55.07,56.04,4194382,0
2008-01-25,56.93,57.63,55.49,57.07,3120114,0
2008-01-28,57.09,57.09,55.3,56.55,2552439,0
2008-01-29,56.95,59.08,56.51,58.16,2758983,0
2008-01-30,58.56,59.03,57.21,58.23,2023599,0
2008-01-31,58.03,58.03,56.79,57.3,2458000,0
2008-02-01,57.57,60.65,56.75,60.62,2388633,0
2008-02-04,60.64,61.03,59.69,60.06,1580450,0
2008-02-05,59.32,59.48,58.23,59.28,1632721,0
2008-02-06,59.57,60.86,59.25,59.38,1866070,0
2008-02-07,59.27,60.68,58.59,60.57,2004019,0
2008-02-08,60.45,60.52,59.71,60.16,1458900,0
2008-02-11,60.26,61.56,59.22,60.75,1626792,0
2008-02-12,61.19,62.27,60.68,62.08,1269274,0
2008-02-13,62.46,62.46,60.82,61.34,870770,0
2008-02-14,61.41,61.66,60.21,60.25,684098,0
2008-02-15,60.13,60.5,59.84,60.37,950260,0
2008-02-19,61.17,61.43,59.6,59.71,635900,0
2008-02-20,59.31,61.15,59.29,61.05,1422843,0
2008-02-21,61.24,61.31,58.9,59.42,1398888,0
2008-02-22,59.55,60.24,59.05,60.07,1075698,0
2008-02-25,59.99,60.8,59.99,60.58,830040,0
2008-02-26,60.41,61.03,60.29,60.97,936050,0
2008-02-27,60.63,61.76,60.48,60.87,623600,0
2008-02-28,60.7,61.17,60.47,60.62,550222,0
2008-02-29,59.83,60,59.19,59.61,714089,0
2008-03-03,59.5,60.3,59.4,60.17,1055900,0
2008-03-04,59.97,61.13,59.89,60.81,1665694,0
2008-03-05,61,61.16,59.96,60.85,1279670,0
2008-03-06,60.62,61.54,60.49,60.64,1372566,0
2008-03-07,60.04,60.76,58.51,59.1,1491632,0
2008-03-10,58.74,59.21,57.43,57.79,1136050,0
2008-03-11,58.96,59.15,58.22,59.15,953675,0
2008-03-12,59.39,59.93,58.89,59.22,755863,0
2008-03-13,58.65,59.62,58.22,59.13,970600,0
2008-03-14,59.14,59.91,57.13,57.55,1137358,0
2008-03-17,56.31,57.35,56.31,56.88,1067685,0
2008-03-18,57.66,58.26,56.48,57.28,1514243,0
2008-03-19,57.28,57.82,54.09,54.14,2525601,0
2008-03-20,54.21,54.42,52.52,52.59,2739200,0
2008-03-24,52.78,53.1,51.92,52.93,2771472,0
2008-03-25,52.73,53.94,52.52,53.68,2166902,0
2008-03-26,55.25,56.75,54.14,56.19,2545824,0
2008-03-27,56.17,57.27,55.9,56.41,2288374,0
2008-03-28,56.69,56.83,55.56,55.72,799800,0
2008-03-31,55.87,56.03,55.29,55.7,1336300,0
2008-04-01,56.25,57.09,55.98,57.07,1360735,0
2008-04-02,57.12,57.49,56.81,57.38,1176100,0
2008-04-03,56.92,57.44,55.97,56.44,985265,0
2008-04-04,56.64,56.92,56.19,56.38,825200,0
2008-04-07,56.74,56.74,55.84,55.97,625203,0
2008-04-08,55.68,56.7,55.62,56.58,703300,0
2008-04-09,56.5,57.08,56.5,56.78,655021,0
2008-04-10,56.46,57.17,56.46,56.97,749632,0
2008-04-11,56.42,57.6,56.42,56.63,1285300,0
2008-04-14,56.91,56.96,56.07,56.32,478548,0
2008-04-15,55.97,55.97,52.05,53.7,2969388,0
2008-04-16,53.76,54.19,53.25,53.98,1930836,0
2008-04-17,54.07,54.3,53.64,53.94,1191682,0
2008-04-18,54.98,55.03,54.14,54.77,1464879,0
2008-04-21,54.78,55.31,53.91,54.55,1247237,0
2008-04-22,56.17,59.42,56.03,57.28,3282890,0
2008-04-23,56.69,58,56.69,57.78,2334316,0
2008-04-24,58.13,58.13,57,57.37,1193837,0
2008-04-25,57.71,58.77,57.09,58.47,1106117,0
2008-04-28,58.67,59.92,58.67,59.92,1007805,0
2008-04-29,59.61,60,58.98,59.12,1344166,0
2008-04-30,59.61,62.42,59.01,61.46,1859191,0
2008-05-01,61.85,62.47,61,62.44,928733,0
2008-05-02,63,63.23,62.25,62.34,955313,0
2008-05-05,62.01,62.42,61.34,62.41,776335,0
2008-05-06,61.99,62.3,61.6,62.06,868601,0
2008-05-07,61.95,63.1,61.92,62.38,453450,0
2008-05-08,62.19,62.96,61.87,62.85,569512,0
2008-05-09,62.9,63.67,62.25,63.41,840589,0
2008-05-12,63.49,64.07,63.1,63.99,509100,0
2008-05-13,64.41,64.48,63.55,64.43,771806,0
2008-05-14,64.42,64.63,63.7,64.02,716317,0
2008-05-15,64,64.65,63.93,64.59,518763,0
2008-05-16,64.75,64.75,63.73,64.38,745333,0
2008-05-19,64.46,64.71,63.56,64.08,769393,0
2008-05-20,63.68,64.25,63.27,63.64,743155,0
2008-05-21,63.56,64.24,62.38,62.42,857138,0
2008-05-22,62.81,63.94,62.16,63.78,1024658,0
2008-05-23,63.99,63.99,63,63.2,659475,0
2008-05-27,63.35,63.89,63.12,63.69,325885,0
2008-05-28,64.05,64.05,61.66,61.99,1144024,0
2008-05-29,62.1,62.19,61.18,61.61,1246555,0
2008-05-30,61.54,62.08,61.4,61.52,1358711,0
2008-06-02,61.59,61.7,60.58,61.19,874291,0
2008-06-03,61.33,61.33,60.02,60.34,1176873,0
2008-06-04,60.42,62.27,60.23,61.51,713320,0
2008-06-05,61.31,62.77,61.12,62.7,798273,0
2008-06-06,61.98,62.33,61.33,61.33,935796,0
2008-06-09,61.21,61.23,60,60.43,1295836,0
2008-06-10,60.15,60.46,59.46,60.09,878095,0
2008-06-11,59.93,60.1,59.3,59.33,532467,0
2008-06-12,60.1,62.74,60.09,61.62,1199008,0
2008-06-13,61.78,62.67,61.42,62.29,666377,0
2008-06-16,61.93,63.21,61.55,62.91,811159,0
2008-06-17,63.11,63.24,62.16,62.29,547976,0
2008-06-18,62.2,63.32,62.02,63,802299,0
2008-06-19,63.1,63.98,62.82,63.94,658109,0
2008-06-20,62.83,63.68,61.66,62.94,628094,0
2008-06-23,63.34,63.71,63.05,63.38,679505,0
2008-06-24,63.5,63.73,62.93,63.43,1162231,0
2008-06-25,63.77,65,63.51,64.63,968103,0
2008-06-26,64.3,65.34,63.79,64.7,1193462,0
2008-06-27,64.68,65.31,64.33,65.17,1446659,0
2008-06-30,64.95,65.16,64.38,64.5,1288087,0
2008-07-01,64.13,65.72,64.05,65.52,1324317,0
2008-07-02,65.77,66.25,65.01,65.35,1140282,0
2008-07-03,65.63,65.94,64.14,65.31,602828,0
2008-07-07,65.65,66.09,65.09,65.38,1091725,0
2008-07-08,65.01,67.13,64.91,66.94,1009662,0
2008-07-09,66.75,67.4,66.07,66.32,843793,0
2008-07-10,66.43,66.68,64.75,66.25,1048323,0
2008-07-11,65.75,65.97,64.66,65.19,1145502,0
2008-07-14,66.25,66.25,64.29,64.86,1310442,0
2008-07-15,64.14,65.18,62.9,63.7,1627982,0
2008-07-16,63.64,64.84,63.59,64.6,741030,0
2008-07-17,64.42,64.81,62.12,62.69,1779575,0
2008-07-18,62.69,63.08,62.26,62.7,1208600,0
2008-07-21,62.81,62.81,62.07,62.32,1421251,0
2008-07-22,64.79,69.61,64.54,69.23,3303170,0
2008-07-23,69.32,70.31,68.37,68.5,1146999,0
2008-07-24,68.92,68.92,66.46,67.46,1292470,0
2008-07-25,67.58,67.92,66.85,67.31,755685,0
2008-07-28,67.3,68.03,66.69,66.85,1115393,0
2008-07-29,67.37,67.5,66.53,66.92,667200,0
2008-07-30,67.41,67.6,66.78,67.48,826232,0
2008-07-31,67.46,68.84,67.35,67.94,1206413,0
2008-08-01,67.72,67.9,66.71,66.95,539438,0
2008-08-04,67.23,67.23,66.15,66.4,450054,0
2008-08-05,66.75,67.9,66.28,67.9,819133,0
2008-08-06,67.6,68.46,67.36,68.29,754500,0
2008-08-07,68.01,69.21,67.29,68.19,1081884,0
2008-08-08,68.02,69.88,67.67,69.18,886204,0
2008-08-11,69.58,70.5,69.14,69.82,679623,0
2008-08-12,69.55,70.34,69.26,69.81,571427,0
2008-08-13,69.78,70.2,69.06,69.39,396925,0
2008-08-14,69.02,69.84,68.32,69.63,402944,0
2008-08-15,69.78,70.43,69.77,70.19,424368,0
2008-08-18,70.58,71,69.66,69.94,561976,0
2008-08-19,69.56,70.09,68.81,69.65,724601,0
2008-08-20,69.65,69.73,68.33,68.69,810215,0
2008-08-21,68.34,68.42,67.51,67.94,1250556,0
2008-08-22,68.08,69.07,68.08,68.91,379997,0
2008-08-25,68.51,68.66,67.27,67.65,1180428,0
2008-08-26,67.62,67.64,66.66,66.93,549928,0
2008-08-27,66.92,67.26,66.36,67.09,583092,0
2008-08-28,67.35,69.36,67.35,68.67,445150,0
2008-08-29,68.13,69.06,68.12,68.25,434309,0
2008-09-02,68.59,70.53,68.59,69.28,783387,0
2008-09-03,69.25,69.25,67.97,68.61,1055093,0
2008-09-04,68.23,68.26,64.15,64.2,1648730,0
2008-09-05,64.24,64.91,62.82,64.02,1104384,0
2008-09-08,64.91,65.55,63.74,64.08,899357,0
2008-09-09,64.28,64.44,62.66,62.66,830305,0
2008-09-10,62.79,63.24,61.69,62.16,1318659,0
2008-09-11,62.16,62.78,61.33,62.43,1134268,0
2008-09-12,62.32,62.67,61.68,62.28,1155144,0
2008-09-15,60.42,61.19,60.18,60.19,996034,0
2008-09-16,59.23,59.71,57,59.12,1646328,0
2008-09-17,57.68,57.86,55.84,56.15,2517785,0
2008-09-18,56.56,59.99,53.1,55.52,2268795,0
2008-09-19,57.11,61.81,56.02,57.65,1334066,0
2008-09-22,57.66,58.74,55.71,55.95,650741,0
2008-09-23,55.95,56.95,55.07,55.82,1155868,0
2008-09-24,55.56,59.62,55.1,57.04,1912363,0
2008-09-25,57.28,59.66,57.28,59.28,1325690,0
2008-09-26,58.89,59.98,58.46,59.65,891867,0
2008-09-29,58.88,59.43,56.78,56.78,1479839,0
2008-09-30,56.98,58.76,56.17,58.18,1249465,0
2008-10-01,57.91,58.61,57.03,57.66,860799,0
2008-10-02,57.43,57.57,54.3,54.43,1245108,0
2008-10-03,55.16,56.37,53.78,54.06,984971,0
2008-10-06,53.21,53.79,49.3,50.76,2783226,0
2008-10-07,51,52.68,50.75,51.65,2074144,0
2008-10-08,51.23,52.96,50.33,51.09,1395818,0
2008-10-09,50.97,51.95,48.99,48.99,1697997,0
2008-10-10,47.45,47.52,43.55,45.69,1626574,0
2008-10-13,47.37,49.66,46.34,49.66,1511039,0
2008-10-14,50.95,51,46.79,48.31,1721656,0
2008-10-15,48.32,48.32,42.68,42.75,1478006,0
2008-10-16,42.33,45.48,41.6,45.48,1272548,0
2008-10-17,41.52,46.55,41.52,45.87,1730123,0
2008-10-20,45.5,49,45.5,48.86,1347927,0
2008-10-21,49.05,49.89,46.53,46.81,1876051,0
2008-10-22,46.04,46.04,43.31,44.1,1593283,0
2008-10-23,44.23,44.23,38.95,40.25,3304502,0
2008-10-24,37.93,42.11,37.51,41.58,2280846,0
2008-10-27,40.75,40.87,37.85,37.85,1821680,0
2008-10-28,38.52,39.89,37,39.7,1583159,0
2008-10-29,39.84,43.5,39.12,42.02,1784262,0
2008-10-30,42.78,45.79,42.78,44.21,1816299,0
2008-10-31,44.24,45.3,43.3,43.8,1341135,0
2008-11-03,43.79,45.28,43.34,45.01,782396,0
2008-11-04,45.52,46.77,44.7,45.21,873754,0
2008-11-05,44.5,45.44,42.95,43.1,1116134,0
2008-11-06,42.65,43.17,41.83,42.18,1165346,0
2008-11-07,42.95,43.85,42.41,43.01,946062,0
2008-11-10,43.5,44.3,41.95,42.51,834182,0
2008-11-11,42.06,42.08,40.79,41.07,820371,0
2008-11-12,40.58,41.09,38.38,38.42,1257664,0
2008-11-13,38.52,40.83,38.02,40.77,1341652,0
2008-11-14,40.23,41.23,38.88,39.14,880803,0
2008-11-17,38.74,38.75,36.83,37.11,1651016,0
2008-11-18,37.04,38.57,36.46,38.4,2121353,0
2008-11-19,38.72,39.04,36.18,36.18,1735798,0
2008-11-20,36.03,36.08,34.28,34.77,2701399,0
2008-11-21,35.27,36.87,33.94,36.85,2412467,0
2008-11-24,37.56,43.08,36.93,41.23,2688890,0
2008-11-25,41.9,42.08,37.83,38.85,1984272,0
2008-11-26,38.25,40.38,37.8,40.24,704400,0
2008-11-28,40.04,41.58,40.02,41.23,416389,0
2008-12-01,40.24,40.29,39.05,39.22,1358122,0
2008-12-02,39.44,40.57,38.83,40.44,2776196,0
2008-12-03,39.67,42.33,39.26,42.07,1119699,0
2008-12-04,41.86,42.49,39.55,40.06,2406633,0
2008-12-05,39.93,40.53,38.69,40.46,2156922,0
2008-12-08,41.31,42.46,41.12,41.84,1615855,0
2008-12-09,41.42,42.02,40.32,40.54,1313868,0
2008-12-10,41.02,42.69,40.66,41.2,876434,0
2008-12-11,40.88,42.2,40.88,41.88,1490689,0
2008-12-12,33.75,37.4,32.21,37.21,7146471,0
2008-12-15,36.89,37.51,35.24,35.79,2613543,0
2008-12-16,36.31,36.89,35.06,36.38,1631631,0
2008-12-17,35.93,36.93,35.58,36.7,1332117,0
2008-12-18,36.96,37.61,35.98,36.55,1425686,0
2008-12-19,36.84,37.85,36.51,36.88,1242419,0
2008-12-22,36.88,36.96,35.55,36.22,889523,0
2008-12-23,36.4,36.86,35.66,35.98,540347,0
2008-12-24,36.15,36.35,35.74,36.17,335440,0
2008-12-26,36.47,36.74,35.82,36.1,647126,0
2008-12-29,36.07,36.1,35.38,35.75,597915,0
2008-12-30,35.93,36.36,35.84,36.25,771133,0
2008-12-31,36.16,36.86,35.62,36.65,1107099,0
2009-01-02,36.7,38.21,36.13,38.09,725622,0
2009-01-05,37.98,38.46,37.38,38.3,1185346,0
2009-01-06,38.45,39.24,38.13,39.02,1418001,0
2009-01-07,38.32,38.48,36.55,38.04,867760,0
2009-01-08,37.31,37.82,36.22,36.49,2158330,0
2009-01-09,36.48,36.6,35.51,35.67,1516126,0
2009-01-12,35.68,36.66,35.39,36.18,1125112,0
2009-01-13,35.91,37.08,35.65,36.91,1362516,0
2009-01-14,36.37,36.68,35.85,36.54,1529805,0
2009-01-15,36.57,38.81,36.44,38.32,1788422,0
2009-01-16,38.72,39.3,38.27,38.67,1600111,0
2009-01-20,38.59,39.29,37.7,38.06,2346212,0
2009-01-21,38.52,38.58,36.95,38.15,2086065,0
2009-01-22,37.97,38.04,36.91,37.43,1250853,0
2009-01-23,37.04,37.04,35.49,36.65,1355758,0
2009-01-26,36.96,37.23,36.04,36.85,2108778,0
2009-01-27,37.23,38.16,36.07,37.83,2753776,0
2009-01-28,38.3,38.53,37.18,38.09,1322522,0
2009-01-29,38.16,38.16,36.82,36.94,963841,0
2009-01-30,37.02,37.02,35.75,36.17,1269919,0
2009-02-02,35.66,36.7,35.28,36.33,1174887,0
2009-02-03,34.97,37.3,34.93,37.05,938968,0
2009-02-04,37.63,39.98,37.05,39.59,3772709,0
2009-02-05,39.39,41.32,38.79,41.06,2189526,0
2009-02-06,40.83,41.94,40.76,41.76,990682,0
2009-02-09,41.95,41.96,40.9,41.03,1248335,0
2009-02-10,40.79,41.51,39.27,39.35,1496573,0
2009-02-11,39.12,39.29,38.53,39.14,1440049,0
2009-02-12,38.74,40.19,38.23,40.11,1264720,0
2009-02-13,40.3,41.24,40.16,40.91,1294678,0
2009-02-17,39.89,40.1,39.15,39.21,1387753,0
2009-02-18,39.13,39.4,37.2,37.65,2207049,0
2009-02-19,38.07,38.58,37.64,37.75,1037275,0
2009-02-20,37.5,38.02,36.75,37.36,1388307,0
2009-02-23,37.74,37.74,36.32,36.4,870931,0
2009-02-24,36.49,37.87,36.49,37.73,1333395,0
2009-02-25,37.56,37.7,36.31,36.66,943652,0
2009-02-26,36.7,37.02,35.34,35.47,1219282,0
2009-02-27,34.95,36.03,34.69,35.22,1305127,0
2009-03-02,34.95,35.64,33.47,33.49,1045273,0
2009-03-03,33.84,34.5,33.35,33.63,1215895,0
2009-03-04,33.99,35.32,33.84,34.85,1098619,0
2009-03-05,34.19,34.19,33.28,33.53,1233507,0
2009-03-06,33.4,34.2,32.54,33.24,1068904,0
2009-03-09,32.44,32.54,31.28,31.75,2108644,0
2009-03-10,32.17,33.7,32.05,33.53,1962522,0
2009-03-11,33.77,34.87,32.04,32.16,2543329,0
2009-03-12,32.06,32.44,30,30.75,4929042,0
2009-03-13,31.15,31.89,30.58,31.62,2468661,0
2009-03-16,31.9,32.14,31.64,31.8,1216869,0
2009-03-17,31.85,32.95,31.78,32.93,1966047,0
2009-03-18,32.49,32.96,32.23,32.39,1866153,0
2009-03-19,32.74,33.03,32.12,32.4,1265290,0
2009-03-20,32.53,33,31.88,31.99,1267183,0
2009-03-23,32.47,33.57,32.32,33.54,2014242,0
2009-03-24,33.46,33.46,32.48,32.48,1127521,0
2009-03-25,32.63,33.33,31.88,32.62,1517998,0
2009-03-26,32.75,34.21,32.66,34.17,2046655,0
2009-03-27,33.86,38.78,33.86,37.31,4949086,0
2009-03-30,36.67,36.94,35.98,36.39,1828223,0
2009-03-31,36.48,37.77,36.32,36.95,1359394,0
2009-04-01,36.55,38.38,35.95,38.1,2266643,0
2009-04-02,38.53,40.24,38.39,39.14,1980263,0
2009-04-03,39.19,39.79,38.63,39.1,1165665,0
2009-04-06,38.73,40.01,38.63,39.34,1356903,0
2009-04-07,38.77,39.4,38.15,39,1270681,0
2009-04-08,39.07,39.69,38.7,39.6,905561,0
2009-04-09,40.38,40.64,39.77,40,1185519,0
2009-04-13,39.67,40,38.97,39.57,1008718,0
2009-04-14,39.27,39.4,38.39,38.47,1074224,0
2009-04-15,38.39,38.85,37.37,37.99,1441807,0
2009-04-16,38.08,39.24,38.08,39,1188769,0
2009-04-17,39,39.72,38.79,39.46,1133695,0
2009-04-20,38.84,39.35,37.91,38,728037,0
2009-04-21,37.64,38,36.58,37.31,1055122,0
2009-04-22,36.97,37.38,36.4,36.91,1275044,0
2009-04-23,34.86,36.02,34.23,35.89,1911219,0
2009-04-24,35.9,37.68,35.69,37.52,1309586,0
2009-04-27,36.91,38.36,36.79,37.7,1811203,0
2009-04-28,40.72,45.35,40.72,43.83,5851333,0
2009-04-29,44.21,44.9,42.88,43.88,2556720,0
2009-04-30,44.41,45.83,43.82,44.17,1695057,0
2009-05-01,44.17,44.81,43.93,44.46,1143167,0
2009-05-04,44.62,45.11,43.81,45.11,1165987,0
2009-05-05,45.06,45.59,44.72,45.1,984314,0
2009-05-06,45.23,45.59,44.18,44.53,864960,0
2009-05-07,44.91,45.07,44.04,44.33,934837,0
2009-05-08,44.99,45.91,44.15,44.45,989193,0
2009-05-11,43.96,44.22,43.07,43.86,910635,0
2009-05-12,43.82,44.7,43.72,44.55,1352313,0
2009-05-13,43.94,44.65,43.75,44.05,1343404,0
2009-05-14,44.06,44.71,43.19,44.22,1496571,0
2009-05-15,44.06,44.18,43.13,43.48,1388245,0
2009-05-18,43.77,44.23,43.38,44.15,986524,0
2009-05-19,44.17,45.22,44.13,44.91,963524,0
2009-05-20,45.31,46.12,44.91,45.36,920622,0
2009-05-21,44.89,44.89,43.33,43.66,850203,0
2009-05-22,43.6,43.78,43.09,43.19,583256,0
2009-05-26,42.8,44.88,42.35,44.88,789562,0
2009-05-27,44.88,45.18,44.24,44.3,806941,0
2009-05-28,44.21,44.65,43.48,44.01,749580,0
2009-05-29,43.94,44.06,42.87,43.32,1411470,0
2009-06-01,43.75,44.94,43.61,44.8,1162375,0
2009-06-02,44.82,48.65,44.24,48.03,2792429,0
2009-06-03,47.8,48.09,46.95,47.78,2020413,0
2009-06-04,47.57,47.87,46.21,47,1275771,0
2009-06-05,47.72,47.72,46.61,46.69,735258,0
2009-06-08,46.29,46.93,44.85,46.54,1143822,0
2009-06-09,46.45,47.04,46.21,46.82,872055,0
2009-06-10,47.11,47.44,46.29,46.83,621647,0
2009-06-11,46.95,48.53,46.95,48.17,964633,0
2009-06-12,47.88,48.36,47.64,48.34,768891,0
2009-06-15,48,48,47.23,47.7,1004661,0
2009-06-16,48.29,49.2,47.81,47.99,961918,0
2009-06-17,48.01,49.26,48.01,48.43,1545377,0
2009-06-18,48.43,49.08,48.12,48.75,763279,0
2009-06-19,49.16,49.91,48.89,49.07,1126147,0
2009-06-22,49.64,50.35,49.14,49.16,1056305,0
2009-06-23,49.28,49.56,48.34,48.86,1286520,0
2009-06-24,49.05,50.56,49.05,50.43,1530390,0
2009-06-25,50.32,51.42,49.51,51.11,1550731,0
2009-06-26,50.93,51.15,50.09,50.98,765308,0
2009-06-29,50.98,51.58,50.65,51.52,517953,0
2009-06-30,51.35,51.72,50.8,51.47,833373,0
2009-07-01,51.74,51.74,50.87,51.3,899670,0
2009-07-02,50.38,50.68,48.8,49.02,1285790,0
2009-07-06,48.95,49.7,48.73,49.62,877044,0
2009-07-07,49.33,50.02,49.26,49.84,1166329,0
2009-07-08,49.68,50.37,48.19,48.81,1146080,0
2009-07-09,49.01,49.3,48.1,48.56,532410,0
2009-07-10,48.62,49.54,48.37,48.94,702931,0
2009-07-13,49.1,49.24,47.96,49,704444,0
2009-07-14,48.04,49.18,47.57,48.81,617916,0
2009-07-15,49.17,49.69,48.73,49.33,776005,0
2009-07-16,49.35,50.46,49.25,49.96,940707,0
2009-07-17,49.93,50.33,49.4,50.28,600796,0
2009-07-20,50.44,50.8,50.31,50.77,669744,0
2009-07-21,51.28,52.17,50.96,51.5,485509,0
2009-07-22,51.39,51.82,51.01,51.16,517364,0
2009-07-23,51.51,52.42,51.31,51.5,894856,0
2009-07-24,51.18,51.9,51.02,51.86,604281,0
2009-07-27,52.01,53.32,51.7,52.44,945863,0
2009-07-28,49.4,51.6,48.63,50.88,2760393,0
2009-07-29,51.49,51.76,50.09,50.76,1546221,0
2009-07-30,51.25,51.45,50.29,50.44,752496,0
2009-07-31,50.74,51.28,49.93,50.25,787586,0
2009-08-03,50.59,51.98,50.13,51.96,813286,0
2009-08-04,52.04,52.39,51.53,51.99,684263,0
2009-08-05,51.88,52.12,50.9,51.32,550423,0
2009-08-06,51.57,51.69,50.24,50.77,508077,0
2009-08-07,51.47,51.76,51.11,51.28,413952,0
2009-08-10,51.02,51.83,50.82,51.76,348691,0
2009-08-11,51.71,51.83,51.36,51.59,909993,0
2009-08-12,51.55,52.45,50.68,51.68,646005,0
2009-08-13,51.68,52.95,51.24,52.59,927866,0
2009-08-14,52.63,52.81,51.08,51.31,964590,0
2009-08-17,51.14,51.23,50.32,50.39,768287,0
2009-08-18,50.36,50.54,49.65,49.92,900890,0
2009-08-19,49.65,50.45,49.44,50.29,650158,0
2009-08-20,50.39,50.57,50.11,50.38,553996,0
2009-08-21,50.77,52.14,50.33,51.8,978587,0
2009-08-24,52.02,52.02,51.38,51.48,586687,0
2009-08-25,51.61,52.74,51.5,52.23,956724,0
2009-08-26,51.94,52.86,51.93,52.17,420200,0
2009-08-27,52.09,52.22,51.33,51.73,647364,0
2009-08-28,51.85,51.98,50.55,50.96,515184,0
2009-08-31,51.02,51.59,49.95,50.28,911275,0
2009-09-01,50.21,51.57,49.92,50.33,1002174,0
2009-09-02,50.1,50.68,49.34,50.33,860615,0
2009-09-03,50.36,50.57,49.55,50.34,863856,0
2009-09-04,50.47,50.78,49.52,50.76,586469,0
2009-09-08,51,52.33,50.64,51.87,1033730,0
2009-09-09,52.25,53.69,52.08,53.34,1167421,0
2009-09-10,53.48,54.48,52.99,54.46,1008575,0
2009-09-11,54.79,55.33,54.12,54.61,981765,0
2009-09-14,54.66,54.95,54.09,54.4,741377,0
2009-09-15,54.32,54.4,53.5,53.64,871081,0
2009-09-16,53.63,54.87,53.44,54.81,659416,0
2009-09-17,54.75,56.09,54.64,55.59,1023670,0
2009-09-18,55.97,56.13,55.01,55.32,742755,0
2009-09-21,56.78,57.32,56.15,56.3,1308221,0
2009-09-22,56.37,56.37,55.1,55.76,561472,0
2009-09-23,55.74,56.07,55.18,55.48,486266,0
2009-09-24,55.69,55.98,54.85,55.09,933705,0
2009-09-25,55.28,55.74,54.56,54.77,789627,0
2009-09-28,54.82,56.14,54.56,55.43,678973,0
2009-09-29,55.39,56.15,55.18,55.4,759295,0
2009-09-30,55.26,56.19,54.59,55.86,894399,0
2009-10-01,55.81,56.25,54.12,54.14,1248783,0
2009-10-02,54.14,54.2,53.5,53.9,846125,0
2009-10-05,54.14,55.8,53.8,55.48,902877,0
2009-10-06,55.63,56.81,55.37,56.21,782402,0
2009-10-07,56.21,56.65,55.85,56.61,650589,0
2009-10-08,57.07,57.92,57.04,57.22,541303,0
2009-10-09,57.36,57.91,57.12,57.75,367894,0
2009-10-12,58.1,58.16,57.28,57.62,415794,0
2009-10-13,57.25,57.9,56.89,57.37,700402,0
2009-10-14,57.69,58.3,56.45,58.18,1084193,0
2009-10-15,58.16,58.59,57.85,58.27,536851,0
2009-10-16,58.04,58.13,57.29,57.47,706069,0
2009-10-19,57.59,59,57.3,58.82,593280,0
2009-10-20,58.6,58.74,57.97,58.48,571124,0
2009-10-21,58.73,58.85,58.07,58.14,527280,0
2009-10-22,58.36,58.36,56.77,57.3,1098025,0
2009-10-23,57.22,57.69,56.69,56.99,1229545,0
2009-10-26,57.01,57.35,56.14,56.32,1717048,0
2009-10-27,57.83,58.54,55.94,57.19,2441948,0
2009-10-28,58.79,59,57.33,57.4,3401037,0
2009-10-29,57.4,57.95,56.52,57.89,1902244,0
2009-10-30,57.84,59.07,56.92,57.43,1730890,0
2009-11-02,57.43,58.5,57.3,58,1274657,0
2009-11-03,57.8,57.98,57.08,57.93,984034,0
2009-11-04,58.01,58.29,57.23,57.28,966369,0
2009-11-05,57.52,59.59,57.3,59.56,1614354,0
2009-11-06,59.04,59.81,58.7,59.23,843732,0
2009-11-09,59.48,61.13,59.25,61.1,987738,0
2009-11-10,60.96,61.3,60.43,60.66,768508,0
2009-11-11,60.95,60.95,59.76,60.15,1012163,0
2009-11-12,60.17,60.84,59.43,59.48,883484,0
2009-11-13,59.69,61.33,59.4,60.72,1188075,0
2009-11-16,60.96,61.45,60.76,60.85,1170594,0
2009-11-17,60.93,61.05,60.37,60.37,1055544,0
2009-11-18,59.96,60.4,59.8,59.97,1175236,0
2009-11-19,59.72,59.94,58.82,59.37,890518,0
2009-11-20,59.24,59.5,58.57,59.04,1109963,0
2009-11-23,59.33,59.74,58.77,59.03,1076079,0
2009-11-24,59.28,59.6,58.68,59.42,1227410,0
2009-11-25,59.7,59.85,59.17,59.78,527280,0
2009-11-27,59.03,59.48,58.43,59.02,407083,0
2009-11-30,59.26,59.26,58.45,58.78,873793,0
2009-12-01,59.24,59.57,58.78,59.37,929665,0
2009-12-02,59.29,59.78,59.03,59.61,769079,0
2009-12-03,59.84,59.99,58.95,59.01,413456,0
2009-12-04,59.45,60.41,59.02,59.43,870644,0
2009-12-07,59.21,60.23,59.21,59.94,808495,0
2009-12-08,59.7,59.76,58.87,59.23,781476,0
2009-12-09,59.13,59.52,58.62,59.44,547871,0
2009-12-10,59.73,61.39,59.73,60.75,1097018,0
2009-12-11,61.13,61.58,60.79,61.21,807928,0
2009-12-14,61.55,61.9,61.01,61.88,707674,0
2009-12-15,61.58,63.09,61.56,62.58,852912,0
2009-12-16,62.87,63.07,61.63,61.81,568089,0
2009-12-17,61.69,61.77,60.48,60.67,821426,0
2009-12-18,60.91,61.25,60,60.22,957241,0
2009-12-21,60.6,61.5,60.49,60.98,523391,0
2009-12-22,61.02,61.69,61.02,61.58,373519,0
2009-12-23,61.54,62.09,61.3,61.47,474356,0
2009-12-24,61.43,61.63,61.22,61.51,169448,0
2009-12-28,61.74,62.24,61.45,61.77,312026,0
2009-12-29,61.76,62.41,61.61,62,447977,0
2009-12-30,61.9,62.33,61.69,62.23,386844,0
2009-12-31,62.21,62.63,61.8,61.96,433589,0
2010-01-04,62.6,62.6,61.43,61.63,954343,0
2010-01-05,61.43,61.73,60.72,60.79,1544990,0
2010-01-06,60.71,61.19,60.45,60.9,1324120,0
2010-01-07,60.96,61.54,60.64,61.16,938052,0
2010-01-08,60.9,61.79,60.42,61.21,942411,0
2010-01-11,61.28,62.73,61.28,62.43,787453,0
2010-01-12,62.39,62.68,61.93,62.49,835505,0
2010-01-13,62.57,62.9,62.27,62.61,603288,0
2010-01-14,62.35,62.45,61.94,62.15,481550,0
2010-01-15,62.16,62.16,60.68,60.76,819990,0
2010-01-19,60.89,61.67,60.89,61.64,664208,0
2010-01-20,61.56,61.94,60.02,60.84,673498,0
2010-01-21,60.75,61.23,59.08,59.24,943640,0
2010-01-22,59.08,60.37,59.08,59.49,1093506,0
2010-01-25,59.92,59.92,58.88,59.23,765763,0
2010-01-26,59.22,59.22,57.44,58.04,2129295,0
2010-01-27,57.98,58.23,57.39,57.85,1110858,0
2010-01-28,57.87,58.22,57.35,57.82,871471,0
2010-01-29,57.82,58.69,56.97,56.98,1082313,0
2010-02-01,57.11,57.61,56.4,57.18,825486,0
2010-02-02,57.18,58.14,56.9,58.03,513992,0
2010-02-03,57.78,58.17,57.55,57.86,870529,0
2010-02-04,57.43,57.63,56.03,56.18,1227801,0
2010-02-05,56.31,57.56,55.97,57.47,2029424,0
2010-02-08,57.37,58.96,57.33,57.87,1234882,0
2010-02-09,58.51,59,57.9,58.2,829755,0
2010-02-10,57.98,58.28,57.16,57.51,709700,0
2010-02-11,57.65,57.97,57.09,57.88,884098,0
2010-02-12,57.65,58.38,57.54,58.26,931563,0
2010-02-16,58.52,58.99,57.85,58.9,752794,0
2010-02-17,59.25,59.29,58.58,58.92,618740,0
2010-02-18,58.77,59.24,58.77,59.14,525004,0
2010-02-19,58.97,59.1,58.36,58.78,507938,0
2010-02-22,58.82,61.54,58.21,59.22,2077581,0
2010-02-23,59.12,59.57,58.6,58.71,792561,0
2010-02-24,59.04,59.56,58.89,59.31,732466,0
2010-02-25,58.84,60.01,58.05,59.91,1074424,0
2010-02-26,60.03,60.25,59.15,59.66,968401,0
2010-03-01,59.97,62.22,59.92,61.7,1426120,0
2010-03-02,61.96,62.43,61.55,62.08,820987,0
2010-03-03,62.1,62.93,61.84,62.24,751383,0
2010-03-04,62.05,62.49,61.35,61.62,861067,0
2010-03-05,61.89,64.45,61.7,64.21,2026732,0
2010-03-08,64.03,64.1,63.48,63.6,807561,0
2010-03-09,63.42,64.75,63.15,64.04,1392735,0
2010-03-10,63.94,65.21,63.73,65.07,1304681,0
2010-03-11,64.99,65.71,64.83,65.33,1083781,0
2010-03-12,65.47,65.57,64.39,64.84,705611,0
2010-03-15,64.83,64.96,64.3,64.55,823536,0
2010-03-16,64.59,65.24,64.38,65.07,725328,0
2010-03-17,65.29,65.67,65,65.42,811657,0
2010-03-18,65.66,66.61,65.54,66.01,1489806,0
2010-03-19,66.16,66.19,64.93,65.06,1538766,0
2010-03-22,64.97,65.97,64.75,65.45,727692,0
2010-03-23,65.63,66.82,65.4,66.82,1084931,0
2010-03-24,66.49,66.93,65.89,66.91,1182217,0
2010-03-25,67.27,68.26,66.88,66.98,1187475,0
2010-03-26,67.04,67.51,66.53,66.79,610408,0
2010-03-29,66.88,67.64,66.88,67.55,588316,0
2010-03-30,67.48,68.33,67.32,67.89,621366,0
2010-03-31,67.62,67.75,67.04,67.54,495132,0
2010-04-01,67.73,68.64,67.21,67.85,570973,0
2010-04-05,68.16,68.44,67.81,67.99,727665,0
2010-04-06,67.85,68.02,67.52,67.82,616085,0
2010-04-07,67.81,67.81,67.08,67.34,540829,0
2010-04-08,67.1,67.73,66.3,67.73,972035,0
2010-04-09,67.67,69.57,67.39,69.23,1307487,0
2010-04-12,69.27,69.52,68.63,68.8,649468,0
2010-04-13,68.62,69.14,68.36,69.14,865349,0
2010-04-14,69.23,70.1,68.96,70.05,860769,0
2010-04-15,70.06,70.78,69.58,70.65,634558,0
2010-04-16,70.5,70.87,69.94,70.48,868499,0
2010-04-19,70.14,71.32,70.14,70.93,908219,0
2010-04-20,71.16,71.61,70.89,71.09,1164302,0
2010-04-21,71.26,71.32,69.72,70.06,1070736,0
2010-04-22,69.81,69.81,68.61,68.85,1403549,0
2010-04-23,68.85,70.04,68.44,70.03,1018448,0
2010-04-26,69.94,71.06,69.78,70.05,0,0
2010-04-27,70.25,72.58,70,70.33,1596311,0
2010-04-28,70.74,73.78,70.74,73.13,1915171,0
2010-04-29,73.5,73.72,72.94,73.13,664406,0
2010-04-30,73.25,73.51,71.96,71.99,735902,0
2010-05-03,72,72.98,71.85,72.97,857985,0
2010-05-04,72.25,72.31,70.6,71,1070351,0
2010-05-05,70.15,71.41,70.09,70.81,912536,0
2010-05-06,70.64,70.78,64.03,68.42,1329286,0
2010-05-07,68.12,68.44,64.87,66.11,2196761,0
2010-05-10,69.27,70.16,67.94,70.01,1197332,0
2010-05-11,68.88,70.7,68.88,70.2,845030,0
2010-05-12,70.33,71.69,69.91,71.6,539249,0
2010-05-13,71.69,71.69,70.23,70.37,545453,0
2010-05-14,69.83,70.06,67.47,68.18,1453430,0
2010-05-17,68.35,68.77,67.23,68.14,878863,0
2010-05-18,68.65,69.46,67.54,67.77,959938,0
2010-05-19,67.25,67.61,65.67,66.61,1970370,0
2010-05-20,65,65.3,63.82,63.86,2349270,0
2010-05-21,62.6,65.5,62.02,65.5,2712660,0
2010-05-24,65.38,67.58,65.25,66.21,1791189,0
2010-05-25,64.92,67.18,63.86,66.97,2081872,0
2010-05-26,67.48,68.36,66.19,66.44,1424630,0
2010-05-27,67.51,70.03,67.51,69.98,1844522,0
2010-05-28,69.66,70.07,68.33,68.44,1515731,0
2010-06-01,68.13,68.7,67.37,67.51,1249262,0
2010-06-02,68.21,69.67,67.28,69.59,1447547,0
2010-06-03,69.24,70.56,69.17,70.5,838060,0
2010-06-04,68.99,69.2,66.24,66.54,1341771,0
2010-06-07,66.54,67.43,65.94,66.33,1189764,0
2010-06-08,66.54,66.76,65.18,66.18,1008652,0
2010-06-09,66.41,68.55,66.33,66.86,1410986,0
2010-06-10,67.82,68.89,67.25,68.74,1081294,0
2010-06-11,68.15,69.48,67.99,68.91,1006329,0
2010-06-14,69.02,69.99,68.69,68.85,1372537,0
2010-06-15,69.19,70.35,69.11,70.32,721403,0
2010-06-16,69.99,71.23,69.8,70.91,659643,0
2010-06-17,71.44,71.91,70.55,71.81,941233,0
2010-06-18,71.73,71.99,71.17,71.71,962147,0
2010-06-21,72.47,72.99,70.99,71.39,532486,0
2010-06-22,71.68,72.24,71,71.09,1225828,0
2010-06-23,71.25,71.25,69.5,69.94,1306373,0
2010-06-24,69.65,69.74,68.27,68.41,762408,0
2010-06-25,68.58,69.61,68.31,69.15,928178,0
2010-06-28,69.36,69.57,68.27,68.76,476867,0
2010-06-29,67.7,67.84,65.37,65.49,2005138,0
2010-06-30,65.36,66.39,64.6,64.7,1329990,0
2010-07-01,64.72,64.72,62.4,63.56,1597363,0
2010-07-02,64.09,64.09,62.69,63.11,791428,0
2010-07-06,63.45,64.9,63.35,64.03,1015615,0
2010-07-07,64,64,61.99,63.31,1715681,0
2010-07-08,63.7,64.14,63.02,64.09,1410687,0
2010-07-09,63.65,64.43,63.65,64.4,754834,0
2010-07-12,64.09,64.11,63.45,63.81,594510,0
2010-07-13,64.12,65.2,64.12,64.93,603394,0
2010-07-14,64.61,64.95,64.15,64.73,582360,0
2010-07-15,64.68,65.23,64.01,65.07,609074,0
2010-07-16,64.61,64.62,62.87,63.02,689142,0
2010-07-19,63.3,63.79,62.96,63.5,449121,0
2010-07-20,62.68,64.05,62.29,63.99,599177,0
2010-07-21,64.16,64.34,62.61,62.89,579408,0
2010-07-22,63.56,64.89,63.46,64.49,854332,0
2010-07-23,64.08,65.01,63.94,64.59,733118,0
2010-07-26,64.66,65.96,64.6,65.96,681760,0
2010-07-27,65.5,65.74,62.64,62.74,1867842,0
2010-07-28,64.01,66.89,64,65.66,2083573,0
2010-07-29,66.4,67.5,63.39,64.78,1746675,0
2010-07-30,64.13,64.83,63.32,64.16,853913,0
2010-08-02,65.07,66.12,64.8,65.56,625192,0
2010-08-03,65.45,66.37,65.12,66.01,753331,0
2010-08-04,66.24,67.01,66,66.84,526360,0
2010-08-05,66.33,66.65,66.13,66.36,383711,0
2010-08-06,65.95,66.49,65.14,66.42,853649,0
2010-08-09,66.76,66.94,66.29,66.85,452962,0
2010-08-10,65.87,66.98,65.34,66.37,728859,0
2010-08-11,65.32,65.34,64.43,64.68,920403,0
2010-08-12,63.79,63.94,62.83,63.06,1782251,0
2010-08-13,62.84,63.32,62.35,62.39,1145894,0
2010-08-16,62,62.36,61.46,61.95,1282841,0
2010-08-17,62.74,64.79,62.56,64.43,955782,0
2010-08-18,64.29,64.86,63.44,64.52,583708,0
2010-08-19,64.1,64.38,62.43,62.53,834888,0
2010-08-20,61.99,62.73,61.44,62.68,927066,0
2010-08-23,62.72,63.23,62.32,62.67,561982,0
2010-08-24,61.7,62.3,60.65,61.03,1580809,0
2010-08-25,60.82,62.16,60.01,61.85,864097,0
2010-08-26,62.13,62.43,61.07,61.28,967075,0
2010-08-27,61.47,62.19,60.49,62.15,719411,0
2010-08-30,61.38,61.94,60.88,60.88,534404,0
2010-08-31,60.54,61.1,60.01,60.52,838650,0
2010-09-01,61.38,63.36,61.14,62.96,836333,0
2010-09-02,63.3,63.78,62.88,63.69,663286,0
2010-09-03,64.4,64.79,64.13,64.78,666932,0
2010-09-07,64.36,64.97,64.06,64.2,670024,0
2010-09-08,64.34,64.93,64.13,64.42,682709,0
2010-09-09,65.03,65.83,64.9,65.25,689081,0
2010-09-10,65.26,66.22,65.13,65.97,630399,0
2010-09-13,66.38,67.39,66.17,67.05,665941,0
2010-09-14,67.39,69.21,67.04,67.7,1304438,0
2010-09-15,67.6,68.49,67.55,68.33,918400,0
2010-09-16,68.04,68.68,67.71,68.49,699878,0
2010-09-17,68.85,69.57,68.47,68.93,993960,0
2010-09-20,69.25,70,69.12,69.88,602581,0
2010-09-21,69.67,70.84,69.53,70.29,565624,0
2010-09-22,70.3,71.32,70.12,70.8,674308,0
2010-09-23,70.3,70.92,69.6,69.7,577046,0
2010-09-24,70.41,71.58,70.41,71.49,571472,0
2010-09-27,71.35,71.37,70.82,70.85,458845,0
2010-09-28,70.94,71.07,69.95,70.92,773567,0
2010-09-29,70.47,71.49,70.47,71.12,426251,0
2010-09-30,71.37,72.26,70.66,70.78,694734,0
2010-10-01,71.39,71.65,70.52,70.89,400294,0
2010-10-04,70.61,71.28,69.59,69.87,373969,0
2010-10-05,71.21,72.44,71.13,71.52,1429508,0
2010-10-06,71.38,71.75,70.3,70.53,612025,0
2010-10-07,71.02,71.19,70.15,70.62,449093,0
2010-10-08,70.82,71.21,70.39,70.79,643262,0
2010-10-11,70.76,71.1,70.66,70.91,264822,0
2010-10-12,70.83,71.85,70.13,71.61,571604,0
2010-10-13,72.15,72.73,72.05,72.46,496982,0
2010-10-14,72.23,72.34,70.74,71.44,602763,0
2010-10-15,72.21,72.4,71.04,72.06,655459,0
2010-10-18,71.91,72.66,71.16,72.46,542324,0
2010-10-19,71.38,71.89,70.46,70.92,643451,0
2010-10-20,71.16,72.9,71.15,72.19,655379,0
2010-10-21,72.19,72.92,71.38,72.36,609215,0
2010-10-22,72.66,72.85,72.07,72.53,557532,0
2010-10-25,73,74.02,72.61,73.26,862503,0
2010-10-26,72.8,73.57,71.79,73.29,995484,0
2010-10-27,72.93,74.21,72.76,74.04,796217,0
2010-10-28,74.5,74.62,73.75,74.38,679977,0
2010-10-29,74.09,74.35,73.66,74.13,591441,0
2010-11-01,74.61,75,74.37,75,886145,0
2010-11-02,75,75.89,74.24,75.55,669782,0
2010-11-03,75.59,75.98,74.95,75.92,799179,0
2010-11-04,76.69,77.35,75.98,77.11,742154,0
2010-11-05,77.16,77.91,77.13,77.88,942054,0
2010-11-08,77.45,77.74,76.71,77.59,721139,0
2010-11-09,77.7,77.85,76.83,77.01,683253,0
2010-11-10,76.82,76.99,75.67,76.53,829973,0
2010-11-11,75.98,77.43,75.6,77.42,693355,0
2010-11-12,76.87,77.17,76.07,76.45,463970,0
2010-11-15,76.76,76.99,76.29,76.36,405847,0
2010-11-16,75.99,76.13,74.8,75.09,891369,0
2010-11-17,75.23,77.23,75.23,76.8,997754,0
2010-11-18,77.43,78.36,77.28,78.11,656626,0
2010-11-19,78.08,78.83,78,78.73,815246,0
2010-11-22,78.47,78.91,77.83,78.73,558162,0
2010-11-23,77.87,77.99,77.03,77.23,595371,0
2010-11-24,77.78,78.72,77.38,78.67,620336,0
2010-11-26,78.03,78.27,77.84,78.01,267712,0
2010-11-29,77.49,77.85,76.38,77.61,469288,0
2010-11-30,76.72,77.72,76.59,76.87,598971,0
2010-12-01,78.06,78.96,78.02,78.71,547555,0
2010-12-02,78.64,79.46,78.43,79.29,570540,0
2010-12-03,78.91,79.53,78.76,79.4,815251,0
2010-12-06,78.95,79.15,78.34,78.39,575303,0
2010-12-07,78.98,79.2,78.53,78.59,600511,0
2010-12-08,78.55,78.72,77.52,77.6,605476,0
2010-12-09,78.1,79.07,77.94,79.05,1103807,0
2010-12-10,80.02,80.75,79.84,80.33,1424018,0
2010-12-13,80.75,81,79.97,80.43,884915,0
2010-12-14,80.5,80.58,79.89,80.05,648080,0
2010-12-15,79.99,80.25,79.32,79.36,912172,0
2010-12-16,79.45,80.66,79.08,80.47,1010870,0
2010-12-17,80.22,80.55,79.98,80.17,962147,0
2010-12-20,80.65,80.84,80.04,80.47,400890,0
2010-12-21,80.85,81,79.92,80.05,385716,0
2010-12-22,80.05,80.05,79.63,79.86,307197,0
2010-12-23,79.66,79.98,79.45,79.58,169742,0
2010-12-27,79.34,79.63,78.74,79.35,213709,0
2010-12-28,79.49,79.57,78.44,78.96,275334,0
2010-12-29,79.04,79.29,78.85,78.92,273724,0
2010-12-30,78.78,78.88,78.26,78.47,308250,0
2010-12-31,78.29,78.42,77.67,77.71,286361,0
2011-01-03,78.3,78.51,78,78.1,611175,0
2011-01-04,78.21,78.28,77.08,77.63,791386,0
2011-01-05,77.41,77.96,77.13,77.79,894465,0
2011-01-06,75.87,76.41,75.81,76.05,1065467,0
2011-01-07,76.03,76.24,74.75,75.21,656422,0
2011-01-10,74.8,75.09,74.27,74.68,847278,0
2011-01-11,74.93,76.51,74.87,76.3,688944,0
2011-01-12,76.61,76.94,76.39,76.75,325090,0
2011-01-13,76.53,76.79,76.19,76.39,405852,0
2011-01-14,76.2,76.61,75.64,76.44,394358,0
2011-01-18,76.43,77.5,76.43,77.41,290085,0
2011-01-19,77.5,77.64,75.12,75.51,757245,0
2011-01-20,75.49,76.34,75.27,75.79,517260,0
2011-01-21,76.46,77.13,76.1,76.25,1128179,0
2011-01-24,76.23,78.72,76.07,78.26,930137,0
2011-01-25,77.81,79.29,77.01,77.99,1283100,0
2011-01-26,78.09,78.16,75.87,76.66,1142858,0
2011-01-27,76.77,78.21,76.77,77.68,988964,0
2011-01-28,77.78,77.91,75.48,76.06,661565,0
2011-01-31,76.12,76.94,75.58,76.39,534657,0
2011-02-01,76.96,77.84,76.39,77.7,752310,0
2011-02-02,77.39,77.73,75.73,75.89,795846,0
2011-02-03,75.63,75.97,74.15,75.54,792823,0
2011-02-04,75.72,75.72,74.19,75.37,979652,0
2011-02-07,75.41,76.38,75.37,76.13,573051,0
2011-02-08,76.58,77.02,76.13,76.85,633718,0
2011-02-09,76.56,77.93,76.31,77.91,829266,0
2011-02-10,77.6,79.77,77.6,79.46,1243789,0
2011-02-11,79.15,79.89,79.02,79.87,955774,0
2011-02-14,79.79,80.42,79.51,80.2,586702,0
2011-02-15,79.97,80.36,79.53,79.9,710080,0
2011-02-16,80.07,80.6,79.88,80.34,723308,0
2011-02-17,80.03,80.6,79.69,80.49,702100,0
2011-02-18,80.66,83.5,80.08,83.38,1595899,0
2011-02-22,82.58,83.79,82.02,82.95,1160810,0
2011-02-23,82.51,83.01,80.29,80.48,1363881,0
2011-02-24,80.68,81.81,80,81.6,1118118,0
2011-02-25,81.85,82.59,81.52,82.44,583170,0
2011-02-28,82.61,83.47,82.33,83.05,711552,0
2011-03-01,83.32,83.68,82.03,82.04,577084,0
2011-03-02,82.02,82.65,81.63,82.43,666937,0
2011-03-03,83.03,85.27,83.03,84.65,929078,0
2011-03-04,84.43,87.47,84.43,87,1453411,0
2011-03-07,87.13,87.57,85.35,86.01,806337,0
2011-03-08,86.24,87.5,85.92,87.12,534929,0
2011-03-09,86.79,87.22,85.79,86.97,808541,0
2011-03-10,86.06,86.11,84.62,85.01,587192,0
2011-03-11,84.42,85.43,83.81,85.37,452147,0
2011-03-14,84.92,85.81,84.22,84.73,516897,0
2011-03-15,82.5,83.08,81.07,82.7,1656451,0
2011-03-16,82.37,82.56,79.16,80.57,1354623,0
2011-03-17,81.88,82.23,80.74,81.76,972069,0
2011-03-18,82.8,84.83,82.74,83.57,1249604,0
2011-03-21,85.02,85.81,84.67,84.95,244972,0
2011-03-22,85.13,85.6,84.24,84.41,511828,0
2011-03-23,84.06,84.44,83.31,84.07,573024,0
2011-03-24,84.58,84.72,83.77,84.63,422226,0
2011-03-25,84.9,86.04,84.75,85.5,366483,0
2011-03-28,85.77,86.29,85.41,85.53,344119,0
2011-03-29,85.33,86.12,85.14,85.99,391833,0
2011-03-30,86.4,87.39,86.29,86.81,254790,0
2011-03-31,86.65,87.11,86.37,86.9,333143,0
2011-04-01,87.69,88.28,87.19,87.93,374829,0
2011-04-04,88.01,89.09,87.91,89.02,531014,0
2011-04-05,88.86,90.23,88.4,89.72,696121,0
2011-04-06,90.04,90.1,89.33,89.38,531302,0
2011-04-07,89.17,89.35,87.71,88.2,821342,0
2011-04-08,88.55,88.71,87.04,87.65,566775,0
2011-04-11,87.58,88.44,87.47,87.85,472435,0
2011-04-12,87.26,87.98,86.81,87.16,418781,0
2011-04-13,87.16,88.01,86.78,87.55,356894,0
2011-04-14,86.98,87.47,86.69,87.2,369533,0
2011-04-15,87.57,88.63,87.31,87.81,599830,0
2011-04-18,86.77,86.77,85.3,85.96,501101,0
2011-04-19,86.07,86.52,85.62,86.41,416871,0
2011-04-20,87.58,89.72,87.5,89.66,933920,0
2011-04-21,90,91.23,89.82,90.8,496085,0
2011-04-25,90.8,90.9,89.75,90.73,532072,0
2011-04-26,99.17,100,96.32,98.32,1477570,0
2011-04-27,98.33,99.1,97.2,98.31,935929,0
2011-04-28,98.31,98.56,97.71,97.96,875932,0
2011-04-29,97.96,98.22,97.57,98,745531,0
2011-05-02,98.62,99.52,98.08,98.29,574616,0
2011-05-03,97.96,98.13,97.18,97.5,681552,0
2011-05-04,97.22,97.59,96.25,96.87,975208,0
2011-05-05,96.42,97.62,95.52,95.65,703482,0
2011-05-06,96.85,98.19,96.16,96.87,572468,0
2011-05-09,96.87,98,96.43,97.8,677935,0
2011-05-10,97.98,98.12,97.3,98.02,632763,0
2011-05-11,97.61,98.14,96.67,97.29,432748,0
2011-05-12,97.13,98.71,96.68,98.43,530197,0
2011-05-13,98.64,99.9,97.1,97.7,426266,0
2011-05-16,97.21,98.04,96.83,97.17,674974,0
2011-05-17,96.89,97.03,94.86,95.98,632767,0
2011-05-18,96.26,98.46,95.92,98.46,725645,0
2011-05-19,98.92,99.94,98.22,99.56,949366,0
2011-05-20,99.14,99.53,98.13,98.73,695682,0
2011-05-23,97.41,97.85,96.59,97.26,690708,0
2011-05-24,97.5,97.66,96.54,97.12,493416,0
2011-05-25,96.7,98.38,96.53,97.58,568747,0
2011-05-26,97.42,98.27,96.78,97.98,863886,0
2011-05-27,98.11,98.68,97.5,97.8,588819,0
2011-05-31,98.59,98.75,97.43,98.56,610429,0
2011-06-01,98.17,98.35,95.9,95.94,604072,0
2011-06-02,96.26,96.48,95.34,96.1,522743,0
2011-06-03,95,95.15,93.97,94.01,755977,0
2011-06-06,93.78,94.26,92.55,92.63,694399,0
2011-06-07,92.88,94.55,92.78,93.9,1178873,0
2011-06-08,93.7,93.73,92.76,92.91,688520,0
2011-06-09,93.25,94.58,92.7,94.19,735384,0
2011-06-10,93.56,93.77,92.19,92.25,498847,0
2011-06-13,92.42,92.85,91.24,91.51,634703,0
2011-06-14,92.49,93.51,92.48,93.17,435179,0
2011-06-15,92.19,93.25,91.05,91.05,1028049,0
2011-06-16,91.05,91.67,90.59,91.45,738992,0
2011-06-17,91.9,93.04,91.83,92.09,644322,0
2011-06-20,91.8,92.75,91.54,92.59,519644,0
2011-06-21,93.16,94.58,93.03,94.3,392746,0
2011-06-22,93.9,94.97,93.89,94.05,459779,0
2011-06-23,92.91,93.23,91.57,93.14,575131,0
2011-06-24,93.42,93.42,91.33,91.48,602399,0
2011-06-27,91.28,92.95,90.8,92.71,537915,0
2011-06-28,92.96,94.33,92.53,94.02,395096,0
2011-06-29,94.47,95.7,93.99,95.35,699833,0
2011-06-30,95.58,96.96,95.55,95.74,605852,0
2011-07-01,95.98,97.67,95.75,97.63,483177,0
2011-07-05,97.3,98.03,96.84,97.93,415895,0
2011-07-06,97.77,98.14,97.43,98.03,868529,0
2011-07-07,98.87,99.03,98.08,98.57,370174,0
2011-07-08,97.36,98.55,97.02,98.55,416699,0
2011-07-11,96.96,97.22,94.86,95.05,615631,0
2011-07-12,94.85,95.37,93.9,94.41,480506,0
2011-07-13,94.97,95.35,94.1,94.47,491756,0
2011-07-14,94.68,95.1,93.11,93.44,297762,0
2011-07-15,93.87,93.87,92.81,93.69,332101,0
2011-07-18,93.28,93.79,92.01,93.06,332031,0
2011-07-19,93.66,96.14,93.66,96.14,584434,0
2011-07-20,96.17,96.6,95.02,96.36,633288,0
2011-07-21,96.87,99.37,96.39,99.16,1179267,0
2011-07-22,99.13,99.13,97.51,98.06,566935,0
2011-07-25,96.93,97.67,96.62,97.1,609663,0
2011-07-26,90.45,90.76,87.81,89.25,4536456,0
2011-07-27,88.03,88.35,85.82,86.65,1909823,0
2011-07-28,86.51,89.06,85.91,87.47,1610717,0
2011-07-29,86.63,88.88,86.07,87.89,1179831,0
2011-08-01,88.45,88.65,85.12,86.29,1533037,0
2011-08-02,85.6,86.26,81.82,81.85,1535736,0
2011-08-03,82.09,83.2,80.49,82.86,2119144,0
2011-08-04,81.55,81.69,78.81,78.87,1078434,0
2011-08-05,80.12,80.12,75.63,78.01,2259950,0
2011-08-08,75.95,76.5,73.08,73.2,2053610,0
2011-08-09,74.48,77.09,71.99,76.82,1689639,0
2011-08-10,75.16,76.14,73,73.15,1181125,0
2011-08-11,73.44,76.93,72.29,75.74,1291441,0
2011-08-12,76.25,79.85,76.2,78.89,1147687,0
2011-08-15,79.84,81.22,79.47,81.11,859277,0
2011-08-16,80.13,80.18,77.37,77.75,2463107,0
2011-08-17,78.25,79.15,77,78.29,1198706,0
2011-08-18,75.71,76.32,71.33,72.19,1943959,0
2011-08-19,71.34,74.03,71.12,72.38,1993230,0
2011-08-22,74.1,74.12,72.53,72.83,1146792,0
2011-08-23,73.02,75.78,72.74,75.78,1011353,0
2011-08-24,75.39,77.46,75.05,77.3,1160037,0
2011-08-25,77.37,78.41,76.2,76.62,1205920,0
2011-08-26,75.75,78.36,74.27,78.34,1007420,0
2011-08-29,79.55,80.52,79.05,80.31,873164,0
2011-08-30,79.99,81.13,79.12,80.59,734774,0
2011-08-31,81.14,81.61,79.34,79.87,1140255,0
2011-09-01,80.08,81.01,78.66,78.83,1169947,0
2011-09-02,77.21,77.43,75.45,75.84,1239735,0
2011-09-06,73.48,76.2,73.44,75.85,1644016,0
2011-09-07,77.06,78.99,76.76,78.76,1168040,0
2011-09-08,78.11,78.35,76.7,77.02,1107454,0
2011-09-09,75.84,76.36,74.16,74.62,927076,0
2011-09-12,73.26,75.62,73.07,75.45,1325340,0
2011-09-13,75.4,78.04,75.1,77.67,1504335,0
2011-09-14,78.01,80.83,77.69,79.7,2003845,0
2011-09-15,80.28,81.87,79.61,81.81,1459836,0
2011-09-16,82.14,83.94,81.34,82.43,1215072,0
2011-09-19,80.97,81.21,78.86,80.63,828083,0
2011-09-20,80.98,84.51,80.9,81.25,945185,0
2011-09-21,81.04,81.75,77.12,77.16,887173,0
2011-09-22,74.62,75,73.64,74.27,1960466,0
2011-09-23,74.22,75.67,73.75,75.09,800308,0
2011-09-26,75.86,76.79,73.88,76.76,707538,0
2011-09-27,78.55,81.28,78.55,79.6,1019242,0
2011-09-28,79.65,80.47,76.79,77.03,517401,0
2011-09-29,78.51,78.59,75.65,77.75,773550,0
2011-09-30,76.59,77.11,75.34,75.49,1051983,0
2011-10-03,75,75.47,72.82,73.86,1696516,0
2011-10-04,72.79,75.49,72.43,75.43,1878278,0
2011-10-05,75.2,77.18,74,77,877723,0
2011-10-06,76.99,79.15,76.49,79.1,1000012,0
2011-10-07,76.15,76.99,72.69,72.78,3694469,0
2011-10-10,73.95,76.51,73.94,75.91,1225875,0
2011-10-11,75.52,78.54,75.35,78.23,837614,0
2011-10-12,78.65,79.16,77.29,77.33,820771,0
2011-10-13,77.09,77.09,74.97,75.96,739142,0
2011-10-14,77.68,78.07,76.84,77.25,680236,0
2011-10-17,77.03,77.05,75.04,75.22,757362,0
2011-10-18,75.19,77.05,73.34,76.66,1512565,0
2011-10-19,76.71,77.1,74.94,76.01,1198169,0
2011-10-20,76.02,77.84,75.23,77.72,842781,0
2011-10-21,78.77,80.87,78.65,80.59,1011481,0
2011-10-24,80.63,83.68,80.39,83.14,1102923,0
2011-10-25,79.3,83.29,78.32,78.9,1782273,0
2011-10-26,78.63,79.44,75.84,77.02,2015309,0
2011-10-27,79.26,81.51,77.99,80.95,1138244,0
2011-10-28,80.75,82.45,80.34,82.22,826236,0
2011-10-31,80.75,81.65,79.94,80.12,855992,0
2011-11-01,77.72,79.44,76.73,76.85,1236025,0
2011-11-02,78.07,78.15,76.6,77.46,716275,0
2011-11-03,78.58,79.99,77.84,79.67,568233,0
2011-11-04,79.03,79.32,77.77,78.55,483147,0
2011-11-07,78.5,79.5,77.78,79.4,569331,0
2011-11-08,79.57,81.59,79.34,81.5,495399,0
2011-11-09,79.49,79.87,76.99,77.48,592263,0
2011-11-10,78.43,78.84,77.48,77.93,415730,0
2011-11-11,79.1,80.21,79.1,80.03,402351,0
2011-11-14,79.52,80.56,78.73,79.46,424216,0
2011-11-15,79.37,80.32,78.75,79.24,724592,0
2011-11-16,78.25,79.72,77.4,78.66,864950,0
2011-11-17,78.36,78.41,75.52,76.17,978274,0
2011-11-18,77.22,77.22,74.48,74.77,1316566,0
2011-11-21,73.59,74.83,72.06,74.35,1040853,0
2011-11-22,74.29,75.67,74.08,74.67,631373,0
2011-11-23,73.72,73.78,72.28,72.78,507079,0
2011-11-25,72.37,73.49,72.37,72.55,244295,0
2011-11-28,74.67,76.4,74.51,75.16,516589,0
2011-11-29,75.56,76.19,74.78,75.18,559013,0
2011-11-30,77.3,80.7,77.3,80,1103779,0
2011-12-01,79.67,81.06,79.42,79.95,583780,0
2011-12-02,80.92,81.67,79.58,79.88,589330,0
2011-12-05,81.52,81.99,79.8,80.05,703902,0
2011-12-06,80,80.57,79.36,80.17,432113,0
2011-12-07,79.99,79.99,78.38,79.15,597010,0
2011-12-08,78.65,78.96,75.33,75.56,1196691,0
2011-12-09,75.82,75.94,74.2,74.82,1381913,0
2011-12-12,74.1,74.82,72.16,73.54,1261386,0
2011-12-13,73.84,74.21,71.94,72.45,890590,0
2011-12-14,72.22,72.38,71.1,71.84,1149284,0
2011-12-15,72.64,73.19,71.78,71.93,843885,0
2011-12-16,72.59,72.9,70.88,71.61,1060998,0
2011-12-19,71.65,73.12,71.46,71.72,690997,0
2011-12-20,72.93,74.26,72.93,74.11,604731,0
2011-12-21,73.95,74.43,72.67,73.73,396201,0
2011-12-22,73.72,75.02,73.47,74.52,316780,0
2011-12-23,74.74,75.03,74.07,74.59,295909,0
2011-12-27,74.43,75.27,74.01,74.62,263319,0
2011-12-28,74.64,74.71,73.05,73.26,364622,0
2011-12-29,73.52,74.37,73.28,74.14,369363,0
2011-12-30,73.93,74.61,73.8,74.05,289400,0
2012-01-03,76.06,76.82,75.37,75.94,736644,0
2012-01-04,75.79,75.86,73.94,74.45,643832,0
2012-01-05,74.32,74.35,73.19,73.71,750007,0
2012-01-06,74.01,74.56,73.42,74.15,2158821,0
2012-01-09,74.41,74.61,73.4,74.27,953780,0
2012-01-10,75.16,75.49,73.53,74.14,2167863,0
2012-01-11,73.69,75.44,72.98,75.39,1493220,0
2012-01-12,75.38,76.87,75.2,76.71,818144,0
2012-01-13,76.15,76.8,75.37,76.06,558217,0
2012-01-17,77.03,78.45,76.91,77.78,819307,0
2012-01-18,75.47,77.8,75.47,76.29,1378180,0
2012-01-19,76.35,79.71,75.92,79.38,1389087,0
2012-01-20,79.06,79.19,76.81,77.99,1023418,0
2012-01-23,80.09,80.79,78.06,78.76,1362131,0
2012-01-24,78.09,86.99,77.99,85.04,3632767,0
2012-01-25,86.35,88.54,85.75,87.91,2225983,0
2012-01-26,87.94,88,86.4,86.95,1216617,0
2012-01-27,86.37,87.72,86,86.82,910826,0
2012-01-30,86.01,86.5,85.42,86.27,638868,0
2012-01-31,86.78,87.5,86.13,86.57,733159,0
2012-02-01,87.19,88.63,87.1,88.33,681581,0
2012-02-02,88.28,89.05,88.17,88.78,557495,0
2012-02-03,89.61,90.1,89.16,89.49,439527,0
2012-02-06,89.06,89.58,88.65,89.26,357011,0
2012-02-07,89,89.3,88.58,88.83,488720,0
2012-02-08,88.78,89.23,87.65,88.56,701495,0
2012-02-09,88.75,88.75,86.94,88.34,455862,0
2012-02-10,87.68,87.84,86.73,87.8,392960,0
2012-02-13,88.37,88.57,87.89,88.14,364392,0
2012-02-14,87.64,88.88,87.64,88.51,545486,0
2012-02-15,89.01,89.17,87.62,87.92,495157,0
2012-02-16,87.91,89.54,87.12,89.1,998625,0
2012-02-17,89.46,89.71,88.53,88.63,552298,0
2012-02-21,88.88,89.15,87.26,87.44,426318,0
2012-02-22,87.45,88.57,86.91,88.12,593785,0
2012-02-23,88.32,88.43,87.17,88.11,451108,0
2012-02-24,88.29,89.25,88.02,88.56,492740,0
2012-02-27,87.68,89.61,87.21,88.98,498725,0
2012-02-28,89.64,91.09,88.5,89.9,1058778,0
2012-02-29,89.99,90.59,88.59,89.6,3247607,0
2012-03-01,89.58,90.58,89.3,90.3,1534732,0
2012-03-02,90.05,90.56,89.22,89.34,572579,0
2012-03-05,89.21,89.54,88.34,88.92,522964,0
2012-03-06,88.17,88.58,87.03,87.32,964310,0
2012-03-07,87.56,88.14,87.29,87.88,672150,0
2012-03-08,88.47,90,87.72,89.86,824401,0
2012-03-09,89.76,91.71,89.57,90.98,748736,0
2012-03-12,90.66,91.12,90.14,90.51,397591,0
2012-03-13,91.15,92.47,91.15,92.27,450316,0
2012-03-14,92.38,92.86,91.96,92.18,547831,0
2012-03-15,92.08,93.18,91.9,93.13,389363,0
2012-03-16,93.17,93.42,92.5,92.96,553107,0
2012-03-19,92.96,93.01,92.24,92.58,466522,0
2012-03-20,92.04,93.17,91.77,92.88,578199,0
2012-03-21,92.81,92.88,92.27,92.38,378742,0
2012-03-22,91.17,91.99,90.23,91.21,547511,0
2012-03-23,91.45,91.55,90.18,90.89,584944,0
2012-03-26,91.7,94.1,91.7,94.03,939255,0
2012-03-27,94.23,94.42,92.96,93.11,510650,0
2012-03-28,93.3,93.73,92.11,92.86,368668,0
2012-03-29,92.43,92.52,91.34,91.81,470790,0
2012-03-30,92.28,92.96,91.91,92.66,519330,0
2012-04-02,92.69,94.47,92.44,93.99,585349,0
2012-04-03,94,94.38,93.32,93.89,505323,0
2012-04-04,92.99,93.27,91.56,91.76,444304,0
2012-04-05,91.4,91.96,91.34,91.93,272664,0
2012-04-09,90.37,90.37,89.6,90.08,584490,0
2012-04-10,89.77,90.36,87.03,87.44,759492,0
2012-04-11,88.76,89.63,87.95,88.15,366604,0
2012-04-12,88.15,89.72,88.05,89.28,428373,0
2012-04-13,89.06,89.28,87.45,87.56,356143,0
2012-04-16,88.04,88.28,86.62,86.95,519603,0
2012-04-17,87.44,88.97,87.44,88.56,595389,0
2012-04-18,88.18,89.18,87.85,88.19,549507,0
2012-04-19,88.38,89.19,87.4,88.04,776910,0
2012-04-20,88.33,89.47,88.17,88.75,701634,0
2012-04-23,86.34,88.53,86.34,88.34,1005957,0
2012-04-24,79.56,82.73,78,81.8,4300407,0
2012-04-25,82.71,83.47,82.23,83.27,1334968,0
2012-04-26,83.15,84.6,82.95,84.3,1094954,0
2012-04-27,84.68,84.91,83.36,83.82,1124099,0
2012-04-30,83.42,84.3,83.1,84.11,1068990,0
2012-05-01,83.94,85.24,83.08,83.92,882260,0
2012-05-02,83.65,83.91,83.22,83.82,1009174,0
2012-05-03,84,84,82.95,83.52,679699,0
2012-05-04,83.38,83.7,81.96,83.51,1148976,0
2012-05-07,83.14,84.42,82.91,83.78,752166,0
2012-05-08,83.06,84.71,82.7,84.5,1055806,0
2012-05-09,83.49,85.03,82.94,84.35,979979,0
2012-05-10,84.94,85.28,83.93,84.29,468071,0
2012-05-11,83.86,85.13,83.6,84.82,612526,0
2012-05-14,83.83,84.4,82.84,83.84,710400,0
2012-05-15,83.85,84.26,83.01,83.12,565764,0
2012-05-16,83.62,84.79,83.18,83.18,777191,0
2012-05-17,83.5,84.53,82.43,82.52,949795,0
2012-05-18,83.02,83.26,80.57,80.81,855526,0
2012-05-21,81.99,82.82,81.35,82.55,1224947,0
2012-05-22,82.89,84.15,82.22,82.77,1108983,0
2012-05-23,82.12,82.51,80.54,82.09,1126666,0
2012-05-24,82.48,83.12,81.64,82.25,613256,0
2012-05-25,81.89,82.99,81.67,82.1,761255,0
2012-05-29,82.66,83.7,82.32,82.47,950311,0
2012-05-30,81.75,81.76,80.41,80.8,1358724,0
2012-05-31,80.84,80.89,79.44,79.78,1398914,0
2012-06-01,78.33,78.61,76.69,77.07,1534220,0
2012-06-04,77.15,77.16,75.23,76.15,1106998,0
2012-06-05,75.87,77.42,75.57,76.97,805503,0
2012-06-06,77.6,78.83,77.39,78.83,848345,0
2012-06-07,79.64,80.16,78.24,78.35,1004480,0
2012-06-08,77.88,78.98,77.55,78.78,623298,0
2012-06-11,79.4,79.67,78.14,78.26,800440,0
2012-06-12,78.4,79.48,78.15,79.38,595839,0
2012-06-13,79,80.05,79,79.5,835874,0
2012-06-14,79.7,80.51,79.22,80.32,702243,0
2012-06-15,80.79,80.84,80.24,80.56,1191683,0
2012-06-18,79.9,81.55,79.9,81.28,544409,0
2012-06-19,81.33,82.79,81.33,82.38,554881,0
2012-06-20,82.54,82.93,81.36,82.35,662606,0
2012-06-21,82.56,83.11,79.98,80.04,767382,0
2012-06-22,80.49,81.44,80.4,81.09,1527539,0
2012-06-25,80.26,80.6,79.3,79.52,1221803,0
2012-06-26,79.64,79.66,77.45,77.83,935196,0
2012-06-27,78.06,78.66,77.34,78.14,947523,0
2012-06-28,77.64,78.09,75.84,76.89,702124,0
2012-06-29,78.23,79.56,78.23,79.47,1172131,0
2012-07-02,79.47,79.66,78,78.5,849702,0
2012-07-03,78.34,79.5,78.26,79.43,194440,0
2012-07-05,79.13,80.34,78.94,79.82,1040478,0
2012-07-06,78.64,78.86,76.41,77.31,856017,0
2012-07-09,76.99,77.38,75.69,75.96,899424,0
2012-07-10,76.23,76.63,74.44,74.66,947265,0
2012-07-11,74.69,75.81,74.62,75.3,976290,0
2012-07-12,74.64,75.86,74.64,75.41,852722,0
2012-07-13,75.47,77.16,75.35,76.63,525417,0
2012-07-16,76.29,76.78,75.92,76.19,347200,0
2012-07-17,76.36,77.16,75.56,77.12,512293,0
2012-07-18,76.74,79.1,76.67,78.63,630275,0
2012-07-19,78.71,78.77,77.56,78.51,606428,0
2012-07-20,78.14,78.16,75.73,76.48,877062,0
2012-07-23,75.29,76.16,74.12,75.59,1263330,0
2012-07-24,74.77,78.15,74.4,75.69,2022548,0
2012-07-25,75.48,76.9,74.9,75.11,1091255,0
2012-07-26,77.17,79.98,76.38,77.09,741128,0
2012-07-27,77.49,79.42,77.26,79.06,519206,0
2012-07-30,78.89,79.12,78.01,78.11,518066,0
2012-07-31,78.12,78.87,77.32,77.48,389427,0
2012-08-01,77.81,78.22,77.05,77.32,837094,0
2012-08-02,76.65,76.91,74.72,75.4,553940,0
2012-08-03,76.71,78.41,76.6,77.11,900367,0
2012-08-06,77.54,77.62,76.37,77,840803,0
2012-08-07,77.11,78.89,76.71,78.68,791589,0
2012-08-08,78.6,79.81,78.26,79.27,950792,0
2012-08-09,79.2,79.94,78.24,78.56,556137,0
2012-08-10,78.41,78.67,77.94,78.65,350872,0
2012-08-13,78.29,78.49,77.29,78.02,488271,0
2012-08-14,78.24,78.25,77.04,77.33,383696,0
2012-08-15,77.22,78.53,77.08,78.33,602538,0
2012-08-16,77.88,77.88,75.9,76.17,1052773,0
2012-08-17,76.16,76.43,74.36,75.26,1007151,0
2012-08-20,75.11,76,75.03,75.75,665737,0
2012-08-21,76,76.73,75.72,76,535875,0
2012-08-22,76.02,76.89,75.67,76.65,825195,0
2012-08-23,76.66,77.56,76.23,77.1,687353,0
2012-08-24,77.02,78,76.74,77.72,669182,0
2012-08-27,77.79,78.49,77.5,78.01,438522,0
2012-08-28,77.95,78.33,77.22,77.54,997962,0
2012-08-29,77.63,79.44,77.45,79.18,881785,0
2012-08-30,78.49,79.36,78.2,79.09,719557,0
2012-08-31,79.74,80.65,79.01,80.19,863301,0
2012-09-04,80.06,80.21,78.8,79.87,834578,0
2012-09-05,79.73,79.99,78.95,79.61,904781,0
2012-09-06,80.45,81.76,80.15,81.67,587490,0
2012-09-07,81.99,83.29,81.89,83.18,742614,0
2012-09-10,83,83.71,82.52,83.22,647005,0
2012-09-11,83.34,83.87,83.22,83.42,572036,0
2012-09-12,83.66,84.15,83.08,83.64,538064,0
2012-09-13,83.78,85.37,83.21,85.15,822595,0
2012-09-14,85.11,85.92,84.62,85.04,532864,0
2012-09-17,84.9,85.05,84.32,84.92,579300,0
2012-09-18,84.92,85.51,84.47,85.24,574783,0
2012-09-19,85.38,85.38,84.64,85.01,258755,0
2012-09-20,84.75,85.15,83.79,85.09,545408,0
2012-09-21,85.61,85.78,84.45,84.69,598075,0
2012-09-24,84.31,84.86,83.85,84.62,382098,0
2012-09-25,84.96,85.38,84.04,84.12,367660,0
2012-09-26,84.21,84.31,83.11,83.36,488476,0
2012-09-27,83.83,84.34,83.47,84.12,383495,0
2012-09-28,83.69,83.78,82.83,83.33,747442,0
2012-10-01,83.65,85.04,83.55,84.16,563989,0
2012-10-02,84.6,84.9,83.67,84.01,332724,0
2012-10-03,84.19,85.07,83.91,84.32,237724,0
2012-10-04,84.66,85.18,84.28,84.45,528125,0
2012-10-05,84.86,85.11,84.11,84.35,223649,0
2012-10-08,83.98,84.5,83.94,84.37,226127,0
2012-10-09,84.12,84.44,81.94,81.98,622514,0
2012-10-10,81.8,81.96,80,80.39,590591,0
2012-10-11,80.89,81.95,80.81,80.89,295873,0
2012-10-12,81,81.31,80.3,80.38,315797,0
2012-10-15,80.39,80.82,80,80.6,357384,0
2012-10-16,80.81,81.87,80.81,81.69,263306,0
2012-10-17,81.72,82.35,81.51,82.11,280444,0
2012-10-18,81.59,81.77,79.46,81.1,573970,0
2012-10-19,80.8,80.91,79.23,79.88,616116,0
2012-10-22,79.94,81.93,79.94,81.06,924915,0
2012-10-23,79.83,80.62,78.33,78.89,786782,0
2012-10-24,78.93,80.1,78.83,79.6,556459,0
2012-10-25,80.35,81.2,80.13,80.67,433335,0
2012-10-26,80.95,81.74,80.56,81.56,711362,0
2012-10-31,81.49,82.02,80.83,81.81,521605,0
2012-11-01,82,84.28,81.97,84.19,499745,0
2012-11-02,84.57,84.98,83.22,83.49,460654,0
2012-11-05,82.94,84.87,82.84,84.74,386999,0
2012-11-06,84.74,86,84.44,85.38,381681,0
2012-11-07,84.75,84.76,83.17,84,356127,0
2012-11-08,83.91,84.34,83.21,83.21,357138,0
2012-11-09,83.08,84.11,82.89,82.97,651812,0
2012-11-12,83.29,83.31,82.25,82.91,527804,0
2012-11-13,82.32,83.19,82.07,82.39,341109,0
2012-11-14,82.58,82.68,80.46,80.74,662594,0
2012-11-15,80.49,81.32,80.04,81.13,692806,0
2012-11-16,81.1,81.84,80.35,81.21,534100,0
2012-11-19,82.14,83.17,82.14,83.17,349738,0
2012-11-20,82.79,83.6,82.12,82.84,339576,0
2012-11-21,82.85,83.1,81.86,82.13,292548,0
2012-11-23,82.63,83.65,82.39,83.64,126350,0
2012-11-26,83.27,83.61,82.7,83.27,524331,0
2012-11-27,82.8,83.51,82.56,82.95,596539,0
2012-11-28,82.48,83.73,82.02,83.73,352091,0
2012-11-29,83.97,84.69,83.66,84.55,375180,0
2012-11-30,84.74,84.74,83.97,84.55,612821,0
2012-12-03,84.73,85.3,83.98,84.14,272864,0
2012-12-04,84.14,84.88,84,84.43,351886,0
2012-12-05,84.41,84.89,83.97,84.15,388488,0
2012-12-06,84.1,85.05,83.59,85.02,573439,0
2012-12-07,85.1,85.87,84.48,85.5,588938,0
2012-12-10,85.21,86.6,85.21,86,421866,0
2012-12-11,86.24,87.53,86.08,87.06,642892,0
2012-12-12,87.23,88.2,86.49,87.61,645981,0
2012-12-13,87.33,87.75,86.97,87.43,303318,0
2012-12-14,87.06,87.9,86.85,87.35,407683,0
2012-12-17,87.56,88.22,87.46,88.18,633329,0
2012-12-18,88.34,89.25,87.92,89.2,454418,0
2012-12-19,89.39,89.39,88.35,88.39,575498,0
2012-12-20,88.39,89.51,88.16,89.33,555397,0
2012-12-21,88.72,88.99,88.14,88.42,878502,0
2012-12-24,88.28,88.79,88.08,88.62,179903,0
2012-12-26,88.78,88.78,87.05,87.38,237326,0
2012-12-27,87.57,87.97,86.44,87.53,421584,0
2012-12-28,87.06,87.12,86.23,86.25,344252,0
2012-12-31,86.09,87.28,85.8,87.12,678038,0
2013-01-02,88.96,88.96,87.79,88.71,577098,0
2013-01-03,86.78,86.81,85.5,86.22,876737,0
2013-01-04,85.01,87.05,85.01,86.82,747272,0
2013-01-07,86.7,87.75,86.03,87.09,650459,0
2013-01-08,86.87,88.77,86.86,88.74,594249,0
2013-01-09,89.08,91.42,88.61,91.02,908747,0
2013-01-10,91.46,91.73,90.5,91.26,393555,0
2013-01-11,91.29,91.55,90.28,90.61,329117,0
2013-01-14,90.48,90.8,90.21,90.3,300619,0
2013-01-15,89.87,90.93,89.75,90.9,406001,0
2013-01-16,90.78,90.78,90,90.56,351459,0
2013-01-17,90.05,90.98,89.51,90.57,511954,0
2013-01-18,90.73,92.29,90.73,91.89,673810,0
2013-01-22,91.34,92.59,89.93,91.27,1222291,0
2013-01-23,91.07,92.06,90.61,90.87,637348,0
2013-01-24,90.93,91.94,90.44,90.95,370887,0
2013-01-25,91.37,92.61,90.96,92.61,404440,0
2013-01-28,93.5,93.75,92.22,92.75,482352,0
2013-01-29,92.61,92.98,92.02,92.64,365940,0
2013-01-30,92.73,93.36,91.96,92.14,397044,0
2013-01-31,91.58,92.29,91.11,91.57,437012,0
2013-02-01,92.5,93.42,92.17,93.09,567047,0
2013-02-04,92.08,92.34,90.49,90.82,446891,0
2013-02-05,91.33,92.2,91.33,91.59,304056,0
2013-02-06,91.41,92.27,91.16,92.21,379045,0
2013-02-07,92.05,92.06,90.95,91.4,372949,0
2013-02-08,91.44,92.68,91.44,92.53,332104,0
2013-02-11,92.52,92.55,92,92.47,224669,0
2013-02-12,92.44,92.61,91.79,91.99,260583,0
2013-02-13,92.33,93.33,92.1,93.22,430119,0
2013-02-14,92.92,93.53,92.28,93.47,431272,0
2013-02-15,93.47,93.67,92.17,92.61,448649,0
2013-02-19,92.48,93.41,92.35,93.36,319698,0
2013-02-20,93.14,93.41,91.96,92.33,532540,0
2013-02-21,92.24,92.9,91.46,91.79,443778,0
2013-02-22,92.09,92.65,92.01,92.65,264954,0
2013-02-25,93,93.04,90.41,90.42,483809,0
2013-02-26,90.87,91.71,89.74,91.49,541440,0
2013-02-27,91.37,93.25,91.19,92.98,438263,0
2013-02-28,93,93.63,92.21,92.72,455777,0
2013-03-01,92.32,93.82,91.56,93.77,405335,0
2013-03-04,93.24,93.77,92.73,93.74,248774,0
2013-03-05,94.08,95.41,94.08,94.96,412221,0
2013-03-06,95.13,95.38,94.46,94.62,182336,0
2013-03-07,94.73,94.98,94.17,94.26,202045,0
2013-03-08,94.68,94.78,93.95,94.48,325134,0
2013-03-11,94.27,94.78,93.94,94.71,262215,0
2013-03-12,94.78,94.92,93.76,94.24,301248,0
2013-03-13,94.23,94.6,93.62,94.24,295600,0
2013-03-14,94.37,94.67,93.98,94.66,269235,0
2013-03-15,94.29,94.96,94.1,94.82,448335,0
2013-03-18,94.03,94.68,93.63,93.97,326682,0
2013-03-19,94.21,94.51,93.47,93.99,298989,0
2013-03-20,94.46,94.93,94.11,94.78,286150,0
2013-03-21,94.05,94.34,93.02,93.11,302618,0
2013-03-22,93.56,93.59,92.37,93.26,307028,0
2013-03-25,93.4,93.5,91.59,92.55,364678,0
2013-03-26,92.98,93.93,92.94,93.26,403940,0
2013-03-27,92.58,93.59,92.37,93.16,378882,0
2013-03-28,93.31,94,92.83,93.91,616983,0
2013-04-01,93.85,93.86,92.99,93.7,347448,0
2013-04-02,94.02,95.5,93.93,95.5,519696,0
2013-04-03,95.5,95.51,93.98,94.29,373560,0
2013-04-04,94.37,94.9,93.85,94.57,275288,0
2013-04-05,93.21,93.21,92.26,92.39,397550,0
2013-04-08,92.31,93.03,92.09,93.03,287639,0
2013-04-09,93.44,93.83,92.98,93.15,239745,0
2013-04-10,93.6,95.33,93.48,95.12,442266,0
2013-04-11,95.29,96.25,95.29,95.46,232209,0
2013-04-12,94.65,95.25,93.46,94.33,584410,0
2013-04-15,94.2,94.25,91.28,91.31,584723,0
2013-04-16,91.97,92.46,91.3,91.69,499176,0
2013-04-17,91.11,91.35,89.26,89.85,756527,0
2013-04-18,89.53,89.57,87.9,88.24,806181,0
2013-04-19,88.44,88.89,87.85,88.45,588900,0
2013-04-22,88.68,89.26,87.95,89.23,604808,0
2013-04-23,89.45,95.52,89.23,92.1,1856794,0
2013-04-24,92.1,92.96,91.5,92.48,501413,0
2013-04-25,92.77,93.48,92.64,92.88,370283,0
2013-04-26,92.43,92.62,91.45,92.3,332733,0
2013-04-29,92.42,92.58,91.67,92.45,408095,0
2013-04-30,92.15,92.73,91.24,92.4,824127,0
2013-05-01,92.29,93.13,92.04,92.38,486075,0
2013-05-02,92.8,93.52,92.59,92.63,452065,0
2013-05-03,93.63,94.04,92.96,93,301611,0
2013-05-06,92.9,93.77,92.77,93.53,460876,0
2013-05-07,93.52,94.87,93.15,94.47,616909,0
2013-05-08,94.35,95.82,94.26,95.8,679138,0
2013-05-09,95.59,97.12,95.59,96.42,653422,0
2013-05-10,96.5,97.34,96.5,96.91,619879,0
2013-05-13,96.52,97.19,96.06,96.5,370984,0
2013-05-14,96.5,97.77,96.37,97.75,935622,0
2013-05-15,97.53,98.99,97.2,98.49,528859,0
2013-05-16,98.09,98.35,96.93,97.07,361475,0
2013-05-17,97.5,98.38,97.09,98,344608,0
2013-05-20,97.71,98.49,97.35,97.53,226719,0
2013-05-21,97.75,98.87,97.7,98.08,243813,0
2013-05-22,98.16,99.19,96.12,96.7,560357,0
2013-05-23,95.89,97.28,95.52,97.17,528814,0
2013-05-24,97.08,97.99,96.04,97.79,463174,0
2013-05-28,98.66,99.66,98.66,99.27,617840,0
2013-05-29,98.56,98.59,97.24,97.57,501380,0
2013-05-30,97.8,98.56,97.17,97.72,681756,0
2013-05-31,97.23,98.16,96.67,96.71,625644,0
2013-06-03,97.09,97.28,95.88,97.01,665659,0
2013-06-04,97,97.5,96.06,96.59,505918,0
2013-06-05,96.36,96.94,95.45,96.22,526273,0
2013-06-06,96.19,97.33,95.92,97.33,349539,0
2013-06-07,97.97,98.44,97.36,98.38,559452,0
2013-06-10,98.59,98.66,97.48,98.33,497362,0
2013-06-11,96.98,98.05,96.84,97.18,314226,0
2013-06-12,97.91,98.19,97.17,97.18,453013,0
2013-06-13,97.24,99.24,96.76,99.02,319069,0
2013-06-14,98.97,99.57,98.4,98.6,210061,0
2013-06-17,99.53,100.56,99.26,100.21,295353,0
2013-06-18,100.25,102.69,100.21,101.9,733537,0
2013-06-19,102.01,102.38,100.2,100.22,373642,0
2013-06-20,99.26,99.26,97.04,97.36,392934,0
2013-06-21,98.03,99.75,97.89,99.26,688862,0
2013-06-24,98.26,99.09,97.57,97.63,801956,0
2013-06-25,99.62,101.65,98.89,99.73,603768,0
2013-06-26,100.72,100.72,99,99.42,349722,0
2013-06-27,99.85,100.51,99.41,100.38,312951,0
2013-06-28,100.03,100.8,99.16,100.05,554565,0
2013-07-01,100.55,104.24,100.55,102.37,1055136,0
2013-07-02,102.27,103.52,99.92,100.36,561384,0
2013-07-03,99.31,100.75,99.31,100.47,138882,0
2013-07-05,101.21,102.02,100.82,102.01,288868,0
2013-07-08,102.2,102.77,101.54,101.7,377303,0
2013-07-09,102.16,102.72,101.6,102.19,523902,0
2013-07-10,101.96,104.31,101.96,104.28,524140,0
2013-07-11,105.11,105.23,103.62,104.49,319464,0
2013-07-12,104.22,104.88,104.22,104.53,257771,0
2013-07-15,104.76,105.51,104.49,104.64,240337,0
2013-07-16,104.64,105.28,102.89,103.5,607704,0
2013-07-17,104,104.07,103.14,103.25,401177,0
2013-07-18,103.43,104.9,102.93,104.63,506108,0
2013-07-19,105.34,105.34,104.22,104.74,403257,0
2013-07-22,105.18,106,105,105.41,807635,0
2013-07-23,98.29,101.4,97.84,99.17,2027676,0
2013-07-24,99,100.65,98.67,100.31,611456,0
2013-07-25,100.38,100.95,99.71,100.77,410397,0
2013-07-26,99.94,100.53,99.44,100.16,488357,0
2013-07-29,99.59,100.5,98.91,99.63,310743,0
2013-07-30,100.38,101.09,100.24,100.51,396647,0
2013-07-31,100.95,101.84,100.59,100.94,327442,0
2013-08-01,101.93,102.98,101.79,102.93,554530,0
2013-08-02,102.98,103.34,101.87,102.09,545839,0
2013-08-05,102.01,102.83,101.28,102.64,151074,0
2013-08-06,102.59,102.8,101.86,102.22,221346,0
2013-08-07,101.84,102.38,101.51,101.89,211382,0
2013-08-08,102.39,103.23,102.16,102.97,393212,0
2013-08-09,102.77,103.95,101.92,103.41,393386,0
2013-08-12,102.77,103.51,102.75,103.47,251853,0
2013-08-13,103.5,103.79,102.78,103.53,211045,0
2013-08-14,103.67,103.81,102.86,102.89,282956,0
2013-08-15,101.9,102.29,99.56,99.76,627336,0
2013-08-16,99.48,99.81,98.47,98.47,752189,0
2013-08-19,98.79,99.15,98.1,98.16,517716,0
2013-08-20,98.09,99.23,97.79,98.97,337008,0
2013-08-21,98.66,99.31,98,98.59,465666,0
2013-08-22,98.98,100.69,98.44,100.19,250961,0
2013-08-23,100.29,100.58,99.2,99.63,184105,0
2013-08-26,99.27,100.21,99.06,99.44,224542,0
2013-08-27,98.2,98.97,97.53,98.45,437639,0
2013-08-28,98.56,98.61,97.53,98.53,433034,0
2013-08-29,98.32,99.52,98.13,98.93,209497,0
2013-08-30,98.97,99.48,98.5,98.85,398375,0
2013-09-03,100.21,100.82,99.41,99.98,383471,0
2013-09-04,99.89,101.45,99.67,101.16,342086,0
2013-09-05,100.98,101.71,100.79,101.7,162198,0
2013-09-06,101.91,102.29,100.83,101.62,259817,0
2013-09-09,101.73,103.18,101.72,103.09,327135,0
2013-09-10,103.68,104.25,103.42,103.89,348989,0
2013-09-11,103.86,105.24,103.34,104.93,593148,0
2013-09-12,104.67,105.29,104.3,104.41,475193,0
2013-09-13,104.41,104.8,104.02,104.19,256726,0
2013-09-16,105.42,105.85,104.66,105.75,304496,0
2013-09-17,106.03,106.49,105.53,105.98,186163,0
2013-09-18,106.14,106.74,104.83,106.61,275074,0
2013-09-19,107.1,107.55,106.13,106.44,363369,0
2013-09-20,106.5,107.39,106.09,106.54,637198,0
2013-09-23,106.2,106.4,105.38,105.96,204754,0
2013-09-24,105.91,106.86,105.09,106.66,341020,0
2013-09-25,106.54,107.29,106.43,106.72,567171,0
2013-09-26,106.6,107.82,106.6,107.73,772132,0
2013-09-27,107.86,108.89,106.86,107.28,419396,0
2013-09-30,106.51,106.82,105.91,106.21,386636,0
2013-10-01,106.58,107.13,105.45,105.7,898960,0
2013-10-02,105.09,106.14,104.62,105.65,835074,0
2013-10-03,105.59,105.6,104.25,104.59,420928,0
2013-10-04,104.74,105.55,104.68,105,397525,0
2013-10-07,104.06,104.62,103.7,103.81,388120,0
2013-10-08,103.93,104.29,102.71,102.74,370032,0
2013-10-09,102.81,103.18,101.82,102.34,578235,0
2013-10-10,103.25,103.92,103.16,103.87,300503,0
2013-10-11,103.84,104.49,103.6,104.48,359801,0
2013-10-14,102.79,104.32,102.61,104.18,302321,0
2013-10-15,103.88,104.19,102.84,103.11,260659,0
2013-10-16,103.61,104.59,103.5,104.11,314015,0
2013-10-17,103.86,106.43,103.53,106.35,368046,0
2013-10-18,107.02,107.04,106.09,106.48,314879,0
2013-10-21,106.47,106.82,105.92,106.21,556327,0
2013-10-22,101.73,103.5,99.43,99.83,1762419,0
2013-10-23,99.69,101.93,98.54,101.82,1011812,0
2013-10-24,101.77,102.18,100.11,101.29,803012,0
2013-10-25,101.61,102.09,101.38,101.99,589931,0
2013-10-28,101.9,103.06,101.51,102.24,422157,0
2013-10-29,102.28,102.92,101.8,102.15,528491,0
2013-10-30,102.5,102.5,100.43,100.98,592148,0
2013-10-31,101.14,101.46,100.38,100.92,473110,0
2013-11-01,100.85,101.81,100.58,100.58,376516,0
2013-11-04,101.2,101.24,100.33,100.8,342116,0
2013-11-05,100.41,100.89,99.45,99.47,327724,0
2013-11-06,99.58,100.06,98.83,99.69,277485,0
2013-11-07,99.94,99.97,98.34,98.45,360084,0
2013-11-08,98.42,100.19,98.42,100.12,421388,0
2013-11-11,99.81,100.3,99.58,99.66,248669,0
2013-11-12,99.5,99.78,99.02,99.52,289496,0
2013-11-13,99.25,100.05,98.9,100.05,278259,0
2013-11-14,100.06,100.99,99.73,100.62,264914,0
2013-11-15,100.69,102.13,100.61,102.12,857000,0
2013-11-18,102.35,102.35,101.01,101.25,239425,0
2013-11-19,101.03,101.08,100.42,100.5,321632,0
2013-11-20,100.5,101.25,100.3,100.4,458260,0
2013-11-21,100.81,102.13,100.8,101.38,301790,0
2013-11-22,101.58,101.8,100.84,101.09,267328,0
2013-11-25,101.48,101.48,100.43,100.66,185405,0
2013-11-26,99.14,100.2,98.46,99.67,484207,0
2013-11-27,99.9,100.14,98.92,99.9,204297,0
2013-11-29,99.91,99.99,99.02,99.53,121528,0
2013-12-02,99.57,99.99,99.1,99.58,318978,0
2013-12-03,99.17,99.59,98.93,99.34,356632,0
2013-12-04,98.86,99.47,98.47,99.2,526511,0
2013-12-05,99.19,99.19,98.34,98.49,287655,0
2013-12-06,99.31,99.32,97.9,98.21,681051,0
2013-12-09,98.55,98.64,98.08,98.49,622612,0
2013-12-10,98.46,98.62,96.96,97.03,635872,0
2013-12-11,96.91,97.2,94.5,95.25,1173441,0
2013-12-12,95.25,96.47,95.11,96.01,622598,0
2013-12-13,96.31,96.49,95.5,96.03,503429,0
2013-12-16,96.27,97.08,96.27,96.72,288761,0
2013-12-17,96.68,97.19,95.64,96.1,242386,0
2013-12-18,96.11,98.82,95.87,98.8,570332,0
2013-12-19,98.11,99.11,97.99,99.02,655317,0
2013-12-20,99.45,99.98,99.02,99.58,700928,0
2013-12-23,100.18,100.21,99.15,99.47,406117,0
2013-12-24,99.4,99.75,99.31,99.6,104639,0
2013-12-26,99.61,100.07,99.26,99.6,233146,0
2013-12-27,99.63,100.18,99.12,99.36,267418,0
2013-12-30,99.56,100.85,99.44,100.3,532671,0
2013-12-31,100.5,100.5,99.65,100,322550,0
2014-01-02,100,100.17,99,99.22,335610,0
2014-01-03,99.13,99.78,97.9,98.04,1197541,0
2014-01-06,98.37,98.87,98.05,98.39,550964,0
2014-01-07,99.04,100.52,98.5,100.38,514154,0
2014-01-08,100.49,101.36,100.13,100.48,595880,0
2014-01-09,100.8,101.06,100.34,100.62,384386,0
2014-01-10,100.62,101.48,100.42,101.46,288304,0
2014-01-13,101.29,101.3,99.83,100.51,416430,0
2014-01-14,100.56,103.52,100.56,103,893785,0
2014-01-15,103.03,103.96,102.64,103.95,615636,0
2014-01-16,103.9,105.33,103.75,105.25,612473,0
2014-01-17,104.82,105.39,104.31,104.4,628296,0
2014-01-21,104.84,105.28,104.38,105.05,727474,0
2014-01-22,105.3,105.77,104.44,104.96,398993,0
2014-01-23,104.07,104.95,103.92,104.58,531646,0
2014-01-24,104.09,104.5,103.02,103.02,898735,0
2014-01-27,103.64,104.04,102.16,102.9,1092554,0
2014-01-28,109,111,107.9,110.41,1449714,0
2014-01-29,110.01,110.73,108.57,108.81,1179722,0
2014-01-30,109.42,110.37,109.4,109.81,1094846,0
2014-01-31,108.61,108.91,107.59,108.27,733451,0
2014-02-03,108.45,108.87,104.49,105.11,907510,0
2014-02-04,105.47,105.75,104.6,105.22,618037,0
2014-02-05,105.04,106.25,104.41,105.31,568591,0
2014-02-06,105.64,106.97,104.95,106.9,335528,0
2014-02-07,107.21,108.93,106.96,108.72,613727,0
2014-02-10,108.49,109.2,107.87,109.19,347496,0
2014-02-11,109.25,110.08,108.69,109.85,403455,0
2014-02-12,109.79,110.8,109.39,110.79,415389,0
2014-02-13,110.34,112.11,110.05,112.05,613486,0
2014-02-14,111.05,112.68,110.98,112.48,652943,0
2014-02-18,112.74,112.74,110.98,111.89,551835,0
2014-02-19,111.39,112.86,111.18,112.12,580738,0
2014-02-20,112,115.06,111.61,114.94,879227,0
2014-02-21,115.02,115.02,113.26,113.31,440676,0
2014-02-24,113.4,114.57,113.33,113.59,386644,0
2014-02-25,113.63,114.05,112.24,112.59,671431,0
2014-02-26,112.68,113.15,111.68,111.87,472732,0
2014-02-27,111.92,112.32,111.51,112.21,357763,0
2014-02-28,112.18,112.19,110.72,111.4,489025,0
2014-03-03,110.83,111.5,110.15,110.54,452035,0
2014-03-04,111.5,112.83,110.99,112.59,441782,0
2014-03-05,112.78,113.52,112.04,112.89,393196,0
2014-03-06,113.36,113.84,112.64,112.78,243882,0
2014-03-07,113.65,113.65,111.53,112.72,359228,0
2014-03-10,112.7,113.14,111.72,113.07,250310,0
2014-03-11,113.09,113.93,112.84,113.36,586060,0
2014-03-12,113,113.48,112.46,113.24,748666,0
2014-03-13,113.5,113.85,112.46,112.7,500376,0
2014-03-14,112.53,114.01,112.31,113.04,414074,0
2014-03-17,113.38,114.5,113.32,113.65,348701,0
2014-03-18,113.73,114.49,113.23,114.23,526367,0
2014-03-19,114.12,114.59,112.18,112.8,497404,0
2014-03-20,112.12,113.13,111.7,112.49,675742,0
2014-03-21,113.67,113.68,110.64,110.74,750459,0
2014-03-24,111.41,111.57,107.94,108.48,593783,0
2014-03-25,108.96,109.6,107.6,108.62,458639,0
2014-03-26,109.05,109.48,107.34,107.36,284900,0
2014-03-27,107.4,108.33,106.77,107.81,344146,0
2014-03-28,108.15,108.72,107.51,107.68,224254,0
2014-03-31,108.45,108.69,107.84,108.41,365847,0
2014-04-01,108.86,109.55,108.28,108.88,543186,0
2014-04-02,108.9,110.73,108.75,110.65,437580,0
2014-04-03,110.75,111.07,109.61,110.85,319161,0
2014-04-04,111.5,113.27,110.56,111.03,1041526,0
2014-04-07,110.95,110.95,108.89,109.41,583696,0
2014-04-08,109.41,111.58,109.09,111.45,747737,0
2014-04-09,111.66,114.32,111.14,114.29,753121,0
2014-04-10,114.36,114.36,109.77,109.92,576901,0
2014-04-11,109.18,109.89,107.94,108,554486,0
2014-04-14,109.03,109.52,107.98,109.14,315476,0
2014-04-15,109.79,110.33,106.96,109.65,669300,0
2014-04-16,110.26,110.7,109.17,109.82,382243,0
2014-04-17,109.46,111.67,109.26,111.15,493836,0
2014-04-21,111.24,111.32,110.33,111.09,317199,0
2014-04-22,111.07,112.56,110.61,111.6,287520,0
2014-04-23,112.1,112.1,109.91,110.4,337508,0
2014-04-24,111.19,111.31,109.83,110.29,391203,0
2014-04-25,110.3,110.59,108.49,108.7,361099,0
2014-04-28,109.71,110.52,106.07,108.24,1039388,0
2014-04-29,103.91,104.68,98.89,99.03,2376422,0
2014-04-30,98.66,98.85,97.9,98.54,1233350,0
2014-05-01,98.18,100.9,97.86,100.53,912420,0
2014-05-02,100.63,101.21,99.79,99.9,657170,0
2014-05-05,99.43,101.39,98.85,101.26,851385,0
2014-05-06,101.16,102.47,100.86,101.75,917174,0
2014-05-07,101.68,102.54,101.31,101.77,865501,0
2014-05-08,101.51,103.41,101.3,101.93,668447,0
2014-05-09,101.89,104.07,101.45,103.46,651390,0
2014-05-12,103.88,105.67,103.82,105.12,537049,0
2014-05-13,105.12,105.55,103.91,104.85,585590,0
2014-05-14,104.78,104.98,101.84,102.14,2010355,0
2014-05-15,101.72,101.96,99.88,101.59,1531680,0
2014-05-16,101.27,103.42,100.68,103.01,959188,0
2014-05-19,102.98,103.11,102.01,102.06,380413,0
2014-05-20,102.16,102.16,99.87,100.98,638017,0
2014-05-21,101.58,102.01,100.85,101,466074,0
2014-05-22,101.01,101.75,100.31,100.36,608590,0
2014-05-23,100.53,100.97,100.1,100.54,451502,0
2014-05-27,101.04,101.04,100.09,100.2,577548,0
2014-05-28,100.3,101.08,100.02,100.15,634880,0
2014-05-29,100.59,100.88,100.12,100.46,722358,0
2014-05-30,100.06,100.74,99.91,100.16,696303,0
2014-06-02,100.23,101.24,100.23,100.73,519623,0
2014-06-03,100.51,102.61,100.11,102.37,705951,0
2014-06-04,102.48,103.59,101.67,102.57,730205,0
2014-06-05,102.71,104.77,102.24,104.57,564837,0
2014-06-06,104.83,105.59,104.4,105.54,409176,0
2014-06-09,105.24,105.86,104.76,105.5,425905,0
2014-06-10,105.13,105.62,104.94,105.14,340094,0
2014-06-11,104.5,105.34,104.26,105.08,427226,0
2014-06-12,104.97,104.97,104.22,104.43,536450,0
2014-06-13,104.71,105.73,104.49,104.89,516985,0
2014-06-16,104.82,105.83,104.58,104.66,560916,0
2014-06-17,104.41,105.58,104.28,105.3,436362,0
2014-06-18,105.31,107.25,105.31,107.2,594548,0
2014-06-19,107.11,107.4,105.35,105.66,756520,0
2014-06-20,105.84,106.1,105.49,106.07,641309,0
2014-06-23,106.07,106.63,105.69,105.77,343383,0
2014-06-24,105.81,106.24,104.94,104.99,402965,0
2014-06-25,105.01,105.66,104.6,105.55,287563,0
2014-06-26,105.54,105.82,104.54,104.92,293714,0
2014-06-27,105.03,106.55,105.03,105.36,307920,0
2014-06-30,105.1,105.48,104.08,104.44,379383,0
2014-07-01,104.93,105.36,104.69,104.94,439781,0
2014-07-02,104.94,105.54,104.62,104.7,179500,0
2014-07-03,104.71,105.87,104.55,105.82,137674,0
2014-07-07,105.38,105.81,104.67,104.86,156231,0
2014-07-08,104.38,104.67,103.32,103.61,240736,0
2014-07-09,104.13,104.13,103.2,103.53,223811,0
2014-07-10,102.01,102.64,101.41,102.19,364872,0
2014-07-11,102.19,102.85,102.06,102.8,222769,0
2014-07-14,103.49,104.1,102.46,103.29,327633,0
2014-07-15,103.06,103.52,101.69,101.9,512134,0
2014-07-16,102.09,102.94,101.11,101.5,433209,0
2014-07-17,100.86,101.8,99.19,99.25,712641,0
2014-07-18,99.58,101.52,99.16,101.52,951488,0
2014-07-21,101.25,101.69,100.56,101.3,733756,0
2014-07-22,104.93,108.89,103.57,107.16,1711450,0
2014-07-23,107.56,108.16,103.95,104.79,1040832,0
2014-07-24,104.98,106.01,104.25,105.73,465689,0
2014-07-25,105.28,106.07,105.1,105.96,281504,0
2014-07-28,105.93,105.95,104.63,105.37,289607,0
2014-07-29,105.36,106.03,104.92,105.16,299431,0
2014-07-30,105.33,106.5,105.06,105.76,403730,0
2014-07-31,104.96,105.18,103.11,103.44,576604,0
2014-08-01,103.21,104.3,102.52,103.19,425422,0
2014-08-04,103.16,104.19,102.08,103.96,306875,0
2014-08-05,103.23,104.81,103.12,103.84,372516,0
2014-08-06,103.41,104.03,102.72,103.4,483492,0
2014-08-07,103.63,104.13,102.56,102.73,482810,0
2014-08-08,103.03,103.91,102.43,103.59,478744,0
2014-08-11,104.19,104.22,103.21,103.57,410630,0
2014-08-12,103.27,103.46,102.33,102.45,275310,0
2014-08-13,102.82,103.39,102.41,103.12,490301,0
2014-08-14,103.32,104.66,103.12,104.52,338397,0
2014-08-15,105.02,105.13,102.76,103.44,429424,0
2014-08-18,104.18,104.55,103.39,104.34,316995,0
2014-08-19,104.84,104.84,104.11,104.35,240751,0
2014-08-20,103.97,104.33,103.02,103.32,354177,0
2014-08-21,103.7,103.7,102.82,103.3,473425,0
2014-08-22,103.19,103.57,102.69,102.92,268180,0
2014-08-25,103.61,103.93,102.95,103.1,167345,0
2014-08-26,103.43,104.19,103.06,103.61,432611,0
2014-08-27,103.96,104.2,102.99,103.3,220735,0
2014-08-28,103.01,103.46,102.53,103.36,228291,0
2014-08-29,103.36,103.52,102.89,103.43,369497,0
2014-09-02,103.48,104.43,103.4,103.88,429810,0
2014-09-03,104.44,104.57,103.6,103.72,389214,0
2014-09-04,103.73,104.6,103.23,103.52,324596,0
2014-09-05,103.69,104.37,102.49,104.08,389438,0
2014-09-08,102.65,104.08,102.65,103.1,413542,0
2014-09-09,103.02,103.41,102.08,102.57,543769,0
2014-09-10,102.5,103.54,102.24,103.17,511713,0
2014-09-11,102.88,103.87,102.84,103.7,378389,0
2014-09-12,103.57,103.57,101.63,101.78,425073,0
2014-09-15,101.82,101.82,100.72,101.23,247056,0
2014-09-16,101.11,101.42,100.21,101.32,501016,0
2014-09-17,101.3,102.01,101.17,101.57,493965,0
2014-09-18,101.81,102.57,101.81,102.13,358887,0
2014-09-19,102.84,102.84,101.32,101.58,743047,0
2014-09-22,102,102.03,101.23,101.53,823085,0
2014-09-23,101.46,101.62,100.64,100.64,480931,0
2014-09-24,100.72,101.74,100.44,101.45,430647,0
2014-09-25,101.26,101.47,100.01,100.11,562428,0
2014-09-26,100.29,100.31,99.61,100.14,328911,0
2014-09-29,99.4,100.26,99.24,100.05,381947,0
2014-09-30,100.01,100.15,99.08,99.12,553665,0
2014-10-01,99.3,99.3,98.4,98.42,670734,0
2014-10-02,97.92,98.05,96.88,97.18,1025744,0
2014-10-03,97.66,98.09,97.52,97.74,758762,0
2014-10-06,98.37,98.6,97.51,97.82,459605,0
2014-10-07,97.5,97.58,96.47,96.74,640851,0
2014-10-08,96.95,99.08,96.93,99.05,646765,0
2014-10-09,99,99.1,97.81,97.9,568826,0
2014-10-10,97.96,98.75,97.32,97.34,766090,0
2014-10-13,97.16,97.35,95.65,95.76,487932,0
2014-10-14,96.05,96.89,95.88,96.14,631797,0
2014-10-15,95.15,95.5,93.56,95.08,654114,0
2014-10-16,94.27,96.17,93.76,95.12,744758,0
2014-10-17,95.86,97.09,95.45,96.98,789275,0
2014-10-20,96.63,97.92,96.33,97.54,888694,0
2014-10-21,102.13,107.49,100.29,107.17,2242871,0
2014-10-22,107.66,108.04,104.39,104.46,1026499,0
2014-10-23,105.53,108.02,105.39,107.34,627781,0
2014-10-24,107.27,108.71,107.23,108.21,654601,0
2014-10-27,108.21,108.74,107.28,108.16,509245,0
2014-10-28,108.65,110,108.43,110,501874,0
2014-10-29,110,110.38,108.79,109.87,791390,0
2014-10-30,109.84,110.86,109.17,110.6,420658,0
2014-10-31,111.83,112.4,110.44,110.8,676804,0
2014-11-03,111,111.95,111,111.68,392046,0
2014-11-04,111.54,111.97,111,111.91,370772,0
2014-11-05,112.71,112.79,111.3,111.79,392358,0
2014-11-06,112.02,113.21,111.94,112.88,514491,0
2014-11-07,112.93,113.01,110.7,111.05,745160,0
2014-11-10,111.32,112.51,111.05,112.51,304084,0
2014-11-11,112.33,112.72,111.91,112.33,179227,0
2014-11-12,111.68,113.73,111.53,113.5,484705,0
2014-11-13,113.5,114.32,113.26,113.72,324729,0
2014-11-14,113.93,113.93,112.11,112.48,339757,0
2014-11-17,112.34,112.63,111.88,112.45,259953,0
2014-11-18,112.37,114.31,112.12,114.09,496182,0
2014-11-19,113.79,114.58,113.35,114.35,605183,0
2014-11-20,114.15,116.68,114.13,115.93,970259,0
2014-11-21,117.71,117.71,115.7,115.84,608984,0
2014-11-24,116.01,116.64,115.7,116.47,630943,0
2014-11-25,116.58,116.62,115.58,115.81,397844,0
2014-11-26,116.1,116.35,115.21,115.87,194001,0
2014-11-28,116.13,117.11,115.74,115.9,179945,0
2014-12-01,115.45,116.26,115.12,115.9,485368,0
2014-12-02,116.08,117.22,115.64,116.8,341681,0
2014-12-03,116.28,117.3,115.62,116.98,284907,0
2014-12-04,116.83,117.57,116.41,116.49,465041,0
2014-12-05,116.02,116.66,114.31,115.45,620374,0
2014-12-08,115.6,116.26,115,115.35,339181,0
2014-12-09,114.43,116.08,114.3,115.55,346704,0
2014-12-10,114.95,115.18,112.28,112.44,703797,0
2014-12-11,112.8,114.11,112.54,113.36,406995,0
2014-12-12,112.08,113.38,111.52,111.56,420707,0
2014-12-15,112.06,112.61,110.85,111.75,507248,0
2014-12-16,111.74,113.67,111.11,111.24,506452,0
2014-12-17,111.48,113.92,111,113.35,521625,0
2014-12-18,113.68,114.49,113.12,114.26,604373,0
2014-12-19,114.36,115.41,113.6,115.09,789393,0
2014-12-22,115.15,116.2,114.29,115.49,300274,0
2014-12-23,115.77,115.77,113.73,114.33,339104,0
2014-12-24,114.58,115.14,114.33,114.54,103971,0
2014-12-26,114.69,115.17,113.76,114.35,218012,0
2014-12-29,114.19,114.79,113.72,114.43,240496,0
2014-12-30,114.43,115.27,113.75,113.77,243041,0
2014-12-31,114.24,114.91,112.6,112.72,195111,0
2015-01-02,113.57,114.92,113.23,113.88,493482,0
2015-01-05,113.62,114.3,112.91,113.02,341676,0
2015-01-06,112.95,113.81,111.77,112.53,396926,0
2015-01-07,113.47,115.98,113.11,115.93,438964,0
2015-01-08,117.11,118.4,116.49,118.09,491290,0
2015-01-09,118.14,118.64,116.29,116.52,439647,0
2015-01-12,116.82,117.52,115.42,116.46,405200,0
2015-01-13,117.52,118.03,115.4,116.02,414289,0
2015-01-14,114.68,115.18,113.74,114.4,316439,0
2015-01-15,114.82,114.97,112.77,112.79,272576,0
2015-01-16,112.34,113.95,112.3,113.46,495729,0
2015-01-20,114.1,114.48,112.45,113.96,384142,0
2015-01-21,113.54,114.52,113.1,114.27,265183,0
2015-01-22,114.58,116.03,113.43,115.91,428450,0
2015-01-23,116.21,116.48,114.44,114.45,562072,0
2015-01-26,114.11,116.22,113.45,116.11,721636,0
2015-01-27,119.45,122.8,116.51,119.35,1231409,0
2015-01-28,119.43,120.28,118.73,118.95,583353,0
2015-01-29,118.56,120.72,117.84,120.62,466959,0
2015-01-30,119.84,121.13,118.6,119.05,582165,0
2015-02-02,119,119.47,117.16,119.06,467246,0
2015-02-03,119.79,119.79,118.32,119.48,389915,0
2015-02-04,118.67,120.1,118.19,119.13,301479,0
2015-02-05,119.65,121.48,119.62,120.1,316070,0
2015-02-06,119.84,119.91,118.54,119.06,496191,0
2015-02-09,118.69,118.92,117.29,117.74,446445,0
2015-02-10,118.69,118.96,117.86,118.68,353104,0
2015-02-11,118.4,119.48,117.93,118.75,435728,0
2015-02-12,119.01,119.54,118.52,119.15,274085,0
2015-02-13,119.36,120.16,118.54,119.86,388227,0
2015-02-17,119.5,120.18,118.53,119.99,288305,0
2015-02-18,119.88,120.87,119.29,120.01,252699,0
2015-02-19,119.66,119.95,119.09,119.49,252541,0
2015-02-20,119.33,121.2,118.46,121.04,280771,0
2015-02-23,121.04,122.25,120.27,121.62,301146,0
2015-02-24,121.43,121.75,120.25,120.56,313713,0
2015-02-25,120.7,121.43,120.5,120.73,230238,0
2015-02-26,120.78,121.39,119.91,120.93,172076,0
2015-02-27,120.52,120.69,119.55,120.38,381839,0
2015-03-02,120.17,121.68,119.96,121.36,367900,0
2015-03-03,120.89,121.52,119.32,119.53,826100,0
2015-03-04,119.43,120.81,119.05,120.24,321500,0
2015-03-05,120.29,122.12,120.19,121.89,301100,0
2015-03-06,121.45,121.57,118.57,118.94,465700,0
2015-03-09,118.92,119.46,118.03,119.17,289800,0
2015-03-10,117.48,118.58,116.83,116.87,378300,0
2015-03-11,117.22,119.93,116.93,119.76,683500,0
2015-03-12,120.04,122.35,119.73,121.98,511400,0
2015-03-13,121.98,122.62,119.94,120.95,305300,0
2015-03-16,121.87,124.69,121.7,124.6,425300,0
2015-03-17,123.43,124,122.23,123.46,319400,0
2015-03-18,122.98,124.42,121.44,124.07,364600,0
2015-03-19,123.61,123.94,122.17,123.61,365000,0
2015-03-20,124.12,125.02,123.45,124.82,630700,0
2015-03-23,124.52,124.81,123.53,123.84,259700,0
2015-03-24,123.59,124.47,122.75,123.14,357500,0
2015-03-25,123.07,123.96,121.46,121.54,299000,0
2015-03-26,120.84,122.29,120.62,121.85,328200,0
2015-03-27,122.27,124.28,121.78,124.11,346700,0
2015-03-30,124.64,125.47,124.03,124.94,264000,0
2015-03-31,124.48,125.86,124.2,124.32,300431,0
2015-04-01,124.02,124.48,121.8,123.47,417400,0
2015-04-02,123.7,124.94,122.97,124.2,338600,0
2015-04-06,123.57,126.17,122.93,125.63,255200,0
2015-04-07,125.92,126.61,124.82,124.94,262674,0
2015-04-08,124.9,126.22,124.2,124.92,280100,0
2015-04-09,125.03,125.88,124.61,125.43,344173,0
2015-04-10,125.75,126.74,125.11,125.77,332500,0
2015-04-13,125.67,126.04,124.6,124.75,309500,0
2015-04-14,125,125.02,124.32,124.56,329800,0
2015-04-15,125.19,125.41,124.07,124.58,289843,0
2015-04-16,124.12,125.5,123.88,124.94,534895,0
2015-04-17,124.1,124.94,123.31,124.41,472500,0
2015-04-20,125,125.21,123.98,124.02,316141,0
2015-04-21,124.4,124.45,123.48,124.16,393354,0
2015-04-22,123.68,124.89,123.68,124.08,477385,0
2015-04-23,123.87,124.8,123.38,124.35,357900,0
2015-04-24,124.25,124.78,122.88,123.54,411044,0
2015-04-27,123.9,124.37,120.79,122,547200,0
2015-04-28,127.19,129.41,122.17,125.59,1012431,0
2015-04-29,125.55,126.56,124.44,125.45,343400,0
2015-04-30,124.64,127,124.18,125.19,684000,0
2015-05-01,125.99,127.08,125.34,126.59,301800,0
2015-05-04,126.83,128.29,126.48,127.02,274100,0
2015-05-05,126.58,127.99,126.02,127.69,570700,0
2015-05-06,128.03,128.52,127.24,127.39,595300,0
2015-05-07,127.23,128.39,126.67,128.06,327395,0
2015-05-08,128.95,131.34,128.79,130.4,918500,0
2015-05-11,130.4,131.51,130,131.2,640500,0
2015-05-12,131.04,131.35,130.02,130.82,751342,0
2015-05-13,130.89,131.46,129.46,129.79,592122,0
2015-05-14,130.65,131.12,129.46,130.01,884100,0
2015-05-15,130.58,131.26,130.24,130.57,698567,0
2015-05-18,130.7,131.68,130.48,131.49,272362,0
2015-05-19,131.62,133.91,131.2,133.19,469836,0
2015-05-20,133.07,135.9,132.91,134.76,595927,0
2015-05-21,134.93,135,133.56,133.84,378200,0
2015-05-22,133.66,134.05,133.16,133.29,284500,0
2015-05-26,132.97,133.33,132.44,132.69,380100,0
2015-05-27,133.79,134.84,132.55,134.72,483200,0
2015-05-28,135.03,135.03,133.53,134.57,357257,0
2015-05-29,134.58,134.81,133.12,133.62,546500,0
2015-06-01,134.04,134.61,133.17,133.82,325917,0
2015-06-02,133.56,135.02,132.99,134.09,503842,0
2015-06-03,134.3,134.72,133.7,134.67,566200,0
2015-06-04,134.49,134.71,133.6,133.86,309600,0
2015-06-05,133.65,133.95,132.32,133.4,369600,0
2015-06-08,133.14,133.9,132.83,133.22,268600,0
2015-06-09,132.99,133.99,132.38,133.43,271374,0
2015-06-10,133.84,134.99,133.26,134.82,611750,0
2015-06-11,134.97,134.98,133.73,134.64,345563,0
2015-06-12,134.27,134.61,133.28,133.94,252500,0
2015-06-15,133.44,133.44,131.33,132.99,413600,0
2015-06-16,132.99,134.75,132.94,134.23,348800,0
2015-06-17,134.47,134.97,133.42,134.37,307800,0
2015-06-18,134.79,137.08,134.04,136.5,488800,0
2015-06-19,136.39,136.99,136.03,136.4,889300,0
2015-06-22,136.92,137.39,136.22,136.36,231400,0
2015-06-23,136.69,136.89,134.82,135.23,387195,0
2015-06-24,135.01,135.52,133.79,134.22,280500,0
2015-06-25,132.72,132.72,128.42,130.22,1532200,0
2015-06-26,130.85,131.56,130.27,130.78,556100,0
2015-06-29,130.08,130.99,127.72,127.83,427100,0
2015-06-30,128.68,129.72,127.74,128.38,634942,0
2015-07-01,129.28,130.01,127.95,129.03,397000,0
2015-07-02,129.43,129.5,128.09,129.37,344500,0
2015-07-06,128.72,130.14,127.92,129.61,455900,0
2015-07-07,130.22,130.22,127.67,129.8,441300,0
2015-07-08,128.36,129.37,125.35,125.46,628200,0
2015-07-09,126.94,127.22,125.03,125.41,564500,0
2015-07-10,126.9,128.75,126.35,128.53,477600,0
2015-07-13,129.64,129.82,128.96,129.71,264300,0
2015-07-14,130.17,131.95,129.56,131.7,391729,0
2015-07-15,132.06,132.71,129.98,130.41,352816,0
2015-07-16,131.49,131.74,129.98,130.79,294000,0
2015-07-17,130.3,131.28,130.15,130.88,250600,0
2015-07-20,130.8,131.47,129.72,131.12,282100,0
2015-07-21,131.24,131.51,129.8,130.63,363800,0
2015-07-22,131.07,133.51,130.57,132.41,897900,0
2015-07-23,133,133.31,131.47,131.57,363800,0
2015-07-24,130.89,131.97,130.46,130.73,246200,0
2015-07-27,130.3,130.61,128.79,129.87,491100,0
2015-07-28,131.5,133.64,129.36,130.58,847400,0
2015-07-29,131.64,133.89,131.64,133.38,602078,0
2015-07-30,133.3,133.3,131.64,132.59,559900,0
2015-07-31,133.42,134.39,132.93,133.49,593600,0
2015-08-03,133.42,134,132.68,133.59,593711,0
2015-08-04,133.32,134.66,133.25,134.55,538800,0
2015-08-05,135.41,136.17,134.84,135.14,523700,0
2015-08-06,134.88,135.28,131.09,131.54,309227,0
2015-08-07,131.26,132.07,129.65,131.94,408500,0
2015-08-10,132.59,134.4,132.59,133.9,408100,0
2015-08-11,133,133.07,131.18,132.6,326811,0
2015-08-12,131.49,132.46,127.33,129.62,881800,0
2015-08-13,129.38,130.04,128.33,128.62,388300,0
2015-08-14,128.4,129.19,128.26,128.82,306600,0
2015-08-17,128.32,129.3,127.72,129.24,503200,0
2015-08-18,129.27,129.69,128.36,128.92,311000,0
2015-08-19,128.67,129.94,126.56,128.76,478000,0
2015-08-20,127.65,128.92,125.79,125.82,282900,0
2015-08-21,124.92,126.08,122.75,122.76,526300,0
2015-08-24,116.41,121.84,115.32,117.77,721511,0
2015-08-25,120.62,120.65,116.8,116.83,646500,0
2015-08-26,118.04,122.89,117.87,122.67,892800,0
2015-08-27,123.84,126.47,123.43,125.71,598500,0
2015-08-28,125.26,126.25,123.34,124.81,552200,0
2015-08-31,124.39,124.92,121.06,121.38,563700,0
2015-09-01,119.11,120.35,117.67,118.36,756200,0
2015-09-02,119.81,122.22,118.85,122.22,620700,0
2015-09-03,122.5,124.3,121.89,122.67,437900,0
2015-09-04,121.33,122.15,119.13,120.01,494600,0
2015-09-08,122.3,123.64,121.66,123.55,415500,0
2015-09-09,124.37,124.76,121.42,121.68,327700,0
2015-09-10,122.51,124,121.87,122.9,384764,0
2015-09-11,122.39,124.75,121.88,124.59,371600,0
2015-09-14,124.35,124.75,123.52,124.16,264400,0
2015-09-15,124.71,124.99,123.55,124.68,403300,0
2015-09-16,124.57,124.89,122.42,124.5,414500,0
2015-09-17,124.68,125.96,123.72,124.07,405953,0
2015-09-18,122.93,124.15,121.93,122.16,675300,0
2015-09-21,122.56,123.61,120.64,121.19,595100,0
2015-09-22,119.78,120.54,118.64,119.82,556400,0
2015-09-23,119.69,120.95,119.34,119.93,298684,0
2015-09-24,118.63,119.47,117.87,118.72,451110,0
2015-09-25,119.24,120.36,116.32,117.16,523500,0
2015-09-28,116.39,116.94,113.98,115.23,691898,0
2015-09-29,115.11,118.69,115.11,117.2,586400,0
2015-09-30,118.5,119.61,116.29,118.21,583500,0
2015-10-01,118.13,118.5,115.53,117.36,572200,0
2015-10-02,115.56,119.39,115.46,119.31,450600,0
2015-10-05,120.1,120.68,118.6,119.74,379528,0
2015-10-06,118.97,118.98,115.21,117.38,718200,0
2015-10-07,117.88,120.59,117.37,119.56,702939,0
2015-10-08,119,119.86,117.73,119.76,413300,0
2015-10-09,119.66,121.38,119.46,120.92,424200,0
2015-10-12,120.39,121.14,119.99,120.59,212918,0
2015-10-13,119.84,121.12,118.78,119.06,236500,0
2015-10-14,119.08,120.65,117.8,118.01,363400,0
2015-10-15,118.12,120.63,117.83,120.6,373600,0
2015-10-16,121.16,121.38,120.19,120.99,269400,0
2015-10-19,120.72,121.77,120.54,121.59,350735,0
2015-10-20,121.4,122.17,120.69,122.01,349393,0
2015-10-21,122.64,124.03,120.54,121.34,414900,0
2015-10-22,121.79,124.13,120.48,123.18,579000,0
2015-10-23,123.82,124.58,123.42,124.27,332200,0
2015-10-26,124.16,124.6,122.43,124.16,618700,0
2015-10-27,126.64,129.93,124.72,127,1139400,0
2015-10-28,127.48,129.48,126.18,129.19,552400,0
2015-10-29,128.82,129.24,127.15,128.56,476700,0
2015-10-30,128.84,129.14,127.7,127.8,467000,0
2015-11-02,128.21,133,127.54,132.23,572063,0
2015-11-03,131.89,133.97,131.23,132.83,618878,0
2015-11-04,133.05,133.6,131.56,132.24,397101,0
2015-11-05,132.36,132.9,130.93,131.74,370700,0
2015-11-06,131.47,132.49,130.86,132.48,351200,0
2015-11-09,131.93,132.53,130.53,132.16,343173,0
2015-11-10,131.96,132.93,130.88,132.3,315700,0
2015-11-11,132.93,133,131.58,131.67,295700,0
2015-11-12,130.62,132.17,129.42,129.45,358500,0
2015-11-13,129.62,130.22,128,128.69,400000,0
2015-11-16,128.85,130.54,128.74,130.52,519200,0
2015-11-17,130.39,133.03,130.19,131.77,435400,0
2015-11-18,132.13,132.53,131.15,131.86,895100,0
2015-11-19,131.89,132.36,130.4,131.55,792300,0
2015-11-20,131.88,134.05,131.17,133.17,1116500,0
2015-11-23,133.17,134.05,132.67,133.73,583500,0
2015-11-24,132.61,133.28,131.23,132.83,549600,0
2015-11-25,132.56,133.98,132.15,133.26,231600,0
2015-11-27,133.51,134.65,133.3,134.1,144400,0
2015-11-30,134.25,134.83,132.58,132.82,725600,0
2015-12-01,133.33,134.16,132.59,133.38,422422,0
2015-12-02,132.78,133.77,130.54,130.79,800720,0
2015-12-03,130.88,130.88,126.88,127.56,777033,0
2015-12-04,128.15,131.6,128.15,131,505600,0
2015-12-07,130.62,131.34,129.31,130.81,421600,0
2015-12-08,129.69,131,128.73,130.16,844072,0
2015-12-09,129.51,130.44,127.71,128.93,597500,0
2015-12-10,128.99,131.13,128.65,130.25,344500,0
2015-12-11,129.15,130.14,128.49,129.49,508200,0
2015-12-14,129.62,130.54,128.28,129.68,383198,0
2015-12-15,130.7,132.83,130.51,131.61,397800,0
2015-12-16,132.49,134.07,131.63,133.73,387100,0
2015-12-17,133.86,134.57,131.27,131.3,312300,0
2015-12-18,130.45,131.2,128.97,129.52,780800,0
2015-12-21,130.5,131.14,129.47,130.61,261500,0
2015-12-22,131.24,133.02,130.55,132.84,217036,0
2015-12-23,133.57,134.18,132.37,133.92,259600,0
2015-12-24,133.73,134.53,133.13,133.94,103926,0
2015-12-28,133.47,134.17,132.84,134,201422,0
2015-12-29,134.99,136.95,134.83,136.17,292118,0
2015-12-30,136,136.648,135.4,135.64,347512,0
2015-12-31,134.98,135.87,134.58,134.58,319224,0
2016-01-04,132.56,133.02,129.13,130.35,497246,0
2016-01-05,130.47,132.41,129.54,129.81,417758,0
2016-01-06,128.46,130.97,128.46,129.71,450150,0
2016-01-07,127.87,129.77,127.2,128.82,763581,0
2016-01-08,129.59,130.42,126.45,126.72,369759,0
2016-01-11,127.78,127.93,125.28,126.08,713025,0
2016-01-12,127.26,128.36,124.962,126.82,743032,0
2016-01-13,127.44,128.05,123.59,123.92,328511,0
2016-01-14,124.14,127.77,123.77,127.03,454186,0
2016-01-15,124.83,126.61,124,126.24,515857,0
2016-01-19,127.47,127.73,124.27,125.85,618200,0
2016-01-20,124.33,126.37,121.915,125.02,691130,0
2016-01-21,125.4,125.85,123.13,124.56,741170,0
2016-01-22,125.66,127.24,124.7,127.21,496131,0
2016-01-25,127.03,129.98,126.75,127.62,996221,0
2016-01-26,124.63,125.3,121.08,122.55,2041580,0
2016-01-27,121.7,123.82,120.66,121.25,1021838,0
2016-01-28,120.83,121,115.71,117.45,928875,0
2016-01-29,117.89,121.33,117.89,121.21,599453,0
2016-02-01,121.68,121.99,118.95,120.36,826952,0
2016-02-02,119.13,120.19,117.16,118,538982,0
2016-02-03,118.45,118.97,115.63,118.84,722446,0
2016-02-04,118.39,119.54,117.25,117.92,485499,0
2016-02-05,117.33,117.33,115,115.47,487890,0
2016-02-08,114.34,115.17,112.505,113.62,499802,0
2016-02-09,112.53,117.09,112,115.83,596264,0
2016-02-10,116.73,120.18,116.01,117.68,516112,0
2016-02-11,115.19,117.8,115.19,116.46,543978,0
2016-02-12,117.85,119.11,116.585,118.41,430810,0
2016-02-16,119.47,120.13,118.745,120.02,456094,0
2016-02-17,120.42,122.26,119.53,122.13,380067,0
2016-02-18,121.89,122.691,120.94,121.2,328633,0
2016-02-19,121.16,121.85,119.96,121.37,319666,0
2016-02-22,122.59,123.27,121.45,122.69,278315,0
2016-02-23,121.92,122.95,120.48,121.07,352590,0
2016-02-24,120.25,120.91,118.93,120.76,444324,0
2016-02-25,121.09,121.93,120.1,121.81,393742,0
2016-02-26,122.1,122.82,120.49,121.84,300113,0
2016-02-29,121.84,123,120.28,120.31,451259,0
2016-03-01,121.09,123.69,120.52,123.55,516854,0
2016-03-02,123.11,126.49,122.99,126.03,679604,0
2016-03-03,125.61,126.66,125.005,126.35,428810,0
2016-03-04,126.45,127.98,125.965,127.1,477200,0
2016-03-07,126.2,128.79,125.18,128.01,430351,0
2016-03-08,127.03,128.14,126.28,127.75,635527,0
2016-03-09,128.38,128.63,127.21,127.92,655424,0
2016-03-10,128.14,128.93,126.61,127.49,537015,0
2016-03-11,128.34,129.5,127.85,129.15,493681,0
2016-03-14,128.52,129.64,127.58,128.96,478877,0
2016-03-15,128.05,129.4,127.65,129.16,517959,0
2016-03-16,128.55,130.37,128.48,129.95,469535,0
2016-03-17,130.05,130.52,127.73,127.76,706590,0
2016-03-18,128.18,130.73,127.12,129.95,1028605,0
2016-03-21,130,130.45,129.05,130.15,322922,0
2016-03-22,129.42,130.59,129.42,129.98,344206,0
2016-03-23,130.08,131.55,129.3,130.65,406204,0
2016-03-24,130.01,130.86,129.31,129.83,313010,0
2016-03-28,130.02,130.52,128.75,129.94,224291,0
2016-03-29,130.1,131.94,129.63,131.68,326022,0
2016-03-30,132.52,132.66,130.92,132.16,407133,0
2016-03-31,132.16,132.87,131.3,131.92,603453,0
2016-04-01,130.91,133.6,130.91,133.41,929795,0
2016-04-04,133.36,134.26,132.56,132.89,551304,0
2016-04-05,131.47,131.89,130.56,131.01,860766,0
2016-04-06,130.94,134.32,130.85,134.19,1378187,0
2016-04-07,133.47,133.91,129.6,130.15,834750,0
2016-04-08,131.24,131.79,130.59,131.33,282060,0
2016-04-11,131.48,132.35,130.12,130.66,408681,0
2016-04-12,130.99,132.51,130.685,132.19,458347,0
2016-04-13,132.77,134.9,132.45,134.74,339039,0
2016-04-14,134.86,135.25,134.16,134.89,399785,0
2016-04-15,135,135.92,133.96,135.81,413633,0
2016-04-18,135.65,138.35,135.1,138.31,722101,0
2016-04-19,137.45,138.915,136,136.62,490539,0
2016-04-20,136.93,137.67,135.23,136.41,419248,0
2016-04-21,136.41,138.08,136.31,137.68,349038,0
2016-04-22,137.92,138.52,137.03,138.14,487911,0
2016-04-25,137.46,137.86,136.05,137.57,1154071,0
2016-04-26,138.45,138.45,132.12,133.34,1230610,0
2016-04-27,133.68,133.84,132.28,133.24,736517,0
2016-04-28,132.73,133.3,131.15,131.65,513587,0
2016-04-29,130.94,131.01,128.9,130.16,548648,0
2016-05-02,130.88,132.99,130.74,132.88,513743,0
2016-05-03,131.96,132.53,130.42,131.27,478562,0
2016-05-04,130.41,131.27,129.69,130.73,421859,0
2016-05-05,130.66,131.7,130.18,131.1,399234,0
2016-05-06,130.89,133.07,130.82,132.81,485018,0
2016-05-09,132.79,135,132.79,133.71,494606,0
2016-05-10,134.17,135.94,132.91,135.7,521723,0
2016-05-11,135.15,136.76,134.37,134.55,433438,0
2016-05-12,134.97,135.2,133.78,134.96,452240,0
2016-05-13,134.67,136.25,134.4,134.76,406184,0
2016-05-16,135.02,137.03,134.125,136.01,377532,0
2016-05-17,136.18,136.33,133.82,134.49,426173,0
2016-05-18,134.47,136.08,134.02,135.05,418961,0
2016-05-19,134.4,135.06,133.43,134.92,418520,0
2016-05-20,135.73,136.02,134.66,135.44,1327253,0
2016-05-23,135.26,135.882,134.17,135.11,359896,0
2016-05-24,135.61,138.05,134.255,137.56,545555,0
2016-05-25,137.68,138.318,137.11,137.61,280663,0
2016-05-26,137.31,137.52,136.47,136.71,187146,0
2016-05-27,136.71,137.6,136.59,137.45,192880,0
2016-05-31,137.72,138.27,136.65,137.55,707807,0
2016-06-01,137.08,138.84,136.56,138.46,315994,0
2016-06-02,138.13,140.11,138.13,139.76,623770,0
2016-06-03,139.15,139.15,137.4,138.38,322957,0
2016-06-06,138.26,139.37,137.44,138.78,279928,0
2016-06-07,138.49,138.94,137.74,138.21,203465,0
2016-06-08,138.03,139.84,137.55,139.68,294091,0
2016-06-09,139.45,140.7,139.35,140.05,342091,0
2016-06-10,138.74,139.11,137.53,138.04,283819,0
2016-06-13,137.69,137.98,135.56,135.63,383942,0
2016-06-14,135,136.24,133.6,135.91,520653,0
2016-06-15,136.24,136.6,134.89,134.99,386219,0
2016-06-16,134.48,135.61,133.58,135.37,267408,0
2016-06-17,135.56,136,132.95,134.02,667256,0
2016-06-20,136.07,137.59,135.52,136.46,379745,0
2016-06-21,136.68,137.26,135.75,136.1,269277,0
2016-06-22,136.19,138.003,136.19,137.23,341381,0
2016-06-23,138.57,139.12,137.55,138.4,345155,0
2016-06-24,135,137.145,134.71,135.53,968883,0
2016-06-27,134.16,134.78,131.35,132.5,451482,0
2016-06-28,133.21,134.35,132.34,133.99,355732,0
2016-06-29,134.79,135.29,134.17,134.65,481551,0
2016-06-30,134.41,140.75,134.385,140.65,814084,0
2016-07-01,140.58,143.726,140.5,142.07,756720,0
2016-07-05,141.33,142.15,140.76,141.52,427149,0
2016-07-06,141.11,142.84,141.11,142.65,403132,0
2016-07-07,142.74,143.3,141.89,142.47,300962,0
2016-07-08,143.67,146.96,143.61,146.53,485493,0
2016-07-11,147.13,147.2,145.2,145.78,229164,0
2016-07-12,146.49,147.68,146.12,147.61,416856,0
2016-07-13,151.44,151.44,147.22,147.92,271934,0
2016-07-14,149.16,149.6,148.065,149.27,252104,0
2016-07-15,149.82,149.82,148.37,148.83,413367,0
2016-07-18,149,149.22,148.13,148.93,134932,0
2016-07-19,148.47,148.95,147.65,148.79,241006,0
2016-07-20,149.01,150.9,148.14,150.58,296242,0
2016-07-21,150.3,150.93,148.67,149.46,321489,0
2016-07-22,149.46,150.195,149.15,149.4,324504,0
2016-07-25,149,149.18,147.19,148.44,586169,0
2016-07-26,151.65,159.46,151.36,155.09,1474555,0
2016-07-27,155.09,158,154.58,157.4,773423,0
2016-07-28,157.31,157.59,155.89,157.06,507206,0
2016-07-29,157.22,159.46,156.93,158.93,496754,0
2016-08-01,158.9,161.22,158.88,159.58,610916,0
2016-08-02,159.53,159.54,156.45,157.21,707705,0
2016-08-03,157.45,157.915,156.34,157.2,646728,0
2016-08-04,157.49,158.79,156.38,157.45,760701,0
2016-08-05,158.47,158.54,156.7,157.25,382779,0
2016-08-08,156.86,157.6,156.25,157.39,404991,0
2016-08-09,157.38,158.65,157.15,158.27,291881,0
2016-08-10,158.26,158.66,157.01,158.51,367978,0
2016-08-11,158.68,159.43,157.87,159.3,289609,0
2016-08-12,158.85,158.85,157.67,158.25,268860,0
2016-08-15,158.55,159.91,158.28,159.14,356023,0
2016-08-16,158.46,158.9,158.08,158.23,227991,0
2016-08-17,158.78,158.78,157.8,158.49,407950,0
2016-08-18,158,159.59,157.31,159.1,364519,0
2016-08-19,158.59,160.46,158.23,160.26,575872,0
2016-08-22,160.04,160.83,159.47,160.78,343345,0
2016-08-23,161,162.53,160.79,161.82,432690,0
2016-08-24,161.66,162.32,157.716,157.99,727776,0
2016-08-25,158.15,159.23,157.035,158.11,362622,0
2016-08-26,158.56,159.48,157.37,158.21,400998,0
2016-08-29,158.25,159.6,158.12,158.9,277861,0
2016-08-30,158.89,159.22,157.43,157.52,350745,0
2016-08-31,157.22,157.607,155.95,157.31,458393,0
2016-09-01,157.42,158.25,155.77,156.1,490529,0
2016-09-02,156.93,157.6,155.24,156.19,574220,0
2016-09-06,156.8,157.1,155.925,156.69,412114,0
2016-09-07,156.82,159.37,156.22,159.23,832048,0
2016-09-08,158.86,160.26,158.62,159.49,372190,0
2016-09-09,157.99,157.99,151.11,151.13,845422,0
2016-09-12,150.71,153.64,150.08,153.44,544653,0
2016-09-13,152.27,153.67,150.65,153.07,668823,0
2016-09-14,153.38,154.23,151.88,152.89,493224,0
2016-09-15,153.08,155.63,152.69,155.16,335518,0
2016-09-16,155.25,155.79,153.73,153.89,494958,0
2016-09-19,154.39,155.24,153.745,154.68,375404,0
2016-09-20,156.04,156.64,155,155.09,261763,0
2016-09-21,155.54,156.97,154.45,156.72,316644,0
2016-09-22,157.73,158.24,157,157.82,332843,0
2016-09-23,157.91,158.295,156.91,157.67,355276,0
2016-09-26,156.67,157.73,156.2,156.78,326417,0
2016-09-27,156.51,159.48,156.51,159.48,705665,0
2016-09-28,159.37,159.5,156.79,158.24,560450,0
2016-09-29,158.24,158.24,155.05,156.34,337801,0
2016-09-30,156.98,159.1,156.44,158.49,433164,0
2016-10-03,157.35,159.57,157.2,159.05,443877,0
2016-10-04,159,159.715,157.71,158.2,431225,0
2016-10-05,158.89,159.19,157.91,158.27,512725,0
2016-10-06,157.99,158.82,157.12,157.76,408155,0
2016-10-07,158.16,159.07,157.23,159,816731,0
2016-10-10,160,160,158.75,158.89,344199,0
2016-10-11,158.21,158.21,155.92,156.83,680377,0
2016-10-12,157.17,157.36,155.7,155.75,394749,0
2016-10-13,154.98,155.38,153.97,154.82,404883,0
2016-10-14,155.56,156.535,154.43,154.9,352461,0
2016-10-17,155.36,155.83,154.27,155.17,361861,0
2016-10-18,156.41,157.47,155.595,156.74,410444,0
2016-10-19,156.75,157.41,156.24,157.29,389580,0
2016-10-20,156.77,157.86,156.43,157.19,464117,0
2016-10-21,156.5,156.5,154.76,156.18,439910,0
2016-10-24,157.07,158.66,156.74,157.75,649659,0
2016-10-25,147.32,147.32,138.41,138.6,3184613,0
2016-10-26,137.8,139.62,136.61,137.42,1428380,0
2016-10-27,138.39,142,138.39,140.8,987828,0
2016-10-28,140.5,141.38,138.705,139.81,706651,0
2016-10-31,139.03,140.36,138.73,139.14,598945,0
2016-11-01,139.15,139.51,136.39,137.43,781796,0
2016-11-02,137.56,137.92,136.38,136.42,462576,0
2016-11-03,136.79,137.46,136.01,136.79,631701,0
2016-11-04,137.16,139.86,137.16,138.04,603112,0
2016-11-07,139.81,140.94,139.62,140.29,581997,0
2016-11-08,139.97,141.76,139.11,141.15,447405,0
2016-11-09,143.5,144.63,140.565,142.38,742856,0
2016-11-10,144.9,145.27,141.97,143.32,574232,0
2016-11-11,142.39,143.35,141.225,142.09,376078,0
2016-11-14,142.74,143.75,139.66,140.18,812523,0
2016-11-15,139.82,142.08,139.03,141.47,588133,0
2016-11-16,141.64,143.58,140.32,140.7,445961,0
2016-11-17,140.25,141.51,137.22,138.85,1004524,0
2016-11-18,139.02,139.02,135.1,135.18,1048431,0
2016-11-21,135.98,137.69,135.29,137.65,782122,0
2016-11-22,136.96,137.87,134.82,135.3,824136,0
2016-11-23,134.86,138.51,133.9,138.35,607153,0
2016-11-25,138.37,139.04,138,138.72,144346,0
2016-11-28,138.62,138.71,136.12,136.56,505627,0
2016-11-29,136.81,139.28,136.59,137.63,577103,0
2016-11-30,137.8,138.06,134.55,134.57,758388,0
2016-12-01,134.44,135.1,133.59,133.71,553493,0
2016-12-02,133.64,135.43,133.35,134.73,445768,0
2016-12-05,135.89,136.72,134.77,134.83,510177,0
2016-12-06,135.38,139.59,134.56,138.88,790560,0
2016-12-07,137.85,138.11,134.08,136.67,954743,0
2016-12-08,136.24,138.13,135.01,138.07,462222,0
2016-12-09,138.34,140.28,137.915,139.51,362144,0
2016-12-12,138.61,141.93,138.61,139.44,710225,0
2016-12-13,139.87,140.699,138.6,139.59,577347,0
2016-12-14,139.25,140.39,138.12,138.4,411813,0
2016-12-15,138.26,138.87,137.32,137.5,787671,0
2016-12-16,138.18,139.904,136.71,137.08,1057325,0
2016-12-19,136.7,138.308,135.61,136.13,495916,0
2016-12-20,135.98,137.65,135.94,136.33,403425,0
2016-12-21,136.78,136.78,135.11,135.64,402059,0
2016-12-22,135.37,136.48,134.695,135.72,313812,0
2016-12-23,136.22,136.582,135.08,136.21,287608,0
2016-12-27,136.61,137.64,136,136.51,237970,0
2016-12-28,136.75,136.81,134.37,134.66,307092,0
2016-12-29,134.36,134.98,133.86,134.5,350358,0
2016-12-30,135.24,135.3,133.71,134.39,464274,0
2017-01-03,135.05,136.86,134.68,136.43,648782,0
2017-01-04,136.52,137.24,135.33,135.49,815484,0
2017-01-05,135.21,135.86,134.69,135.73,757888,0
2017-01-06,137.1,141.9,137.1,139.98,1054210,0
2017-01-09,140.04,141.02,138.27,139.18,890973,0
2017-01-10,138.98,139.355,137.34,137.56,844103,0
2017-01-11,137.12,139.23,136.14,139.13,868482,0
2017-01-12,138.93,138.93,137.56,138.35,624391,0
2017-01-13,140.24,142.68,139.78,141.32,730123,0
2017-01-17,140.3,142.14,140.14,141.53,719073,0
2017-01-18,142.72,143.3,141.7,143.1,650490,0
2017-01-19,142.57,142.57,141.06,141.74,665591,0
2017-01-20,142.23,142.27,140.59,141.44,552702,0
2017-01-23,141.92,146.51,141.645,145.28,1605562,0
2017-01-24,146.65,149.75,137.72,142.15,2880140,0
2017-01-25,142.42,145.03,141.9,144.13,1172942,0
2017-01-26,143.71,143.71,141.88,142.82,692109,0
2017-01-27,143.52,144.58,143.28,144.38,334563,0
2017-01-30,143.57,143.66,139.81,140.95,978571,0
2017-01-31,141.41,143.99,140.93,141.65,868025,0
2017-02-01,142.04,146.02,141.46,145.73,1043628,0
2017-02-02,145.06,145.49,144.24,145.05,520807,0
2017-02-03,145.98,146.74,144.97,146.34,551630,0
2017-02-06,146.32,146.32,144.66,145.87,367375,0
2017-02-07,146.31,147.94,146.31,147.31,548113,0
2017-02-08,146.94,147.7,145.94,147.58,381736,0
2017-02-09,147.58,148.96,147.2,148.67,334622,0
2017-02-10,148.7,149.81,148.138,149.2,374537,0
2017-02-13,149.33,150.98,148.75,149.73,524564,0
2017-02-14,149.06,150.65,148.72,150.47,390907,0
2017-02-15,149.85,153.905,149.22,153.41,882829,0
2017-02-16,153.36,153.36,151.645,153,485215,0
2017-02-17,152.7,154.41,152.65,154.33,398823,0
2017-02-21,154.3,155.29,153.42,154.6,393354,0
2017-02-22,153.79,155.27,153.45,154.68,430370,0
2017-02-23,154.79,155.01,153.36,154.89,577623,0
2017-02-24,154.75,156.43,153.59,156.4,421782,0
2017-02-27,156.75,157.32,155.82,156.53,526057,0
2017-02-28,156.6,157.72,154.71,154.99,616463,0
2017-03-01,156.12,157.91,155.395,155.83,743010,0
2017-03-02,155.73,155.89,153.75,154.19,598121,0
2017-03-03,154,154.99,153.2,154.9,603261,0
2017-03-06,154.29,154.85,152.05,153.42,642623,0
2017-03-07,152.89,153.93,152.49,153.36,296756,0
2017-03-08,153.34,153.97,152.48,153.05,445805,0
2017-03-09,153.12,155.93,152.36,154.61,520089,0
2017-03-10,155.56,157.44,154.96,156.94,754343,0
2017-03-13,156.4,157.35,155.67,157.16,322834,0
2017-03-14,157.02,157.37,155.75,156.4,260967,0
2017-03-15,157,158.81,156.45,158.31,395358,0
2017-03-16,156.5,156.93,154.2,156.45,700203,0
2017-03-17,156.78,157.53,155.64,156.59,605064,0
2017-03-20,156.5,157.05,155.84,155.86,238513,0
2017-03-21,156.66,157.3,154.12,155.49,327623,0
2017-03-22,156.12,156.36,154.665,155.92,413114,0
2017-03-23,155.79,156.59,155.09,155.63,264078,0
2017-03-24,155.66,156.68,154.29,154.76,409330,0
2017-03-27,154,156.45,153.041,155.91,373483,0
2017-03-28,155.44,156.75,154.75,155.52,253219,0
2017-03-29,155.44,155.99,154.3,155.61,169453,0
2017-03-30,155.36,156.63,153.915,156.28,236052,0
2017-03-31,155.96,157,154.937,156.31,248704,0
2017-04-03,156.39,157.62,155.95,156.7,567706,0
2017-04-04,156.68,157.06,154.15,154.83,439330,0
2017-04-05,155.14,157.47,154.68,155.37,684659,0
2017-04-06,155.37,156.41,154.59,155.94,251079,0
2017-04-07,155.69,157.36,155.24,156.81,396598,0
2017-04-10,156.42,157.61,156.19,156.39,304037,0
2017-04-11,156.16,156.41,154.375,155.88,267861,0
2017-04-12,156.28,156.54,154.86,155.11,370188,0
2017-04-13,154.36,156.36,154.36,155.69,317567,0
2017-04-17,156.25,158.11,155.38,157.34,411768,0
2017-04-18,156.66,157.73,155.16,157.26,372823,0
2017-04-19,158.16,161.985,157.06,159.21,721315,0
2017-04-20,159.1,159.83,157.83,158.99,615788,0
2017-04-21,159,159.66,157.84,158.52,289499,0
2017-04-24,160.27,160.83,159.6,160.27,835734,0
2017-04-25,167,172.347,160.52,171.46,1428130,0
2017-04-26,172,174.68,170.72,170.94,1021211,0
2017-04-27,171.43,172.27,170.4,170.73,529842,0
2017-04-28,170.96,170.96,169.23,169.89,705825,0
2017-05-01,171.48,173.28,170.51,173.05,733061,0
2017-05-02,173.82,174.79,172.99,173.75,553337,0
2017-05-03,172.86,174.19,172.11,172.48,487523,0
2017-05-04,172.93,173.99,172.805,173.7,362689,0
2017-05-05,173.94,174.17,172.73,174,387904,0
2017-05-08,174.03,174.03,172.71,173.07,346538,0
2017-05-09,173.56,174.78,173,174.5,300610,0
2017-05-10,174.01,174.83,172.92,174.11,656515,0
2017-05-11,173.26,173.26,169.341,172.22,1004243,0
2017-05-12,172.25,173.02,172,172.41,282566,0
2017-05-15,172.68,174.95,172.03,174.71,581501,0
2017-05-16,174.93,175.255,173.985,174.91,294768,0
2017-05-17,173.27,176.05,172.975,174.39,619288,0
2017-05-18,174.02,176.98,173.96,176.33,660894,0
2017-05-19,176.68,176.782,175.04,175.5,426594,0
2017-05-22,175.22,175.72,173.89,175.55,490792,0
2017-05-23,176.5,178.45,175.64,176.1,324695,0
2017-05-24,176.12,177.71,175.21,177.54,384103,0
2017-05-25,178.25,179.07,177,178.6,234224,0
2017-05-26,178.06,178.81,177.725,178.07,274471,0
2017-05-30,177.81,178.95,177.63,178.56,418908,0
2017-05-31,179.36,181.03,178.89,179.62,909540,0
2017-06-01,180.55,181.21,179.3,181.01,506571,0
2017-06-02,181.5,184.57,181.1,183.96,524514,0
2017-06-05,184.46,184.83,183.65,183.79,442951,0
2017-06-06,183.23,184.91,182.681,183.59,244355,0
2017-06-07,184.32,186.1,184,185.81,382439,0
2017-06-08,186.26,187,185.81,186.33,657283,0
2017-06-09,186.11,187.65,184.045,184.99,537376,0
2017-06-12,184.55,184.79,179.18,183.35,536473,0
2017-06-13,183.34,186.23,183.34,184.97,387240,0
2017-06-14,185.08,185.94,184.07,184.97,319117,0
2017-06-15,184.34,185,183.05,184.95,410239,0
2017-06-16,184.98,185.54,183.89,184.16,611110,0
2017-06-19,184.86,185.7,184.32,185.58,496910,0
2017-06-20,185.65,185.75,183.2,184.28,747132,0
2017-06-21,184.3,185.65,184.27,185.43,487089,0
2017-06-22,185.56,186.04,183.9,184.89,321427,0
2017-06-23,185,185.84,184.415,185.47,339909,0
2017-06-26,185.68,186.16,184.69,184.92,324596,0
2017-06-27,184.58,184.98,183.11,183.21,299915,0
2017-06-28,184.35,185.28,183.68,184.21,453070,0
2017-06-29,184.3,184.6,182,182.84,487637,0
2017-06-30,183,184.475,183,183.84,342124,0
2017-07-03,184.98,185.88,182.49,182.52,268613,0
2017-07-05,183.09,184.59,183.09,183.78,363232,0
2017-07-06,182.93,184.04,181.88,182.24,587864,0
2017-07-07,183.28,184.85,182.905,184.08,296306,0
2017-07-10,181.9,181.98,177.71,180.39,660388,0
2017-07-11,180.63,181.97,180.16,180.84,341655,0
2017-07-12,182,183.58,181.65,182.91,316489,0
2017-07-13,183.15,183.87,181.04,182.74,382867,0
2017-07-14,183.1,183.95,182.72,183.39,265727,0
2017-07-17,183.65,185.61,183.65,185.22,494082,0
2017-07-18,185.22,185.41,182.95,183.5,399373,0
2017-07-19,183.83,183.98,182.25,182.91,440812,0
2017-07-20,183.83,184.88,182.28,184.11,617257,0
2017-07-21,183.79,185.89,181.965,185.24,434500,0
2017-07-24,184.93,185.98,184.47,185.01,734048,0
2017-07-25,176.89,178.4,171.32,175.11,1756530,0
2017-07-26,174,175.59,171.56,172.58,1007787,0
2017-07-27,173.15,173.81,171.58,173.23,678835,0
2017-07-28,173.17,174.69,172.11,174.11,537981,0
2017-07-31,174.65,174.9,172.7,173.44,486618,0
2017-08-01,173.905,176.2,173.905,175.74,674872,0
2017-08-02,175.72,176.76,175.26,176.69,430123,0
2017-08-03,176.79,178.45,175.88,178.16,372553,0
2017-08-04,178.45,178.725,176.88,177.85,367611,0
2017-08-07,177.88,178.42,176.723,177.95,405172,0
2017-08-08,177.38,179.74,176.49,176.64,376732,0
2017-08-09,176.58,176.91,175.295,176.7,500776,0
2017-08-10,176.1,177.85,175.17,175.66,594533,0
2017-08-11,176.33,178.02,175.07,177.03,414573,0
2017-08-14,178.32,180.41,178.32,179.76,437697,0
2017-08-15,179.43,181.21,179.23,179.52,381785,0
2017-08-16,180.31,182.9,179.74,182.4,365071,0
2017-08-17,181.99,182.95,179.67,180.22,496080,0
2017-08-18,179.98,181.28,178.85,179.7,333163,0
2017-08-21,179.71,180.55,178.9,180.18,333403,0
2017-08-22,180.51,183.12,179.86,182.84,219760,0
2017-08-23,181.67,182.47,179.85,179.94,382771,0
2017-08-24,180.02,181.29,179.75,180.96,216120,0
2017-08-25,181.32,182.16,179.33,179.42,327661,0
2017-08-28,180,180.3,178.89,179.94,491782,0
2017-08-29,179.21,180.92,178.2,180.33,366962,0
2017-08-30,180.12,181.42,179.55,181.06,398234,0
2017-08-31,182.02,183.9,180.91,183.48,555987,0
2017-09-01,183.66,183.9,181.2,183.03,476779,0
2017-09-05,182.13,183.23,180.35,182.9,630838,0
2017-09-06,183.37,184.24,181.16,183.91,418210,0
2017-09-07,184.16,185.1,182.2,184.88,642262,0
2017-09-08,184.79,186.9,184.745,186.56,505369,0
2017-09-11,187.29,189.14,186.8,189.11,492350,0
2017-09-12,188.9,190.39,188.65,190,321137,0
2017-09-13,189.4,189.72,188.71,189.65,400681,0
2017-09-14,189.25,190.2,188.02,189.32,421130,0
2017-09-15,189.35,189.35,187.26,187.73,520743,0
2017-09-18,188.09,189.19,186.76,188.95,420777,0
2017-09-19,189.15,189.955,184.34,184.75,414812,0
2017-09-20,184.64,185.37,181.28,183.86,586595,0
2017-09-21,183.89,183.89,181.31,181.79,346711,0
2017-09-22,181.82,182.07,179.565,181.16,395723,0
2017-09-25,181.26,181.26,179.02,180.32,392465,0
2017-09-26,179.59,180.24,178.03,178.98,627737,0
2017-09-27,179.11,179.96,177.97,178.74,420412,0
2017-09-28,178.22,178.9,177.58,178.78,397868,0
2017-09-29,178.47,179.98,178.21,179.52,334977,0
2017-10-02,179.71,182.98,179.27,182.04,464462,0
2017-10-03,182.34,183.84,181.655,182.83,431251,0
2017-10-04,182.69,184.32,182.36,183.83,378445,0
2017-10-05,184.1,184.36,183.081,183.95,310293,0
2017-10-06,183.64,186.3,183.3,185.88,341226,0
2017-10-09,184.47,185.1,182.795,183.8,689276,0
2017-10-10,184.44,185.06,183.88,185.01,389175,0
2017-10-11,185.06,186.12,184.67,185.67,462662,0
2017-10-12,185.17,186.17,185.12,185.8,280146,0
2017-10-13,186.31,186.81,185.4,185.79,283127,0
2017-10-16,186.13,186.68,184,184.64,481360,0
2017-10-17,183.94,184.29,180.44,180.92,712001,0
2017-10-18,181.54,182.39,180.205,181.16,381718,0
2017-10-19,181.28,185.67,181.12,185.45,603943,0
2017-10-20,185.95,189.27,185.95,188.14,632439,0
2017-10-23,188.57,190.64,187.4,187.55,911113,0
2017-10-24,186.49,188.99,181.87,187.63,1063056,0
2017-10-25,188.19,191.05,187.66,190.35,630884,0
2017-10-26,190.84,194.985,188.89,194.63,839722,0
2017-10-27,194.83,199.78,194.27,199.75,882865,0
2017-10-30,198.92,199.58,194.87,196.22,595003,0
2017-10-31,195.97,197.89,195.21,196.05,385276,0
2017-11-01,197.3,199.26,196.1,198.05,446604,0
2017-11-02,197.76,199.51,197.2,197.91,395879,0
2017-11-03,197.9,198.71,196.68,197.92,315257,0
2017-11-06,197.06,197.39,195.445,195.63,390072,0
2017-11-07,195.36,196.35,194.3,196.35,374610,0
2017-11-08,195.73,196.88,194.53,196.18,229267,0
2017-11-09,195.28,196.01,193.26,194.97,394321,0
2017-11-10,194.12,194.49,191.835,193.21,383149,0
