Date,Open,High,Low,Close,Volume,OpenInt
1995-04-04,2.669,2.6917,2.5556,2.6782,22205246,0
1995-04-05,2.6372,2.6917,2.5782,2.5782,6727902,0
1995-04-06,2.5782,2.669,2.5782,2.6236,2076079,0
1995-04-07,2.6372,2.6372,2.5782,2.5782,1056077,0
1995-04-10,2.5782,2.6372,2.5782,2.6103,1125568,0
1995-04-11,2.5782,2.6372,2.5782,2.5965,2252457,0
1995-04-12,2.5782,2.6103,2.5782,2.5965,1351209,0
1995-04-13,2.5782,2.6103,2.5782,2.6103,1263240,0
1995-04-17,2.5782,2.6782,2.5782,2.6782,1228054,0
1995-04-18,2.6236,2.6782,2.6103,2.669,1342414,0
1995-04-19,2.6103,2.6372,2.5556,2.5782,782046,0
1995-04-20,2.5556,2.5556,2.4646,2.4828,562565,0
1995-04-21,2.4646,2.5556,2.4646,2.537,1541224,0
1995-04-24,2.4964,2.5556,2.4964,2.4964,354517,0
1995-04-25,2.4964,2.5556,2.4964,2.5556,266547,0
1995-04-26,2.4964,2.5556,2.4964,2.4964,83129,0
1995-04-27,2.4964,2.5556,2.4964,2.5237,1952921,0
1995-04-28,2.5237,2.5556,2.51,2.51,591595,0
1995-05-01,2.5556,2.5556,2.51,2.51,1257524,0
1995-05-02,2.51,2.6236,2.51,2.5782,666370,0
1995-05-03,2.5556,2.6236,2.5237,2.5965,435010,0
1995-05-04,2.5782,2.6236,2.5556,2.5556,555967,0
1995-05-05,2.5556,2.6103,2.5556,2.5556,90169,0
1995-05-08,2.5556,2.6236,2.5556,2.5556,32546,0
1995-05-09,2.5556,2.5782,2.4828,2.4964,325926,0
1995-05-10,2.5556,2.5556,2.4828,2.4964,449522,0
1995-05-11,2.4964,2.5556,2.4828,2.4964,338243,0
1995-05-12,2.5556,2.5556,2.4828,2.4964,557286,0
1995-05-15,2.537,2.537,2.4508,2.4508,2028575,0
1995-05-16,2.4508,2.4828,2.4508,2.4646,1364406,0
1995-05-17,2.4828,2.4828,2.4508,2.46,180337,0
1995-05-18,2.4508,2.4646,2.3509,2.3964,282821,0
1995-05-19,2.3825,2.3964,2.3509,2.3689,1019127,0
1995-05-22,2.3964,2.4098,2.3509,2.4098,237956,0
1995-05-23,2.3509,2.51,2.3509,2.4964,445125,0
1995-05-24,2.4646,2.5556,2.4646,2.5556,921920,0
1995-05-25,2.5556,2.5556,2.4646,2.5556,115238,0
1995-05-26,2.5556,2.5556,2.4646,2.5556,35185,0
1995-05-30,2.5237,2.5782,2.4646,2.5237,307013,0
1995-05-31,2.5643,2.5782,2.5237,2.5782,267866,0
1995-06-01,2.5965,2.7239,2.5556,2.6103,784688,0
1995-06-02,2.6103,2.7829,2.6103,2.7239,611828,0
1995-06-05,2.7239,2.7829,2.7239,2.7372,439410,0
1995-06-06,2.7829,2.7829,2.7239,2.7239,145589,0
1995-06-07,2.7239,2.7829,2.6917,2.7509,258191,0
1995-06-08,2.7509,2.7509,2.669,2.669,37386,0
1995-06-09,2.7239,2.7239,2.669,2.6917,137233,0
1995-06-12,2.669,2.7239,2.669,2.7239,52341,0
1995-06-13,2.7239,2.7239,2.669,2.669,277543,0
1995-06-14,2.669,2.669,2.6103,2.669,357155,0
1995-06-15,2.6103,2.669,2.6103,2.6236,385309,0
1995-06-16,2.669,2.669,2.6103,2.6372,237516,0
1995-06-19,2.6103,2.7239,2.6103,2.7239,219043,0
1995-06-20,2.7509,2.7509,2.669,2.669,66420,0
1995-06-21,2.6917,2.7829,2.669,2.7239,689681,0
1995-06-22,2.7239,2.7829,2.7101,2.7101,156586,0
1995-06-23,2.6917,2.7509,2.669,2.7509,152187,0
1995-06-26,2.7509,2.7509,2.669,2.7101,21556,0
1995-06-27,2.7509,2.7509,2.669,2.6917,347480,0
1995-06-28,2.669,2.7509,2.669,2.669,272264,0
1995-06-29,2.669,2.7509,2.6103,2.6103,517260,0
1995-06-30,2.6372,2.6372,2.5782,2.5872,405541,0
1995-07-03,2.5782,2.6103,2.5556,2.5556,53221,0
1995-07-05,2.6372,2.6372,2.5556,2.5556,125799,0
1995-07-06,2.6372,2.6372,2.5237,2.5556,801402,0
1995-07-07,2.5556,2.6103,2.5556,2.6103,109523,0
1995-07-10,2.5782,2.6372,2.5237,2.5556,631178,0
1995-07-11,2.5782,2.5782,2.5237,2.5556,230039,0
1995-07-12,2.5237,2.6103,2.5237,2.6103,583680,0
1995-07-13,2.5556,2.6103,2.5237,2.5965,1287872,0
1995-07-14,2.5782,2.5782,2.5237,2.537,231359,0
1995-07-17,2.5237,2.5782,2.5237,2.5782,517700,0
1995-07-18,2.5237,2.5782,2.4964,2.5237,65534,0
1995-07-19,2.4646,2.5237,2.4646,2.4646,15835,0
1995-07-20,2.4964,2.4964,2.4098,2.4419,34305,0
1995-07-21,2.4098,2.4964,2.4098,2.4237,29470,0
1995-07-24,2.5237,2.5782,2.4098,2.5782,416534,0
1995-07-25,2.5965,2.6103,2.5237,2.5643,98526,0
1995-07-26,2.6103,2.6103,2.5237,2.5237,3081,0
1995-07-27,2.5237,2.6103,2.5237,2.6103,503626,0
1995-07-28,2.6103,2.6103,2.5237,2.5237,34750,0
1995-07-31,2.537,2.5782,2.5237,2.5237,17156,0
1995-08-01,2.5237,2.5237,2.4828,2.5237,46625,0
1995-08-02,2.46,2.4828,2.3509,2.3825,4398031,0
1995-08-03,2.3689,2.4098,2.3509,2.4098,1188468,0
1995-08-04,2.4098,2.4098,2.3509,2.4098,552888,0
1995-08-07,2.4419,2.4419,2.3689,2.3689,666808,0
1995-08-08,2.3964,2.4419,2.2963,2.2963,86651,0
1995-08-09,2.3509,2.3509,2.2414,2.3281,1965237,0
1995-08-10,2.3281,2.3281,2.2414,2.2689,92366,0
1995-08-11,2.3281,2.3281,2.2689,2.2827,159225,0
1995-08-14,2.3099,2.3281,2.2689,2.3281,82691,0
1995-08-15,2.2689,2.3281,2.2689,2.3281,328124,0
1995-08-16,2.3825,2.4646,2.3281,2.4646,696716,0
1995-08-17,2.4419,2.6103,2.4419,2.5965,1280394,0
1995-08-18,2.6103,2.6372,2.5237,2.6372,202329,0
1995-08-21,2.6372,2.6372,2.5965,2.6103,594673,0
1995-08-22,2.6103,2.6372,2.5782,2.5782,243234,0
1995-08-23,2.5782,2.5782,2.4964,2.4964,138555,0
1995-08-24,2.4964,2.5782,2.4964,2.5556,126236,0
1995-08-25,2.5782,2.5782,2.4964,2.5556,13634,0
1995-08-28,2.51,2.5782,2.4964,2.4964,59380,0
1995-08-29,2.4964,2.5782,2.4964,2.537,19792,0
1995-08-30,2.4964,2.5782,2.4964,2.5782,125355,0
1995-08-31,2.5782,2.5782,2.5237,2.5782,27710,0
1995-09-01,2.5237,2.5782,2.5237,2.5643,113920,0
1995-09-05,2.5556,2.5782,2.5556,2.5643,376072,0
1995-09-06,2.537,2.5965,2.537,2.5965,322849,0
1995-09-07,2.669,2.669,2.4964,2.4964,141630,0
1995-09-08,2.5782,2.5782,2.4964,2.4964,299534,0
1995-09-11,2.5782,2.5782,2.4964,2.4964,313613,0
1995-09-12,2.537,2.5782,2.4964,2.537,1034079,0
1995-09-13,2.5782,2.5782,2.5556,2.5782,253353,0
1995-09-14,2.4964,2.9193,2.4964,2.9193,646575,0
1995-09-15,2.9193,2.9193,2.8648,2.9193,138555,0
1995-09-18,2.8648,2.9193,2.8054,2.8921,79613,0
1995-09-19,2.851,2.9784,2.8372,2.9784,161864,0
1995-09-20,3.033,3.0645,2.9784,3.0645,258191,0
1995-09-21,3.033,3.1464,2.9784,3.1464,905203,0
1995-09-22,3.0645,3.0917,3.0645,3.0645,234880,0
1995-09-25,3.033,3.0917,3.033,3.0917,140752,0
1995-09-26,3.033,3.0917,3.033,3.0917,444244,0
1995-09-27,3.033,3.0917,3.033,3.0513,55860,0
1995-09-28,3.033,3.0645,3.033,3.0645,434571,0
1995-09-29,3.0645,3.0645,3.033,3.0645,56740,0
1995-10-02,2.9511,2.9784,2.8921,2.9055,2725292,0
1995-10-03,2.9784,2.9784,2.8921,2.9784,32989,0
1995-10-04,2.8921,2.9784,2.8921,2.8921,102485,0
1995-10-05,2.8921,2.9511,2.8921,2.9511,85329,0
1995-10-06,2.9511,2.9784,2.8921,2.9784,47063,0
1995-10-09,2.9784,2.9784,2.8921,2.9193,126679,0
1995-10-10,2.8648,2.9511,2.8648,2.8648,256434,0
1995-10-11,2.9511,2.9511,2.8648,2.8648,92366,0
1995-10-12,2.9511,2.9511,2.8648,2.9511,42226,0
1995-10-13,2.9511,2.9511,2.8921,2.9055,223000,0
1995-10-16,2.9055,2.9784,2.8648,2.9511,272706,0
1995-10-17,2.9055,2.9784,2.8921,2.8921,165823,0
1995-10-18,2.9784,2.9784,2.8648,2.8921,164063,0
1995-10-19,2.8921,2.9784,2.8921,2.8921,12755,0
1995-10-20,2.8921,2.9784,2.8648,2.9511,891570,0
1995-10-23,2.8648,2.9511,2.8648,2.9511,170223,0
1995-10-24,2.9511,2.9784,2.8921,2.9784,335164,0
1995-10-25,2.9784,2.9784,2.8921,2.9784,1336257,0
1995-10-26,2.9784,3.0645,2.9784,3.0645,106440,0
1995-10-27,3.033,3.1464,3.033,3.1191,531335,0
1995-10-30,3.1464,3.1464,3.0645,3.1058,262150,0
1995-10-31,3.1464,3.1464,3.0645,3.0917,223881,0
1995-11-01,3.1781,3.2329,3.0917,3.2329,172862,0
1995-11-02,3.2329,3.2919,3.1781,3.2919,200572,0
1995-11-03,3.406,3.406,3.2919,3.3739,353197,0
1995-11-06,3.3739,3.3739,3.2919,3.2919,37386,0
1995-11-07,3.2329,3.2919,3.2329,3.2919,1612919,0
1995-11-08,3.2329,3.2919,3.2055,3.2919,414335,0
1995-11-09,3.2919,3.3468,3.2919,3.3329,156586,0
1995-11-10,3.2919,3.406,3.2919,3.406,615785,0
1995-11-13,3.406,3.406,3.3468,3.3468,24633,0
1995-11-14,3.406,3.4286,3.3468,3.4286,51903,0
1995-11-15,3.4286,3.4286,3.3468,3.3739,153506,0
1995-11-16,3.3739,3.3739,3.3193,3.3468,449085,0
1995-11-17,3.3468,3.3739,3.3468,3.3739,7037,0
1995-11-20,3.3739,3.3739,3.3193,3.3193,140309,0
1995-11-21,3.3601,3.3739,3.3329,3.3739,143389,0
1995-11-22,3.3739,3.3739,3.3193,3.3376,157029,0
1995-11-24,3.3739,3.3739,3.2965,3.3193,51023,0
1995-11-27,3.2329,3.3193,3.2329,3.2329,130194,0
1995-11-28,3.3193,3.3193,3.2329,3.2919,113483,0
1995-11-29,3.2919,3.2919,3.2329,3.2919,51461,0
1995-11-30,3.2329,3.2919,3.2329,3.2919,87528,0
1995-12-01,3.2919,3.3468,3.2919,3.3468,34750,0
1995-12-04,3.2919,3.3468,3.2919,3.3468,347919,0
1995-12-05,3.2919,3.3739,3.2919,3.3193,47944,0
1995-12-06,3.2919,3.4286,3.2919,3.4286,104245,0
1995-12-07,3.4601,3.4601,3.4286,3.4601,25071,0
1995-12-08,3.4601,3.5741,3.4601,3.5741,292937,0
1995-12-11,3.6559,3.7149,3.633,3.7149,146470,0
1995-12-12,3.7149,3.8016,3.6559,3.8016,445564,0
1995-12-13,3.8016,3.8287,3.7149,3.7149,105566,0
1995-12-14,3.742,3.742,3.601,3.601,338680,0
1995-12-15,3.6196,3.6876,3.601,3.6739,204092,0
1995-12-18,3.6876,3.6876,3.601,3.633,10117,0
1995-12-19,3.601,3.6559,3.601,3.6559,244993,0
1995-12-20,3.601,3.6559,3.601,3.601,107321,0
1995-12-21,3.6559,3.6559,3.5741,3.5741,220361,0
1995-12-22,3.633,3.633,3.5741,3.5741,19792,0
1995-12-26,3.5741,3.633,3.5741,3.601,28154,0
1995-12-27,3.633,3.6559,3.5741,3.6559,154388,0
1995-12-28,3.6467,3.6559,3.5741,3.6467,100724,0
1995-12-29,3.6467,3.8833,3.5741,3.742,848024,0
1996-01-02,3.6876,3.742,3.6876,3.742,453485,0
1996-01-03,3.6559,3.742,3.6559,3.6559,493508,0
1996-01-04,3.6559,3.7149,3.6559,3.6559,178138,0
1996-01-05,3.7149,3.7149,3.633,3.6876,327242,0
1996-01-08,3.7149,3.7149,3.633,3.633,36509,0
1996-01-09,3.6739,3.7149,3.6467,3.6876,226963,0
1996-01-10,3.633,3.7149,3.633,3.633,170661,0
1996-01-11,3.6559,3.7149,3.633,3.633,37829,0
1996-01-12,3.7149,3.7149,3.633,3.633,43985,0
1996-01-15,3.6467,3.7149,3.6196,3.633,14074,0
1996-01-16,3.601,3.7149,3.601,3.7149,19354,0
1996-01-17,3.7149,3.7149,3.601,3.601,866502,0
1996-01-18,3.7149,3.7149,3.601,3.6876,98526,0
1996-01-19,3.7149,3.7149,3.7149,3.7149,3520,0
1996-01-22,3.7149,3.7149,3.6467,3.7149,80933,0
1996-01-23,3.601,3.7149,3.601,3.7149,31668,0
1996-01-24,3.7149,3.7149,3.601,3.601,292500,0
1996-01-25,3.6467,3.6876,3.601,3.6876,40905,0
1996-01-26,3.6876,3.6876,3.601,3.6467,30351,0
1996-01-29,3.6876,3.6876,3.601,3.6196,36066,0
1996-01-30,3.6559,3.6559,3.601,3.601,95448,0
1996-01-31,3.6559,3.6559,3.5196,3.5423,297337,0
1996-02-01,3.4876,3.601,3.4876,3.5196,153506,0
1996-02-02,3.4876,3.5741,3.406,3.406,133712,0
1996-02-05,3.5196,3.5196,3.3468,3.3468,96326,0
1996-02-06,3.406,3.4286,3.3193,3.3193,243673,0
1996-02-07,3.3193,3.4286,3.3193,3.4286,292058,0
1996-02-08,3.3193,3.4286,3.3193,3.4148,259069,0
1996-02-09,3.3468,3.4286,3.3193,3.3193,674727,0
1996-02-12,3.4286,3.4286,3.3193,3.3193,1762,0
1996-02-13,3.4286,3.4286,3.3193,3.3739,1504719,0
1996-02-14,3.4286,3.4286,3.3193,3.3739,331644,0
1996-02-15,3.3739,3.4286,3.3193,3.3193,145150,0
1996-02-16,3.3193,3.4286,3.3193,3.4286,642616,0
1996-02-20,3.4286,3.4286,3.3193,3.406,7475,0
1996-02-21,3.3193,3.406,3.3193,3.3329,948310,0
1996-02-22,3.406,3.406,3.2919,3.3193,219483,0
1996-02-23,3.3329,3.3468,3.2919,3.2919,432371,0
1996-02-26,3.3468,3.3468,3.2601,3.2601,135912,0
1996-02-27,3.2601,3.3468,3.1876,3.2329,369030,0
1996-02-28,3.1876,3.2919,3.1781,3.2919,424891,0
1996-02-29,3.2055,3.2919,3.1781,3.2919,56299,0
1996-03-01,3.1781,3.2919,3.1781,3.1781,403777,0
1996-03-04,3.1781,3.2919,3.1781,3.2329,75214,0
1996-03-05,3.2329,3.3193,3.2329,3.3193,1254886,0
1996-03-06,3.3468,3.3468,3.3468,3.3468,43985,0
1996-03-07,3.4286,3.5423,3.4286,3.4738,210247,0
1996-03-08,3.3468,3.4286,3.3193,3.3468,166263,0
1996-03-11,3.3739,3.3739,3.3193,3.3193,6156,0
1996-03-12,3.3739,3.3739,3.3193,3.3739,25512,0
1996-03-13,3.3739,3.4286,3.3468,3.4148,268748,0
1996-03-14,3.406,3.5423,3.392,3.5423,563445,0
1996-03-15,3.4286,3.5741,3.4286,3.5741,76972,0
1996-03-18,3.5741,3.6559,3.5196,3.633,334726,0
1996-03-19,3.5741,3.8287,3.5741,3.7149,209368,0
1996-03-20,3.7149,3.8287,3.7149,3.8287,60700,0
1996-03-21,3.7286,3.8287,3.7286,3.8287,344400,0
1996-03-22,3.8104,3.8287,3.7833,3.8287,26831,0
1996-03-25,3.7694,3.8558,3.7603,3.7833,554650,0
1996-03-26,3.8016,3.8016,3.742,3.7694,118758,0
1996-03-27,3.742,3.8016,3.742,3.742,108200,0
1996-03-28,3.8016,3.8016,3.7149,3.7149,67736,0
1996-03-29,3.8016,3.8016,3.6876,3.742,317128,0
1996-04-01,3.6876,3.8016,3.6876,3.742,49702,0
1996-04-02,3.742,3.8016,3.7149,3.7833,285021,0
1996-04-03,3.8016,3.8016,3.7694,3.7694,15393,0
1996-04-04,3.7694,3.8558,3.7694,3.8558,82249,0
1996-04-08,3.742,3.8287,3.742,3.8016,257750,0
1996-04-09,3.8149,3.8558,3.7694,3.8149,218602,0
1996-04-10,3.7694,3.8558,3.7694,3.7694,163626,0
1996-04-11,3.7694,3.8558,3.7694,3.7694,29909,0
1996-04-12,3.8016,3.8558,3.8016,3.8558,108200,0
1996-04-15,3.7694,3.8558,3.7694,3.7694,55860,0
1996-04-16,3.8287,3.8558,3.7694,3.7694,142511,0
1996-04-17,3.8287,3.9967,3.8016,3.8833,282821,0
1996-04-18,3.9694,3.9694,3.8833,3.9694,58501,0
1996-04-19,3.9694,3.9967,3.8833,3.9967,146470,0
1996-04-22,3.9967,4.1105,3.9967,4.1105,195293,0
1996-04-23,4.1105,4.2561,4.0833,4.1424,398061,0
1996-04-24,4.2561,4.2561,4.1696,4.2561,248074,0
1996-04-25,4.2561,4.2561,4.1696,4.2561,91928,0
1996-04-26,4.2561,4.2561,4.1696,4.197,47944,0
1996-04-29,4.1696,4.2561,3.8558,3.942,230039,0
1996-04-30,3.942,4.0833,3.942,4.0833,22431,0
1996-05-01,3.9967,4.2243,3.9967,4.2243,371232,0
1996-05-02,4.1424,4.2243,4.1424,4.197,46625,0
1996-05-03,4.1424,4.2243,4.1424,4.2243,249392,0
1996-05-06,4.1424,4.2243,4.1424,4.197,25512,0
1996-05-07,4.1424,4.2243,4.1105,4.1105,84451,0
1996-05-08,4.197,4.197,4.1105,4.1424,36066,0
1996-05-09,4.197,4.197,4.1105,4.1424,26394,0
1996-05-10,4.1105,4.197,4.1105,4.1424,212447,0
1996-05-13,4.1105,4.1424,4.1105,4.1105,4837,0
1996-05-14,4.1424,4.1424,4.0289,4.0562,113483,0
1996-05-15,4.0562,4.0833,4.0289,4.0289,201890,0
1996-05-16,4.0833,4.1105,4.0833,4.1105,16275,0
1996-05-17,4.1424,4.1424,4.0289,4.0289,13634,0
1996-05-20,4.1424,4.1424,4.0289,4.1424,23751,0
1996-05-21,4.0289,4.0833,4.0289,4.0289,48825,0
1996-05-22,3.9967,3.9967,3.942,3.942,10297264,0
1996-05-23,3.942,3.9694,3.942,3.956,1670981,0
1996-05-24,3.942,3.9967,3.9288,3.9288,806678,0
1996-05-28,3.9694,3.9694,3.8742,3.8742,1204301,0
1996-05-29,3.8558,3.8742,3.742,3.8287,580600,0
1996-05-30,3.8833,3.897,3.8558,3.8833,447766,0
1996-05-31,3.8558,3.8558,3.7694,3.8287,275784,0
1996-06-03,3.8149,3.8287,3.8016,3.8016,382669,0
1996-06-04,3.9694,4.0833,3.8833,4.0562,1143600,0
1996-06-05,4.0562,4.1424,3.9694,3.9694,1090382,0
1996-06-06,3.942,3.942,3.8149,3.8833,144708,0
1996-06-07,3.8833,3.8833,3.8016,3.8149,406420,0
1996-06-10,3.8287,3.9147,3.8149,3.8558,103363,0
1996-06-11,3.8558,3.8558,3.8149,3.8287,322849,0
1996-06-12,3.8016,3.8149,3.7149,3.7149,253791,0
1996-06-13,3.7149,3.8016,3.6739,3.7011,363313,0
1996-06-14,3.6876,3.6876,3.633,3.6467,278422,0
1996-06-17,3.6467,3.7149,3.633,3.6467,482074,0
1996-06-18,3.6467,3.6876,3.633,3.6876,402902,0
1996-06-19,3.6559,3.7149,3.633,3.6876,477677,0
1996-06-20,3.6559,3.7149,3.5877,3.6559,107321,0
1996-06-21,3.6559,3.7833,3.6559,3.7833,230039,0
1996-06-24,3.8287,3.8287,3.7694,3.7833,294259,0
1996-06-25,3.7833,3.8016,3.6876,3.7149,195731,0
1996-06-26,3.742,3.7603,3.7011,3.7011,197930,0
1996-06-27,3.7011,3.742,3.6739,3.742,204092,0
1996-06-28,3.742,3.7694,3.7149,3.7694,319770,0
1996-07-01,3.742,3.742,3.7011,3.7149,143389,0
1996-07-02,3.6876,3.6876,3.601,3.633,102041,0
1996-07-03,3.6559,3.6559,3.601,3.633,94125,0
1996-07-05,3.601,3.601,3.5603,3.5603,43105,0
1996-07-08,3.5423,3.5423,3.4601,3.4738,149549,0
1996-07-09,3.506,3.6467,3.506,3.6196,176379,0
1996-07-10,3.6196,3.6196,3.5603,3.5877,178579,0
1996-07-11,3.5741,3.5741,3.406,3.4876,1024404,0
1996-07-12,3.5196,3.5284,3.4466,3.506,491310,0
1996-07-15,3.506,3.5196,3.2601,3.3193,322849,0
1996-07-16,3.3193,3.3329,3.1649,3.1781,684845,0
1996-07-17,3.2601,3.3329,3.2329,3.2601,493508,0
1996-07-18,3.2919,3.4601,3.2919,3.4466,767533,0
1996-07-19,3.4876,3.506,3.4738,3.506,242797,0
1996-07-22,3.4876,3.4876,3.4148,3.4876,78293,0
1996-07-23,3.5284,3.5284,3.4466,3.4466,121395,0
1996-07-24,3.4466,3.4601,3.406,3.4286,878813,0
1996-07-25,3.4466,3.506,3.4286,3.4601,345718,0
1996-07-26,3.4601,3.5877,3.4601,3.5877,60700,0
1996-07-29,3.5877,3.8287,3.5877,3.7694,545849,0
1996-07-30,3.7694,3.8016,3.7694,3.8016,39587,0
1996-07-31,3.8016,3.956,3.8016,3.897,523858,0
1996-08-01,3.8742,3.8833,3.8424,3.8742,158345,0
1996-08-02,3.8558,3.942,3.8558,3.9147,337364,0
1996-08-05,3.942,3.956,3.8833,3.942,175938,0
1996-08-06,3.942,3.942,3.897,3.942,133274,0
1996-08-07,3.9147,4.0693,3.9147,4.0106,619745,0
1996-08-08,3.9967,4.0106,3.9288,4.0106,267866,0
1996-08-09,3.9876,4.0106,3.956,3.9876,179458,0
1996-08-12,4.0106,4.0106,3.9288,3.9288,22431,0
1996-08-13,3.956,3.956,3.8558,3.8558,180337,0
1996-08-14,3.8833,3.942,3.8833,3.942,209368,0
1996-08-15,3.9147,3.9288,3.897,3.897,81811,0
1996-08-16,3.9147,3.956,3.9147,3.956,29032,0
1996-08-19,3.956,3.9694,3.9147,3.942,288979,0
1996-08-20,3.942,3.942,3.9147,3.942,103363,0
1996-08-21,3.942,3.9694,3.942,3.9694,64217,0
1996-08-22,3.956,3.9694,3.942,3.9694,95448,0
1996-08-23,3.9876,4.0421,3.9876,4.0421,160544,0
1996-08-26,4.0562,4.1014,4.0562,4.0833,276667,0
1996-08-27,4.0833,4.197,4.0833,4.1833,390147,0
1996-08-28,4.197,4.3789,4.197,4.3242,538375,0
1996-08-29,4.3104,4.3381,4.3104,4.3104,530456,0
1996-08-30,4.3104,4.3381,4.2833,4.3242,110841,0
1996-09-03,4.2971,4.3515,4.2833,4.3381,177698,0
1996-09-04,4.3381,4.4377,4.3242,4.4245,369030,0
1996-09-05,4.4105,4.5377,4.4105,4.465,417415,0
1996-09-06,4.4516,4.4516,4.3242,4.3242,157465,0
1996-09-09,4.3515,4.3515,4.197,4.2243,126679,0
1996-09-10,4.2697,4.3381,4.2561,4.3381,98964,0
1996-09-11,4.3104,4.4245,4.2377,4.3969,263908,0
1996-09-12,4.4245,4.5653,4.4105,4.4836,405541,0
1996-09-13,4.4925,4.4925,4.3969,4.4245,290300,0
1996-09-16,4.4245,4.4245,4.3515,4.3969,285459,0
1996-09-17,4.3789,4.4245,4.3381,4.4105,274466,0
1996-09-18,4.3789,4.4516,4.3789,4.4516,142949,0
1996-09-19,4.4377,4.4516,4.4245,4.4377,196169,0
1996-09-20,4.4377,4.465,4.4377,4.465,59820,0
1996-09-23,4.4925,4.7927,4.4925,4.7201,391464,0
1996-09-24,4.7334,4.7334,4.6062,4.7106,705074,0
1996-09-25,4.6791,4.7656,4.6653,4.7514,308333,0
1996-09-26,4.7656,4.9063,4.7656,4.9063,645257,0
1996-09-27,4.9063,4.9063,4.8789,4.8789,266547,0
1996-09-30,4.9063,5.0516,4.8789,5.0516,567844,0
1996-10-01,5.0516,5.1882,4.9792,5.0516,613146,0
1996-10-02,5.0336,5.0927,4.9607,4.9924,188695,0
1996-10-03,4.9792,4.9792,4.8062,4.8243,230480,0
1996-10-04,4.8337,4.8337,4.6514,4.6927,210686,0
1996-10-07,4.6927,4.7201,4.6514,4.6514,32989,0
1996-10-08,4.6514,4.6514,4.6062,4.6198,124037,0
1996-10-09,4.6198,4.6381,4.6062,4.6062,106001,0
1996-10-10,4.6381,4.6381,4.6062,4.6381,33430,0
1996-10-11,4.6381,4.6514,4.6198,4.6514,51023,0
1996-10-14,4.6381,4.6381,4.5787,4.6381,86210,0
1996-10-15,4.6381,4.6381,4.5517,4.5971,206730,0
1996-10-16,4.5971,4.6198,4.5971,4.6062,44423,0
1996-10-17,4.5971,4.6653,4.5971,4.6653,47063,0
1996-10-18,4.6653,4.8337,4.6653,4.7927,1351653,0
1996-10-21,4.7927,4.9063,4.7927,4.8789,274905,0
1996-10-22,4.8789,4.8789,4.8062,4.8653,336043,0
1996-10-23,4.8653,4.9792,4.8653,4.9471,144270,0
1996-10-24,4.9198,4.9381,4.8062,4.8243,84894,0
1996-10-25,4.8062,4.9063,4.8062,4.9063,106883,0
1996-10-28,4.9063,4.9198,4.9063,4.9198,35185,0
1996-10-29,4.8472,4.8472,4.6381,4.8062,217284,0
1996-10-30,4.8062,4.9063,4.8062,4.8927,88852,0
1996-10-31,4.8653,4.8653,4.7927,4.8062,37829,0
1996-11-01,4.7789,4.7927,4.7514,4.7514,656690,0
1996-11-04,4.7514,4.7514,4.6927,4.7106,29470,0
1996-11-05,4.7334,4.7514,4.7106,4.7514,65534,0
1996-11-06,4.7656,4.7927,4.7656,4.7789,366393,0
1996-11-07,4.7656,4.7656,4.7106,4.7201,74332,0
1996-11-08,4.7106,4.7106,4.6514,4.6791,31228,0
1996-11-11,4.6514,4.6514,4.5517,4.5517,42668,0
1996-11-12,4.5787,4.5787,4.3969,4.5246,198369,0
1996-11-13,4.5246,4.5517,4.5246,4.5517,278422,0
1996-11-14,4.5517,4.5517,4.4925,4.5246,253353,0
1996-11-15,4.5377,4.5653,4.5108,4.5517,212447,0
1996-11-18,4.5517,4.5787,4.5246,4.5246,344840,0
1996-11-19,4.5108,4.5246,4.4377,4.465,93246,0
1996-11-20,4.4516,4.4925,4.4516,4.465,175938,0
1996-11-21,4.4925,4.4925,4.3515,4.3515,176379,0
1996-11-22,4.3698,4.3969,4.3515,4.3515,39587,0
1996-11-25,4.3698,4.3698,4.2971,4.3381,111282,0
1996-11-26,4.3381,4.3381,4.2697,4.2971,251156,0
1996-11-27,4.3789,4.465,4.3381,4.465,914881,0
1996-11-29,4.4377,4.4836,4.4377,4.465,38705,0
1996-12-02,4.465,4.5653,4.465,4.5653,49702,0
1996-12-03,4.5653,4.7927,4.5653,4.7656,753457,0
1996-12-04,4.7789,4.7789,4.7514,4.7514,402458,0
1996-12-05,4.7656,4.8653,4.7656,4.8472,185618,0
1996-12-06,4.8337,4.8927,4.7927,4.8789,54980,0
1996-12-09,4.8927,4.9792,4.8927,4.9063,102923,0
1996-12-10,4.943,5.1199,4.943,5.1199,218602,0
1996-12-11,5.0927,5.0927,4.8789,4.8789,157465,0
1996-12-12,4.8789,5.0196,4.8789,5.0065,86651,0
1996-12-13,4.9792,4.9792,4.9063,4.9198,147351,0
1996-12-16,4.9381,4.9381,4.7514,4.7927,217725,0
1996-12-17,4.8243,4.8243,4.7656,4.7927,227398,0
1996-12-18,4.7927,4.9063,4.7334,4.9063,233119,0
1996-12-19,4.9063,4.9063,4.8472,4.8472,93690,0
1996-12-20,4.8472,4.9198,4.8337,4.8789,122277,0
1996-12-23,4.9063,4.9381,4.8653,4.9198,79171,0
1996-12-24,4.9381,4.9381,4.9063,4.9063,20674,0
1996-12-26,4.9381,4.9381,4.9063,4.9063,20234,0
1996-12-27,4.9381,4.9607,4.9381,4.9607,17156,0
1996-12-30,4.9607,5.1064,4.9607,5.0746,101606,0
1996-12-31,5.0927,5.4746,5.0927,5.4746,172862,0
1997-01-02,5.4427,5.4427,5.1608,5.1608,160103,0
1997-01-03,5.1746,5.2067,5.1338,5.1882,318449,0
1997-01-06,5.2067,5.2339,5.1882,5.2067,146030,0
1997-01-07,5.1746,5.2067,5.1338,5.2067,55860,0
1997-01-08,5.2067,5.2067,5.1199,5.1199,38266,0
1997-01-09,5.0927,5.0927,4.8927,5.0516,314050,0
1997-01-10,5.0746,5.2611,5.0746,5.2472,360674,0
1997-01-13,5.2339,5.2611,5.215,5.2339,154388,0
1997-01-14,5.2472,5.2611,4.8337,4.9924,429291,0
1997-01-15,4.9607,5.0927,4.8243,5.0516,648776,0
1997-01-16,5.0746,5.1338,5.0336,5.0336,71699,0
1997-01-17,4.9792,5.0746,4.9792,5.0065,143830,0
1997-01-20,5.0196,5.0516,4.9924,5.0516,37829,0
1997-01-21,5.0196,5.0746,5.0196,5.0516,62898,0
1997-01-22,5.0746,5.1338,5.0608,5.1199,766214,0
1997-01-23,5.1064,5.1064,4.9924,4.9924,33430,0
1997-01-24,5.0065,5.0196,4.9792,5.0196,52778,0
1997-01-27,5.0516,5.0516,4.9381,4.9381,274466,0
1997-01-28,4.9381,5.0608,4.9381,5.0516,69937,0
1997-01-29,5.1338,5.4427,5.1338,5.4154,339561,0
1997-01-30,5.4154,5.4609,5.3973,5.4427,123598,0
1997-01-31,5.4746,5.7019,5.4746,5.5564,413015,0
1997-02-03,5.5564,5.7292,5.5564,5.6426,205408,0
1997-02-04,5.6426,5.8701,5.6296,5.8157,76095,0
1997-02-05,5.7838,5.8157,5.7431,5.7566,321528,0
1997-02-06,5.7749,5.7838,5.7566,5.7749,309214,0
1997-02-07,5.7838,5.7838,5.7157,5.7157,280622,0
1997-02-10,5.7157,5.7157,5.6702,5.6702,379589,0
1997-02-11,5.6426,5.6426,5.5154,5.5154,418735,0
1997-02-12,5.5294,5.5473,5.3884,5.3884,78735,0
1997-02-13,5.361,5.3744,5.3199,5.3292,1001973,0
1997-02-14,5.3292,5.361,5.2472,5.2472,1158560,0
1997-02-18,5.2747,5.4882,5.2747,5.4609,760495,0
1997-02-19,5.4427,5.4427,5.3199,5.3744,439848,0
1997-02-20,5.3744,5.3744,5.215,5.2883,245437,0
1997-02-21,5.2883,5.6022,5.2883,5.5883,162303,0
1997-02-24,5.5745,5.6296,5.5745,5.6155,66858,0
1997-02-25,5.6155,5.6702,5.5883,5.6702,233119,0
1997-02-26,5.6702,5.6702,5.5564,5.6022,394545,0
1997-02-27,5.6155,5.7292,5.6155,5.6883,343522,0
1997-02-28,5.6883,5.7157,5.6702,5.7157,403338,0
1997-03-03,5.7157,5.7157,5.6702,5.6883,372992,0
1997-03-04,5.6883,5.8157,5.6883,5.7566,263470,0
1997-03-05,5.7749,5.8157,5.7749,5.8157,86210,0
1997-03-06,5.8157,5.9838,5.8157,5.9428,636021,0
1997-03-07,5.9428,6.0111,5.9294,6.0111,264790,0
1997-03-10,6.0111,6.0111,5.8885,5.9294,89288,0
1997-03-11,5.9565,5.9565,5.8885,5.9565,164504,0
1997-03-12,5.9428,5.9565,5.8975,5.9156,120521,0
1997-03-13,5.8885,5.9704,5.802,5.9428,159225,0
1997-03-14,5.9565,5.9565,5.8885,5.8975,332964,0
1997-03-17,5.8701,5.8701,5.8157,5.8292,118321,0
1997-03-18,5.8292,5.9428,5.8292,5.9428,81811,0
1997-03-19,5.9294,5.9428,5.8292,5.8292,704195,0
1997-03-20,5.8431,5.8431,5.7292,5.7749,242355,0
1997-03-21,5.7749,5.7749,5.5883,5.6155,284580,0
1997-03-24,5.6426,5.6426,5.4154,5.4154,193532,0
1997-03-25,5.4154,5.4154,5.215,5.3292,695399,0
1997-03-26,5.3292,5.3292,5.0065,5.2747,394545,0
1997-03-27,5.2747,5.4427,5.2611,5.3292,410818,0
1997-03-31,5.361,5.361,4.9607,4.9607,370791,0
1997-04-01,4.9792,5.1882,4.9471,5.1882,327242,0
1997-04-02,5.215,5.215,5.1064,5.1338,168459,0
1997-04-03,5.1608,5.1608,5.0746,5.0746,204092,0
1997-04-04,5.0608,5.0608,4.9607,4.9607,209808,0
1997-04-07,5.0336,5.1608,4.9924,5.0608,480752,0
1997-04-08,5.0608,5.0608,4.9924,4.9924,342642,0
1997-04-09,5.0065,5.0927,4.9924,5.0065,1501639,0
1997-04-10,5.0336,5.0336,4.9607,5.0065,60700,0
1997-04-11,5.0065,5.0196,4.9198,4.9381,225202,0
1997-04-14,4.9198,5.0746,4.9198,5.0608,161864,0
1997-04-15,5.0608,5.215,5.0608,5.215,542331,0
1997-04-16,5.1882,5.2747,5.1608,5.1608,964584,0
1997-04-17,5.1882,5.215,5.147,5.1746,68178,0
1997-04-18,5.147,5.1608,5.1338,5.1608,133712,0
1997-04-21,5.1882,5.1882,5.1746,5.1882,316251,0
1997-04-22,5.1608,5.1882,5.1608,5.1882,119197,0
1997-04-23,5.1746,5.1882,5.1338,5.147,54980,0
1997-04-24,5.1338,5.1746,5.1199,5.1338,180775,0
1997-04-25,5.1338,5.1338,5.1064,5.1338,26394,0
1997-04-28,5.1338,5.147,5.1064,5.1338,301296,0
1997-04-29,5.1608,5.2747,5.1608,5.2339,281504,0
1997-04-30,5.215,5.215,5.0196,5.0608,418735,0
1997-05-01,5.0927,5.1064,5.0065,5.0608,291622,0
1997-05-02,5.1064,5.147,5.0746,5.1064,756098,0
1997-05-05,5.0196,5.1064,5.0196,5.1064,667688,0
1997-05-06,5.1199,5.2339,5.0336,5.0608,509784,0
1997-05-07,5.0608,5.0608,4.8927,4.9607,292500,0
1997-05-08,4.9607,4.9924,4.9381,4.9792,204531,0
1997-05-09,4.9607,4.9924,4.8789,4.9198,646575,0
1997-05-12,4.9381,5.0196,4.8927,5.0065,1099179,0
1997-05-13,5.0196,5.0196,4.9471,4.9607,468439,0
1997-05-14,4.9924,5.1064,4.9924,4.9924,446886,0
1997-05-15,4.9924,4.9924,4.9063,4.9381,256871,0
1997-05-16,4.9607,4.9792,4.8472,4.8653,186054,0
1997-05-19,4.8337,4.8337,4.7927,4.8062,541891,0
1997-05-20,4.8062,4.9063,4.7927,4.8927,1144919,0
1997-05-21,4.8927,4.9924,4.8927,4.9471,666370,0
1997-05-22,4.9471,4.9471,4.8243,4.8653,350560,0
1997-05-23,4.8472,4.8653,4.7927,4.8062,215965,0
1997-05-27,4.7789,4.8062,4.6791,4.7106,359355,0
1997-05-28,4.6927,4.8337,4.6791,4.7106,374750,0
1997-05-29,4.6927,4.8337,4.6791,4.8243,695399,0
1997-05-30,4.7927,4.9063,4.7789,4.8337,631621,0
1997-06-02,4.8472,4.9924,4.7927,4.9792,542774,0
1997-06-03,4.9471,5.0196,4.9381,4.9924,478554,0
1997-06-04,4.9924,5.0065,4.9471,4.9471,404217,0
1997-06-05,4.9198,4.9381,4.7927,4.9381,157029,0
1997-06-06,4.9063,4.9607,4.87,4.9471,708150,0
1997-06-09,4.9792,5.1338,4.9792,5.1064,702876,0
1997-06-10,5.1064,5.2472,5.1064,5.2339,506263,0
1997-06-11,5.2339,5.3199,5.2339,5.3199,392786,0
1997-06-12,5.3199,5.3472,5.215,5.2747,563445,0
1997-06-13,5.3472,5.361,5.2883,5.361,203650,0
1997-06-16,5.3884,5.5294,5.3744,5.5294,427531,0
1997-06-17,5.5294,5.6022,5.4746,5.5883,954908,0
1997-06-18,5.5745,5.7566,5.5154,5.6702,375632,0
1997-06-19,5.6883,5.7749,5.6607,5.7566,405541,0
1997-06-20,5.6702,5.7292,5.6022,5.6426,1537705,0
1997-06-23,5.6155,5.6155,5.5294,5.5473,147351,0
1997-06-24,5.5473,5.6607,5.5473,5.6296,734105,0
1997-06-25,5.6296,5.6296,5.4154,5.4384,432371,0
1997-06-26,5.4384,5.4746,5.3472,5.3837,415216,0
1997-06-27,5.361,5.4019,5.147,5.2611,506263,0
1997-06-30,5.2883,5.8292,5.2611,5.6607,991418,0
1997-07-01,5.6296,5.6296,5.4609,5.4882,197930,0
1997-07-02,5.5154,5.5883,5.5154,5.5154,165823,0
1997-07-03,5.5473,5.5883,5.5294,5.5745,226080,0
1997-07-07,5.5745,5.6296,5.5154,5.5473,235759,0
1997-07-08,5.5564,5.5564,5.4746,5.4746,102923,0
1997-07-09,5.4609,5.5247,5.4609,5.4974,889811,0
1997-07-10,5.4974,5.5021,5.4746,5.4974,312291,0
1997-07-11,5.511,5.511,5.4609,5.5021,329444,0
1997-07-14,5.5294,5.5564,5.5021,5.5294,348800,0
1997-07-15,5.5294,5.6155,5.5294,5.5564,493069,0
1997-07-16,5.5564,5.5564,5.4702,5.4791,375632,0
1997-07-17,5.4791,5.5564,5.4791,5.5383,331644,0
1997-07-18,5.5383,5.5383,5.4519,5.5294,273587,0
1997-07-21,5.5154,5.5154,5.3384,5.3565,133712,0
1997-07-22,5.3565,5.3565,5.2426,5.2611,184293,0
1997-07-23,5.2611,5.361,5.1199,5.361,452164,0
1997-07-24,5.361,5.361,5.2747,5.3292,398942,0
1997-07-25,5.3018,5.3565,5.2747,5.3246,502746,0
1997-07-28,5.3199,5.4154,5.3199,5.3884,86210,0
1997-07-29,5.361,5.4609,5.361,5.4338,64658,0
1997-07-30,5.4019,5.4019,5.2339,5.3109,931596,0
1997-07-31,5.3018,5.3472,5.2472,5.3292,1372762,0
1997-08-01,5.3199,5.5473,5.2972,5.5154,550249,0
1997-08-04,5.5021,5.5294,5.4019,5.5294,986578,0
1997-08-05,5.5247,5.6426,5.5154,5.5883,1131727,0
1997-08-06,5.5745,5.5745,5.4019,5.4247,67300,0
1997-08-07,5.4384,5.5519,5.4154,5.4609,494830,0
1997-08-08,5.4746,5.4882,5.2611,5.2611,152628,0
1997-08-11,5.2747,5.3292,5.2426,5.3292,177698,0
1997-08-12,5.361,5.3837,5.3292,5.3472,81811,0
1997-08-13,5.3472,5.4019,5.2747,5.3884,116998,0
1997-08-14,5.3884,5.5021,5.3884,5.5021,177698,0
1997-08-15,5.5021,5.5021,5.4019,5.4154,340443,0
1997-08-18,5.4247,5.4791,5.4247,5.4791,446006,0
1997-08-19,5.4791,5.6022,5.4746,5.5929,84451,0
1997-08-20,5.5929,5.5929,5.5564,5.5929,280182,0
1997-08-21,5.5929,5.5929,5.5564,5.5658,214205,0
1997-08-22,5.5383,5.6022,5.5154,5.6022,72133,0
1997-08-25,5.7292,5.8929,5.5247,5.5745,3112797,0
1997-08-26,5.5745,5.6426,5.3472,5.3884,475474,0
1997-08-27,5.5021,5.5294,5.3973,5.5294,871778,0
1997-08-28,5.5294,5.5883,5.4384,5.5883,603910,0
1997-08-29,5.5883,5.7292,5.5883,5.6792,243673,0
1997-09-02,5.6792,5.7749,5.6792,5.7655,759618,0
1997-09-03,5.7655,5.8157,5.7431,5.8157,609625,0
1997-09-04,5.8157,5.8701,5.7838,5.8701,223000,0
1997-09-05,5.8885,6.0204,5.8431,5.9658,203207,0
1997-09-08,5.9658,6.0204,5.9294,6.0111,308770,0
1997-09-09,6.0111,6.0111,5.9565,6.0111,87969,0
1997-09-10,6.0111,6.0522,6.0111,6.0338,183857,0
1997-09-11,6.0111,6.0294,5.9658,6.0066,202329,0
1997-09-12,6.0066,6.3523,5.9932,6.3478,208049,0
1997-09-15,6.3159,6.3159,6.2385,6.2613,155264,0
1997-09-16,6.2566,6.3842,6.2566,6.2977,301734,0
1997-09-17,6.2977,6.3703,6.2885,6.3384,338243,0
1997-09-18,6.3478,6.3703,6.2475,6.2566,374311,0
1997-09-19,6.2385,6.2385,6.0702,6.111,480752,0
1997-09-22,6.111,6.1251,6.0702,6.0884,550687,0
1997-09-23,6.9206,7.4026,6.807,6.8388,6471912,0
1997-09-24,6.8388,6.8388,6.6661,6.8023,2758723,0
1997-09-25,6.7796,6.8295,6.7523,6.8023,1207821,0
1997-09-26,6.8295,6.8435,6.7248,6.7523,1170434,0
1997-09-29,6.7796,6.7796,6.7341,6.7523,716513,0
1997-09-30,6.7433,6.7523,6.5797,6.6296,789967,0
1997-10-01,6.6296,6.6431,6.5386,6.5797,839227,0
1997-10-02,6.5797,6.6478,6.5797,6.6203,1195506,0
1997-10-03,6.6388,6.6934,6.5933,6.6568,814594,0
1997-10-06,6.6886,6.6976,6.5751,6.5751,458322,0
1997-10-07,6.5751,6.6661,6.525,6.6568,776331,0
1997-10-08,6.6661,6.9569,6.6431,6.866,770172,0
1997-10-09,6.8388,7.0026,6.7523,7.0026,266547,0
1997-10-10,6.9614,6.9795,6.866,6.9068,296896,0
1997-10-13,6.9206,7.0342,6.9206,6.9841,206730,0
1997-10-14,6.9935,7.0934,6.9935,7.0342,493508,0
1997-10-15,7.0615,7.0752,6.9707,6.9935,181216,0
1997-10-16,6.9614,7.0299,6.9206,6.9206,210247,0
1997-10-17,6.8889,6.9206,6.6296,6.8112,248955,0
1997-10-20,6.7886,6.7886,6.6976,6.6976,112601,0
1997-10-21,6.7161,6.7341,6.6797,6.7161,676043,0
1997-10-22,6.7248,6.7341,6.5839,6.7341,1456333,0
1997-10-23,6.6661,6.7069,6.6478,6.6797,497466,0
1997-10-24,6.6797,6.8112,6.6797,6.7706,721789,0
1997-10-27,6.7571,6.7706,6.525,6.5296,246315,0
1997-10-28,6.3113,6.5751,6.2704,6.5296,550687,0
1997-10-29,6.5751,6.8207,6.5751,6.6934,878813,0
1997-10-30,6.6661,6.6934,6.5386,6.6388,376072,0
1997-10-31,6.6661,6.807,6.6388,6.7523,132393,0
1997-11-03,6.7659,6.8569,6.6976,6.8207,443807,0
1997-11-04,6.8207,6.8207,6.6661,6.6934,638220,0
1997-11-05,6.6661,6.8752,6.6388,6.807,465361,0
1997-11-06,6.807,6.9978,6.807,6.9707,350560,0
1997-11-07,6.9434,6.9434,6.7796,6.8295,279301,0
1997-11-10,6.8569,6.8752,6.807,6.8435,163184,0
1997-11-11,6.8112,6.8706,6.7796,6.7796,1048594,0
1997-11-12,6.7659,6.7934,6.7069,6.7248,268748,0
1997-11-13,6.7433,6.9162,6.7341,6.8752,126679,0
1997-11-14,6.884,7.1752,6.8569,7.1752,260388,0
1997-11-17,7.1752,7.1752,7.0026,7.0615,160986,0
1997-11-18,7.0615,7.1525,7.0479,7.116,138555,0
1997-11-19,7.1432,7.1888,7.1432,7.1888,318009,0
1997-11-20,7.2209,7.3071,7.1478,7.1979,363754,0
1997-11-21,7.2253,7.316,7.2253,7.2296,1527589,0
1997-11-24,7.2068,7.2253,7.1617,7.2068,334726,0
1997-11-25,7.2068,7.2253,7.1252,7.1704,144270,0
1997-11-26,7.1888,7.3026,7.1888,7.2209,392786,0
1997-11-28,7.2209,7.3572,7.2209,7.3479,81811,0
1997-12-01,7.3479,7.3662,7.2889,7.33,160986,0
1997-12-02,7.3572,7.3755,7.2209,7.2663,260388,0
1997-12-03,7.2982,7.4118,7.2663,7.4026,201890,0
1997-12-04,7.4118,7.5255,7.4026,7.4481,230039,0
1997-12-05,7.416,7.416,7.2389,7.2389,809317,0
1997-12-08,7.2481,7.2481,6.9162,6.9206,404660,0
1997-12-09,6.9206,6.9795,6.7161,6.7161,724429,0
1997-12-10,6.7298,6.7341,6.6478,6.6478,205850,0
1997-12-11,6.6388,6.6478,6.507,6.5159,97207,0
1997-12-12,6.5386,6.5751,6.4841,6.5159,584557,0
1997-12-15,6.5386,6.5386,6.4706,6.4706,338243,0
1997-12-16,6.4706,6.525,6.4386,6.4386,418735,0
1997-12-17,6.4522,6.4522,6.2112,6.3159,460519,0
1997-12-18,6.3159,6.3159,6.0796,6.1251,862538,0
1997-12-19,6.0429,6.1251,5.8975,6.1206,701995,0
1997-12-22,6.1251,6.2385,6.111,6.2385,557286,0
1997-12-23,6.2385,6.2385,6.0837,6.2112,495267,0
1997-12-24,6.1842,6.1842,6.0476,6.111,305251,0
1997-12-26,6.0837,6.0837,6.0522,6.0837,53221,0
1997-12-29,6.0702,6.157,6.0702,6.1338,358036,0
1997-12-30,6.143,6.4978,6.143,6.4386,184736,0
1997-12-31,6.466,6.7298,6.466,6.6116,284140,0
1998-01-02,6.6116,6.675,6.5614,6.5614,146030,0
1998-01-05,6.5296,6.6022,6.4841,6.507,465361,0
1998-01-06,6.5296,6.5296,6.3523,6.3886,214647,0
1998-01-07,6.3842,6.4522,6.3478,6.4522,677804,0
1998-01-08,6.4251,6.5159,6.4111,6.4886,168459,0
1998-01-09,6.4706,6.4841,6.2566,6.2792,413456,0
1998-01-12,6.1251,6.1842,6.0884,6.0976,278422,0
1998-01-13,6.1066,6.1977,6.0837,6.1977,410378,0
1998-01-14,6.2248,6.3478,6.2022,6.3159,1018246,0
1998-01-15,6.3159,6.5159,6.3022,6.4706,767094,0
1998-01-16,6.5023,6.675,6.5023,6.5751,571803,0
1998-01-20,6.6022,6.6022,6.3523,6.4386,906966,0
1998-01-21,6.4841,6.6478,6.4841,6.6022,1094341,0
1998-01-22,6.6116,6.6661,6.5521,6.5797,597753,0
1998-01-23,6.6116,6.6296,6.3615,6.4295,662411,0
1998-01-26,6.4295,6.5933,6.4295,6.5386,432809,0
1998-01-27,6.525,6.5296,6.3842,6.3842,946990,0
1998-01-28,6.4386,6.5432,6.4386,6.5296,438526,0
1998-01-29,6.7433,6.7433,6.4204,6.466,945675,0
1998-01-30,6.525,6.5659,6.4251,6.4251,332089,0
1998-02-02,6.4522,6.6478,6.4295,6.6203,304373,0
1998-02-03,6.6296,6.6296,6.5521,6.5751,225641,0
1998-02-04,6.6022,6.6022,6.5386,6.5839,654051,0
1998-02-05,6.5751,6.6934,6.5751,6.6661,138111,0
1998-02-06,6.6661,6.8889,6.6661,6.8388,650094,0
1998-02-09,6.8569,6.8569,6.7433,6.8023,593792,0
1998-02-10,6.8295,6.8388,6.5933,6.5933,234880,0
1998-02-11,6.6203,6.7796,6.4932,6.6934,834389,0
1998-02-12,6.6934,6.7934,6.4978,6.7571,307453,0
1998-02-13,6.7571,6.8435,6.7571,6.807,299534,0
1998-02-17,6.8112,7.1345,6.8112,6.9614,544969,0
1998-02-18,6.9614,6.9978,6.9206,6.9795,285459,0
1998-02-19,7.0026,7.1478,6.934,7.0572,198812,0
1998-02-20,7.0342,7.0615,6.8388,6.8752,277982,0
1998-02-23,6.9068,7.1888,6.8889,7.1888,566522,0
1998-02-24,7.1478,7.1478,6.7523,6.8295,1976235,0
1998-02-25,6.807,6.807,6.6116,6.6431,1419387,0
1998-02-26,6.6934,6.6934,6.5797,6.6203,811955,0
1998-02-27,6.507,6.6478,6.507,6.6388,1290071,0
1998-03-02,6.6478,6.6478,6.4251,6.5159,276222,0
1998-03-03,6.4886,6.5797,6.4386,6.4386,385309,0
1998-03-04,6.2977,6.5797,6.2385,6.5432,4035599,0
1998-03-05,6.5159,6.6797,6.466,6.6022,612709,0
1998-03-06,6.6203,6.8388,6.6022,6.7433,451282,0
1998-03-09,6.7298,6.8295,6.6568,6.7706,296458,0
1998-03-10,6.7706,6.8023,6.6976,6.7248,1460730,0
1998-03-11,6.7523,6.8295,6.7523,6.7706,303058,0
1998-03-12,6.7571,6.8752,6.7571,6.8752,302173,0
1998-03-13,6.8479,6.9162,6.6934,6.7523,652732,0
1998-03-16,6.7248,6.807,6.7069,6.7934,449522,0
1998-03-17,6.8207,6.8388,6.7796,6.7796,443367,0
1998-03-18,6.7523,6.7796,6.6388,6.6886,308770,0
1998-03-19,6.6886,6.807,6.6886,6.7706,151748,0
1998-03-20,6.7433,6.7433,6.6797,6.6934,381348,0
1998-03-23,6.6976,6.7069,6.6886,6.6886,255993,0
1998-03-24,6.7069,6.7248,6.6886,6.6934,320648,0
1998-03-25,6.7248,6.8295,6.7069,6.7433,346159,0
1998-03-26,6.7571,6.7571,6.675,6.675,292500,0
1998-03-27,6.6934,6.7069,6.6797,6.6934,192213,0
1998-03-30,6.6934,6.6934,6.6158,6.6388,349681,0
1998-03-31,6.6661,6.8207,6.6568,6.8207,433690,0
1998-04-01,6.807,7.0934,6.8023,7.0479,1417626,0
1998-04-02,7.0479,7.1979,7.0479,7.1525,460080,0
1998-04-03,7.1525,7.1888,7.1117,7.1478,557725,0
1998-04-06,7.116,7.2616,7.0572,7.066,259069,0
1998-04-07,7.0572,7.0934,6.9707,7.0572,190892,0
1998-04-08,7.0342,7.0342,6.9479,6.9935,211567,0
1998-04-09,7.0026,7.0206,6.9068,6.9162,241034,0
1998-04-13,6.9795,6.9935,6.9479,6.9614,873537,0
1998-04-14,6.9569,6.9569,6.8752,6.8889,585439,0
1998-04-15,6.9253,6.9935,6.8889,6.8889,190454,0
1998-04-16,6.9162,6.9206,6.8706,6.9162,176820,0
1998-04-17,6.9024,6.9206,6.8889,6.9068,76536,0
1998-04-20,6.9206,6.9206,6.8207,6.8479,471956,0
1998-04-21,6.8207,6.8207,6.6568,6.6797,1265442,0
1998-04-22,6.6478,6.7298,6.6478,6.7298,599510,0
1998-04-23,6.7161,6.7341,6.6934,6.7069,689240,0
1998-04-24,6.6797,6.7161,6.6431,6.6431,447321,0
1998-04-27,6.5797,6.5797,6.4111,6.4111,274025,0
1998-04-28,6.525,6.5751,6.3341,6.3703,1119408,0
1998-04-29,6.3523,6.3523,6.1842,6.2112,1404433,0
1998-04-30,6.2385,6.2566,6.111,6.1842,2080918,0
1998-05-01,6.1656,6.3523,6.157,6.2749,1588728,0
1998-05-04,6.2977,6.3478,6.2385,6.3113,830872,0
1998-05-05,6.3159,6.3159,6.2204,6.2977,1167796,0
1998-05-06,6.2977,6.2977,6.193,6.1977,710791,0
1998-05-07,6.1656,6.2385,6.143,6.1656,1148881,0
1998-05-08,6.111,6.193,6.0429,6.0976,964144,0
1998-05-11,6.0976,6.1747,6.0976,6.1066,474157,0
1998-05-12,6.111,6.1206,6.0294,6.0702,1151519,0
1998-05-13,6.0796,6.1251,6.0657,6.0657,1009451,0
1998-05-14,6.0702,6.0702,5.9704,6.0066,996255,0
1998-05-15,5.9932,6.0111,5.9565,5.9838,417415,0
1998-05-18,5.9565,5.9565,5.8975,5.8975,290300,0
1998-05-19,5.9294,6.0204,5.8565,5.8565,925440,0
1998-05-20,5.8885,5.8885,5.7749,5.8292,584557,0
1998-05-21,5.8292,5.8381,5.7838,5.7838,1093901,0
1998-05-22,5.7431,5.8431,5.7157,5.8292,391025,0
1998-05-26,6.0294,6.0294,5.9156,5.9202,619309,0
1998-05-27,5.8929,5.8929,5.7292,5.7928,635579,0
1998-05-28,5.802,6.0796,5.802,6.0429,521661,0
1998-05-29,6.0702,6.2977,6.0702,6.1656,1875950,0
1998-06-01,6.1842,6.2112,6.0294,6.0522,138992,0
1998-06-02,6.0429,6.0429,5.9932,6.0111,639976,0
1998-06-03,6.0111,6.0111,5.9522,5.9658,327686,0
1998-06-04,5.9838,5.9838,5.8929,5.8975,125799,0
1998-06-05,5.8929,5.9565,5.8565,5.9202,241034,0
1998-06-08,5.9202,6.0111,5.9202,6.0111,136794,0
1998-06-09,6.1251,6.1251,6.0837,6.0884,289860,0
1998-06-10,6.1066,6.1842,6.0837,6.1338,286781,0
1998-06-11,6.1338,6.2022,6.1251,6.1842,372992,0
1998-06-12,6.1842,6.5296,6.1842,6.5296,1237293,0
1998-06-15,6.466,6.5159,6.3615,6.3615,511101,0
1998-06-16,6.3886,6.675,6.3886,6.6388,1106654,0
1998-06-17,6.6388,6.9614,6.6388,6.9206,1518351,0
1998-06-18,6.8889,7.1252,6.8752,7.1117,756537,0
1998-06-19,7.1117,7.1888,6.8889,6.9206,513303,0
1998-06-22,6.9206,6.934,6.7706,6.807,580158,0
1998-06-23,6.8207,6.8569,6.6797,6.6797,409057,0
1998-06-24,6.7069,6.807,6.5933,6.7796,959308,0
1998-06-25,6.8023,7.0026,6.8023,6.9841,1096539,0
1998-06-26,6.9479,7.116,6.9068,7.066,636021,0
1998-06-29,7.0615,7.2209,7.0615,7.1252,1341974,0
1998-06-30,7.1525,7.9391,7.1478,7.4526,3181412,0
1998-07-01,7.5163,8.1528,7.43,8.1029,2479418,0
1998-07-02,7.8848,8.1844,7.8573,8.0529,2518126,0
1998-07-06,7.9983,8.7074,7.9983,8.2662,2379575,0
1998-07-07,8.6803,8.8623,8.3665,8.3894,3116758,0
1998-07-08,8.3894,8.3894,7.9983,8.1664,1203422,0
1998-07-09,8.0529,8.0529,7.1478,7.4934,3014274,0
1998-07-10,7.4847,7.971,7.4847,7.6981,1584769,0
1998-07-13,7.9391,8.1117,7.8254,7.8664,1205179,0
1998-07-14,7.8254,7.8254,7.6165,7.6438,1158560,0
1998-07-15,7.9391,8.2118,7.9163,8.1664,1502081,0
1998-07-16,8.1938,8.5939,8.1938,8.5076,1511315,0
1998-07-17,8.5076,8.5076,8.012,8.121,827352,0
1998-07-20,8.121,8.121,7.7118,7.9211,661971,0
1998-07-21,7.9211,7.9343,7.6801,7.6801,380467,0
1998-07-22,7.6801,8.3075,7.6756,8.1029,1461612,0
1998-07-23,7.6571,7.8573,7.4618,7.6298,2453027,0
1998-07-24,7.8028,7.9343,7.4618,7.6571,1580810,0
1998-07-27,8.4802,9.157,8.1664,8.7074,5463783,0
1998-07-28,8.7348,8.9624,8.503,8.503,1211339,0
1998-07-29,8.5348,8.6167,8.2257,8.253,1305465,0
1998-07-30,8.1938,8.5076,8.1938,8.4301,1400915,0
1998-07-31,8.462,8.794,8.421,8.6395,1338455,0
1998-08-03,6.1842,6.4978,5.9294,6.3523,10249759,0
1998-08-04,6.2977,6.3066,5.7749,5.7749,3590914,0
1998-08-05,5.8701,5.8975,5.6656,5.6792,1879908,0
1998-08-06,5.6792,5.7795,5.6522,5.7473,855943,0
1998-08-07,5.7795,5.9704,5.7795,5.9066,1103134,0
1998-08-10,5.8929,5.8929,5.7431,5.7566,373872,0
1998-08-11,5.5473,5.5473,5.2883,5.5294,1923889,0
1998-08-12,5.5383,5.5883,5.3744,5.4427,573559,0
1998-08-13,5.4746,5.4882,5.3884,5.4427,1701328,0
1998-08-14,5.4609,5.6296,5.4609,5.5929,817676,0
1998-08-17,5.5883,5.9156,5.5883,5.8611,551129,0
1998-08-18,5.8611,6.0796,5.7431,5.9156,1362210,0
1998-08-19,5.9294,6.0338,5.9294,5.9658,673845,0
1998-08-20,5.9932,6.0837,5.9838,6.0111,1429062,0
1998-08-21,6.0111,6.0111,5.852,5.9428,1553100,0
1998-08-24,6.0702,6.1251,5.934,5.9658,1948960,0
1998-08-25,5.9748,6.143,5.9748,6.0111,1128210,0
1998-08-26,6.0066,6.0066,5.8701,6.0066,970742,0
1998-08-27,5.9748,5.9748,5.8157,5.8157,1174396,0
1998-08-28,5.8157,5.8431,5.5564,5.6155,776331,0
1998-08-31,5.6296,5.6426,5.3292,5.3384,1312505,0
1998-09-01,5.3292,5.3472,5.2067,5.2339,1001092,0
1998-09-02,5.2611,5.5294,5.1882,5.1882,1297551,0
1998-09-03,5.1064,5.215,5.0472,5.1566,508023,0
1998-09-04,5.3565,5.4882,5.3292,5.4746,1061791,0
1998-09-08,5.5564,5.6296,5.5021,5.5021,1141844,0
1998-09-09,5.5021,5.7795,5.4882,5.7566,603029,0
1998-09-10,5.7431,5.9838,5.7019,5.8975,1212218,0
1998-09-11,5.9294,6.0976,5.9294,6.0657,750819,0
1998-09-14,6.1251,6.2613,6.1251,6.2385,533975,0
1998-09-15,6.2385,6.4386,6.2385,6.325,786448,0
1998-09-16,6.325,6.3384,6.2977,6.325,301734,0
1998-09-17,6.3113,6.325,6.2613,6.2977,221243,0
1998-09-18,6.3523,6.4111,6.3113,6.3523,424455,0
1998-09-21,6.3113,6.6116,6.3113,6.6116,566085,0
1998-09-22,6.6116,6.7341,6.6116,6.6976,451722,0
1998-09-23,6.7298,6.9795,6.7161,6.9614,824716,0
1998-09-24,7.0026,7.2481,6.8889,6.9614,1712324,0
1998-09-25,6.8479,6.866,6.6478,6.7523,706837,0
1998-09-28,6.7796,6.8889,6.2977,6.3478,540575,0
1998-09-29,6.3478,6.4978,6.3113,6.4706,435010,0
1998-09-30,6.4478,6.4478,6.0837,6.1747,613588,0
1998-10-01,6.1747,6.2749,6.1477,6.2475,260828,0
1998-10-02,6.234,6.2613,6.143,6.1977,354959,0
1998-10-05,6.2248,6.2248,5.8929,6.0884,287222,0
1998-10-06,6.0884,6.1656,5.8794,5.934,242797,0
1998-10-07,5.934,5.9748,5.5564,5.5791,483391,0
1998-10-08,5.511,5.6155,5.2067,5.6155,796121,0
1998-10-09,5.7019,5.9932,5.4882,5.9932,555967,0
1998-10-12,6.0204,6.1842,6.0204,6.1747,275345,0
1998-10-13,6.1613,6.2792,6.143,6.2704,296020,0
1998-10-14,6.4111,6.4111,6.3066,6.3159,551129,0
1998-10-15,6.2885,6.5521,6.2704,6.3929,329884,0
1998-10-16,6.466,6.7161,6.466,6.6203,688362,0
1998-10-19,6.6661,6.7298,6.5614,6.5659,257313,0
1998-10-20,6.5614,6.7341,6.5159,6.5159,250274,0
1998-10-21,6.4886,6.4886,6.3842,6.4251,145589,0
1998-10-22,6.4251,6.5521,6.4111,6.5023,197494,0
1998-10-23,6.525,6.525,6.4386,6.4614,109080,0
1998-10-26,6.4706,6.4886,6.2566,6.3478,508903,0
1998-10-27,6.3886,6.4386,6.234,6.2385,799641,0
1998-10-28,6.2248,6.2566,6.0429,6.2566,1282595,0
1998-10-29,6.2792,6.3384,6.1066,6.111,2151293,0
1998-10-30,6.1206,6.1206,5.7749,5.9522,2330748,0
1998-11-02,5.9748,6.1977,5.9704,6.0976,2011858,0
1998-11-03,6.1251,6.6661,6.0837,6.5839,3587395,0
1998-11-04,6.6934,7.0026,6.6886,6.9253,1343295,0
1998-11-05,6.9253,6.9253,6.8112,6.9068,223444,0
1998-11-06,6.934,7.0615,6.9162,7.0479,1068390,0
1998-11-09,7.0479,7.3071,7.0479,7.3071,527377,0
1998-11-10,7.2844,7.416,7.2253,7.2889,521220,0
1998-11-11,7.2982,7.3026,7.2115,7.2253,424455,0
1998-11-12,7.2209,7.2209,7.0615,7.1752,371232,0
1998-11-13,7.1888,7.2296,7.0479,7.0615,494386,0
1998-11-16,7.0934,7.1888,7.0934,7.1345,392345,0
1998-11-17,7.1432,7.2569,7.1024,7.1024,686161,0
1998-11-18,7.1024,7.1252,7.0844,7.1024,106440,0
1998-11-19,7.1117,7.3479,7.1117,7.2389,877057,0
1998-11-20,7.2296,7.3026,7.2068,7.2209,263029,0
1998-11-23,7.1888,7.2481,7.1478,7.2481,268306,0
1998-11-24,7.2209,7.2616,7.2115,7.2616,1129968,0
1998-11-25,7.2616,7.4026,7.2616,7.3798,291622,0
1998-11-27,7.3888,7.43,7.3479,7.3888,103363,0
1998-11-30,7.3755,7.4026,7.2616,7.2616,606988,0
1998-12-01,7.2663,7.2889,7.2068,7.2569,386622,0
1998-12-02,7.2616,7.2616,7.2068,7.2569,285021,0
1998-12-03,7.2844,7.2844,7.1888,7.2296,247636,0
1998-12-04,7.2296,7.2844,7.2209,7.2844,186495,0
1998-12-07,7.2844,7.2844,7.1617,7.1752,303934,0
1998-12-08,7.1888,7.2253,7.1752,7.1979,150428,0
1998-12-09,7.2115,7.2481,7.1617,7.1888,149549,0
1998-12-10,7.1752,7.1752,7.116,7.1252,229160,0
1998-12-11,7.1252,7.2115,7.1252,7.1752,120078,0
1998-12-14,7.1752,7.1752,6.9434,6.9434,157905,0
1998-12-15,6.9569,6.9707,6.8752,6.9068,388387,0
1998-12-16,6.9024,6.9068,6.7934,6.8706,186934,0
1998-12-17,6.8706,6.9024,6.8479,6.866,450401,0
1998-12-18,6.8889,6.8889,6.866,6.884,160986,0
1998-12-21,6.884,6.9024,6.7659,6.7796,118321,0
1998-12-22,6.7523,6.8479,6.7523,6.8295,324606,0
1998-12-23,6.8388,6.8479,6.7659,6.8207,675607,0
1998-12-24,6.807,6.8112,6.7934,6.8023,40463,0
1998-12-28,6.8023,6.807,6.7934,6.807,87969,0
1998-12-29,6.7934,6.807,6.7934,6.807,282821,0
1998-12-30,6.8023,6.9935,6.8023,6.9434,171539,0
1998-12-31,6.9978,7.4026,6.9978,7.3755,369910,0
1999-01-04,7.3479,8.1619,7.3479,8.1254,1028804,0
1999-01-05,8.0984,8.1029,8.0072,8.0072,287222,0
1999-01-06,8.0072,8.0938,7.9846,8.0484,151307,0
1999-01-07,8.0211,8.4529,7.9801,8.3937,513741,0
1999-01-08,8.421,8.6803,8.0711,8.1117,560367,0
1999-01-11,8.289,8.4348,8.1938,8.3211,333843,0
1999-01-12,8.3211,9.0481,8.303,8.9395,1031881,0
1999-01-13,8.8349,9.0032,8.5939,8.9804,1186708,0
1999-01-14,8.9714,9.1041,8.935,8.935,318449,0
1999-01-15,8.935,9.3696,8.935,9.0211,1081585,0
1999-01-19,8.9897,9.1437,8.9897,9.0627,261269,0
1999-01-20,9.0303,9.3846,9.0264,9.1766,289420,0
1999-01-21,9.1766,9.1992,8.8486,9.1992,655375,0
1999-01-22,9.1339,9.1899,8.9897,9.1533,328124,0
1999-01-25,9.1255,9.1851,9.0211,9.0763,350997,0
1999-01-26,9.0763,9.0763,8.7713,8.8075,639539,0
1999-01-27,8.8758,9.0264,8.4348,8.5076,949189,0
1999-01-28,8.5255,8.6484,8.503,8.5667,902570,0
1999-01-29,8.5939,8.8349,8.5939,8.794,522979,0
1999-02-01,8.821,8.912,8.7529,8.8486,408617,0
1999-02-02,8.8758,8.8758,8.6803,8.821,303058,0
1999-02-03,8.7987,8.8075,8.7031,8.7576,879252,0
1999-02-04,8.7576,8.9075,8.7576,8.7757,463599,0
1999-02-05,8.6803,8.7074,8.6803,8.6803,10370716,0
1999-02-08,8.7074,8.7074,8.2662,8.412,1601482,0
1999-02-09,8.5076,8.5348,8.1664,8.1664,1198145,0
1999-02-10,8.1664,8.4348,8.1664,8.353,949632,0
1999-02-11,8.3802,8.6167,8.3802,8.5756,585439,0
1999-02-12,8.5438,8.7212,8.4529,8.5255,422693,0
1999-02-16,8.5164,8.6211,8.4301,8.494,230921,0
1999-02-17,8.503,8.503,8.3391,8.353,209808,0
1999-02-18,8.3619,8.4529,8.1437,8.2757,369030,0
1999-02-19,8.2662,8.3713,8.1664,8.1844,203207,0
1999-02-22,8.1664,8.3211,8.0938,8.2984,561246,0
1999-02-23,8.303,8.5255,8.303,8.412,396745,0
1999-02-24,8.412,8.5939,8.3211,8.353,332964,0
1999-02-25,8.4529,8.4529,8.1254,8.2757,247636,0
1999-02-26,8.2662,8.4666,8.253,8.4666,155707,0
1999-03-01,8.4666,8.5667,8.4529,8.4802,163626,0
1999-03-02,8.4845,8.5485,8.4666,8.4666,482074,0
1999-03-03,8.5255,8.6075,8.4802,8.5303,371232,0
1999-03-04,8.5575,8.5575,8.5076,8.5348,325926,0
1999-03-05,8.6211,8.6941,8.5983,8.6576,590272,0
1999-03-08,8.6303,8.6576,8.5255,8.6303,688802,0
1999-03-09,8.6211,8.6211,8.5575,8.6211,227398,0
1999-03-10,8.6624,8.6941,8.5803,8.6211,319326,0
1999-03-11,8.7212,8.7212,8.421,8.462,404660,0
1999-03-12,8.4758,8.5438,8.412,8.412,190892,0
1999-03-15,8.353,8.3802,8.0529,8.1619,1154599,0
1999-03-16,8.189,8.353,8.1844,8.2118,267428,0
1999-03-17,8.2662,8.2757,8.176,8.2391,242355,0
1999-03-18,8.2118,8.2806,8.1664,8.253,653614,0
1999-03-19,8.2257,8.2257,8.1619,8.2118,225641,0
1999-03-22,8.2257,8.2257,8.0711,8.0711,179017,0
1999-03-23,8.0711,8.0711,7.7118,7.7803,418735,0
1999-03-24,7.7437,7.7847,7.5844,7.7847,549809,0
1999-03-25,7.8118,8.1394,7.8118,7.9571,897729,0
1999-03-26,7.9163,8.0391,7.7571,7.8254,1117655,0
1999-03-29,7.8028,7.971,7.8028,7.8254,702876,0
1999-03-30,7.7707,7.8118,7.6571,7.6571,519458,0
1999-03-31,7.6981,7.7707,7.6571,7.7571,1004609,0
1999-04-01,7.7118,7.7118,7.4026,7.6571,640858,0
1999-04-05,7.5435,7.5844,7.3026,7.316,919721,0
1999-04-06,7.316,7.316,6.6934,6.7934,1908938,0
1999-04-07,6.807,6.807,6.3842,6.5659,4120049,0
1999-04-08,6.6388,6.6388,5.4427,5.9565,7487078,0
1999-04-09,6.5797,6.5797,6.325,6.4386,5039767,0
1999-04-12,6.3523,6.5386,6.3523,6.4841,2625447,0
1999-04-13,6.5797,6.807,6.5797,6.6797,1958201,0
1999-04-14,6.807,6.9479,6.6388,6.9206,1928290,0
1999-04-15,6.8889,7.316,6.866,7.316,891570,0
1999-04-16,7.4847,7.5027,7.0615,7.0934,1068390,0
1999-04-19,7.0934,7.3888,7.0026,7.0479,2514608,0
1999-04-20,6.9935,7.1752,6.9935,7.1345,1076306,0
1999-04-21,7.1345,7.1345,6.6934,6.934,1451055,0
1999-04-22,7.0342,7.0342,6.9206,7.0342,1061791,0
1999-04-23,7.0342,7.116,6.9795,7.0934,361991,0
1999-04-26,7.0342,7.0934,6.807,6.866,588957,0
1999-04-27,6.807,7.0752,6.807,7.0342,1400473,0
1999-04-28,7.0342,7.0342,6.466,6.7341,1444017,0
1999-04-29,6.7934,6.934,6.507,6.507,1278197,0
1999-04-30,6.5659,6.5797,6.0429,6.2792,2149534,0
1999-05-03,6.325,6.8889,6.325,6.8889,1485366,0
1999-05-04,6.9479,7.0479,6.8207,6.9206,1144484,0
1999-05-05,6.9206,6.9206,6.8207,6.8479,268748,0
1999-05-06,6.866,6.9206,6.8479,6.866,1646346,0
1999-05-07,6.8752,7.1478,6.7886,7.1478,1581687,0
1999-05-10,7.1478,7.1478,6.807,6.8752,628539,0
1999-05-11,6.866,6.934,6.807,6.8388,652732,0
1999-05-12,6.866,6.8889,6.807,6.807,1206501,0
1999-05-13,6.8479,7.0206,6.8479,7.0206,924560,0
1999-05-14,7.0615,7.0615,6.807,6.8889,1365289,0
1999-05-17,6.8889,6.9206,6.6934,6.807,2443352,0
1999-05-18,6.807,6.866,6.7934,6.8479,680444,0
1999-05-19,6.9795,7.116,6.9795,7.0206,1166916,0
1999-05-20,7.0026,7.2209,6.7934,6.8388,938634,0
1999-05-21,7.0342,7.0934,6.8479,6.9068,965024,0
1999-05-24,6.9206,6.9795,6.7248,6.7796,785129,0
1999-05-25,6.7796,7.0342,6.7796,7.0342,1107974,0
1999-05-26,7.0026,7.0206,6.7523,6.807,1154599,0
1999-05-27,6.8207,6.8388,6.7069,6.7069,562124,0
1999-05-28,6.7248,6.7796,6.6478,6.7069,447766,0
1999-06-01,6.7341,6.7523,6.6116,6.6203,742022,0
1999-06-02,6.6203,6.6203,6.1977,6.4111,891131,0
1999-06-03,6.4522,6.466,6.3842,6.466,421377,0
1999-06-04,6.507,6.525,6.4522,6.466,994935,0
1999-06-07,6.507,6.5797,6.3929,6.4111,347480,0
1999-06-08,6.4841,6.5797,6.4841,6.5797,482074,0
1999-06-09,6.4386,6.5386,6.4251,6.466,197049,0
1999-06-10,6.466,6.466,6.1977,6.3523,755658,0
1999-06-11,6.4111,6.4978,6.325,6.3384,622823,0
1999-06-14,6.3523,6.3523,6.0111,6.0702,559925,0
1999-06-15,6.0702,6.0702,6.0111,6.0111,390585,0
1999-06-16,6.0522,6.2566,6.0522,6.1251,1153720,0
1999-06-17,6.1251,6.1251,5.6702,5.6702,2572666,0
1999-06-18,5.6702,5.9294,5.6702,5.8975,2225628,0
1999-06-21,5.8975,5.9565,5.8565,5.9294,2026377,0
1999-06-22,5.9294,5.9294,5.8701,5.8885,1281276,0
1999-06-23,5.8565,5.9565,5.8565,5.9565,1009010,0
1999-06-24,5.9704,6.0111,5.7566,5.7838,2088835,0
1999-06-25,5.8157,5.8292,5.6702,5.7292,959746,0
1999-06-28,5.7838,5.9565,5.7431,5.8975,1329219,0
1999-06-29,5.8701,5.8975,5.8292,5.8701,1045519,0
1999-06-30,5.8975,5.8975,5.7838,5.7838,1501199,0
1999-07-01,5.802,5.8975,5.802,5.8975,981737,0
1999-07-02,5.8975,5.9294,5.8701,5.8975,259511,0
1999-07-06,5.8975,5.8975,5.7157,5.7431,428412,0
1999-07-07,5.7749,5.7749,5.6883,5.7292,333843,0
1999-07-08,5.7749,5.9156,5.6702,5.8565,1813930,0
1999-07-09,5.8292,6.0522,5.8157,6.0522,1217937,0
1999-07-12,6.111,6.111,5.9838,6.0976,937313,0
1999-07-13,6.111,6.2385,6.0429,6.0976,1081143,0
1999-07-14,6.1842,6.5521,6.111,6.3929,1284355,0
1999-07-15,6.4522,6.4522,6.4251,6.4386,543212,0
1999-07-16,6.4251,6.5797,6.4251,6.4978,626782,0
1999-07-19,6.466,6.4978,6.4522,6.466,1155039,0
1999-07-20,6.466,6.4841,6.4251,6.4251,608310,0
1999-07-21,6.4522,6.466,6.4111,6.466,635579,0
1999-07-22,6.525,6.6388,6.4251,6.4386,695837,0
1999-07-23,6.4251,6.4386,6.2704,6.2704,247195,0
1999-07-26,6.2977,6.3384,5.7431,5.7566,1656905,0
1999-07-27,5.7838,5.8975,5.6883,5.7019,2693185,0
1999-07-28,5.7019,5.7019,5.361,5.3884,1298429,0
1999-07-29,5.6702,5.8431,5.6426,5.7838,2804907,0
1999-07-30,5.7838,6.3929,5.7838,6.3523,1902338,0
1999-08-02,6.4978,6.6934,6.4978,6.5386,3116758,0
1999-08-03,6.525,6.525,6.2385,6.3384,1733438,0
1999-08-04,6.3384,6.3384,6.0429,6.0429,867819,0
1999-08-05,6.0522,6.0522,5.8431,5.8885,1330098,0
1999-08-06,5.8885,5.8885,5.7292,5.7292,380028,0
1999-08-09,5.7431,5.8157,5.7431,5.7838,923678,0
1999-08-10,5.7838,5.8157,5.7749,5.7838,572679,0
1999-08-11,5.7838,5.8157,5.7566,5.8157,177698,0
1999-08-12,5.8157,5.8975,5.802,5.8431,872215,0
1999-08-13,5.8157,6.0702,5.8157,5.8431,816359,0
1999-08-16,5.8431,5.9838,5.8157,5.9156,632504,0
1999-08-17,5.9156,6.0522,5.8701,6.0294,533535,0
1999-08-18,5.9977,6.3842,5.9838,6.325,1034961,0
1999-08-19,6.2385,6.466,6.1251,6.3929,1528908,0
1999-08-20,6.3842,6.3842,6.0702,6.111,2014502,0
1999-08-23,6.157,6.1977,6.111,6.1251,886293,0
1999-08-24,6.157,6.157,6.0429,6.0976,591595,0
1999-08-25,6.143,6.143,6.0111,6.0522,603910,0
1999-08-26,6.0702,6.0702,5.9294,6.0294,667247,0
1999-08-27,5.9977,6.0429,5.9428,6.0111,317128,0
1999-08-30,6.0429,6.0702,5.9838,5.9977,559045,0
1999-08-31,5.9977,5.9977,5.8565,5.8565,526497,0
1999-09-01,5.8975,6.0702,5.8885,6.0429,818114,0
1999-09-02,6.0429,6.0429,5.9156,5.9428,826474,0
1999-09-03,5.9428,5.9977,5.8975,5.9977,789524,0
1999-09-07,5.9977,5.9977,5.9156,5.9428,492187,0
1999-09-08,5.9294,5.9428,5.8975,5.9294,925440,0
1999-09-09,5.9156,5.9156,5.7749,5.8431,318887,0
1999-09-10,5.8431,5.8701,5.6883,5.7431,711232,0
1999-09-13,5.7157,5.7749,5.6155,5.6155,271826,0
1999-09-14,5.5564,5.5564,5.5021,5.5294,1232455,0
1999-09-15,5.5294,5.5294,5.4609,5.4882,1043760,0
1999-09-16,5.4882,5.5473,5.4019,5.5473,1162957,0
1999-09-17,5.4882,5.6702,5.4746,5.5745,878376,0
1999-09-20,5.5564,5.5745,5.215,5.2339,1146242,0
1999-09-21,5.2747,5.2747,5.2067,5.2747,1161194,0
1999-09-22,5.3884,5.3884,5.2747,5.2883,972501,0
1999-09-23,5.4427,5.5745,5.4019,5.4746,1078506,0
1999-09-24,5.4609,5.7838,5.4609,5.5883,990536,0
1999-09-27,5.5883,5.7019,5.5883,5.5883,631621,0
1999-09-28,5.5883,5.5883,5.3292,5.4427,1858793,0
1999-09-29,5.4338,5.6155,5.4154,5.5564,453922,0
1999-09-30,5.5564,5.6426,5.361,5.3744,1261482,0
1999-10-01,5.3884,5.4427,5.3018,5.361,890690,0
1999-10-04,5.3744,5.3744,5.0336,5.0516,709034,0
1999-10-05,5.0336,5.1064,4.8789,4.9924,608310,0
1999-10-06,5.0516,5.0516,4.8337,4.9381,687042,0
1999-10-07,4.8472,4.8472,4.2833,4.3104,1296669,0
1999-10-08,4.4836,4.8243,4.4836,4.7514,1129529,0
1999-10-11,4.8062,4.8062,4.4925,4.5108,1200343,0
1999-10-12,4.5108,4.5108,4.197,4.2833,2861647,0
1999-10-13,4.2697,4.3242,4.0833,4.0833,1533746,0
1999-10-14,4.197,4.3104,3.9967,4.0421,1429504,0
1999-10-15,4.0421,4.0693,3.9876,4.0106,456562,0
1999-10-18,3.956,3.9967,3.8558,3.9967,1320860,0
1999-10-19,4.0421,4.0421,3.601,3.8558,1812174,0
1999-10-20,3.9147,3.9147,3.5423,3.7011,3612468,0
1999-10-21,3.7011,3.8287,3.633,3.7694,2147775,0
1999-10-22,2.4964,3.0056,2.4964,2.7645,14606006,0
1999-10-25,2.7921,2.9193,2.7509,2.851,8809257,0
1999-10-26,2.8372,2.851,2.6782,2.851,5506887,0
1999-10-27,2.851,3.1464,2.7829,3.0786,2342184,0
1999-10-28,3.2329,3.3011,3.033,3.3011,6941227,0
1999-10-29,3.4876,3.506,3.1781,3.406,4507552,0
1999-11-01,3.4286,3.4286,3.0513,3.1058,2194841,0
1999-11-02,3.0786,3.2329,3.0786,3.0786,1468649,0
1999-11-03,3.1464,3.1781,2.669,2.9784,4967635,0
1999-11-04,3.0056,3.0056,2.9055,2.9511,8110783,0
1999-11-05,2.9511,2.9918,2.8372,2.8648,2212869,0
1999-11-08,2.7829,2.9511,2.7829,2.8782,1574214,0
1999-11-09,2.9645,3.0056,2.7509,2.9511,4324137,0
1999-11-10,2.9645,3.1058,2.9193,3.0645,4134565,0
1999-11-11,3.0786,3.0786,2.8921,2.9374,1180110,0
1999-11-12,2.9193,2.9918,2.8921,2.9784,1122931,0
1999-11-15,2.9784,3.0917,2.9645,3.0056,3434328,0
1999-11-17,2.9374,2.9374,2.8921,2.9055,1329657,0
1999-11-18,2.9374,3.2055,2.9193,3.1331,6184251,0
1999-11-19,3.1331,3.1464,3.0917,3.1058,3043304,0
1999-11-22,3.0645,3.1058,3.0056,3.0056,1292712,0
1999-11-23,3.0056,3.0056,2.7829,2.7921,2396290,0
1999-11-24,2.7829,2.8238,2.7509,2.7921,2321953,0
1999-11-26,2.7921,2.8238,2.7829,2.7921,752576,0
1999-11-29,2.7921,2.8054,2.7101,2.7829,1728599,0
1999-11-30,2.7829,2.8372,2.7829,2.8054,1133928,0
1999-12-01,2.8372,2.851,2.8054,2.8238,1526711,0
1999-12-02,2.7921,2.8054,2.7372,2.7509,998452,0
1999-12-03,2.7239,2.7509,2.6236,2.669,2979086,0
1999-12-06,2.669,2.7239,2.669,2.7101,864738,0
1999-12-07,2.6782,2.7101,2.6236,2.6782,1113694,0
1999-12-08,2.7101,2.7101,2.651,2.6782,1762907,0
1999-12-09,2.669,2.7101,2.669,2.6917,1656464,0
1999-12-10,2.7239,2.9193,2.7101,2.9193,1531108,0
1999-12-13,2.9193,2.9193,2.8238,2.8238,1633595,0
1999-12-14,2.8782,3.0513,2.8372,2.9645,1603682,0
1999-12-15,2.8921,2.9645,2.7921,2.9645,1403114,0
1999-12-16,2.9193,2.9374,2.8372,2.8372,2056726,0
1999-12-17,2.9374,2.9511,2.8648,2.9055,1390357,0
1999-12-20,2.9193,2.9511,2.851,2.8782,890252,0
1999-12-21,2.8782,3.0513,2.8782,2.9645,1277316,0
1999-12-22,2.9511,2.9645,2.8921,2.9193,2364178,0
1999-12-23,2.9374,3.0513,2.9193,3.033,1146682,0
1999-12-27,3.1191,3.2329,3.1058,3.1464,1222336,0
1999-12-28,3.1781,3.5196,3.1649,3.4286,2603014,0
1999-12-29,3.4286,3.4286,3.3329,3.3329,743344,0
1999-12-30,3.3468,3.4601,3.3193,3.4466,832188,0
1999-12-31,3.4466,3.4601,3.406,3.4466,292937,0
2000-01-03,3.5196,3.5741,3.4601,3.5284,3062215,0
2000-01-04,3.3468,3.3601,3.1781,3.2919,1038039,0
2000-01-05,3.3193,3.6739,3.2919,3.5423,891131,0
2000-01-06,3.633,3.8833,3.4738,3.8149,2963690,0
2000-01-07,3.8149,4.3104,3.7694,4.3104,2796989,0
2000-01-10,4.3104,4.6791,4.3104,4.4245,2786871,0
2000-01-11,4.5108,4.6514,4.4377,4.5653,2798749,0
2000-01-12,4.5653,4.5653,4.4516,4.5653,1193744,0
2000-01-13,4.5653,5.4019,4.5653,5.3744,2471941,0
2000-01-14,5.215,5.2883,4.9381,5.0336,2642603,0
2000-01-18,4.8243,4.9792,4.7656,4.8243,4042635,0
2000-01-19,4.8243,4.8789,4.7789,4.8337,1116331,0
2000-01-20,4.7514,4.7656,4.5377,4.5787,1840763,0
2000-01-21,4.4516,4.4836,4.2561,4.3698,1521869,0
2000-01-24,4.4245,4.5108,4.3381,4.4105,943031,0
2000-01-25,4.4105,4.4105,4.1424,4.2561,739383,0
2000-01-26,4.2561,4.2561,4.0562,4.1105,683085,0
2000-01-27,4.1424,4.4245,4.1105,4.2561,3741778,0
2000-01-28,4.3104,4.3381,4.2152,4.2561,1699129,0
2000-01-31,4.2561,4.2697,4.1014,4.1105,647015,0
2000-02-01,4.4836,4.5787,4.1696,4.2377,1700888,0
2000-02-02,4.1833,4.3381,4.1833,4.2833,1720245,0
2000-02-03,4.2561,4.2833,4.197,4.2561,1456773,0
2000-02-04,4.2561,4.2561,4.1105,4.1833,777649,0
2000-02-07,4.1241,4.1696,4.1105,4.1559,580600,0
2000-02-08,4.1696,4.1696,4.0289,4.0562,766214,0
2000-02-09,3.9967,3.9967,3.742,3.9147,1594004,0
2000-02-10,3.8833,3.9147,3.8016,3.8742,662411,0
2000-02-11,3.8742,3.8742,3.7011,3.742,638660,0
2000-02-14,3.8287,3.8287,3.633,3.7149,980419,0
2000-02-15,3.7149,3.7149,3.5603,3.601,2990519,0
2000-02-16,3.5877,3.633,3.5741,3.6196,2217275,0
2000-02-17,3.6196,3.8016,3.5877,3.8016,1467768,0
2000-02-18,3.8016,3.8016,3.506,3.5603,11596131,0
2000-02-22,3.5741,3.633,3.5284,3.5741,1556619,0
2000-02-23,3.5741,3.5741,3.4876,3.5196,727948,0
2000-02-24,3.506,3.506,3.392,3.406,1186708,0
2000-02-25,3.3329,3.3601,3.1191,3.1781,2196596,0
2000-02-28,3.1781,3.2919,3.1191,3.2919,3144026,0
2000-02-29,3.2919,3.3193,3.2787,3.3011,3637540,0
2000-03-01,3.3193,3.4286,3.3011,3.3739,1508237,0
2000-03-02,3.392,3.4148,3.3739,3.392,1201659,0
2000-03-03,3.3739,3.392,3.1781,3.2465,1672741,0
2000-03-06,3.3011,3.3468,3.1464,3.1464,959308,0
2000-03-07,3.1781,3.1781,2.9055,2.9645,1477885,0
2000-03-08,2.9645,2.9784,2.8372,2.9374,1535507,0
2000-03-09,2.9374,2.9645,2.8921,2.9511,1722879,0
2000-03-10,2.9374,3.0056,2.9374,2.9511,2149093,0
2000-03-13,2.9511,2.9918,2.9055,2.9193,1063990,0
2000-03-14,2.9193,2.9193,2.7239,2.7239,1484488,0
2000-03-15,2.7921,3.1649,2.7829,3.1058,2375614,0
2000-03-16,3.1191,3.7011,3.1191,3.7011,2089712,0
2000-03-17,3.6559,3.7011,3.5196,3.5877,928958,0
2000-03-20,3.5741,3.7149,3.5423,3.6196,520342,0
2000-03-21,3.5284,3.633,3.3739,3.633,2276210,0
2000-03-22,3.8424,3.8424,3.633,3.633,940396,0
2000-03-23,3.5877,3.601,3.4148,3.4148,2182523,0
2000-03-24,3.4148,3.5196,3.3193,3.406,2607855,0
2000-03-27,3.406,3.4148,3.3468,3.392,320648,0
2000-03-28,3.3601,3.4601,3.3193,3.392,1572014,0
2000-03-29,3.4148,3.4876,3.3601,3.406,542774,0
2000-03-30,3.3601,3.3739,3.2195,3.2919,619309,0
2000-03-31,3.2919,3.5423,3.2787,3.406,1957760,0
2000-04-03,3.392,3.4286,3.3193,3.3193,998894,0
2000-04-04,3.3739,3.601,3.2329,3.5284,2576187,0
2000-04-05,3.506,3.7286,3.4738,3.6467,1217937,0
2000-04-06,3.6559,4.0833,3.6559,3.8149,810641,0
2000-04-07,3.8149,4.0289,3.7286,3.8016,804041,0
2000-04-10,3.7833,3.8287,3.5284,3.5284,416975,0
2000-04-11,3.6876,3.9147,3.6876,3.8742,701995,0
2000-04-12,3.8558,3.9967,3.8016,3.956,606548,0
2000-04-13,3.942,4.0833,3.9147,4.0421,709472,0
2000-04-14,3.956,3.9694,3.8742,3.8833,1156358,0
2000-04-17,3.6739,3.942,3.633,3.942,731025,0
2000-04-18,3.897,4.1424,3.8742,4.0693,532212,0
2000-04-19,4.1014,4.197,4.0421,4.1014,869580,0
2000-04-20,4.1014,4.1833,4.1014,4.1014,446444,0
2000-04-24,4.0833,4.1014,3.9694,4.0562,1223215,0
2000-04-25,4.1424,4.2561,4.1241,4.2377,948751,0
2000-04-26,4.2152,4.4245,4.2152,4.3242,1696489,0
2000-04-27,4.3242,4.4245,4.2377,4.4245,540131,0
2000-04-28,4.4516,4.5377,4.4105,4.5377,834389,0
2000-05-01,4.5377,4.5377,4.3381,4.4245,941272,0
2000-05-02,4.4245,4.4245,4.1014,4.1014,888492,0
2000-05-03,4.1559,4.1696,4.0421,4.1014,807119,0
2000-05-04,4.1241,4.1424,4.0833,4.1424,703315,0
2000-05-05,4.1424,4.3104,4.0833,4.3104,691441,0
2000-05-08,4.2561,4.2561,4.1424,4.2243,174179,0
2000-05-09,4.2561,4.2697,4.1833,4.2243,383105,0
2000-05-10,4.1105,4.1833,3.9967,4.1241,696279,0
2000-05-11,4.1241,4.197,4.1014,4.1241,603029,0
2000-05-12,4.1241,4.1241,4.0106,4.0106,1052554,0
2000-05-15,4.0106,4.197,4.0106,4.0833,818114,0
2000-05-16,4.0693,4.5377,4.0693,4.5377,2211993,0
2000-05-17,4.5108,4.5377,4.4836,4.4925,685722,0
2000-05-18,4.4245,4.5971,4.4245,4.5517,2440708,0
2000-05-19,4.5246,5.0746,4.5246,4.9924,3260147,0
2000-05-22,4.9924,5.0927,4.8243,4.9607,2274889,0
2000-05-23,4.9607,5.1882,4.9607,5.1882,1793697,0
2000-05-24,5.2067,5.8975,5.1882,5.7838,5752760,0
2000-05-25,5.7566,5.8885,5.6426,5.7431,4153477,0
2000-05-26,5.7431,5.7431,5.6155,5.6426,1991189,0
2000-05-30,5.5564,5.7838,5.5564,5.6607,1358251,0
2000-05-31,5.6296,5.6296,5.5021,5.5021,1489324,0
2000-06-01,5.5564,5.8292,5.4746,5.7566,2566068,0
2000-06-02,5.7566,5.7838,5.5564,5.7292,1261043,0
2000-06-05,5.6883,5.6883,5.5294,5.5294,644377,0
2000-06-06,5.6426,5.9977,5.6155,5.9565,2718697,0
2000-06-07,5.9156,5.9977,5.7292,5.8157,1071028,0
2000-06-08,5.8975,5.8975,5.5473,5.6296,621946,0
2000-06-09,5.5883,5.8885,5.5883,5.8431,1658663,0
2000-06-12,5.8431,6.0976,5.8157,5.9428,4337332,0
2000-06-13,5.9428,6.6388,5.8701,6.6388,2372536,0
2000-06-14,6.5797,6.5797,6.157,6.2385,1890463,0
2000-06-15,6.2566,6.5933,6.2566,6.4978,1019565,0
2000-06-16,6.507,6.6797,6.3523,6.6797,1231131,0
2000-06-19,6.6797,6.807,6.466,6.525,1405750,0
2000-06-20,6.2385,6.7796,6.2385,6.6116,1239488,0
2000-06-21,6.5521,6.7934,6.5386,6.5933,929837,0
2000-06-22,6.7248,6.7248,6.3842,6.466,1063990,0
2000-06-23,6.466,6.4841,6.2977,6.4522,561686,0
2000-06-26,6.4522,6.7934,6.4522,6.7934,1077185,0
2000-06-27,6.7934,6.7934,6.3703,6.3703,832188,0
2000-06-28,6.4251,6.7341,6.4251,6.7341,1980192,0
2000-06-29,6.7796,7.3479,6.7796,7.0615,2822498,0
2000-06-30,7.0934,7.2889,7.0342,7.0342,1948960,0
2000-07-03,7.0752,7.0752,6.9068,6.9206,371232,0
2000-07-05,6.9206,7.2209,6.7659,6.9479,1174832,0
2000-07-06,6.9935,7.7118,6.9795,7.6981,2457424,0
2000-07-07,7.6981,7.9391,7.6891,7.8706,1502519,0
2000-07-10,7.8436,7.971,7.7437,7.8848,1537267,0
2000-07-11,7.8254,7.8436,7.2068,7.43,1981951,0
2000-07-12,7.5435,7.6298,7.0752,7.2481,1055634,0
2000-07-13,7.2481,7.2481,6.9795,6.9795,610068,0
2000-07-14,7.0342,7.1752,6.5797,6.9068,2224748,0
2000-07-17,6.8479,7.3888,6.8479,6.9795,786887,0
2000-07-18,6.9795,7.3479,6.9795,6.9935,1080705,0
2000-07-19,7.0026,7.0026,6.6934,6.7248,984818,0
2000-07-20,6.807,7.1478,6.807,6.9935,1030121,0
2000-07-21,7.2209,7.2889,7.0206,7.0342,1854396,0
2000-07-24,7.0342,7.43,7.0342,7.1024,886293,0
2000-07-25,7.1478,7.1478,6.807,6.8752,539251,0
2000-07-26,6.8752,7.1617,6.807,7.1617,1357807,0
2000-07-27,7.2616,7.5163,7.1478,7.4847,1409710,0
2000-07-28,8.0529,8.2257,7.8436,7.8848,4468408,0
2000-07-31,7.7118,7.9255,7.6571,7.9255,2577063,0
2000-08-01,7.9255,8.253,7.9163,7.9571,2944777,0
2000-08-02,7.9571,8.0529,7.8028,7.8573,536613,0
2000-08-03,7.8028,8.2984,7.6571,8.08,788206,0
2000-08-04,8.08,8.253,7.9846,8.1664,611828,0
2000-08-07,8.1528,8.5939,8.0391,8.5939,1504719,0
2000-08-08,8.6075,8.7348,8.5255,8.5803,1349889,0
2000-08-09,8.5255,8.5803,8.3937,8.3937,2226949,0
2000-08-10,8.3937,8.4529,8.2118,8.2806,1066189,0
2000-08-11,8.3391,8.6484,8.2984,8.4529,914002,0
2000-08-14,8.3391,8.5076,7.9163,8.3937,1313384,0
2000-08-15,8.3937,8.3937,8.1664,8.3211,411256,0
2000-08-16,8.3211,8.3802,7.9391,8.0391,493508,0
2000-08-17,8.0529,8.3802,8.0529,8.353,458758,0
2000-08-18,8.353,8.353,8.0984,8.0984,181216,0
2000-08-21,8.012,8.5667,8.012,8.5667,2483378,0
2000-08-22,8.5076,8.5939,8.2662,8.3075,879695,0
2000-08-23,8.3075,8.3075,8.1394,8.1394,283260,0
2000-08-24,8.1528,8.1528,7.9391,7.9846,842746,0
2000-08-25,7.9846,8.012,7.8706,7.8981,453042,0
2000-08-28,7.9163,7.9163,7.8028,7.8028,423136,0
2000-08-29,7.7118,7.8573,7.5844,7.6298,1153278,0
2000-08-30,7.6298,7.8573,7.598,7.7571,1705288,0
2000-08-31,7.7707,8.08,7.7437,7.971,1941924,0
2000-09-01,7.9255,7.9391,7.7118,7.8981,515061,0
2000-09-05,7.8118,7.8436,7.2481,7.8118,1284355,0
2000-09-06,7.8028,7.8028,7.3755,7.5753,386622,0
2000-09-07,7.4847,7.6981,7.2616,7.6981,507583,0
2000-09-08,7.7118,7.9983,7.7118,7.7571,792165,0
2000-09-11,7.8254,7.8706,7.5844,7.6571,414777,0
2000-09-12,7.6756,8.2118,7.6756,8.1254,505824,0
2000-09-13,8.1528,8.3075,8.1394,8.253,941715,0
2000-09-14,8.253,8.3937,8.1844,8.3211,633379,0
2000-09-15,8.2118,8.821,8.2118,8.8075,1718480,0
2000-09-18,8.7212,8.794,8.253,8.2662,1111054,0
2000-09-19,8.3937,8.5939,8.2806,8.5803,1643268,0
2000-09-20,8.6211,9.0627,8.6211,8.9757,2027695,0
2000-09-21,8.9075,8.9757,8.7621,8.8349,969424,0
2000-09-22,8.8349,9.601,8.8349,9.596,2974688,0
2000-09-25,9.981,10.428,9.859,10.302,5786631,0
2000-09-26,10.267,10.493,10.153,10.354,3438727,0
2000-09-27,10.208,10.208,9.898,10.026,2199236,0
2000-09-28,10.662,10.891,10.582,10.636,4797852,0
2000-09-29,10.563,10.662,10.468,10.662,1757191,0
2000-10-02,10.775,11.163,10.662,11.163,16051782,0
2000-10-03,11.118,11.232,10.775,10.975,7207337,0
2000-10-04,10.836,10.975,10.676,10.836,2154371,0
2000-10-05,10.822,11.002,10.809,10.975,3252671,0
2000-10-06,10.923,10.944,10.723,10.836,3731664,0
2000-10-09,10.904,10.937,10.281,10.409,2408603,0
2000-10-10,10.428,11.091,10.267,10.636,1957320,0
2000-10-11,10.582,10.708,10.267,10.52,1703970,0
2000-10-12,10.52,10.582,9.752,9.898,1521869,0
2000-10-13,9.898,10.253,9.898,10.253,1641069,0
2000-10-16,10.139,10.493,9.954,10.312,1632273,0
2000-10-17,10.222,10.493,10.093,10.435,1162073,0
2000-10-18,10.381,10.449,10.267,10.428,1389918,0
2000-10-19,10.267,10.381,9.885,10.04,1418068,0
2000-10-20,9.981,10.549,9.913,10.139,698479,0
2000-10-23,10.139,10.549,10.139,10.394,1941485,0
2000-10-24,10.281,10.322,9.752,10.04,1776543,0
2000-10-25,9.898,10.596,9.0032,9.3045,4386156,0
2000-10-26,9.2905,9.631,9.157,9.631,1969196,0
2000-10-27,9.712,9.712,9.3846,9.531,1228932,0
2000-10-30,9.4762,10.026,9.4762,10.026,1979753,0
2000-10-31,9.885,10.108,9.752,9.859,1248287,0
2000-11-01,9.712,10.139,9.712,10.013,1041115,0
2000-11-02,9.898,10.013,9.1766,9.2583,3812156,0
2000-11-03,9.2583,9.3846,8.7074,9.2303,4830400,0
2000-11-06,9.2303,9.3045,9.0897,9.2905,2324592,0
2000-11-07,9.3045,9.573,9.2486,9.516,1292712,0
2000-11-08,9.4861,10.435,9.4569,10.093,2679989,0
2000-11-09,10.093,10.539,9.954,10.409,2278409,0
2000-11-10,10.468,10.636,10.322,10.596,3706152,0
2000-11-13,10.468,10.468,9.786,10.294,1860555,0
2000-11-14,10.182,10.52,10.153,10.449,2096752,0
2000-11-15,10.428,10.582,10.409,10.52,2475898,0
2000-11-16,10.52,10.582,10.281,10.312,1562336,0
2000-11-17,10.539,11.105,10.539,10.879,1732121,0
2000-11-20,10.734,10.944,10.694,10.944,1485366,0
2000-11-21,10.694,11.035,10.694,10.923,2388371,0
2000-11-22,10.662,10.937,10.636,10.904,1733438,0
2000-11-24,10.775,11.487,10.775,11.19,1155920,0
2000-11-27,11.173,11.727,11.149,11.656,3549129,0
2000-11-28,11.624,11.855,11.204,11.317,2581903,0
2000-11-29,11.345,11.389,11.077,11.264,2688783,0
2000-11-30,11.118,11.218,10.988,11.173,1101377,0
2000-12-01,11.118,11.173,10.891,11.091,2271366,0
2000-12-04,10.809,10.809,10.222,10.435,4249364,0
2000-12-05,10.493,10.52,10.139,10.222,3704395,0
2000-12-06,10.093,10.093,9.558,9.614,7674455,0
2000-12-07,9.2156,9.591,9.0897,9.4161,13165068,0
2000-12-08,9.4161,9.841,9.4161,9.703,5374934,0
2000-12-11,9.786,9.926,9.726,9.841,2445549,0
2000-12-12,9.786,9.913,9.317,9.317,1495921,0
2000-12-13,9.4023,9.614,9.2905,9.531,1996907,0
2000-12-14,9.4161,9.94,9.4161,9.786,2395849,0
2000-12-15,10.068,10.723,9.971,10.435,7628270,0
2000-12-18,10.493,11.058,10.468,10.923,3815676,0
2000-12-19,10.865,11.375,10.851,11.246,3912001,0
2000-12-20,11.19,11.19,10.775,10.879,5018220,0
2000-12-21,10.865,11.105,10.822,10.962,1275558,0
2000-12-22,11.131,11.397,10.944,11.33,1335816,0
2000-12-26,11.317,11.573,11.286,11.487,926757,0
2000-12-27,11.43,11.873,11.389,11.759,1354730,0
2000-12-28,11.727,12.123,11.713,11.94,1885623,0
2000-12-29,12.026,12.181,11.375,11.459,3281700,0
2001-01-02,11.397,11.487,10.962,11.33,2055405,0
2001-01-03,11.317,12.101,11.317,11.561,4125324,0
2001-01-04,11.548,11.736,9.981,10.61,8162686,0
2001-01-05,10.549,10.61,9.994,10.239,2388809,0
2001-01-08,10.208,10.923,10.208,10.865,3890892,0
2001-01-09,10.723,11.002,10.662,10.891,2796547,0
2001-01-10,10.891,11.74,10.891,11.286,3360873,0
2001-01-11,11.173,11.345,10.904,10.904,3036265,0
2001-01-12,10.904,11.246,10.904,11.149,4365922,0
2001-01-16,11.118,11.33,11.035,11.091,2097193,0
2001-01-17,11.232,11.389,11.058,11.118,1620837,0
2001-01-18,11.058,11.091,10.04,10.2,5003702,0
2001-01-19,10.139,10.139,9.1041,9.545,6809715,0
2001-01-22,9.601,10.139,9.558,10.013,3076733,0
2001-01-23,9.898,10.596,9.898,10.596,2040452,0
2001-01-24,10.539,10.563,10.093,10.322,2080477,0
2001-01-25,10.322,10.891,10.312,10.748,1045519,0
2001-01-26,10.662,11.058,10.662,10.708,2095432,0
2001-01-29,10.61,11.068,10.582,11.068,1836803,0
2001-01-30,10.993,10.993,10.799,10.891,1534625,0
2001-01-31,10.78,10.923,10.662,10.851,928081,0
2001-02-01,10.979,10.979,10.498,10.775,3006798,0
2001-02-02,10.979,11.209,10.836,11.141,1541224,0
2001-02-05,11.118,11.492,11.072,11.349,2308760,0
2001-02-06,11.349,11.745,11.349,11.731,1725962,0
2001-02-07,11.708,11.731,11.264,11.602,978220,0
2001-02-08,11.573,11.801,11.573,11.624,1922572,0
2001-02-09,11.602,11.891,11.602,11.868,812838,0
2001-02-12,11.801,12.481,11.801,12.141,1957320,0
2001-02-13,12.309,12.481,12.141,12.481,2342628,0
2001-02-14,12.39,12.569,12.319,12.439,1532865,0
2001-02-15,12.278,12.4,12.026,12.091,1921691,0
2001-02-16,11.976,12.495,11.913,12.422,1462933,0
2001-02-20,12.476,12.739,12.422,12.554,1961720,0
2001-02-21,12.39,12.795,12.226,12.414,1860996,0
2001-02-22,12.414,12.495,12.196,12.395,2042213,0
2001-02-23,12.422,12.569,12.254,12.368,3575077,0
2001-02-26,12.309,12.805,12.309,12.708,1430386,0
2001-02-27,12.718,12.933,12.597,12.776,2223428,0
2001-02-28,12.763,13.001,12.164,12.186,3343278,0
2001-03-01,12.278,12.414,12.151,12.286,2191759,0
2001-03-02,12.345,12.854,12.319,12.729,4153919,0
2001-03-05,13.001,13.082,12.744,13.082,2445993,0
2001-03-06,12.992,13.155,12.301,12.924,4444216,0
2001-03-07,12.924,12.982,12.382,12.504,2981283,0
2001-03-08,12.462,12.491,12.114,12.221,2277969,0
2001-03-09,12.172,12.319,12.114,12.204,1802495,0
2001-03-12,12.151,12.2,11.616,11.66,839667,0
2001-03-13,11.717,11.801,11.345,11.506,1684175,0
2001-03-14,11.506,11.66,11.325,11.411,1782701,0
2001-03-15,11.472,11.573,11.246,11.251,1691653,0
2001-03-16,11.118,11.141,10.757,10.998,2988321,0
2001-03-19,10.435,10.44,10.093,10.253,13496711,0
2001-03-20,10.367,10.435,10.208,10.322,8853243,0
2001-03-21,10.418,10.498,10.253,10.322,5599256,0
2001-03-22,10.322,10.336,9.531,9.846,5063520,0
2001-03-23,9.981,10.253,9.846,10.071,4352286,0
2001-03-26,10.093,10.2,9.859,10.013,2733211,0
2001-03-27,10.013,10.322,9.954,10.192,4288510,0
2001-03-28,10.232,10.627,10.013,10.587,5279925,0
2001-03-29,10.559,11.321,10.53,11.321,7721078,0
2001-03-30,11.264,11.538,11.118,11.131,4371203,0
2001-04-02,11.186,11.209,10.869,11.048,2613132,0
2001-04-03,11.017,11.068,10.914,10.975,2769718,0
2001-04-04,10.993,11.345,10.699,11.002,3484031,0
2001-04-05,11.04,11.685,11.025,11.685,3063977,0
2001-04-06,11.624,11.801,11.416,11.586,3875054,0
2001-04-09,11.573,11.82,11.516,11.717,4255524,0
2001-04-10,11.708,12.036,11.624,11.908,3661288,0
2001-04-11,11.936,12.026,11.596,11.825,4451694,0
2001-04-12,11.801,12.007,11.708,11.859,2976446,0
2001-04-16,11.936,12.026,11.754,11.825,1631394,0
2001-04-17,11.846,12.091,11.815,11.958,3221884,0
2001-04-18,11.989,12.254,11.406,11.675,4705926,0
2001-04-19,11.675,11.825,11.411,11.731,2117423,0
2001-04-20,11.792,11.792,11.411,11.665,2977328,0
2001-04-23,11.616,11.846,11.602,11.778,2117423,0
2001-04-24,11.596,11.815,11.596,11.736,1861432,0
2001-04-25,11.708,12.181,11.689,11.825,1980192,0
2001-04-26,11.958,11.962,11.685,11.689,2857686,0
2001-04-27,11.749,12.045,11.749,12.007,2649198,0
2001-04-30,12.05,12.569,11.958,12.254,2762238,0
2001-05-01,12.204,12.278,11.976,12.041,1339771,0
2001-05-02,12.041,12.041,11.685,11.855,2748163,0
2001-05-03,11.834,11.913,11.573,11.846,1826246,0
2001-05-04,11.846,12.072,11.624,12.064,1971395,0
2001-05-07,12.012,12.196,11.624,11.834,3539009,0
2001-05-08,11.945,11.989,11.345,11.553,5999076,0
2001-05-09,11.602,11.792,11.586,11.642,1927851,0
2001-05-10,11.708,11.801,11.616,11.773,2072119,0
2001-05-11,11.717,11.913,11.717,11.801,2753885,0
2001-05-14,11.891,12.06,11.841,11.904,2031214,0
2001-05-15,11.958,11.966,11.731,11.768,2079157,0
2001-05-16,11.754,12.007,11.586,11.926,2815019,0
2001-05-17,11.976,12.522,11.94,12.5,3598393,0
2001-05-18,12.444,12.619,12.254,12.578,3715390,0
2001-05-21,12.578,12.674,12.414,12.491,3887809,0
2001-05-22,12.467,12.619,12.319,12.481,2802703,0
2001-05-23,12.453,12.605,11.904,12.226,4406387,0
2001-05-24,12.254,12.701,12.254,12.601,4376042,0
2001-05-25,12.832,12.982,12.504,12.574,4285430,0
2001-05-29,12.582,12.877,12.527,12.868,2657995,0
2001-05-30,12.868,12.933,12.674,12.708,3173495,0
2001-05-31,12.771,13.258,12.771,13.095,4192185,0
2001-06-01,13.11,13.463,12.982,13.396,4069907,0
2001-06-04,13.434,13.874,13.309,13.811,4434979,0
2001-06-05,13.796,14.001,13.322,13.383,5725933,0
2001-06-06,13.498,13.556,12.846,13.014,4856792,0
2001-06-07,13.022,13.318,12.753,13.173,2583224,0
2001-06-08,13.178,13.546,13.178,13.351,1415866,0
2001-06-11,13.29,13.41,13.123,13.169,4150836,0
2001-06-12,13.204,13.204,12.758,12.805,3154144,0
2001-06-13,12.864,13.04,12.854,12.877,2833054,0
2001-06-14,12.846,12.937,12.729,12.827,2161409,0
2001-06-15,12.887,13.434,12.822,13.434,2768399,0
2001-06-18,13.434,13.522,13.332,13.406,2742450,0
2001-06-19,13.434,13.434,13.249,13.299,1903217,0
2001-06-20,13.299,13.82,13.299,13.777,2991843,0
2001-06-21,13.887,14.136,13.796,14.005,2932462,0
2001-06-22,14.182,14.182,13.365,13.396,2575305,0
2001-06-25,13.295,13.475,12.517,12.937,4492600,0
2001-06-26,12.887,13.058,12.705,12.958,4901659,0
2001-06-27,12.968,13.014,12.713,12.937,4134565,0
2001-06-28,12.992,13.467,12.982,13.058,2606534,0
2001-06-29,12.982,13.001,12.481,12.559,6935950,0
2001-07-02,12.545,12.748,12.414,12.642,4989189,0
2001-07-03,12.696,12.836,12.471,12.795,1848676,0
2001-07-05,12.708,12.805,12.574,12.628,2094112,0
2001-07-06,12.597,12.642,12.448,12.481,3117198,0
2001-07-09,12.481,12.554,12.422,12.536,3363513,0
2001-07-10,12.582,12.601,12.39,12.481,3040223,0
2001-07-11,12.431,12.431,12.331,12.422,2720455,0
2001-07-12,12.4,12.431,12.355,12.395,2572666,0
2001-07-13,12.395,12.91,12.39,12.651,3787965,0
2001-07-16,12.619,12.814,12.597,12.739,1497681,0
2001-07-17,12.718,13.136,12.708,13.054,2599057,0
2001-07-18,13.014,13.245,12.937,13.195,2560791,0
2001-07-19,13.214,13.318,12.91,12.982,2603455,0
2001-07-20,13.035,13.128,12.946,13.128,1675377,0
2001-07-23,13.128,13.16,12.739,12.846,1553981,0
2001-07-24,12.729,12.763,12.395,12.545,4009647,0
2001-07-25,12.368,12.637,11.83,12.554,7493235,0
2001-07-26,12.554,13.16,12.554,13.049,3257506,0
2001-07-27,13.049,13.475,13.014,13.299,4143361,0
2001-07-30,13.249,13.527,13.237,13.493,3311611,0
2001-07-31,13.546,13.675,13.146,13.192,4493480,0
2001-08-01,13.237,13.237,12.91,12.978,2627206,0
2001-08-02,13.022,13.022,12.545,12.771,3531972,0
2001-08-03,12.771,13.062,12.696,12.887,2865164,0
2001-08-06,12.924,13.228,12.739,12.937,2210234,0
2001-08-07,12.937,12.941,12.651,12.708,3521415,0
2001-08-08,12.66,12.722,12.545,12.587,2549795,0
2001-08-09,12.587,12.734,12.448,12.718,4126209,0
2001-08-10,12.718,13.035,12.718,13.035,3484471,0
2001-08-13,13.082,13.204,13.049,13.09,2470179,0
2001-08-14,13.16,13.16,13.014,13.067,2574866,0
2001-08-15,13.105,13.165,12.91,12.937,4416065,0
2001-08-16,12.937,13.044,12.771,12.968,3641498,0
2001-08-17,13.049,13.387,13.04,13.387,8386568,0
2001-08-20,13.272,13.429,13.204,13.351,3541209,0
2001-08-21,13.272,13.726,13.272,13.592,4658420,0
2001-08-22,13.704,14.047,13.704,13.932,7300143,0
2001-08-23,13.913,14.291,13.83,13.842,4338654,0
2001-08-24,13.94,14.136,13.842,14.114,5934419,0
2001-08-27,14.751,14.837,14.705,14.751,15852095,0
2001-08-28,14.994,15.093,14.638,14.656,11016850,0
2001-08-29,14.519,14.524,14.282,14.406,35608273,0
2001-08-30,14.46,14.519,14.146,14.259,8306514,0
2001-08-31,14.136,14.67,14.136,14.623,4963675,0
2001-09-04,14.592,15.042,14.555,14.824,6346555,0
2001-09-05,14.824,15.046,14.674,14.856,8051841,0
2001-09-06,14.856,15.236,14.847,15.137,7728558,0
2001-09-07,15.056,15.321,14.638,14.724,7216573,0
2001-09-10,14.724,15.032,14.646,14.724,5329188,0
2001-09-17,14.127,14.724,14.127,14.529,9490145,0
2001-09-18,14.529,14.79,14.524,14.751,4945643,0
2001-09-19,14.737,14.781,14.364,14.638,6526893,0
2001-09-20,14.638,14.978,14.519,14.911,5969166,0
2001-09-21,14.864,14.864,14.705,14.751,11862680,0
2001-09-24,14.978,15.132,14.934,15.018,5330507,0
2001-09-25,15.204,15.468,15.156,15.468,4603880,0
2001-09-26,15.528,15.566,15.34,15.459,5619490,0
2001-09-27,15.506,15.823,15.45,15.701,5294439,0
2001-09-28,15.859,16.246,15.823,16.102,6751215,0
2001-10-01,16.151,16.151,15.906,16.034,5811702,0
2001-10-02,16.178,16.178,15.849,15.882,5376252,0
2001-10-03,15.836,15.872,15.283,15.473,8341264,0
2001-10-04,15.506,15.816,15.306,15.72,5130379,0
2001-10-05,15.662,15.798,15.34,15.78,3334483,0
2001-10-08,15.724,15.936,15.589,15.654,2523845,0
2001-10-09,15.61,15.747,15.589,15.72,2076079,0
2001-10-10,15.724,15.823,15.701,15.766,2075199,0
2001-10-11,15.845,15.859,15.34,15.45,3491505,0
2001-10-12,15.422,15.422,14.952,15.209,5985441,0
2001-10-15,15.132,15.556,15.056,15.518,3920798,0
2001-10-16,15.906,15.993,15.552,15.872,4135445,0
2001-10-17,15.882,16.021,15.627,15.807,3979738,0
2001-10-18,15.812,15.917,15.761,15.872,3706152,0
2001-10-19,15.927,16.064,15.882,16.064,3045944,0
2001-10-22,16.007,16.276,15.998,16.178,3171296,0
2001-10-23,16.338,16.338,15.672,15.78,9343676,0
2001-10-24,15.816,15.877,15.34,15.395,6517215,0
2001-10-25,15.169,15.614,15.127,15.61,5446191,0
2001-10-26,15.662,15.662,15.123,15.123,7176106,0
2001-10-29,15.123,15.473,14.942,14.98,7140480,0
2001-10-30,14.705,14.737,14.291,14.291,7439577,0
2001-10-31,14.418,14.737,14.332,14.418,7255279,0
2001-11-01,14.638,14.638,13.865,14.291,11978358,0
2001-11-02,14.291,14.396,14.107,14.136,5311592,0
2001-11-05,14.136,14.364,14.127,14.291,4219893,0
2001-11-06,14.341,14.519,14.226,14.5,4685694,0
2001-11-07,14.465,14.628,14.043,14.487,7213053,0
2001-11-08,14.441,14.45,13.16,13.272,21040534,0
2001-11-09,13.049,13.049,12.216,12.708,32085975,0
2001-11-12,12.651,13.022,12.368,12.887,6854138,0
2001-11-13,12.877,13.105,12.805,12.937,8328507,0
2001-11-14,12.877,12.958,12.481,12.504,7537220,0
2001-11-15,12.504,12.708,12.414,12.587,11132095,0
2001-11-16,12.691,13.114,12.655,12.997,9143106,0
2001-11-19,12.973,13.165,12.941,13.082,5328747,0
2001-11-20,13.199,13.508,13.085,13.223,4901659,0
2001-11-21,13.258,13.493,13.165,13.249,3593991,0
2001-11-23,13.322,13.351,13.072,13.123,1276438,0
2001-11-26,13.178,13.178,12.771,12.864,4830845,0
2001-11-27,12.864,13.072,12.744,12.795,4864269,0
2001-11-28,12.81,13.136,12.805,12.941,5970487,0
2001-11-29,12.941,13.276,12.846,13.195,3701756,0
2001-11-30,13.165,13.503,13.146,13.503,5421997,0
2001-12-03,13.617,13.917,13.512,13.917,7698205,0
2001-12-04,14.056,14.056,13.666,13.932,4937284,0
2001-12-05,13.957,13.957,13.641,13.736,5687222,0
2001-12-06,13.7,13.787,13.188,13.276,5906709,0
2001-12-07,13.276,13.503,13.165,13.272,5716694,0
2001-12-10,13.165,13.258,12.795,13.049,5113223,0
2001-12-11,13.04,13.351,12.919,13.077,5479616,0
2001-12-12,13.165,13.209,12.919,13.095,4496557,0
2001-12-13,13.095,13.232,12.949,13.169,3664807,0
2001-12-14,13.245,13.578,13.11,13.493,4683495,0
2001-12-17,13.493,13.541,13.309,13.369,3476112,0
2001-12-18,13.425,13.696,13.415,13.656,5263654,0
2001-12-19,13.7,14.056,13.563,14.01,4066830,0
2001-12-20,13.731,14.047,13.67,14.005,6913080,0
2001-12-21,13.981,14.296,13.86,14.21,8396245,0
2001-12-24,14.15,14.455,14.15,14.346,2432796,0
2001-12-26,14.346,14.538,14.346,14.423,2188679,0
2001-12-27,14.428,14.46,14.17,14.296,2909149,0
2001-12-28,14.24,14.573,14.217,14.519,2001304,0
2001-12-31,14.573,14.573,14.346,14.428,2259055,0
2002-01-02,14.428,14.446,14.056,14.269,3669205,0
2002-01-03,14.21,14.21,13.806,14.005,5301479,0
2002-01-04,13.949,13.949,13.351,13.656,8423954,0
2002-01-07,13.713,13.815,13.155,13.178,9473869,0
2002-01-08,13.178,13.439,13.04,13.258,7498074,0
2002-01-09,13.322,13.551,13.204,13.245,5102666,0
2002-01-10,13.146,13.425,13.049,13.406,5159846,0
2002-01-11,13.391,13.578,13.373,13.455,3687239,0
2002-01-14,13.439,13.696,13.391,13.601,4184707,0
2002-01-15,13.578,13.61,13.396,13.503,3633138,0
2002-01-16,13.503,13.503,13.188,13.223,5115425,0
2002-01-17,13.276,13.313,12.854,12.978,7560536,0
2002-01-18,12.958,13.322,12.897,12.897,4961038,0
2002-01-22,12.949,13.587,12.941,13.587,8138054,0
2002-01-23,13.83,13.86,13.415,13.806,4326774,0
2002-01-24,14.254,14.387,13.981,14.16,7234168,0
2002-01-25,14.269,14.383,14.019,14.195,3769931,0
2002-01-28,14.15,14.431,14.088,14.141,2503170,0
2002-01-29,14.118,14.118,13.692,13.851,4876583,0
2002-01-30,13.932,14.165,13.917,14.165,4733635,0
2002-01-31,14.141,14.8,14.141,14.691,6030304,0
2002-02-01,14.643,14.786,14.446,14.478,6174576,0
2002-02-04,14.455,14.651,14.315,14.356,2993158,0
2002-02-05,14.356,14.786,14.346,14.577,4664139,0
2002-02-06,14.563,14.577,14.097,14.16,3904525,0
2002-02-07,14.217,14.332,13.991,13.996,3729027,0
2002-02-08,13.927,14.301,13.927,14.301,3700875,0
2002-02-11,14.301,14.51,14.301,14.41,1887824,0
2002-02-12,14.364,14.601,14.356,14.529,3343278,0
2002-02-13,14.519,14.751,14.505,14.592,3921679,0
2002-02-14,14.614,14.643,14.373,14.555,3511742,0
2002-02-15,14.597,14.732,14.413,14.55,3811717,0
2002-02-19,14.555,14.577,14.396,14.423,2226071,0
2002-02-20,14.364,14.558,14.259,14.51,3214405,0
2002-02-21,14.558,14.724,14.534,14.651,1977553,0
2002-02-22,14.638,14.66,14.305,14.638,2874402,0
2002-02-25,14.623,14.742,14.378,14.686,2209790,0
2002-02-26,14.727,15.066,14.577,14.956,4979511,0
2002-02-27,15.079,15.358,15.018,15.147,8010058,0
2002-02-28,15.204,15.417,15.186,15.373,8185998,0
2002-03-01,15.373,15.632,15.213,15.441,3802920,0
2002-03-04,15.386,15.473,14.942,15.19,7304980,0
2002-03-05,15.16,15.173,14.674,14.938,4981707,0
2002-03-06,14.771,15.259,14.771,15.046,4318858,0
2002-03-07,15.046,15.468,15.042,15.413,5920344,0
2002-03-08,15.464,15.501,15.018,15.066,3907604,0
2002-03-11,15.066,15.147,14.929,15.079,4053632,0
2002-03-12,15.032,15.51,14.98,15.488,4349651,0
2002-03-13,15.547,15.729,15.483,15.701,5600132,0
2002-03-14,15.701,15.854,15.556,15.823,5246056,0
2002-03-15,15.892,16.106,15.841,15.906,4773661,0
2002-03-18,15.906,16.007,15.739,15.794,3831950,0
2002-03-19,15.798,15.877,15.701,15.812,2821181,0
2002-03-20,15.729,15.775,15.441,15.51,3453241,0
2002-03-21,15.514,15.964,15.514,15.868,2669433,0
2002-03-22,15.868,16.044,15.785,15.859,2823817,0
2002-03-25,15.849,15.849,15.672,15.729,1493723,0
2002-03-26,15.533,15.533,15.123,15.288,9239872,0
2002-03-27,15.288,15.65,15.283,15.584,3752777,0
2002-03-28,15.641,15.701,15.403,15.51,2562549,0
2002-04-01,15.514,15.872,15.45,15.701,2515484,0
2002-04-02,15.701,15.701,15.417,15.617,3652493,0
2002-04-03,15.667,15.691,15.301,15.353,3037583,0
2002-04-04,15.321,15.353,15.032,15.34,4956638,0
2002-04-05,15.34,15.403,14.763,14.999,6622785,0
2002-04-08,14.984,15.373,14.882,15.236,4045714,0
2002-04-09,15.259,15.436,15.213,15.34,3010751,0
2002-04-10,15.34,15.556,15.283,15.422,3595751,0
2002-04-11,15.441,15.761,15.386,15.478,3478750,0
2002-04-12,15.622,15.739,15.51,15.65,3578598,0
2002-04-15,15.627,15.859,15.589,15.78,2181641,0
2002-04-16,15.761,15.896,15.715,15.896,2950057,0
2002-04-17,15.859,15.859,15.488,15.501,3379348,0
2002-04-18,15.395,16.087,15.395,16.034,4718678,0
2002-04-19,16.034,16.421,15.896,16.421,4419148,0
2002-04-22,16.421,16.573,16.29,16.522,4516792,0
2002-04-23,16.169,16.237,15.872,16.016,10039954,0
2002-04-24,16.011,16.411,15.964,16.26,6664126,0
2002-04-25,16.784,17.352,16.738,17.168,16372872,0
2002-04-26,17.283,17.92,17.237,17.851,8188196,0
2002-04-29,17.856,18.097,17.324,17.37,8573063,0
2002-04-30,17.256,17.711,17.134,17.596,5725490,0
2002-05-01,17.474,17.611,17.237,17.27,4320180,0
2002-05-02,17.397,17.511,16.983,17.256,4835678,0
2002-05-03,17.256,17.292,17.029,17.223,2972048,0
2002-05-06,17.237,17.698,17.178,17.535,4215937,0
2002-05-07,17.641,17.711,17.223,17.27,5498530,0
2002-05-08,17.315,17.53,17.109,17.256,4693169,0
2002-05-09,17.029,17.444,16.905,17.37,4709884,0
2002-05-10,17.397,17.415,17.029,17.125,2085752,0
2002-05-13,17.183,17.444,17.125,17.164,3457639,0
2002-05-14,17.256,17.292,16.913,17.086,5450586,0
2002-05-15,17.143,17.47,17.01,17.223,5203390,0
2002-05-16,17.188,17.319,16.72,17.274,6098481,0
2002-05-17,17.357,17.66,17.242,17.634,5092552,0
2002-05-20,17.634,17.721,17.538,17.559,2510646,0
2002-05-21,17.679,17.679,17.483,17.551,2164488,0
2002-05-22,17.538,17.706,17.483,17.675,3108404,0
2002-05-23,17.684,17.832,17.497,17.832,3298853,0
2002-05-24,17.802,17.92,17.596,17.739,2011858,0
2002-05-28,17.721,17.947,17.629,17.823,2295563,0
2002-05-29,17.934,18.061,17.721,17.906,2496572,0
2002-05-30,17.906,17.993,17.601,17.938,4383957,0
2002-05-31,17.938,18.061,17.502,17.516,3957305,0
2002-06-03,17.516,17.624,17.2,17.27,3016472,0
2002-06-04,17.274,17.342,17.062,17.319,3761570,0
2002-06-05,17.173,17.242,16.895,17.109,5056924,0
2002-06-06,17.109,17.453,17.038,17.319,3603671,0
2002-06-07,17.324,18.002,17.319,17.865,3825351,0
2002-06-10,17.98,18.437,17.947,18.422,7769901,0
2002-06-11,18.387,18.573,18.308,18.311,6094525,0
2002-06-12,18.311,18.311,17.779,17.856,7721957,0
2002-06-13,17.856,18.173,17.766,17.929,4907375,0
2002-06-14,17.606,18.164,17.47,17.925,8017533,0
2002-06-17,17.925,18.4,17.87,18.392,3712752,0
2002-06-18,18.432,18.629,18.325,18.502,5201631,0
2002-06-19,18.442,18.822,18.427,18.683,5172165,0
2002-06-20,18.55,18.739,18.383,18.4,4002169,0
2002-06-21,18.344,18.456,17.882,17.989,6050977,0
2002-06-24,17.887,18.047,17.573,17.66,4609600,0
2002-06-25,17.675,17.87,17.397,17.449,4236170,0
2002-06-26,17.195,17.53,16.945,17.402,4284112,0
2002-06-27,17.516,17.81,17.42,17.739,3200329,0
2002-06-28,17.729,17.788,17.195,17.265,4165355,0
2002-07-01,17.062,17.121,16.007,16.309,6927595,0
2002-07-02,16.294,16.577,15.4,16.007,11651554,0
2002-07-03,15.909,16.219,15.514,15.816,4503158,0
2002-07-05,16.119,16.379,16.106,16.347,1180552,0
2002-07-08,16.333,16.411,16.016,16.083,2836573,0
2002-07-09,15.854,15.95,14.259,14.259,14642513,0
2002-07-10,14.882,14.882,13.94,14.305,16931918,0
2002-07-11,13.972,13.972,12.771,13.406,30881675,0
2002-07-12,13.632,14.428,13.29,13.86,12614379,0
2002-07-15,13.922,13.922,13.005,13.787,9062170,0
2002-07-16,14.064,14.628,13.892,14.274,10390070,0
2002-07-17,14.541,14.768,14.406,14.656,5587379,0
2002-07-18,14.597,14.892,14.254,14.378,4468847,0
2002-07-19,14.141,14.346,13.887,13.936,5591337,0
2002-07-22,13.936,14.217,12.949,13.131,9235032,0
2002-07-23,13.406,13.763,13.309,13.425,6600786,0
2002-07-24,13.04,14.127,13.031,14.118,5357339,0
2002-07-25,14.15,14.656,14.15,14.597,7103093,0
2002-07-26,14.541,14.882,14.436,14.861,4561218,0
2002-07-29,15.194,15.672,15.16,15.667,4490402,0
2002-07-30,15.667,16.234,15.514,15.812,6660609,0
2002-07-31,15.561,16.016,14.938,15.218,11968243,0
2002-08-01,15.223,15.316,14.768,14.824,4592886,0
2002-08-02,14.833,15.4,14.592,14.768,6125754,0
2002-08-05,14.771,14.938,14.047,14.217,4308302,0
2002-08-06,14.558,14.755,14.368,14.46,6388342,0
2002-08-07,14.541,14.8,14.431,14.786,3672727,0
2002-08-08,14.755,15.492,14.755,15.417,3966101,0
2002-08-09,15.417,15.812,15.142,15.696,3763335,0
2002-08-12,15.627,15.627,15.468,15.506,3123795,0
2002-08-13,15.492,15.599,15.335,15.335,3734300,0
2002-08-14,15.358,15.854,15.335,15.823,4377800,0
2002-08-16,15.641,15.696,15.473,15.561,2966329,0
2002-08-19,15.492,15.729,15.468,15.72,2518126,0
2002-08-20,15.696,15.766,15.492,15.672,3060898,0
2002-08-21,15.766,16.064,15.72,16.011,3356035,0
2002-08-22,16.016,16.697,15.955,16.647,5249578,0
2002-08-23,16.472,16.582,16.124,16.128,2080037,0
2002-08-26,16.211,16.48,16.087,16.416,2296441,0
2002-08-27,16.674,16.674,16.215,16.219,2741127,0
2002-08-28,16.106,16.379,16.087,16.314,3517461,0
2002-08-29,16.069,16.856,16.069,16.647,4310063,0
2002-08-30,16.522,16.697,16.445,16.476,2976886,0
2002-09-03,16.476,16.476,16.069,16.069,3814355,0
2002-09-04,16.128,16.379,15.959,16.215,3953786,0
2002-09-05,16.215,16.493,15.993,16.476,3539009,0
2002-09-06,16.582,16.733,16.411,16.514,3958625,0
2002-09-09,16.425,16.651,16.402,16.514,4061107,0
2002-09-10,16.518,16.534,16.051,16.191,3810397,0
2002-09-11,16.211,16.263,16.039,16.083,3524936,0
2002-09-12,15.909,16.328,15.854,16.276,2994919,0
2002-09-13,16.173,16.411,16.119,16.347,2074318,0
2002-09-17,16.128,16.558,15.812,15.823,12217195,0
2002-09-18,15.696,16.002,15.641,15.739,7008966,0
2002-09-19,15.445,15.627,15.24,15.269,7545140,0
2002-09-20,15.454,15.682,15.344,15.627,5571986,0
2002-09-23,15.501,15.627,15.344,15.566,3948069,0
2002-09-24,15.566,15.993,15.492,15.909,5220106,0
2002-09-25,16.06,16.211,15.72,16.183,5287400,0
2002-09-26,16.333,16.573,16.242,16.505,4165792,0
2002-09-27,16.402,16.766,15.936,16.069,6614860,0
2002-09-30,16.073,16.333,15.841,16.224,5595735,0
2002-10-01,16.276,16.629,16.242,16.577,4834801,0
2002-10-02,16.577,16.922,15.841,16.128,4810168,0
2002-10-03,16.323,16.756,16.251,16.642,5440911,0
2002-10-04,16.733,16.733,16.026,16.119,4092779,0
2002-10-07,16.06,16.45,15.969,16.016,4069464,0
2002-10-08,16.128,16.812,16.106,16.702,5771235,0
2002-10-09,16.493,16.979,16.318,16.318,5440470,0
2002-10-10,16.356,16.472,15.993,16.188,8600774,0
2002-10-11,16.364,16.715,16.151,16.669,4519871,0
2002-10-14,16.669,17.038,16.637,17.024,2996240,0
2002-10-15,17.474,17.483,16.706,16.865,4873509,0
2002-10-16,16.865,16.969,16.44,16.72,3187572,0
2002-10-17,17.005,17.029,16.106,16.219,7009844,0
2002-10-18,16.138,16.285,15.892,16.06,6700633,0
2002-10-21,16.064,16.702,16.064,16.674,7793654,0
2002-10-22,16.493,16.992,16.43,16.992,6586710,0
2002-10-23,16.803,16.959,16.606,16.959,4297310,0
2002-10-24,16.931,16.945,16.263,16.406,2553312,0
2002-10-25,16.406,16.922,16.272,16.861,3239477,0
2002-10-28,16.979,17.086,16.251,16.251,4152597,0
2002-10-29,16.242,16.522,16.119,16.425,3670087,0
2002-10-30,16.48,16.743,16.43,16.651,6875689,0
2002-10-31,16.743,16.803,16.128,16.165,5111904,0
2002-11-01,16.165,16.522,16.087,16.463,3783564,0
2002-11-04,16.688,16.688,16.333,16.347,3918599,0
2002-11-05,16.347,16.472,15.098,15.632,26776575,0
2002-11-06,15.682,16.211,15.682,16.211,10241842,0
2002-11-07,16.211,16.352,15.906,15.906,7270676,0
2002-11-08,15.906,15.922,15.218,15.223,13339246,0
2002-11-11,15.255,15.362,14.852,14.942,6257706,0
2002-11-12,15.142,15.269,14.605,15.147,10037309,0
2002-11-13,15.132,15.468,15.013,15.098,5727689,0
2002-11-14,15.156,15.223,14.282,14.5,13202453,0
2002-11-15,14.5,14.882,14.364,14.771,7246042,0
2002-11-18,14.828,14.837,14.364,14.406,5616849,0
2002-11-19,12.786,13.484,12.781,13.406,37197883,0
2002-11-20,13.517,14.064,13.517,13.713,13687165,0
2002-11-21,13.874,13.922,12.978,13.114,13225327,0
2002-11-22,13.114,13.617,13.009,13.475,12620537,0
2002-11-25,13.546,13.568,12.877,12.919,10226450,0
2002-11-26,12.841,13.332,12.725,13.24,11861360,0
2002-11-27,13.383,13.446,13.022,13.29,7204697,0
2002-11-29,13.28,13.313,13.082,13.188,2940819,0
2002-12-02,13.455,13.61,13.237,13.601,7819165,0
2002-12-03,13.517,13.82,13.351,13.61,8438471,0
2002-12-04,13.632,14.428,13.578,14.351,12232152,0
2002-12-05,14.364,14.487,13.801,13.801,12292408,0
2002-12-06,13.806,14.235,13.806,14.16,8491248,0
2002-12-09,14.146,14.5,14.064,14.146,5924303,0
2002-12-10,14.17,14.259,13.551,13.614,12825064,0
2002-12-11,13.617,13.722,12.786,12.987,20309507,0
2002-12-12,13.031,13.123,12.725,12.795,11096464,0
2002-12-13,12.836,13.04,12.776,12.992,8109024,0
2002-12-16,12.992,13.082,12.5,12.651,13018598,0
2002-12-17,12.725,12.771,12.522,12.61,10314419,0
2002-12-18,12.66,12.795,12.453,12.536,7042395,0
2002-12-19,12.61,12.748,12.278,12.341,7615512,0
2002-12-20,12.296,12.301,11.406,11.656,32228487,0
2002-12-23,11.82,12.286,11.806,12.273,13214774,0
2002-12-24,12.273,12.4,12.172,12.258,4456968,0
2002-12-26,12.387,12.559,12.309,12.382,6814554,0
2002-12-27,12.4,12.4,12.301,12.314,3692956,0
2002-12-30,12.319,12.35,12.091,12.204,4159633,0
2002-12-31,12.204,12.387,12.114,12.341,2603455,0
2003-01-02,12.554,13.136,12.513,13.095,8676425,0
2003-01-03,13.095,13.337,13.095,13.29,6608264,0
2003-01-06,13.29,13.568,13.29,13.455,8876995,0
2003-01-07,13.455,13.498,12.987,13.105,7982349,0
2003-01-08,13.11,13.11,12.569,12.628,10643861,0
2003-01-09,12.705,12.814,12.41,12.467,10036435,0
2003-01-10,12.471,12.522,12.226,12.327,9766809,0
2003-01-13,12.476,12.578,12.422,12.527,8847966,0
2003-01-14,12.527,12.527,12.331,12.414,5720214,0
2003-01-15,12.4,12.426,12.235,12.309,5001944,0
2003-01-16,12.309,12.382,12.258,12.382,5129058,0
2003-01-17,12.378,12.476,12.319,12.331,5881198,0
2003-01-21,12.309,12.387,12.204,12.212,3959504,0
2003-01-22,12.216,12.422,12.216,12.405,9308050,0
2003-01-23,12.513,12.513,11.954,12.365,14210583,0
2003-01-24,12.522,12.781,12.504,12.578,12088322,0
2003-01-27,12.637,12.725,12.462,12.569,7371399,0
2003-01-28,12.748,12.949,12.722,12.937,6294214,0
2003-01-29,12.877,13.276,12.868,13.258,6548005,0
2003-01-30,13.258,13.396,13.001,13.04,7300583,0
2003-01-31,13.044,13.268,12.949,13.228,4438939,0
2003-02-03,13.258,13.29,13.009,13.062,6714270,0
2003-02-04,12.987,13.09,12.91,13.062,5241660,0
2003-02-05,13.123,13.237,13.085,13.218,7244284,0
2003-02-06,13.209,13.209,13.035,13.118,5656435,0
2003-02-07,13.237,13.268,12.81,12.859,6368987,0
2003-02-10,12.805,13.022,12.786,12.949,4022841,0
2003-02-11,12.982,13.118,12.854,12.905,6337319,0
2003-02-12,12.892,12.905,12.278,12.457,9148822,0
2003-02-13,12.448,12.457,11.958,12.226,13643621,0
2003-02-14,12.226,12.226,11.74,12.05,11143090,0
2003-02-18,12.106,12.405,12.091,12.341,4454771,0
2003-02-19,12.382,12.545,12.296,12.36,4750349,0
2003-02-20,12.414,12.532,12.39,12.504,4326337,0
2003-02-21,12.504,12.753,12.448,12.691,5128620,0
2003-02-24,12.664,12.664,12.476,12.486,3507341,0
2003-02-25,12.462,12.725,12.422,12.701,3980178,0
2003-02-26,12.701,12.846,12.587,12.61,2934220,0
2003-02-27,12.619,12.795,12.314,12.587,3787526,0
2003-02-28,12.378,12.85,12.186,12.504,10106808,0
2003-03-03,12.504,12.615,12.254,12.296,5147529,0
2003-03-04,12.309,12.365,12.082,12.087,4350531,0
2003-03-05,12.06,12.209,12.055,12.168,5241219,0
2003-03-06,12.146,12.151,11.958,12.072,3873296,0
2003-03-07,12.017,12.082,11.894,11.945,6719547,0
2003-03-10,11.815,11.82,11.472,11.599,7307181,0
2003-03-11,11.602,11.74,11.573,11.624,4288071,0
2003-03-12,11.616,11.68,11.035,11.072,12909518,0
2003-03-13,11.072,11.366,10.376,10.933,30282160,0
2003-03-14,10.937,11.017,10.618,10.631,9075810,0
2003-03-17,10.752,11.435,10.662,11.366,9574595,0
2003-03-18,11.482,11.685,11.435,11.642,8107704,0
2003-03-19,11.642,11.891,11.482,11.891,6332041,0
2003-03-20,11.891,11.904,11.511,11.801,5703499,0
2003-03-21,11.958,12.041,11.801,11.936,8090548,0
2003-03-24,11.936,11.936,11.573,11.596,4578372,0
2003-03-25,11.642,12.258,11.602,12.141,5644119,0
2003-03-26,12.141,12.186,11.764,11.834,7107491,0
2003-03-27,11.834,12.002,11.675,11.945,6296853,0
2003-03-28,11.891,12.323,11.825,12.137,4880544,0
2003-03-31,12.118,12.123,11.855,11.936,3889566,0
2003-04-01,11.926,12.026,11.825,11.984,4372521,0
2003-04-02,11.989,12.327,11.989,12.278,6934630,0
2003-04-03,12.378,12.481,12.164,12.319,4205380,0
2003-04-04,12.341,12.457,12.172,12.235,3872415,0
2003-04-07,12.382,12.574,12.164,12.196,5429474,0
2003-04-08,12.196,12.196,11.913,11.976,7054270,0
2003-04-09,12.017,12.026,11.596,11.633,6668526,0
2003-04-10,11.66,11.792,11.573,11.792,3590474,0
2003-04-11,11.792,11.954,11.787,11.825,3960387,0
2003-04-14,11.825,12.002,11.801,11.962,3549129,0
2003-04-15,11.994,12.16,11.873,12.087,5540753,0
2003-04-16,12.087,12.141,11.811,11.846,8959688,0
2003-04-17,11.846,11.877,11.727,11.825,7090776,0
2003-04-21,11.834,11.859,11.534,11.553,5361735,0
2003-04-22,11.553,11.904,11.421,11.768,5567587,0
2003-04-23,11.768,11.994,11.29,11.43,19664249,0
2003-04-24,11.459,12.196,11.459,12.082,12988686,0
2003-04-25,12.186,12.467,12.141,12.278,8875239,0
2003-04-28,12.331,12.619,12.196,12.574,6584073,0
2003-04-29,12.686,12.937,12.623,12.836,7548221,0
2003-04-30,12.8,13.249,12.8,13.155,8897666,0
2003-05-01,13.155,13.24,12.897,12.905,5656875,0
2003-05-02,12.729,13.118,12.729,13.04,6783761,0
2003-05-05,13.131,13.188,13.062,13.128,3780491,0
2003-05-06,13.072,13.131,12.958,13.001,3712310,0
2003-05-07,12.846,13.123,12.776,13.095,6845782,0
2003-05-08,13.095,13.383,13.072,13.165,5291364,0
2003-05-09,13.361,13.632,13.322,13.617,6574837,0
2003-05-12,13.617,13.726,13.493,13.726,5076277,0
2003-05-13,13.726,13.954,13.7,13.878,6369427,0
2003-05-14,13.869,13.922,13.753,13.83,6106840,0
2003-05-15,13.869,13.869,13.696,13.82,5197237,0
2003-05-16,13.763,13.991,13.651,13.991,6038222,0
2003-05-19,13.936,13.957,13.28,13.434,11648473,0
2003-05-20,13.415,13.415,13.054,13.195,6314885,0
2003-05-21,13.165,13.439,13.118,13.415,7019086,0
2003-05-22,13.439,13.503,13.285,13.471,5889113,0
2003-05-23,13.471,13.475,13.304,13.425,2389250,0
2003-05-27,13.391,13.605,13.332,13.592,3679322,0
2003-05-28,13.632,13.722,13.568,13.704,6474552,0
2003-05-29,13.736,14.028,13.684,13.899,11915023,0
2003-05-30,13.949,14.25,13.936,14.25,10831677,0
2003-06-02,14.278,14.469,14.217,14.245,6339518,0
2003-06-03,14.245,14.356,14.15,14.222,4016245,0
2003-06-04,14.222,14.496,14.178,14.496,5046807,0
2003-06-05,14.505,15.204,14.436,15.204,8876118,0
2003-06-06,15.514,16.256,15.459,15.696,16005163,0
2003-06-09,15.436,15.514,15.013,15.127,6919677,0
2003-06-10,15.127,15.255,14.973,15.213,5418480,0
2003-06-11,15.269,15.483,15.204,15.358,5661274,0
2003-06-12,15.552,15.576,15.232,15.369,5114104,0
2003-06-13,15.349,15.358,14.929,15.061,6787281,0
2003-06-16,15.483,15.789,15.4,15.662,7993344,0
2003-06-17,15.662,15.892,15.514,15.854,5861845,0
2003-06-18,15.802,16.011,15.576,15.627,5480060,0
2003-06-19,15.602,15.641,15.382,15.436,5338426,0
2003-06-20,15.459,16.119,15.45,15.941,8356219,0
2003-06-23,15.941,15.941,15.417,15.533,7859190,0
2003-06-24,15.483,15.528,15.378,15.417,10996620,0
2003-06-25,15.413,15.794,15.403,15.614,4317980,0
2003-06-26,15.61,15.914,15.537,15.914,5011179,0
2003-06-27,15.802,15.955,15.71,15.841,4991388,0
2003-06-30,15.802,15.914,15.747,15.766,3336682,0
2003-07-01,15.743,15.969,15.632,15.941,7136081,0
2003-07-02,15.941,16.29,15.823,16.196,7457173,0
2003-07-03,16.188,16.347,16.021,16.183,1906735,0
2003-07-07,16.263,16.665,16.196,16.665,4109052,0
2003-07-08,16.665,16.697,16.347,16.411,5257495,0
2003-07-09,16.411,16.476,16.155,16.155,4961477,0
2003-07-10,16.155,16.155,15.637,15.691,9447919,0
2003-07-11,15.691,15.819,15.552,15.785,4939923,0
2003-07-14,15.892,15.969,15.71,15.794,4136325,0
2003-07-15,15.849,16.03,15.849,15.868,6110798,0
2003-07-16,15.936,15.936,15.637,15.729,3328765,0
2003-07-17,15.729,15.77,15.473,15.576,2840535,0
2003-07-18,15.686,15.734,15.533,15.632,2973809,0
2003-07-21,15.576,15.584,15.344,15.358,3017791,0
2003-07-22,15.459,15.459,15.156,15.165,5297080,0
2003-07-23,15.165,15.274,15.079,15.228,4301263,0
2003-07-24,15.228,15.228,14.623,14.643,13918966,0
2003-07-25,14.643,14.776,14.482,14.592,9195006,0
2003-07-28,14.619,14.768,14.496,14.732,6237473,0
2003-07-29,14.724,15.142,14.724,14.938,5113663,0
2003-07-30,14.938,15.24,14.938,15.013,7280791,0
2003-07-31,14.587,14.605,14.043,14.346,18726056,0
2003-08-01,14.346,14.478,13.981,14.165,6052738,0
2003-08-04,14.165,14.17,13.878,13.957,5771673,0
2003-08-05,13.869,13.917,13.601,13.637,7419342,0
2003-08-06,13.641,13.641,13.228,13.232,7955077,0
2003-08-07,13.439,13.883,13.406,13.851,7516109,0
2003-08-08,13.851,14.043,13.666,13.74,3445323,0
2003-08-11,13.777,13.865,13.666,13.731,3255308,0
2003-08-12,13.825,13.991,13.782,13.962,3314248,0
2003-08-13,14.078,14.092,13.908,13.981,3457639,0
2003-08-14,13.972,14.083,13.922,14.033,2870003,0
2003-08-15,14.014,14.097,13.981,14.047,1195942,0
2003-08-18,14.043,14.064,13.908,13.932,3626980,0
2003-08-19,14.073,14.073,13.688,13.846,5227142,0
2003-08-20,13.846,13.846,13.632,13.641,3741778,0
2003-08-21,13.675,13.722,13.551,13.675,7951998,0
2003-08-22,13.696,13.696,13.451,13.484,3227602,0
2003-08-25,13.558,13.558,13.313,13.346,3833267,0
2003-08-26,13.346,13.346,12.949,13.105,8687864,0
2003-08-27,13.16,13.16,12.776,12.776,12560277,0
2003-08-28,12.786,13.268,12.786,13.192,11966481,0
2003-08-29,13.209,13.237,13.049,13.237,4100257,0
2003-09-02,13.361,13.475,13.258,13.342,5634882,0
2003-09-03,13.165,13.165,12.868,12.919,14932373,0
2003-09-04,12.915,13.018,12.814,12.854,7596600,0
2003-09-05,12.818,12.928,12.414,12.467,10420859,0
2003-09-08,12.504,12.905,12.504,12.897,8348740,0
2003-09-09,12.897,13.044,12.864,12.987,7720199,0
2003-09-10,12.928,13.295,12.928,13.195,10574810,0
2003-09-11,13.276,13.29,13.082,13.204,3775209,0
2003-09-12,13.204,13.396,13.178,13.365,5934861,0
2003-09-15,13.373,13.415,13.192,13.268,3829310,0
2003-09-16,13.299,13.309,12.805,13.062,11281642,0
2003-09-17,13.082,13.232,12.949,12.982,4839200,0
2003-09-18,12.846,12.982,12.827,12.877,5564066,0
2003-09-19,12.106,12.545,12.072,12.462,60775890,0
2003-09-22,12.245,12.462,12.191,12.268,11839808,0
2003-09-23,12.301,12.597,12.268,12.419,8968482,0
2003-09-24,12.422,12.495,12.212,12.278,6354913,0
2003-09-25,12.382,12.382,12.082,12.164,7708763,0
2003-09-26,12.164,12.268,12.123,12.181,5641478,0
2003-09-29,12.254,12.278,12.181,12.209,5957291,0
2003-09-30,12.096,12.39,12.017,12.286,8626724,0
2003-10-01,12.345,12.527,12.319,12.504,6364146,0
2003-10-02,12.559,12.859,12.559,12.805,6576598,0
2003-10-03,12.805,12.982,12.805,12.854,6767491,0
2003-10-06,12.854,12.868,12.651,12.664,5397802,0
2003-10-07,12.164,12.642,12.164,12.61,15885523,0
2003-10-08,12.763,12.8,12.686,12.744,5584738,0
2003-10-09,12.744,12.973,12.744,12.937,4054510,0
2003-10-10,12.8,12.822,12.691,12.729,5207789,0
2003-10-13,12.836,12.892,12.763,12.836,1964360,0
2003-10-14,12.877,13.001,12.854,12.997,3173057,0
2003-10-15,12.997,13.014,12.928,12.949,3826232,0
2003-10-16,12.892,13.031,12.822,12.982,4483363,0
2003-10-17,13.005,13.04,12.982,13.014,4359325,0
2003-10-20,13.014,13.014,12.859,12.958,3475234,0
2003-10-21,12.958,13.29,12.958,13.285,4376481,0
2003-10-22,13.29,13.29,12.691,12.982,9757131,0
2003-10-23,12.982,13.391,12.877,13.365,5223624,0
2003-10-24,13.072,13.072,12.739,12.958,12947781,0
2003-10-27,12.905,13.072,12.822,13.031,3714068,0
2003-10-28,13.062,13.067,12.968,13.067,4627194,0
2003-10-29,13.009,13.09,12.982,13.005,4595963,0
2003-10-30,13.082,13.082,12.8,12.897,5209988,0
2003-10-31,12.982,13.014,12.633,12.91,7776499,0
2003-11-03,12.91,12.982,12.729,12.729,7326147,0
2003-11-04,12.677,12.924,12.677,12.822,8613022,0
2003-11-05,13.869,14.2,13.415,13.806,28458554,0
2003-11-06,13.806,13.899,13.641,13.86,7423300,0
2003-11-07,13.86,14.001,13.722,13.887,7358643,0
2003-11-10,13.887,13.922,13.86,13.869,4713404,0
2003-11-11,13.837,14.46,13.837,14.373,9743935,0
2003-11-12,14.356,14.514,14.165,14.478,6216802,0
2003-11-13,14.473,14.906,14.46,14.768,7034913,0
2003-11-14,14.71,14.847,14.592,14.592,6830388,0
2003-11-17,14.573,14.742,14.482,14.737,3824912,0
2003-11-18,14.737,14.795,14.5,14.51,3775649,0
2003-11-19,14.505,14.934,14.46,14.768,5880755,0
2003-11-20,14.587,14.878,14.558,14.605,3847788,0
2003-11-21,14.605,14.619,14.278,14.315,5624325,0
2003-11-24,14.413,14.519,14.364,14.505,5182722,0
2003-11-25,14.505,14.519,14.436,14.46,5320833,0
2003-11-26,14.46,14.46,14.328,14.328,3656891,0
2003-11-28,14.368,14.418,14.332,14.387,1680654,0
2003-12-01,14.446,14.776,14.431,14.768,5170405,0
2003-12-02,14.768,15.093,14.643,14.98,5193718,0
2003-12-03,15.003,15.051,14.763,14.776,3984136,0
2003-12-04,14.786,14.824,14.534,14.776,3230680,0
2003-12-05,14.8,14.92,14.705,14.776,3736504,0
2003-12-08,14.732,14.8,14.592,14.776,2699783,0
2003-12-09,14.724,14.751,14.487,14.51,4372521,0
2003-12-10,14.529,14.529,14.222,14.301,3039344,0
2003-12-11,14.231,14.301,14.014,14.014,8841811,0
2003-12-12,14.052,14.141,14.023,14.064,6009193,0
2003-12-15,14.406,14.587,14.301,14.396,5761559,0
2003-12-16,14.406,14.46,14.2,14.324,4120928,0
2003-12-17,14.324,14.364,14.21,14.291,2529124,0
2003-12-18,14.332,14.545,14.254,14.465,3938393,0
2003-12-19,14.496,14.496,14.324,14.446,3426847,0
2003-12-22,14.46,14.628,14.436,14.51,2862526,0
2003-12-23,14.482,14.51,14.324,14.496,2259055,0
2003-12-24,14.496,14.534,14.436,14.51,623266,0
2003-12-26,14.538,14.582,14.487,14.492,504508,0
2003-12-29,14.482,14.534,14.346,14.396,4057148,0
2003-12-30,14.413,14.505,14.406,14.436,3818314,0
2003-12-31,14.529,14.665,12.669,12.763,40802866,0
2004-01-02,12.221,12.341,12.017,12.278,50936946,0
2004-01-05,12.278,12.725,12.278,12.691,24410203,0
2004-01-06,12.691,12.701,12.55,12.642,15646685,0
2004-01-07,12.642,12.763,12.619,12.763,7325217,0
2004-01-08,12.776,12.877,12.669,12.701,7593961,0
2004-01-09,12.701,12.701,12.601,12.646,4842277,0
2004-01-12,12.605,12.61,12.491,12.559,5436953,0
2004-01-13,12.39,12.467,12.212,12.309,11383245,0
2004-01-14,12.36,12.619,12.309,12.559,8747682,0
2004-01-15,12.597,12.597,12.4,12.457,5246496,0
2004-01-16,12.513,12.619,12.462,12.61,5385490,0
2004-01-20,12.701,12.729,12.554,12.61,4416507,0
2004-01-21,12.61,12.753,12.587,12.682,5563630,0
2004-01-22,12.651,12.949,12.651,12.822,13509904,0
2004-01-23,12.776,12.827,12.619,12.786,7885581,0
2004-01-26,13.049,13.188,12.686,12.763,15191003,0
2004-01-27,12.781,12.919,12.763,12.814,8862043,0
2004-01-28,12.949,12.949,12.642,12.691,4756068,0
2004-01-29,12.744,12.771,12.564,12.615,5769916,0
2004-01-30,12.669,12.669,12.495,12.513,4683932,0
2004-02-02,12.54,12.66,12.481,12.587,9376222,0
2004-02-03,12.587,12.686,12.559,12.642,5997319,0
2004-02-04,12.619,12.708,12.574,12.651,8138493,0
2004-02-05,12.66,12.66,12.471,12.471,6591992,0
2004-02-06,12.486,12.729,12.486,12.642,3780043,0
2004-02-09,12.642,12.877,12.642,12.739,4757827,0
2004-02-10,12.739,12.887,12.691,12.887,3989416,0
2004-02-11,12.822,13.077,12.771,12.958,8307833,0
2004-02-12,12.954,13.09,12.818,12.864,3838106,0
2004-02-13,12.864,13.009,12.786,12.868,3352957,0
2004-02-17,12.868,13.044,12.814,12.958,6007432,0
2004-02-18,12.949,13.001,12.854,12.937,3026593,0
2004-02-19,12.919,13.005,12.822,12.887,3550447,0
2004-02-20,12.919,12.992,12.836,12.937,3602348,0
2004-02-23,12.949,12.949,12.691,12.748,4174149,0
2004-02-24,12.753,12.822,12.701,12.822,3248714,0
2004-02-25,12.822,13.009,12.822,13.009,4218130,0
2004-02-26,12.968,13.136,12.937,13.136,4341732,0
2004-02-27,13.131,13.299,13.054,13.195,4409468,0
2004-03-01,13.232,13.425,13.209,13.391,2767517,0
2004-03-02,13.396,13.434,13.178,13.249,2366819,0
2004-03-03,13.218,13.439,13.209,13.415,2241020,0
2004-03-04,13.361,13.484,13.351,13.446,3988975,0
2004-03-05,13.327,13.517,13.258,13.263,2842733,0
2004-03-08,13.095,13.178,12.978,13.072,7070106,0
2004-03-09,13.022,13.1,12.864,12.928,3400897,0
2004-03-10,12.887,12.887,12.495,12.495,7723716,0
2004-03-11,12.536,12.642,12.419,12.431,7602760,0
2004-03-12,12.481,12.836,12.422,12.781,5604092,0
2004-03-15,12.739,12.822,12.655,12.696,5518762,0
2004-03-16,12.753,12.846,12.405,12.495,4646543,0
2004-03-17,12.55,12.559,12.414,12.462,2920586,0
2004-03-18,12.448,12.545,12.235,12.495,4409468,0
2004-03-19,12.462,12.527,12.204,12.231,4003049,0
2004-03-22,12.141,12.268,12.06,12.172,4631589,0
2004-03-23,12.172,12.235,11.945,12.036,5044168,0
2004-03-24,12.036,12.156,11.787,11.949,8842685,0
2004-03-25,11.98,12.172,11.768,12.026,8465303,0
2004-03-26,12.106,12.301,12.106,12.164,11892586,0
2004-03-29,12.186,12.296,12.132,12.212,6384383,0
2004-03-30,12.221,12.245,12.123,12.196,3571998,0
2004-03-31,12.221,12.448,12.172,12.431,5400005,0
2004-04-01,12.431,12.504,12.282,12.323,3121154,0
2004-04-02,12.422,12.471,12.164,12.453,7014687,0
2004-04-05,12.453,12.536,12.439,12.481,4088823,0
2004-04-06,12.481,12.532,12.431,12.495,3000198,0
2004-04-07,12.495,12.532,12.431,12.453,4796534,0
2004-04-08,12.527,12.536,12.365,12.426,3427289,0
2004-04-12,12.448,12.578,12.414,12.54,4450814,0
2004-04-13,12.578,12.637,12.419,12.439,2979966,0
2004-04-14,12.36,12.471,12.327,12.368,2646560,0
2004-04-15,12.395,12.536,12.319,12.536,3602348,0
2004-04-16,12.597,12.637,12.522,12.601,5464223,0
2004-04-19,12.601,12.771,12.517,12.725,6070330,0
2004-04-20,12.763,12.781,12.592,12.633,2188679,0
2004-04-21,12.633,13.014,12.587,13.001,6227357,0
2004-04-22,12.877,13.249,12.814,13.192,9751413,0
2004-04-23,13.199,13.232,13.062,13.188,4241885,0
2004-04-26,13.415,13.503,13.072,13.29,7634432,0
2004-04-27,13.327,13.401,13.232,13.258,5314234,0
2004-04-28,13.268,13.327,13.105,13.128,4676454,0
2004-04-29,13.155,13.165,12.887,12.973,5471260,0
2004-04-30,13.035,13.365,13.009,13.165,6111677,0
2004-05-03,13.195,13.684,13.146,13.684,10908212,0
2004-05-04,13.684,13.949,13.684,13.917,10073823,0
2004-05-05,13.86,13.917,13.722,13.878,4800495,0
2004-05-06,13.855,13.962,13.801,13.94,3523176,0
2004-05-07,13.892,14.078,13.83,13.846,4101575,0
2004-05-10,13.815,13.842,13.536,13.617,5500289,0
2004-05-11,13.646,13.801,13.641,13.692,3396500,0
2004-05-12,13.696,13.782,13.337,13.439,10011363,0
2004-05-13,13.439,13.503,13.309,13.361,6517653,0
2004-05-14,13.327,13.563,13.285,13.406,4381315,0
2004-05-17,13.332,13.406,13.044,13.249,6095844,0
2004-05-18,13.304,13.369,13.218,13.258,3264986,0
2004-05-19,13.415,13.467,13.268,13.299,3840307,0
2004-05-20,13.24,13.295,13.054,13.114,4984349,0
2004-05-21,13.141,13.299,13.131,13.173,3826232,0
2004-05-24,13.188,13.276,13.049,13.178,7415387,0
2004-05-25,13.16,13.801,13.141,13.688,7654662,0
2004-05-26,13.666,13.869,13.661,13.704,4086621,0
2004-05-27,13.684,13.736,13.592,13.666,3018234,0
2004-05-28,13.684,13.7,13.587,13.637,2050127,0
2004-06-01,13.641,13.917,13.637,13.892,6478071,0
2004-06-02,13.908,13.957,13.748,13.883,3669205,0
2004-06-03,13.883,14.052,13.83,13.865,4259038,0
2004-06-04,13.936,14.078,13.913,14.014,2942136,0
2004-06-07,14.047,14.068,13.957,14.005,1856156,0
2004-06-08,13.957,14.033,13.954,13.981,2943899,0
2004-06-09,13.981,14.033,13.796,13.815,3320847,0
2004-06-10,13.869,13.94,13.796,13.796,3612468,0
2004-06-14,13.796,13.833,13.632,13.696,3984579,0
2004-06-15,13.801,13.83,13.713,13.768,3724628,0
2004-06-16,13.748,13.758,13.551,13.675,4538786,0
2004-06-17,13.558,13.692,13.558,13.666,1875509,0
2004-06-18,13.666,13.666,13.556,13.587,4120928,0
2004-06-21,13.601,13.617,13.475,13.484,3535050,0
2004-06-22,13.46,13.512,13.369,13.439,3436086,0
2004-06-23,13.455,13.558,13.406,13.48,3354714,0
2004-06-24,13.415,13.415,13.249,13.318,4894620,0
2004-06-25,13.299,13.387,13.285,13.285,2404206,0
2004-06-28,13.342,13.48,13.24,13.268,3979299,0
2004-06-29,13.209,13.484,13.209,13.429,3216162,0
2004-06-30,13.517,13.605,13.439,13.592,3226279,0
2004-07-01,12.854,12.854,12.35,12.669,25573597,0
2004-07-02,12.669,12.786,12.559,12.628,5901430,0
2004-07-06,12.619,12.619,12.278,12.278,10754704,0
2004-07-07,12.301,12.368,12.221,12.235,3694277,0
2004-07-08,12.235,12.341,12.181,12.204,6059775,0
2004-07-09,12.212,12.341,11.958,12.072,8233500,0
2004-07-12,11.984,12.026,11.855,11.945,6883168,0
2004-07-13,11.945,12.254,11.913,12.141,6858098,0
2004-07-14,12.109,12.368,11.976,11.998,5582540,0
2004-07-15,12.05,12.235,12.012,12.017,3561443,0
2004-07-16,12.323,12.382,11.998,12.026,6961020,0
2004-07-19,12.05,12.186,11.984,12.114,3574637,0
2004-07-20,12.141,12.286,12.141,12.24,3800722,0
2004-07-21,12.323,12.323,11.945,11.945,3019111,0
2004-07-22,12.278,12.664,12.268,12.467,10865985,0
2004-07-23,12.431,12.61,12.422,12.592,5649397,0
2004-07-26,12.619,12.619,12.4,12.467,4362406,0
2004-07-27,12.414,12.414,12.123,12.146,6694032,0
2004-07-28,12.156,12.186,11.936,12.017,3948952,0
2004-07-29,12.017,12.301,11.94,12.278,4237049,0
2004-07-30,12.268,12.355,12.226,12.291,2624129,0
2004-08-02,12.291,12.35,12.235,12.254,4124007,0
2004-08-03,12.286,12.414,12.24,12.254,2270491,0
2004-08-04,12.072,12.395,12.072,12.341,5669191,0
2004-08-05,12.319,12.419,12.164,12.172,4332056,0
2004-08-06,12.132,12.141,11.98,12.05,2464904,0
2004-08-09,12.05,12.101,11.931,11.984,2976446,0
2004-08-10,12.017,12.141,11.958,12.091,2930264,0
2004-08-11,12.091,12.204,11.998,12.156,5103987,0
2004-08-12,12.172,12.196,12.031,12.05,2799627,0
2004-08-13,11.389,11.66,11.312,11.345,26001132,0
2004-08-16,11.349,11.759,11.308,11.708,6672922,0
2004-08-17,11.708,11.841,11.689,11.801,5108385,0
2004-08-18,11.801,12.002,11.787,11.913,5798944,0
2004-08-19,11.891,11.994,11.837,11.936,6444205,0
2004-08-20,11.936,12.031,11.899,11.998,4826883,0
2004-08-23,12.041,12.118,11.998,12.101,3375828,0
2004-08-24,12.132,12.141,12.05,12.055,5886035,0
2004-08-25,12.064,12.16,12.05,12.137,2959732,0
2004-08-26,12.156,12.235,12.156,12.196,2089712,0
2004-08-27,12.2,12.331,12.196,12.296,2227826,0
2004-08-30,12.296,12.331,12.235,12.291,3846024,0
2004-08-31,12.286,12.35,12.245,12.301,2912225,0
2004-09-01,12.327,12.545,12.319,12.545,6021509,0
2004-09-02,12.605,12.887,12.597,12.854,8897233,0
2004-09-03,12.859,12.91,12.771,12.795,2061124,0
2004-09-07,12.85,12.915,12.822,12.864,4574848,0
2004-09-08,12.504,12.513,12.278,12.341,12132306,0
2004-09-09,12.327,12.554,12.327,12.522,5066160,0
2004-09-10,12.481,12.504,12.36,12.39,3465996,0
2004-09-13,12.331,12.336,12.268,12.286,5954651,0
2004-09-14,12.221,12.536,12.186,12.504,12611301,0
2004-09-15,12.504,12.513,12.4,12.448,5125538,0
2004-09-16,12.448,12.597,12.448,12.536,3537251,0
2004-09-17,12.527,12.619,12.495,12.513,3921679,0
2004-09-20,12.504,12.55,12.4,12.4,5131258,0
2004-09-21,12.4,12.486,12.382,12.481,2186481,0
2004-09-22,12.439,12.462,12.286,12.319,4932448,0
2004-09-23,12.331,12.527,12.323,12.444,5257495,0
2004-09-24,12.431,12.517,12.431,12.486,3745740,0
2004-09-27,12.481,12.481,12.331,12.365,3581234,0
2004-09-28,12.41,12.431,12.301,12.368,3670964,0
2004-09-29,12.373,12.39,12.278,12.323,4509313,0
2004-09-30,12.327,12.327,12.007,12.212,10273071,0
2004-10-01,12.273,12.509,12.254,12.509,5266728,0
2004-10-04,12.278,12.431,12.258,12.286,6250669,0
2004-10-05,12.278,12.309,12.168,12.168,6365028,0
2004-10-06,11.989,12.368,11.984,12.301,14787663,0
2004-10-07,12.245,12.245,12.077,12.091,7121125,0
2004-10-08,12.082,12.176,12.022,12.031,4334694,0
2004-10-11,12.031,12.164,12.031,12.064,4771904,0
2004-10-12,12.041,12.132,11.904,12.114,4782458,0
2004-10-13,12.091,12.132,12.007,12.031,3063977,0
2004-10-14,11.998,12.091,11.984,11.998,4763983,0
2004-10-15,11.998,12.055,11.958,11.958,8223820,0
2004-10-18,11.958,12.072,11.904,12.05,5503810,0
2004-10-19,12.05,12.05,11.834,11.846,5571106,0
2004-10-20,11.825,11.873,11.506,11.578,15230587,0
2004-10-21,11.596,11.629,11.416,11.472,10618355,0
2004-10-22,11.825,12.164,11.768,11.768,13670453,0
2004-10-25,11.754,11.754,11.578,11.629,8972881,0
2004-10-26,11.665,11.936,11.647,11.936,6204926,0
2004-10-27,12.096,12.701,12.096,12.605,21360299,0
2004-10-28,12.55,12.578,12.462,12.504,5605411,0
2004-10-29,12.481,12.536,12.387,12.513,3294454,0
2004-11-01,12.513,12.597,12.382,12.414,4916609,0
2004-11-02,12.61,13.001,12.61,12.771,23150481,0
2004-11-03,12.771,13.131,12.729,12.814,13216968,0
2004-11-04,12.827,12.919,12.722,12.846,3867577,0
2004-11-05,12.928,13.082,12.887,13.082,6529534,0
2004-11-08,13.188,13.337,13.123,13.322,8160044,0
2004-11-09,13.342,13.46,13.268,13.396,6933749,0
2004-11-10,13.455,13.517,13.373,13.503,7813447,0
2004-11-11,13.527,13.527,13.391,13.425,5560989,0
2004-11-12,13.434,13.467,13.268,13.415,3306772,0
2004-11-15,13.439,13.439,13.29,13.429,4246287,0
2004-11-16,13.429,13.439,13.254,13.268,4284550,0
2004-11-17,13.322,13.365,13.165,13.183,3752777,0
2004-11-18,13.228,13.285,13.165,13.218,5461142,0
2004-11-19,13.237,13.237,12.992,13.026,3654252,0
2004-11-22,12.982,13.155,12.982,13.136,7438694,0
2004-11-23,13.136,13.299,13.105,13.218,3694717,0
2004-11-24,13.228,13.24,13.049,13.15,2472821,0
2004-11-26,13.178,13.204,13.165,13.169,1027924,0
2004-11-29,13.218,13.299,13.178,13.258,4928490,0
2004-11-30,13.258,13.48,13.204,13.401,6357112,0
2004-12-01,13.455,13.601,13.401,13.592,6220316,0
2004-12-02,13.592,13.592,13.309,13.546,24104509,0
2004-12-03,13.578,13.796,13.508,13.601,9443080,0
2004-12-06,13.651,14.056,13.651,14.005,9527090,0
2004-12-07,14.047,14.056,13.932,13.949,4576172,0
2004-12-08,13.981,14.346,13.967,14.286,9403054,0
2004-12-09,14.301,14.496,14.274,14.46,6091004,0
2004-12-10,14.428,14.555,14.324,14.478,2534401,0
2004-12-13,14.383,14.431,14.231,14.364,5696463,0
2004-12-14,14.32,14.396,14.269,14.396,3633577,0
2004-12-15,14.364,14.383,14.21,14.332,6834785,0
2004-12-16,14.332,14.332,14.17,14.31,4056271,0
2004-12-17,14.097,14.165,13.763,14.023,9172134,0
2004-12-20,14.043,14.21,13.94,14.092,4007887,0
2004-12-21,14.088,14.114,13.878,14.097,3764214,0
2004-12-22,13.309,13.313,12.868,12.982,24893154,0
2004-12-23,13.031,13.062,12.873,12.924,6798279,0
2004-12-27,12.946,12.992,12.786,12.864,4892862,0
2004-12-28,12.887,13.09,12.864,13.072,6785960,0
2004-12-29,13.049,13.188,13.031,13.188,6813674,0
2004-12-30,13.188,13.415,13.105,13.309,6903403,0
2004-12-31,13.332,13.439,13.318,13.342,4263880,0
2005-01-03,13.342,13.365,13.188,13.218,7545577,0
2005-01-04,13.254,13.29,12.987,13.114,8182039,0
2005-01-05,13.136,13.155,13.04,13.09,5621246,0
2005-01-06,13.188,13.268,13.114,13.204,4599921,0
2005-01-07,13.204,13.228,13.031,13.165,3367472,0
2005-01-10,13.165,13.346,13.082,13.165,5228905,0
2005-01-11,13.29,13.406,13.146,13.195,6493024,0
2005-01-12,13.249,13.313,13.155,13.199,7628270,0
2005-01-13,13.254,13.276,12.968,12.982,5089471,0
2005-01-14,13.04,13.072,12.949,13.022,4136325,0
2005-01-18,13.022,13.195,12.982,13.178,6991811,0
2005-01-19,13.209,13.276,13.054,13.072,6151701,0
2005-01-20,13.072,13.237,13.067,13.188,3720229,0
2005-01-21,13.169,13.24,12.919,12.958,5196356,0
2005-01-24,12.963,13.218,12.877,13.09,7981907,0
2005-01-25,13.049,13.136,12.708,12.85,12663203,0
2005-01-26,12.937,13.165,12.915,13.16,5497210,0
2005-01-27,13.204,13.254,13.014,13.062,4741552,0
2005-01-28,13.218,13.365,13.195,13.268,6673359,0
2005-01-31,13.299,13.309,13.188,13.249,3690319,0
2005-02-01,13.228,13.446,13.195,13.406,5720651,0
2005-02-02,13.446,13.455,13.309,13.378,6214601,0
2005-02-03,13.425,13.637,13.415,13.637,5856565,0
2005-02-04,13.361,13.825,13.304,13.551,9301449,0
2005-02-07,13.551,13.632,13.503,13.517,2212869,0
2005-02-08,13.536,13.722,13.439,13.675,5204711,0
2005-02-09,13.617,13.722,13.415,13.442,6061096,0
2005-02-10,13.493,13.536,13.455,13.527,4005686,0
2005-02-11,13.527,13.753,13.508,13.717,2820298,0
2005-02-14,13.708,13.763,13.656,13.692,4093659,0
2005-02-15,13.722,14.06,13.666,14.033,5196356,0
2005-02-16,14.028,14.073,13.869,13.917,7777817,0
2005-02-17,13.883,13.94,13.568,13.568,10523786,0
2005-02-18,13.597,13.656,13.527,13.641,8881395,0
2005-02-22,13.536,13.637,13.318,13.373,7434299,0
2005-02-23,13.558,13.597,13.383,13.455,6169739,0
2005-02-24,13.425,13.688,13.373,13.641,4653144,0
2005-02-25,13.666,13.736,13.601,13.641,6022388,0
2005-02-28,13.641,13.651,13.582,13.617,4028562,0
2005-03-01,13.651,14.155,13.641,13.981,7834118,0
2005-03-02,13.949,14.056,13.851,14.038,3510865,0
2005-03-03,14.097,14.21,14.033,14.127,4574410,0
2005-03-04,14.182,14.296,14.141,14.24,2794350,0
2005-03-07,14.21,14.364,14.21,14.24,3381548,0
2005-03-08,14.274,14.413,14.259,14.274,4498317,0
2005-03-09,14.274,14.291,13.708,13.753,7207337,0
2005-03-10,13.787,13.913,13.713,13.731,4451252,0
2005-03-11,13.777,13.837,13.666,13.713,3275545,0
2005-03-14,13.753,14.16,13.731,13.883,4893301,0
2005-03-15,13.883,13.949,13.675,13.675,3054297,0
2005-03-16,13.675,13.696,13.455,13.556,4786858,0
2005-03-17,13.641,13.86,13.641,13.82,3619946,0
2005-03-18,13.825,13.981,13.717,13.837,3993374,0
2005-03-21,13.801,13.887,13.768,13.83,1927410,0
2005-03-22,13.825,13.892,13.731,13.731,1822286,0
2005-03-23,13.787,14.047,13.708,13.981,3088609,0
2005-03-24,14.005,14.056,13.772,13.892,2526921,0
2005-03-28,12.504,12.601,12.123,12.286,27863002,0
2005-03-29,12.254,12.439,12.041,12.301,11457143,0
2005-03-30,12.36,12.708,12.323,12.686,7955518,0
2005-03-31,12.877,13.188,12.814,13.022,10629347,0
2005-04-01,12.992,13.105,12.739,12.814,6987854,0
2005-04-04,12.892,13.178,12.892,13.123,5039767,0
2005-04-05,13.105,13.406,13.077,13.401,6196567,0
2005-04-06,13.425,13.517,13.268,13.322,6266946,0
2005-04-07,13.383,13.503,13.373,13.46,7327854,0
2005-04-08,13.322,13.527,13.114,13.146,9128152,0
2005-04-11,13.146,13.346,13.146,13.295,5004144,0
2005-04-12,13.295,13.471,13.16,13.415,5662152,0
2005-04-13,13.332,13.455,13.304,13.369,8039530,0
2005-04-14,13.406,13.651,13.369,13.551,7238563,0
2005-04-15,13.551,13.991,13.527,13.753,11789223,0
2005-04-18,13.753,13.772,13.365,13.484,17005811,0
2005-04-19,13.446,13.622,13.446,13.601,9365670,0
2005-04-20,13.573,13.601,13.322,13.48,11132095,0
2005-04-21,13.641,13.913,13.536,13.61,9594386,0
2005-04-22,13.61,14.052,13.582,13.641,5461584,0
2005-04-25,13.641,13.731,13.592,13.617,8599895,0
2005-04-26,13.617,13.717,13.61,13.61,7801130,0
2005-04-27,13.617,13.736,13.597,13.731,5598373,0
2005-04-28,13.731,13.878,13.661,13.722,4344812,0
2005-04-29,13.801,13.962,13.651,13.932,7959916,0
2005-05-02,13.908,14.136,13.83,14.107,4402429,0
2005-05-03,14.092,14.187,13.878,13.986,4677337,0
2005-05-04,14.01,14.107,13.94,14.107,4255081,0
2005-05-05,14.097,14.222,14.014,14.165,5113663,0
2005-05-06,14.205,14.418,14.17,14.324,4627194,0
2005-05-09,14.315,14.55,14.305,14.55,4599921,0
2005-05-10,14.446,14.541,14.406,14.478,2310076,0
2005-05-11,14.478,14.487,14.269,14.455,2923223,0
2005-05-12,14.46,14.719,14.46,14.51,4894180,0
2005-05-13,14.619,14.691,14.487,14.534,5342387,0
2005-05-16,14.541,14.776,14.538,14.742,3902325,0
2005-05-17,14.71,14.989,14.696,14.969,4299067,0
2005-05-18,14.989,15.165,14.978,15.074,5297521,0
2005-05-19,15.074,15.142,14.98,15.018,3253992,0
2005-05-20,15.008,15.032,14.901,14.994,3325246,0
2005-05-23,14.934,15.037,14.934,15.003,4564296,0
2005-05-24,15.003,15.032,14.847,14.999,5400882,0
2005-05-25,14.952,15.061,14.916,14.989,2361538,0
2005-05-26,14.79,14.952,14.71,14.887,5586942,0
2005-05-27,14.878,14.882,14.755,14.781,3663926,0
2005-05-31,14.828,14.878,14.643,14.677,8956168,0
2005-06-01,14.71,14.856,14.623,14.824,4311383,0
2005-06-02,14.781,14.896,14.737,14.887,4266517,0
2005-06-03,14.864,14.869,14.755,14.8,3929595,0
2005-06-06,14.755,14.892,14.755,14.878,3280822,0
2005-06-07,14.887,14.934,14.776,14.795,5382411,0
2005-06-08,14.805,14.819,14.724,14.727,6507982,0
2005-06-09,14.674,14.724,14.529,14.623,6758692,0
2005-06-10,14.665,14.686,14.587,14.677,6089244,0
2005-06-13,14.643,14.934,14.628,14.906,4606958,0
2005-06-14,14.938,15.311,14.934,15.274,5440030,0
2005-06-15,15.274,15.292,15.114,15.278,3762455,0
2005-06-16,15.274,15.533,15.259,15.464,3969621,0
2005-06-17,15.528,15.537,15.413,15.501,3920798,0
2005-06-20,15.445,15.645,15.441,15.602,2955332,0
2005-06-21,15.599,15.614,15.391,15.431,5061321,0
2005-06-22,15.431,15.431,15.288,15.311,5035809,0
2005-06-23,15.311,15.417,15.194,15.223,4616639,0
2005-06-24,15.24,15.321,15.194,15.24,4018886,0
2005-06-27,15.074,15.236,14.999,15.19,7657741,0
2005-06-28,15.232,15.464,15.232,15.464,5454989,0
2005-06-29,15.473,15.724,15.445,15.599,3900567,0
2005-06-30,15.632,15.794,15.602,15.724,4714720,0
2005-07-01,15.798,15.854,15.696,15.766,3032305,0
2005-07-05,15.798,15.941,15.766,15.816,4938165,0
2005-07-06,15.816,15.914,15.71,15.766,2890680,0
2005-07-07,15.584,15.922,15.584,15.922,2967647,0
2005-07-08,15.941,16.119,15.823,16.119,4818966,0
2005-07-11,16.143,16.178,15.914,16.044,2899474,0
2005-07-12,16.051,16.196,16.002,16.007,4078702,0
2005-07-13,15.969,16.119,15.877,15.909,5728568,0
2005-07-14,15.969,16.115,15.969,16.051,4786858,0
2005-07-15,16.106,16.143,16.047,16.102,3616864,0
2005-07-18,16.007,16.128,16.007,16.069,3531094,0
2005-07-19,16.064,16.115,15.901,15.922,4843597,0
2005-07-20,15.766,16.178,15.766,16.064,9268459,0
2005-07-21,16.314,16.364,15.95,16.119,11063478,0
2005-07-22,16.106,16.119,15.627,15.761,7676215,0
2005-07-25,15.807,15.854,15.705,15.734,4912651,0
2005-07-26,15.807,16.047,15.785,15.969,4265638,0
2005-07-27,15.969,16.069,15.914,16.051,5194158,0
2005-07-28,16.051,16.44,16.051,16.361,5689863,0
2005-07-29,16.299,16.342,16.224,16.323,2671633,0
2005-08-01,16.323,16.379,16.237,16.267,3508220,0
2005-08-02,16.26,16.425,16.251,16.379,3213961,0
2005-08-03,16.323,16.406,16.251,16.379,2024617,0
2005-08-04,16.361,16.416,16.242,16.342,3441805,0
2005-08-05,16.314,16.425,16.242,16.379,3404414,0
2005-08-08,16.44,16.539,16.374,16.493,3604109,0
2005-08-09,16.539,16.633,16.505,16.611,2632487,0
2005-08-10,16.611,16.683,16.416,16.45,3294454,0
2005-08-11,16.476,16.697,16.463,16.697,2438073,0
2005-08-12,16.573,16.642,16.416,16.596,2080037,0
2005-08-15,16.549,16.665,16.493,16.553,2022857,0
2005-08-16,16.553,16.577,16.463,16.463,1806891,0
2005-08-17,16.463,16.642,16.463,16.526,2062444,0
2005-08-18,16.43,16.573,16.369,16.522,1764227,0
2005-08-19,16.577,16.587,16.328,16.347,2473700,0
2005-08-22,16.369,16.539,16.323,16.522,2264773,0
2005-08-23,16.497,16.539,16.055,16.078,4553737,0
2005-08-24,16.03,16.188,15.906,15.993,4100695,0
2005-08-25,16.073,16.596,16.073,16.534,3968301,0
2005-08-26,16.534,16.619,16.384,16.522,2639963,0
2005-08-29,16.505,16.879,16.472,16.865,3702634,0
2005-08-30,16.834,17.09,16.784,17.015,4633790,0
2005-08-31,16.959,17.052,16.847,16.979,4171513,0
2005-09-01,16.979,17.015,16.817,16.945,2406406,0
2005-09-02,16.964,17.024,16.774,16.784,1567177,0
2005-09-06,16.834,17.002,16.71,16.847,3386825,0
2005-09-07,16.87,17.066,16.817,17.052,4716480,0
2005-09-08,17.052,17.116,16.895,16.936,3469074,0
2005-09-09,16.983,17.125,16.945,17.043,2386170,0
2005-09-12,16.992,17.233,16.936,17.109,3397821,0
2005-09-13,17.164,17.188,17.066,17.143,4170193,0
2005-09-14,17.301,17.502,17.214,17.252,8724369,0
2005-09-15,17.357,17.896,17.357,17.832,6271783,0
2005-09-16,17.887,17.891,17.744,17.784,3974022,0
2005-09-19,17.596,17.675,17.53,17.641,4128406,0
2005-09-20,17.679,17.906,17.67,17.734,4032962,0
2005-09-21,17.698,17.87,17.287,17.744,4640826,0
2005-09-22,17.734,17.752,17.551,17.641,4004368,0
2005-09-23,17.559,17.596,17.502,17.53,4630712,0
2005-09-26,17.507,17.641,17.461,17.538,2857686,0
2005-09-27,17.538,17.583,17.37,17.53,4055391,0
2005-09-28,17.971,17.971,17.583,17.641,3429928,0
2005-09-29,17.641,17.641,17.37,17.555,3566280,0
2005-09-30,17.516,17.689,17.511,17.573,3609826,0
2005-10-03,17.619,17.729,17.559,17.634,2963251,0
2005-10-04,17.641,17.837,17.629,17.706,3627421,0
2005-10-05,17.779,17.87,17.233,17.256,4100257,0
2005-10-06,17.301,17.47,17.104,17.256,8141570,0
2005-10-07,17.392,17.434,17.139,17.274,2991843,0
2005-10-10,17.319,17.342,17.038,17.062,2560791,0
2005-10-11,17.081,17.147,16.913,16.927,3825792,0
2005-10-12,16.959,17.062,16.945,16.997,5949370,0
2005-10-13,16.959,17.09,16.959,17.024,3036704,0
2005-10-14,16.992,17.052,16.825,17.01,3638417,0
2005-10-17,17.029,17.205,17.024,17.168,5013817,0
2005-10-18,17.21,17.347,17.164,17.319,5322154,0
2005-10-19,17.21,17.365,17.121,17.315,3195052,0
2005-10-20,17.242,17.457,17.047,17.134,4788615,0
2005-10-21,17.09,17.178,16.895,17.066,4435421,0
2005-10-24,17.178,17.388,17.094,17.233,4186465,0
2005-10-25,17.129,17.143,16.789,16.922,6807954,0
2005-10-26,16.87,16.913,16.669,16.688,5560989,0
2005-10-27,16.674,16.87,16.674,16.697,4102895,0
2005-10-28,16.738,17.129,16.729,17.129,7026560,0
2005-10-31,17.151,17.507,17.151,17.339,4758267,0
2005-11-01,17.223,17.278,17.094,17.233,3336682,0
2005-11-02,17.223,17.634,17.19,17.329,6075608,0
2005-11-03,17.734,17.774,17.37,17.492,7790571,0
2005-11-04,17.047,17.535,17.047,17.392,4006128,0
2005-11-07,17.453,17.564,17.352,17.415,5986762,0
2005-11-08,17.405,17.596,17.405,17.492,3656891,0
2005-11-09,17.52,17.53,17.392,17.478,4454332,0
2005-11-10,17.507,17.573,17.315,17.497,2816346,0
2005-11-11,17.483,17.525,17.405,17.502,1899700,0
2005-11-14,17.507,17.53,17.347,17.449,3267626,0
2005-11-15,17.53,17.725,17.516,17.53,4994904,0
2005-11-16,17.611,17.619,17.47,17.573,4118291,0
2005-11-17,17.573,17.739,17.559,17.734,3172619,0
2005-11-18,17.798,17.837,17.619,17.734,2225191,0
2005-11-21,17.779,17.961,17.77,17.952,3156343,0
2005-11-22,17.985,18.097,17.961,18.016,4249364,0
2005-11-23,18.016,18.12,17.976,18.025,2608294,0
2005-11-25,17.938,18.052,17.823,18.052,1398714,0
2005-11-28,18.107,18.132,18.002,18.034,3456319,0
2005-11-29,18.088,18.325,18.052,18.303,2883198,0
2005-11-30,18.261,18.344,18.201,18.266,4828645,0
2005-12-01,18.074,18.211,17.87,18.052,6071650,0
2005-12-02,17.961,18.074,17.929,18.065,3914639,0
2005-12-05,18.088,18.427,18.074,18.414,4323699,0
2005-12-06,18.507,18.554,18.294,18.303,5223624,0
2005-12-07,18.243,18.363,18.164,18.28,3889566,0
2005-12-08,18.34,18.632,18.303,18.577,5564949,0
2005-12-09,18.507,18.597,18.465,18.516,2718257,0
2005-12-12,18.469,18.53,18.392,18.516,3747940,0
2005-12-13,18.54,18.584,18.487,18.53,4061989,0
2005-12-14,18.53,18.554,18.465,18.511,2902114,0
2005-12-15,18.511,18.516,18.414,18.469,2551114,0
2005-12-16,18.451,18.715,18.437,18.629,3952028,0
2005-12-19,18.597,18.62,18.375,18.392,4537025,0
2005-12-20,18.37,18.526,18.37,18.507,3491949,0
2005-12-21,18.469,18.602,18.422,18.474,2638205,0
2005-12-22,18.492,18.632,18.483,18.589,4259480,0
2005-12-23,18.589,18.734,18.511,18.597,1926090,0
2005-12-27,18.54,18.65,18.46,18.573,2328112,0
2005-12-28,18.54,19.173,18.54,19.044,6374706,0
2005-12-29,19.002,19.155,18.763,18.862,2645680,0
2005-12-30,18.758,18.975,18.629,18.826,1975792,0
2006-01-03,18.822,19.243,18.793,19.215,4331838,0
2006-01-04,19.095,19.317,18.936,19.09,3391664,0
2006-01-05,19.099,19.115,18.781,18.853,3348777,0
2006-01-06,18.914,18.927,18.451,18.64,4116969,0
2006-01-09,18.579,18.679,18.33,18.64,3037365,0
2006-01-10,18.629,18.849,18.577,18.645,3838327,0
2006-01-11,18.692,18.808,18.635,18.64,2022199,0
2006-01-12,18.64,18.882,18.568,18.789,4102895,0
2006-01-13,18.758,18.862,18.624,18.835,1885185,0
2006-01-17,18.835,18.835,18.521,18.602,2296223,0
2006-01-18,18.64,18.849,18.62,18.674,3575738,0
2006-01-19,18.674,18.758,18.55,18.624,3608285,0
2006-01-20,18.62,18.697,18.502,18.654,3412555,0
2006-01-23,18.597,18.71,18.487,18.632,2839216,0
2006-01-24,18.664,19.035,18.64,18.984,3215503,0
2006-01-25,19.326,19.614,19.164,19.497,7222070,0
2006-01-26,19.553,19.67,19.53,19.581,7023700,0
2006-01-27,19.752,20.189,19.694,20.042,5343045,0
2006-01-30,19.78,19.943,19.155,19.903,5952453,0
2006-01-31,19.962,20.017,19.775,19.845,3957088,0
2006-02-01,19.845,20.012,19.845,19.957,3259487,0
2006-02-02,19.998,19.998,19.762,19.884,3616425,0
2006-02-03,19.908,19.929,19.757,19.826,2588501,0
2006-02-06,19.848,19.848,19.455,19.775,4167553,0
2006-02-07,19.775,19.967,19.66,19.704,3005478,0
2006-02-08,19.628,19.775,19.497,19.757,3209125,0
2006-02-09,19.78,19.84,19.594,19.67,3746836,0
2006-02-10,19.757,19.893,19.651,19.853,2430156,0
2006-02-13,19.78,19.938,19.725,19.856,1864730,0
2006-02-14,19.848,19.893,19.734,19.803,2979746,0
2006-02-15,19.84,20.034,19.807,19.971,3502505,0
2006-02-16,19.962,20.194,19.903,20.194,2353624,0
2006-02-17,20.119,20.119,19.869,19.994,1974036,0
2006-02-21,19.971,20.279,19.953,20.204,2502731,0
2006-02-22,20.275,20.866,20.259,20.822,4625653,0
2006-02-23,20.507,21.054,20.481,20.943,3798302,0
2006-02-24,20.87,20.985,20.702,20.861,2615772,0
2006-02-27,20.903,21.272,20.893,21.248,2676911,0
2006-02-28,21.21,21.253,20.789,20.912,3739801,0
2006-03-01,21.031,21.05,20.835,20.915,3979299,0
2006-03-02,20.912,20.938,20.771,20.898,3286318,0
2006-03-03,20.87,20.898,20.679,20.689,2824480,0
2006-03-06,20.689,20.689,20.424,20.531,2038913,0
2006-03-07,20.522,20.735,20.499,20.725,2801388,0
2006-03-08,20.72,20.912,20.458,20.826,4293128,0
2006-03-09,20.789,21.031,20.781,20.915,2693844,0
2006-03-10,20.948,20.98,20.706,20.808,1682417,0
2006-03-13,20.822,21.012,20.771,20.985,2334050,0
2006-03-14,20.87,21.121,20.693,21.077,2681968,0
2006-03-15,21.063,21.371,21.036,21.366,3391884,0
2006-03-16,21.341,21.631,21.315,21.53,3665243,0
2006-03-17,21.535,21.754,21.469,21.694,2707261,0
2006-03-20,21.675,21.795,21.441,21.526,2174823,0
2006-03-21,21.577,21.844,21.474,21.516,3162283,0
2006-03-22,21.438,21.73,21.346,21.722,2279070,0
2006-03-23,21.631,21.657,21.358,21.411,1709246,0
2006-03-24,21.393,21.577,21.281,21.506,1794140,0
2006-03-27,21.406,21.425,21.146,21.356,2336468,0
2006-03-28,21.376,21.702,21.243,21.702,2382650,0
2006-03-29,21.694,21.844,21.54,21.807,2576845,0
2006-03-30,21.777,21.943,21.577,21.717,1749491,0
2006-03-31,21.772,22.116,21.689,21.948,3561664,0
2006-04-03,22.009,22.262,21.91,22.093,3535050,0
2006-04-04,22.088,22.088,21.648,21.807,3642376,0
2006-04-05,21.89,22.05,21.853,22.018,3407938,0
2006-04-06,22.009,22.022,21.441,21.511,2573545,0
2006-04-07,21.572,21.689,20.915,20.962,4242326,0
2006-04-10,20.903,21.233,20.781,21.219,2984145,0
2006-04-11,21.243,21.281,20.702,20.804,3844044,0
2006-04-12,20.874,21.267,20.84,21.203,3824912,0
2006-04-13,21.203,21.257,20.915,20.972,2932021,0
2006-04-17,20.972,21.315,20.849,21.281,4248044,0
2006-04-18,21.334,21.702,21.276,21.599,3542970,0
2006-04-19,21.684,21.826,21.441,21.594,3412773,0
2006-04-20,21.572,21.725,21.276,21.635,3188452,0
2006-04-21,21.764,21.767,21.262,21.324,2730789,0
2006-04-24,21.291,21.604,21.169,21.563,3532634,0
2006-04-25,21.535,21.553,21.012,21.142,3525596,0
2006-04-26,20.007,20.557,19.516,19.665,13079519,0
2006-04-27,19.78,19.921,19.567,19.679,8374692,0
2006-04-28,19.775,19.957,19.553,19.618,6049660,0
2006-05-01,19.618,19.856,19.549,19.77,4835900,0
2006-05-02,19.848,19.925,19.747,19.903,4370541,0
2006-05-03,19.879,20.012,19.675,19.967,4726162,0
2006-05-04,19.879,19.957,19.752,19.821,2876602,0
2006-05-05,19.869,20.022,19.77,19.971,3509100,0
2006-05-08,19.925,20.142,19.903,20.057,1959300,0
2006-05-09,20.061,20.218,20.007,20.093,2608954,0
2006-05-10,20.017,20.098,19.925,20.026,3032087,0
2006-05-11,19.933,20.218,19.929,20.08,2408824,0
2006-05-12,20.007,20.07,19.938,20.012,2491736,0
2006-05-15,20.007,20.325,19.994,20.109,2351205,0
2006-05-16,20.189,20.368,20.07,20.255,2477878,0
2006-05-17,20.109,20.293,19.908,19.929,2490196,0
2006-05-18,19.916,20.102,19.831,19.848,3365492,0
2006-05-19,19.925,19.929,19.679,19.757,3610927,0
2006-05-22,19.711,20.052,19.655,19.835,3725288,0
2006-05-23,19.856,20.061,19.789,19.893,2974249,0
2006-05-24,19.893,20.034,19.725,19.853,2729691,0
2006-05-25,19.962,20.392,19.903,20.325,2968090,0
2006-05-26,20.32,20.352,20.03,20.119,1707266,0
2006-05-30,20.007,20.007,19.655,19.66,2281927,0
2006-05-31,19.729,19.908,19.675,19.821,2666795,0
2006-06-01,19.938,20.209,19.811,19.933,3198128,0
2006-06-02,19.916,19.98,19.785,19.884,1840319,0
2006-06-05,19.803,19.916,19.474,19.544,6475867,0
2006-06-06,19.623,19.752,19.421,19.734,6131689,0
2006-06-07,19.734,19.86,19.637,19.66,3597730,0
2006-06-08,19.66,19.66,19.125,19.388,4898358,0
2006-06-09,19.353,19.379,18.975,19.002,2746187,0
2006-06-12,19.006,19.187,18.729,18.729,1961280,0
2006-06-13,18.629,18.729,18.53,18.53,3549349,0
2006-06-14,18.483,18.758,18.469,18.632,2479861,0
2006-06-15,18.701,18.975,18.607,18.927,1953141,0
2006-06-16,18.927,19.021,18.734,18.781,2257075,0
2006-06-19,18.866,18.941,18.654,18.679,2124244,0
2006-06-20,18.734,18.734,18.363,18.53,2279288,0
2006-06-21,18.497,18.849,18.469,18.725,3059357,0
2006-06-22,18.654,18.845,18.492,18.526,3780926,0
2006-06-23,18.442,18.767,18.257,18.629,3398699,0
2006-06-26,18.683,18.877,18.683,18.781,2138758,0
2006-06-27,18.725,18.798,18.559,18.579,2612253,0
2006-06-28,18.64,18.715,18.507,18.55,3809075,0
2006-06-29,18.664,18.868,18.584,18.789,4532627,0
2006-06-30,18.858,19.253,18.83,19.064,3395400,0
2006-07-03,19.072,19.077,18.862,19.006,2070361,0
2006-07-05,18.868,18.914,18.679,18.725,3407499,0
2006-07-06,19.054,19.081,18.91,19.081,3350975,0
2006-07-07,18.994,19.267,18.984,19.21,2272472,0
2006-07-10,19.21,19.21,18.984,19.049,1275558,0
2006-07-11,19.049,19.182,18.955,19.006,1988328,0
2006-07-12,18.984,19.108,18.965,18.97,1758068,0
2006-07-13,18.96,19.129,18.891,18.891,3249812,0
2006-07-14,18.866,19.025,18.692,18.955,2225408,0
2006-07-17,18.955,19.108,18.803,18.862,2848012,0
2006-07-18,18.84,18.887,18.593,18.729,2034952,0
2006-07-19,18.763,19.379,18.763,19.379,2381335,0
2006-07-20,19.312,19.369,19.03,19.054,1556399,0
2006-07-21,19.099,19.257,18.984,19.09,2572228,0
2006-07-24,19.326,19.789,19.303,19.785,3856800,0
2006-07-25,19.938,19.994,19.581,19.893,5643016,0
2006-07-26,19.78,19.889,19.571,19.571,2867580,0
2006-07-27,19.694,19.721,19.438,19.553,2157892,0
2006-07-28,19.563,19.716,19.434,19.553,2517906,0
2006-07-31,19.553,19.655,19.502,19.553,2636443,0
2006-08-01,19.53,19.59,19.469,19.558,2204514,0
2006-08-02,19.549,19.707,19.497,19.641,2269393,0
2006-08-03,19.598,19.757,19.544,19.704,6886245,0
2006-08-04,19.78,19.889,19.374,19.426,3489750,0
2006-08-07,19.747,19.757,19.507,19.632,2857907,0
2006-08-08,19.632,19.725,19.196,19.294,2410362,0
2006-08-09,19.447,19.571,19.317,19.511,2330309,0
2006-08-10,19.544,19.734,19.489,19.665,3299952,0
2006-08-11,19.614,19.716,19.521,19.694,2254876,0
2006-08-14,19.835,19.853,19.707,19.729,1867808,0
2006-08-15,19.874,19.874,19.762,19.78,3474135,0
2006-08-16,19.78,19.908,19.725,19.884,2260813,0
2006-08-17,19.826,19.893,19.689,19.816,2404206,0
2006-08-18,19.835,19.912,19.734,19.856,3444221,0
2006-08-21,19.869,19.938,19.785,19.865,2235527,0
2006-08-22,19.455,20.194,19.455,20.17,1873748,0
2006-08-23,20.17,20.189,19.898,20.042,2855928,0
2006-08-24,20.156,20.17,19.925,19.938,1940166,0
2006-08-25,19.869,20.007,19.845,19.879,1142943,0
2006-08-28,19.884,20.429,19.86,20.373,5245616,0
2006-08-29,20.424,20.449,20.114,20.284,1985911,0
2006-08-30,20.241,20.32,20.114,20.114,884090,0
2006-08-31,20.151,20.161,19.985,20.08,1804690,0
2006-09-01,20.233,20.666,20.189,20.661,1479209,0
2006-09-05,20.679,20.684,20.476,20.531,1809531,0
2006-09-06,20.449,20.531,20.297,20.363,1701990,0
2006-09-07,20.284,20.439,20.246,20.33,1351871,0
2006-09-08,20.429,20.503,20.382,20.439,1439839,0
2006-09-11,20.444,20.658,20.368,20.544,1750152,0
2006-09-12,20.517,20.771,20.503,20.739,1341755,0
2006-09-13,20.747,21.012,20.747,20.995,2144912,0
2006-09-14,20.98,20.98,20.615,20.67,1579051,0
2006-09-15,20.861,21.151,20.804,21.104,3444883,0
2006-09-18,20.967,21.133,20.861,21.031,2665914,0
2006-09-19,21.099,21.338,20.999,21.003,3076733,0
2006-09-20,21.054,21.146,20.919,21.012,2640182,0
2006-09-21,20.953,20.953,20.012,20.109,6452119,0
2006-09-22,19.704,20.444,19.704,20.204,2470624,0
2006-09-25,20.233,20.463,20.034,20.401,3227379,0
2006-09-26,20.401,20.444,20.007,20.218,2462485,0
2006-09-27,20.189,20.352,20.012,20.275,2629192,0
2006-09-28,20.246,20.499,20.185,20.463,1983711,0
2006-09-29,20.562,20.684,20.463,20.552,2952914,0
2006-10-02,20.634,20.752,20.494,20.562,2036052,0
2006-10-03,20.572,20.634,20.434,20.58,1705509,0
2006-10-04,20.585,20.929,20.575,20.924,1961057,0
2006-10-05,20.938,21.272,20.884,21.248,3914420,0
2006-10-06,21.146,21.165,20.453,20.893,5830834,0
2006-10-09,20.844,21.045,20.757,20.915,1887824,0
2006-10-10,20.972,21.003,20.794,20.857,3311390,0
2006-10-11,20.826,21.003,20.757,20.912,3405296,0
2006-10-12,20.985,21.05,20.898,20.995,1778523,0
2006-10-13,21.165,21.238,20.924,20.985,2361321,0
2006-10-16,20.985,21.041,20.912,20.929,2389030,0
2006-10-17,20.915,21.125,20.915,21.012,1623917,0
2006-10-18,21.125,21.31,21.021,21.082,1539247,0
2006-10-19,21.077,21.346,21.041,21.142,1335816,0
2006-10-20,21.203,21.272,21.094,21.228,1157897,0
2006-10-23,21.184,21.585,21.142,21.55,1397616,0
2006-10-24,21.506,21.558,21.361,21.55,1403554,0
2006-10-25,21.59,21.662,21.107,21.142,3736281,0
2006-10-26,21.142,21.31,21.077,21.137,2235745,0
2006-10-27,21.094,21.253,20.857,21.248,2245643,0
2006-10-30,21.248,21.406,21.116,21.291,1623695,0
2006-10-31,21.262,21.53,21.219,21.461,2980408,0
2006-11-01,21.484,21.644,21.31,21.433,6532391,0
2006-11-02,21.599,21.826,20.598,21.045,8286280,0
2006-11-03,21.045,21.104,20.552,20.653,4811708,0
2006-11-06,20.643,21.017,20.58,20.826,5045487,0
2006-11-07,20.915,21.082,20.752,20.852,2444889,0
2006-11-08,20.416,20.826,20.416,20.762,3475015,0
2006-11-09,20.852,20.962,20.392,20.411,3409914,0
2006-11-10,20.481,20.661,20.397,20.522,3565402,0
2006-11-13,20.463,20.507,20.293,20.453,2766637,0
2006-11-14,20.458,21.184,20.458,21.072,5762217,0
2006-11-15,21.072,21.451,21.054,21.358,3936412,0
2006-11-16,21.425,21.594,21.388,21.54,2754545,0
2006-11-17,21.535,21.644,21.087,21.358,3684162,0
2006-11-20,21.305,21.334,20.903,21.031,2902771,0
2006-11-21,21.012,21.041,20.689,20.822,3454561,0
2006-11-22,20.817,20.957,20.735,20.849,2159431,0
2006-11-24,20.852,20.884,20.552,20.562,829772,0
2006-11-27,20.499,20.598,20.377,20.434,4135883,0
2006-11-28,20.444,20.766,20.444,20.562,2772137,0
2006-11-29,20.661,20.752,20.531,20.653,1760047,0
2006-11-30,20.83,21.007,20.711,20.912,3101804,0
2006-12-01,21.026,21.026,20.666,20.794,3065955,0
2006-12-04,20.852,21.272,20.776,21.243,4085302,0
2006-12-05,21.341,21.371,21.068,21.16,3025052,0
2006-12-06,21.156,21.21,20.948,21.104,2568926,0
2006-12-07,21.121,21.248,21.031,21.087,2273131,0
2006-12-08,21.099,21.111,20.826,20.915,2969410,0
2006-12-11,20.938,21.021,20.835,20.953,3534171,0
2006-12-12,21.021,21.207,20.995,21.174,3022628,0
2006-12-13,21.826,21.834,21.305,21.506,3507782,0
2006-12-14,21.488,21.59,20.976,20.98,4402213,0
2006-12-15,21.082,21.248,20.98,21.111,3960604,0
2006-12-18,21.094,21.121,20.752,20.771,4856573,0
2006-12-19,20.739,20.976,20.49,20.634,5818518,0
2006-12-20,20.706,20.808,20.62,20.638,4598382,0
2006-12-21,20.697,20.995,20.476,20.522,3856141,0
2006-12-22,20.471,20.531,20.138,20.307,4319520,0
2006-12-26,20.302,20.522,20.214,20.228,3688339,0
2006-12-27,20.359,20.552,20.32,20.481,2474802,0
2006-12-28,20.548,20.562,20.411,20.481,1927410,0
2006-12-29,20.481,20.527,20.424,20.444,2602137,0
2007-01-03,20.499,20.985,20.499,20.967,5804663,0
2007-01-04,21.021,21.104,20.757,21.05,2978646,0
2007-01-05,20.967,21.099,20.716,20.794,4307641,0
2007-01-08,21.012,21.188,20.87,21.121,3786424,0
2007-01-09,21.188,21.276,21.017,21.054,4509975,0
2007-01-10,21.054,21.215,21.017,21.151,1788638,0
2007-01-11,21.188,21.613,21.174,21.488,2890016,0
2007-01-12,21.376,21.631,21.248,21.54,2337348,0
2007-01-16,21.631,21.744,21.516,21.671,1884305,0
2007-01-17,21.622,22.009,21.54,21.994,2650519,0
2007-01-18,22.009,22.188,21.811,21.866,2425317,0
2007-01-19,21.939,21.985,21.754,21.829,3340640,0
2007-01-22,21.829,21.962,21.563,21.613,3321066,0
2007-01-23,21.594,21.934,21.553,21.858,2350106,0
2007-01-24,22.781,23.76,22.626,23.626,11013333,0
2007-01-25,23.689,24.736,23.639,24.107,8068337,0
2007-01-26,24.09,24.19,23.83,24.021,4156997,0
2007-01-29,23.973,24.006,23.435,23.563,4975553,0
2007-01-30,23.663,23.825,23.519,23.8,3372530,0
2007-01-31,23.626,23.848,23.554,23.816,2452810,0
2007-02-01,23.825,23.889,23.663,23.811,3644795,0
2007-02-02,23.844,24.045,23.779,23.795,2269611,0
2007-02-05,23.779,23.927,23.712,23.871,1878809,0
2007-02-06,23.876,23.876,23.676,23.83,2201216,0
2007-02-07,23.857,23.908,23.74,23.876,1507358,0
2007-02-08,23.876,24.073,23.76,23.949,1502081,0
2007-02-09,23.997,24.35,23.963,24.332,3459180,0
2007-02-12,24.332,24.345,24.126,24.337,2775324,0
2007-02-13,24.327,24.6,24.213,24.6,2508040,0
2007-02-14,24.736,24.867,24.493,24.553,1825429,0
2007-02-15,24.636,25.245,24.613,25.156,3703294,0
2007-02-16,25.039,25.118,24.912,24.963,2181641,0
2007-02-20,24.955,25.101,24.917,25.035,1375623,0
2007-02-21,24.907,24.99,24.855,24.941,1577730,0
2007-02-22,24.941,25.009,24.867,24.936,1514393,0
2007-02-23,24.922,25.068,24.758,25.012,1696489,0
2007-02-26,24.963,24.99,24.362,24.562,2659475,0
2007-02-27,24.455,24.54,23.644,23.784,3012732,0
2007-02-28,23.784,24.131,23.621,23.917,3153924,0
2007-03-01,23.509,24.054,23.209,23.84,2854560,0
2007-03-02,23.795,23.889,23.476,23.5,1743997,0
2007-03-05,23.209,23.586,23.189,23.204,2085756,0
2007-03-06,23.213,23.881,23.213,23.853,2743986,0
2007-03-07,23.853,23.931,23.476,23.509,3698725,0
2007-03-08,23.736,24.117,23.604,23.945,2750705,0
2007-03-09,24.059,24.228,23.968,24.139,2056726,0
2007-03-12,24.036,24.322,23.835,23.844,2277311,0
2007-03-13,23.689,23.894,23.189,23.242,4781581,0
2007-03-14,22.835,23.968,22.835,23.59,4194603,0
2007-03-15,23.644,23.76,23.463,23.76,1893763,0
2007-03-16,23.821,23.987,23.353,23.581,2554633,0
2007-03-19,23.694,24.271,23.644,24.235,2537477,0
2007-03-20,24.19,24.235,23.908,24.014,2213532,0
2007-03-21,24.014,24.081,23.644,24.073,3792478,0
2007-03-22,24.011,24.271,23.927,24.228,2105298,0
2007-03-23,24.632,24.632,24.186,24.503,1732778,0
2007-03-26,24.512,24.512,24.262,24.471,2021402,0
2007-03-27,24.332,24.415,24.099,24.235,1978012,0
2007-03-28,24.054,24.367,23.953,24.309,5133897,0
2007-03-29,23.663,24.507,23.663,24.313,2683835,0
2007-03-30,24.218,24.304,23.784,23.987,2836609,0
2007-04-02,24.148,24.337,23.987,24.228,2686774,0
2007-04-03,24.317,24.665,24.271,24.54,2440052,0
2007-04-04,24.581,24.581,24.271,24.438,1455232,0
2007-04-05,24.476,24.636,24.362,24.557,1273261,0
2007-04-09,24.562,24.646,24.252,24.443,2081578,0
2007-04-10,24.381,24.535,24.281,24.503,1878809,0
2007-04-11,24.503,24.571,24.381,24.381,1861630,0
2007-04-12,24.35,24.458,24.213,24.443,2384191,0
2007-04-13,24.443,24.743,24.433,24.714,1874353,0
2007-04-16,24.781,24.927,24.714,24.864,1739595,0
2007-04-17,24.895,24.958,24.736,24.922,1337574,0
2007-04-18,24.786,25.078,24.7,24.941,2091253,0
2007-04-19,24.824,24.85,24.586,24.762,1870669,0
2007-04-20,24.762,25.021,24.71,24.898,2301281,0
2007-04-23,24.981,25.049,24.824,25.021,1794797,0
2007-04-24,25.004,25.719,24.946,25.626,5712738,0
2007-04-25,25.004,25.658,23.439,23.79,11198954,0
2007-04-26,24.6,24.6,22.972,23.093,6346756,0
2007-04-27,23.054,23.054,22.645,22.886,4797364,0
2007-04-30,23.027,23.044,22.725,22.729,3708000,0
2007-05-01,22.789,22.905,22.712,22.876,3575738,0
2007-05-02,22.909,23.296,22.808,23.259,3223807,0
2007-05-03,23.247,23.443,23.084,23.431,2835034,0
2007-05-04,23.547,23.547,23.228,23.336,2272031,0
2007-05-07,23.519,23.594,23.306,23.356,2598056,0
2007-05-08,23.306,23.476,23.282,23.417,2098513,0
2007-05-09,23.323,23.668,23.306,23.608,2497892,0
2007-05-10,23.576,23.576,23.282,23.353,2521206,0
2007-05-11,22.999,23.076,22.605,22.734,6580553,0
2007-05-14,22.734,23.402,22.725,23.301,4440918,0
2007-05-15,23.189,23.189,22.452,22.591,6266052,0
2007-05-16,22.185,23.331,22.185,23.209,4053709,0
2007-05-17,23.184,23.218,22.813,23.098,3489308,0
2007-05-18,23.098,23.37,23.049,23.336,3277255,0
2007-05-21,23.171,23.594,23.049,23.5,4382087,0
2007-05-22,23.365,23.5,23.153,23.326,2960874,0
2007-05-23,23.383,23.466,23.162,23.263,2361868,0
2007-05-24,23.417,23.524,23.014,23.032,2544298,0
2007-05-25,23.237,23.949,23.125,23.736,4125770,0
2007-05-29,24.134,24.134,23.594,23.8,2742663,0
2007-05-30,23.685,23.74,23.407,23.703,2906905,0
2007-05-31,23.703,23.795,23.153,23.292,5983900,0
2007-06-01,23.348,23.495,23.194,23.344,2939278,0
2007-06-04,23.292,23.398,23.189,23.34,1642168,0
2007-06-05,23.315,23.36,23.213,23.301,2105547,0
2007-06-06,23.383,23.412,23.189,23.204,3033893,0
2007-06-07,22.794,23.37,22.794,23.189,3408671,0
2007-06-08,23.166,23.348,23.144,23.282,1787253,0
2007-06-11,23.218,23.344,23.153,23.162,3226070,0
2007-06-12,23.144,23.398,23.144,23.18,2436755,0
2007-06-13,23.326,23.356,22.945,23.344,4022841,0
2007-06-14,23.242,23.49,23.194,23.237,1636231,0
2007-06-15,23.259,23.417,22.857,22.958,3932232,0
2007-06-18,22.922,22.972,22.784,22.927,2086195,0
2007-06-19,22.972,22.972,22.734,22.857,2320194,0
2007-06-20,22.862,22.9,22.668,22.668,2409490,0
2007-06-21,22.668,22.853,22.521,22.712,1645689,0
2007-06-22,22.65,22.757,22.434,22.462,3048201,0
2007-06-25,22.507,22.83,22.484,22.554,1919548,0
2007-06-26,22.685,22.776,22.447,22.484,1998447,0
2007-06-27,22.395,22.771,22.359,22.738,1481624,0
2007-06-28,22.743,22.84,22.521,22.576,1780171,0
2007-06-29,22.616,22.734,22.322,22.494,2863846,0
2007-07-02,22.616,22.685,22.41,22.659,2348564,0
2007-07-03,22.72,22.922,22.699,22.771,875296,0
2007-07-05,22.999,22.999,22.591,22.655,1431483,0
2007-07-06,22.655,22.729,22.54,22.704,1384639,0
2007-07-09,22.707,22.761,22.499,22.511,1389036,0
2007-07-10,22.429,22.521,22.144,22.144,2813924,0
2007-07-11,22.144,22.262,22.088,22.262,2753444,0
2007-07-12,22.234,22.781,22.212,22.771,3481829,0
2007-07-13,22.826,22.881,22.516,22.808,1598401,0
2007-07-16,22.712,22.729,22.494,22.64,1392115,0
2007-07-17,22.69,23.076,22.576,22.844,1810192,0
2007-07-18,22.844,22.844,22.121,22.374,5132168,0
2007-07-19,22.304,22.443,22.262,22.341,2140518,0
2007-07-20,23.237,23.237,21.925,21.976,2906587,0
2007-07-23,22.135,22.462,22.103,22.304,1447758,0
2007-07-24,22.234,22.704,22.188,22.369,3045684,0
2007-07-25,22.378,22.717,22.267,22.554,3518015,0
2007-07-26,24.354,24.354,21.599,21.702,5577113,0
2007-07-27,21.622,21.811,21.031,21.068,3055180,0
2007-07-30,21.036,21.441,20.87,21.421,3964097,0
2007-07-31,21.429,21.694,21.262,21.421,4155679,0
2007-08-01,21.366,21.826,20.689,20.985,3223251,0
2007-08-02,21.253,21.253,20.794,20.874,14383006,0
2007-08-03,21.054,21.488,20.924,20.957,4386378,0
2007-08-06,21.036,21.675,20.972,21.675,4445094,0
2007-08-07,21.493,21.493,20.735,20.799,5111025,0
2007-08-08,20.99,20.99,20.138,20.517,5619928,0
2007-08-09,20.098,20.289,19.402,19.803,8068559,0
2007-08-10,20.03,20.933,19.607,20.716,6732962,0
2007-08-13,20.463,21.64,20.463,21.233,4275754,0
2007-08-14,21.224,21.393,20.743,20.866,4025921,0
2007-08-15,20.661,20.919,20.161,20.387,6343056,0
2007-08-16,20.17,20.416,19.884,20.189,4058907,0
2007-08-17,21.151,21.151,20.194,20.985,4002830,0
2007-08-20,20.976,21.174,20.507,20.953,2978205,0
2007-08-21,20.799,21.087,20.67,20.912,3402876,0
2007-08-22,21.107,21.371,21.045,21.356,4656884,0
2007-08-23,21.511,22.098,21.329,22.046,4786858,0
2007-08-24,22.05,22.116,21.488,21.707,3066396,0
2007-08-27,21.744,22.332,21.662,22.073,2214487,0
2007-08-28,21.862,21.948,21.257,21.438,5369435,0
2007-08-29,21.631,21.644,21.174,21.493,4041318,0
2007-08-30,21.291,21.535,21.267,21.446,2510646,0
2007-08-31,21.511,21.87,21.376,21.759,2469523,0
2007-09-04,21.826,21.87,21.488,21.653,1851097,0
2007-09-05,21.558,21.764,21.142,21.388,3258607,0
2007-09-06,21.657,21.679,21.165,21.401,2353624,0
2007-09-07,21.142,21.484,21.142,21.416,2685049,0
2007-09-10,21.644,21.644,21.082,21.121,3044622,0
2007-09-11,21.165,21.366,20.957,21.358,2227165,0
2007-09-12,21.281,21.281,20.87,20.919,2380233,0
2007-09-13,21.026,21.059,20.799,20.852,2319535,0
2007-09-14,20.908,20.908,20.022,20.302,5234401,0
2007-09-17,19.553,20.808,19.553,20.517,4134786,0
2007-09-18,20.536,21.031,20.499,20.915,3341956,0
2007-09-19,21.012,21.012,20.835,20.861,3570897,0
2007-09-20,20.735,20.99,20.711,20.73,2475680,0
2007-09-21,20.976,21.007,20.481,20.608,3263667,0
2007-09-24,20.49,20.557,20.236,20.284,1862975,0
2007-09-25,20.271,20.397,20.128,20.352,1673837,0
2007-09-26,20.334,20.697,20.128,20.572,2614527,0
2007-09-27,20.517,20.73,20.246,20.316,2016918,0
2007-09-28,20.387,20.612,20.228,20.612,1577730,0
2007-10-01,20.453,20.494,20.165,20.424,3545609,0
2007-10-02,20.557,20.689,20.368,20.638,2839189,0
2007-10-03,20.679,21.151,20.297,20.439,2048369,0
2007-10-04,20.387,20.59,20.228,20.271,1776320,0
2007-10-05,20.302,20.929,20.302,20.844,1876386,0
2007-10-08,20.898,20.957,20.603,20.653,1532648,0
2007-10-09,20.585,20.643,19.84,20.541,1994924,0
2007-10-10,20.541,21.012,20.449,20.962,3491287,0
2007-10-11,21.054,21.184,20.629,20.679,3258387,0
2007-10-12,20.643,20.735,20.548,20.666,1712324,0
2007-10-15,20.536,20.706,20.339,20.411,1410370,0
2007-10-16,20.517,20.517,20.209,20.302,2277969,0
2007-10-17,20.236,20.908,20.204,20.32,2278190,0
2007-10-18,20.377,20.449,20.228,20.297,1206281,0
2007-10-19,20.047,20.49,20.007,20.128,2589238,0
2007-10-22,20.156,20.194,19.675,19.971,2710118,0
2007-10-23,19.971,20.348,19.908,20.316,2394526,0
2007-10-24,20.401,20.401,19.78,20.194,2916408,0
2007-10-25,20.228,20.463,20.119,20.297,2080037,0
2007-10-26,20.557,20.612,20.065,20.255,1710128,0
2007-10-29,20.42,20.874,20.293,20.293,1477008,0
2007-10-30,20.293,20.503,20.223,20.289,1480968,0
2007-10-31,20.908,21.853,20.575,21.421,6065272,0
2007-11-01,21.281,22.046,20.236,20.548,5269370,0
2007-11-02,20.658,20.658,19.765,19.953,4261240,0
2007-11-05,19.78,19.989,19.507,19.757,3499276,0
2007-11-06,19.684,19.985,19.526,19.967,2947947,0
2007-11-07,19.747,19.938,19.549,19.641,3196153,0
2007-11-08,19.711,20.453,19.628,20.32,4224072,0
2007-11-09,20.199,20.352,19.848,19.879,3692956,0
2007-11-12,19.725,20.32,19.725,20.07,3392289,0
2007-11-13,20.084,20.302,19.948,20.279,2964130,0
2007-11-14,20.255,20.325,19.975,20.047,3532193,0
2007-11-15,20.007,20.387,20.007,20.175,3368569,0
2007-11-16,20.228,20.522,20.175,20.453,3327225,0
2007-11-19,20.339,20.339,19.757,19.865,3184053,0
2007-11-20,19.916,20.246,19.78,20.151,3607406,0
2007-11-21,20.128,20.128,19.699,19.789,2754763,0
2007-11-23,20.08,20.08,19.845,19.957,1881666,0
2007-11-26,19.821,20.08,19.807,19.84,3075413,0
2007-11-27,19.811,19.826,19.353,19.628,5010169,0
2007-11-28,19.816,20.204,19.581,20.204,3077318,0
2007-11-29,19.191,20.32,19.191,20.264,3255575,0
2007-11-30,20.572,20.879,20.316,20.629,4641124,0
2007-12-03,20.463,20.463,19.869,20.022,4464670,0
2007-12-04,19.743,20.161,19.67,19.884,3984125,0
2007-12-05,20.223,20.615,20.047,20.218,6117116,0
2007-12-06,20.209,20.67,20.17,20.485,2239438,0
2007-12-07,20.648,20.972,20.527,20.866,2448629,0
2007-12-10,20.866,20.919,20.661,20.826,1746633,0
2007-12-11,20.826,20.826,20.026,20.042,3734317,0
2007-12-12,20.531,20.531,19.831,20.114,4588407,0
2007-12-13,19.853,20.084,19.77,19.865,3005915,0
2007-12-14,19.628,19.694,19.46,19.474,2820519,0
2007-12-17,19.576,19.953,19.429,19.816,2705280,0
2007-12-18,19.831,19.916,19.665,19.84,2370777,0
2007-12-19,19.879,19.953,19.594,19.67,2998751,0
2007-12-20,19.734,19.903,19.618,19.831,1507409,0
2007-12-21,20.08,20.348,19.869,20.259,3308846,0
2007-12-24,20.494,20.653,20.279,20.62,895529,0
2007-12-26,20.813,20.822,20.485,20.603,2047108,0
2007-12-27,20.62,20.813,20.544,20.67,1823164,0
2007-12-28,20.889,20.943,20.643,20.689,1390535,0
2007-12-31,20.59,20.653,20.312,20.401,1694839,0
2008-01-02,20.223,20.49,20.214,20.259,1879908,0
2008-01-03,20.271,20.503,20.098,20.377,2157745,0
2008-01-04,20.356,20.373,19.845,19.916,2998438,0
2008-01-07,19.925,20.25,19.869,20.18,2155471,0
2008-01-08,20.603,21.165,20.339,20.757,3677565,0
2008-01-09,20.739,20.985,20.485,20.943,4782069,0
2008-01-10,20.87,21.393,20.826,21.238,3434766,0
2008-01-11,21.041,21.826,20.98,21.511,4302921,0
2008-01-14,21.644,21.648,21.233,21.474,3294017,0
2008-01-15,21.257,21.276,20.808,20.857,3562007,0
2008-01-16,20.967,21.456,20.87,21.351,6093980,0
2008-01-17,21.262,21.346,21.031,21.207,3520977,0
2008-01-18,21.393,21.438,20.804,21.184,5110662,0
2008-01-22,20.33,21.563,20.33,20.943,4325627,0
2008-01-23,20.463,20.844,19.66,20.808,4083135,0
2008-01-24,20.241,21.054,20.241,20.884,4314286,0
2008-01-25,21.054,21.31,20.307,20.449,5241881,0
2008-01-28,20.434,20.661,20.093,20.598,4001959,0
2008-01-29,20.684,21.862,20.531,21.698,4834138,0
2008-01-30,21.599,22.098,21.3,21.406,4042583,0
2008-01-31,21.111,21.666,20.903,21.179,4428491,0
2008-02-01,21.063,21.351,20.898,21.203,3166897,0
2008-02-04,21.262,21.594,21.184,21.502,1840763,0
2008-02-05,21.169,21.361,20.915,21.003,2965342,0
2008-02-06,21.099,21.099,20.781,20.813,2482058,0
2008-02-07,20.612,20.826,20.373,20.67,5004603,0
2008-02-08,20.67,20.725,20.42,20.612,3487482,0
2008-02-11,20.567,20.567,20.089,20.17,4212262,0
2008-02-12,20.289,20.512,20.142,20.397,2590774,0
2008-02-13,20.562,20.643,20.098,20.161,2334792,0
2008-02-14,20.165,20.165,19.84,19.856,3501549,0
2008-02-15,19.816,19.903,19.637,19.835,2713451,0
2008-02-19,20.022,20.065,19.835,19.962,2179143,0
2008-02-20,19.943,19.943,19.646,19.826,2298724,0
2008-02-21,19.84,20.007,19.294,19.294,4287245,0
2008-02-22,19.402,19.598,19.317,19.586,3867495,0
2008-02-25,19.632,19.912,19.576,19.826,2501301,0
2008-02-26,19.752,19.831,19.628,19.725,2591094,0
2008-02-27,19.641,19.775,19.507,19.516,1642906,0
2008-02-28,19.417,19.544,19.168,19.238,2308949,0
2008-02-29,19.067,19.077,18.776,18.97,4954363,0
2008-03-03,18.941,18.941,18.664,18.862,2103716,0
2008-03-04,18.793,18.793,18.607,18.758,2680870,0
2008-03-05,18.781,18.901,18.64,18.868,2811475,0
2008-03-06,18.753,18.763,18.308,18.308,3021504,0
2008-03-07,18.22,19.002,18.093,18.701,3972829,0
2008-03-10,18.776,18.941,18.422,18.516,3586864,0
2008-03-11,18.866,18.866,17.966,18.303,6196783,0
2008-03-12,18.437,18.497,17.947,18.034,4826497,0
2008-03-13,17.865,18.074,17.779,18.025,6306900,0
2008-03-14,18.025,18.32,17.624,17.815,4037003,0
2008-03-17,17.47,17.938,17.47,17.774,3325916,0
2008-03-18,18.074,18.266,17.887,18.211,3587801,0
2008-03-19,18.4,19.402,18.248,18.932,7125761,0
2008-03-20,19.072,19.072,18.474,18.84,4288765,0
2008-03-24,18.896,19.077,18.674,19.03,3367491,0
2008-03-25,18.951,19.011,18.789,18.946,3648539,0
2008-03-26,18.803,18.955,18.579,18.853,1999197,0
2008-03-27,18.941,18.941,18.535,18.593,3843674,0
2008-03-28,18.705,18.83,18.584,18.635,2224846,0
2008-03-31,18.635,18.71,18.414,18.632,2833595,0
2008-04-01,18.705,19.021,18.674,18.984,2404394,0
2008-04-02,18.965,19.03,18.271,18.366,3927943,0
2008-04-03,18.28,18.559,18.056,18.164,4478745,0
2008-04-04,18.155,18.683,18.155,18.602,1974264,0
2008-04-07,18.767,18.826,18.34,18.432,2145603,0
2008-04-08,18.4,18.437,18.188,18.257,1742293,0
2008-04-09,18.315,18.427,18.248,18.303,1674565,0
2008-04-10,18.025,18.233,17.734,18.169,4299531,0
2008-04-11,17.879,18.12,17.874,17.891,3597179,0
2008-04-14,17.911,17.952,17.744,17.856,2662972,0
2008-04-15,17.952,18.034,17.842,17.961,2659415,0
2008-04-16,17.915,18.12,17.915,18.12,1624083,0
2008-04-17,18.034,18.243,18.034,18.169,2667685,0
2008-04-18,18.359,18.593,18.248,18.54,3928079,0
2008-04-21,18.62,18.763,18.502,18.579,2216564,0
2008-04-22,18.664,18.891,18.437,18.629,4550726,0
2008-04-23,18.664,19.298,17.806,17.952,7379058,0
2008-04-24,17.906,18.37,17.693,18.215,4871014,0
2008-04-25,18.379,18.654,18.34,18.611,3166238,0
2008-04-28,18.645,18.901,18.579,18.781,3048921,0
2008-04-29,18.72,19.025,18.683,18.919,2928517,0
2008-04-30,18.849,18.923,18.437,18.437,4057824,0
2008-05-01,18.584,18.989,18.479,18.849,3742834,0
2008-05-02,19.016,19.049,18.697,18.849,2637307,0
2008-05-05,18.835,18.891,18.624,18.858,2110466,0
2008-05-06,19.12,19.544,19.104,19.28,3200553,0
2008-05-07,19.348,19.348,18.923,19.115,2010203,0
2008-05-08,19.035,19.168,18.891,18.989,1945458,0
2008-05-09,18.882,18.882,18.55,18.729,3390123,0
2008-05-12,18.725,18.862,18.654,18.748,2364910,0
2008-05-13,18.858,18.91,18.659,18.701,1530865,0
2008-05-14,18.701,18.853,18.554,18.725,2324854,0
2008-05-15,18.645,18.688,18.492,18.654,1905912,0
2008-05-16,18.688,18.758,18.584,18.701,4205641,0
2008-05-19,18.669,19.054,18.669,18.882,2041985,0
2008-05-20,18.849,18.936,18.803,18.872,1660724,0
2008-05-21,18.965,19.002,18.55,18.62,2367071,0
2008-05-22,18.629,19.03,18.573,18.994,1851852,0
2008-05-23,18.866,18.941,18.705,18.705,1336632,0
2008-05-27,18.679,18.979,18.679,18.946,2372956,0
2008-05-28,18.955,19.067,18.826,18.906,2374252,0
2008-05-29,18.994,18.994,18.701,18.845,2406303,0
2008-05-30,18.936,19.035,18.688,18.793,2531677,0
2008-06-02,18.725,18.919,18.511,18.822,3415972,0
2008-06-03,18.901,19.04,18.743,18.891,4851225,0
2008-06-04,18.772,19.173,18.772,19.09,2374116,0
2008-06-05,19.219,19.262,19.011,19.206,1676975,0
2008-06-06,19.108,19.125,18.697,18.697,2680195,0
2008-06-09,18.734,18.817,18.55,18.615,2327860,0
2008-06-10,18.597,18.597,18.289,18.392,3540953,0
2008-06-11,18.379,18.379,18.012,18.093,2813545,0
2008-06-12,18.147,18.422,18.147,18.303,2954480,0
2008-06-13,18.363,18.645,18.257,18.632,2343410,0
2008-06-16,18.469,18.664,18.395,18.54,1831139,0
2008-06-17,18.669,18.849,18.602,18.62,2412887,0
2008-06-18,18.4,18.497,17.938,17.98,3423229,0
2008-06-19,17.98,18.206,17.966,18.097,2540503,0
2008-06-20,18.043,18.173,17.87,18.088,3617282,0
2008-06-23,18.289,18.289,17.942,17.998,1337437,0
2008-06-24,17.966,18.07,17.823,17.971,1774508,0
2008-06-25,18.043,18.379,18.012,18.271,3130485,0
2008-06-26,18.115,18.201,17.706,17.734,2067751,0
2008-06-27,17.856,17.98,17.721,17.828,3453947,0
2008-06-30,17.77,18.387,17.716,18.183,3519379,0
2008-07-01,17.993,18.16,17.788,17.942,2332962,0
2008-07-02,17.879,18.137,17.665,17.684,2260127,0
2008-07-03,17.915,17.92,17.651,17.752,1033378,0
2008-07-07,17.915,17.915,17.305,17.449,3714740,0
2008-07-08,17.535,17.957,17.429,17.952,2878534,0
2008-07-09,17.847,18.197,17.689,17.689,3127292,0
2008-07-10,17.721,17.798,17.365,17.606,3285174,0
2008-07-11,17.461,17.67,17.334,17.444,2631752,0
2008-07-14,17.593,17.684,17.19,17.214,2356409,0
2008-07-15,17.057,17.247,16.688,17.168,5343315,0
2008-07-16,17.164,17.31,17.01,17.27,2325093,0
2008-07-17,17.415,17.52,17.125,17.342,3416516,0
2008-07-18,17.357,17.542,17.154,17.214,2632509,0
2008-07-21,17.164,17.342,17.029,17.256,2027221,0
2008-07-22,17.109,18.052,17.109,17.92,3079565,0
2008-07-23,17.87,18.192,17.641,18.188,3893304,0
2008-07-24,18.826,20.214,18.516,19.618,8944879,0
2008-07-25,19.53,19.641,18.932,19.182,4359283,0
2008-07-28,19.049,19.303,18.853,18.853,2332194,0
2008-07-29,19.025,19.326,18.785,19.219,2390404,0
2008-07-30,19.317,19.447,19.025,19.191,2974558,0
2008-07-31,18.872,19.426,18.872,19.04,4378642,0
2008-08-01,19.081,19.284,18.83,19.115,3419147,0
2008-08-04,19.108,19.267,18.858,19.016,3604255,0
2008-08-05,19.129,19.571,18.877,19.511,5701663,0
2008-08-06,19.489,19.623,19.099,19.196,4060135,0
2008-08-07,18.173,19.484,18.173,19.298,6458659,0
2008-08-08,19.417,19.699,19.219,19.618,6239089,0
2008-08-11,19.442,19.747,19.398,19.493,3028938,0
2008-08-12,19.358,19.628,19.358,19.465,2367768,0
2008-08-13,19.03,19.383,18.91,19.257,3939964,0
2008-08-14,19.139,19.383,19.081,19.178,3376694,0
2008-08-15,19.248,19.484,19.147,19.276,2573496,0
2008-08-18,19.343,19.353,18.826,18.932,2327712,0
2008-08-19,18.877,18.97,18.629,18.866,2288985,0
2008-08-20,18.932,18.975,18.697,18.896,2849035,0
2008-08-21,18.785,19.035,18.584,18.998,3441152,0
2008-08-22,19.067,19.224,19.04,19.139,3249820,0
2008-08-25,19.04,19.139,18.781,18.849,3104855,0
2008-08-26,18.808,19.021,18.808,18.936,2147277,0
2008-08-27,18.896,18.932,18.701,18.868,1938546,0
2008-08-28,18.914,19.086,18.729,18.91,3270495,0
2008-08-29,18.683,18.887,18.62,18.645,2277042,0
2008-09-02,18.776,19.21,18.197,18.789,3095304,0
2008-09-03,18.725,18.984,18.602,18.789,2749136,0
2008-09-04,18.669,18.835,18.632,18.635,2819569,0
2008-09-05,18.521,18.743,18.344,18.437,3098930,0
2008-09-08,19.025,19.03,18.64,18.877,6175884,0
2008-09-09,19.054,19.054,18.535,18.54,4564513,0
2008-09-10,18.474,18.654,18.456,18.492,4418470,0
2008-09-11,18.492,18.579,18.289,18.568,3180548,0
2008-09-12,18.46,18.845,18.427,18.669,3835405,0
2008-09-15,18.442,18.725,18.294,18.483,4657105,0
2008-09-16,18.23,18.375,17.906,18.164,5261973,0
2008-09-17,17.879,18.12,17.21,17.237,5329739,0
2008-09-18,17.223,18.056,16.905,17.847,8037321,0
2008-09-19,18.64,18.65,17.388,17.929,5397727,0
2008-09-22,17.896,17.896,17.247,17.265,2584665,0
2008-09-23,17.334,17.976,17.319,17.444,3695044,0
2008-09-24,17.689,18.276,17.392,17.52,3443071,0
2008-09-25,17.461,17.516,16.637,17.397,6669916,0
2008-09-26,17.397,17.492,17.223,17.41,2547435,0
2008-09-29,17.214,17.629,16.834,17.383,5022478,0
2008-09-30,17.651,17.701,16.822,17.121,8218642,0
2008-10-01,16.936,17.081,16.669,16.733,3215915,0
2008-10-02,16.747,17.02,16.463,16.497,3233817,0
2008-10-03,16.656,17.024,16.633,16.825,3486602,0
2008-10-06,16.435,16.601,15.194,15.77,4509317,0
2008-10-07,15.841,16.021,15.19,15.204,3836748,0
2008-10-08,15.032,15.552,14.956,14.973,4906332,0
2008-10-09,15.074,15.118,13.753,14.033,4931599,0
2008-10-10,13.587,14.131,12.642,13.391,9449793,0
2008-10-13,13.536,14.763,13.512,14.758,4913207,0
2008-10-14,15.098,15.114,14.102,14.406,5026141,0
2008-10-15,14.346,14.478,13.745,13.801,4334835,0
2008-10-16,13.782,14.165,13.067,14.023,5785769,0
2008-10-17,13.396,14.623,13.396,14.107,3354600,0
2008-10-20,14.014,14.856,13.972,14.819,3396503,0
2008-10-21,14.71,15.408,14.51,14.938,4347743,0
2008-10-22,14.555,15.074,14.469,14.633,5909956,0
2008-10-23,14.67,15.098,14.127,14.541,5410285,0
2008-10-24,13.869,14.356,13.536,13.94,4134876,0
2008-10-27,13.768,13.962,13.309,13.309,5778468,0
2008-10-28,13.772,14.337,13.268,14.337,6270442,0
2008-10-29,14.217,14.392,13.285,13.327,8893862,0
2008-10-30,13.614,15.003,12.968,13.722,9452696,0
2008-10-31,13.972,14.482,13.722,14.217,5811207,0
2008-11-03,14.213,14.418,14.068,14.254,3652642,0
2008-11-04,14.473,14.473,13.908,14.245,5321127,0
2008-11-05,14.245,14.361,13.927,14.06,4653278,0
2008-11-06,13.904,14.068,13.512,13.704,4232538,0
2008-11-07,13.713,13.892,13.622,13.753,3021681,0
2008-11-10,14.114,14.114,13.592,13.811,3950773,0
2008-11-11,13.684,13.748,13.155,13.356,5540685,0
2008-11-12,13.188,13.351,12.91,12.949,3392601,0
2008-11-13,13.067,13.772,12.753,13.772,3799273,0
2008-11-14,13.582,14.187,13.118,13.632,6795393,0
2008-11-17,13.517,14.205,13.451,13.837,6223348,0
2008-11-18,13.787,14.131,13.61,14.014,5365972,0
2008-11-19,14.014,14.195,13.463,13.463,4993323,0
2008-11-20,13.401,13.536,12.405,12.495,9019289,0
2008-11-21,12.522,13.558,12.123,13.527,8303439,0
2008-11-24,13.717,13.815,13.309,13.536,6285057,0
2008-11-25,14.005,14.005,13.272,13.541,5188023,0
2008-11-26,13.556,14.028,13.204,13.977,2723416,0
2008-11-28,14.114,14.383,13.954,14.254,1736290,0
2008-12-01,13.731,14.226,13.582,13.587,4947431,0
2008-12-02,13.493,13.758,13.369,13.717,4939277,0
2008-12-03,13.563,13.977,13.406,13.957,3452486,0
2008-12-04,13.842,14.088,13.396,13.522,3730038,0
2008-12-05,13.346,14.033,13.131,13.981,3812675,0
2008-12-08,14.264,14.373,13.758,14.028,4497666,0
2008-12-09,13.726,14.315,13.726,13.913,5209915,0
2008-12-10,13.991,14.21,13.587,13.726,5293162,0
2008-12-11,13.597,14.763,13.467,14.519,8048786,0
2008-12-12,14.127,15.098,14.127,15.032,6133564,0
2008-12-15,15.046,15.199,14.742,15.066,4203463,0
2008-12-16,15.169,16.044,15.127,16.016,6447816,0
2008-12-17,15.882,15.882,15.391,15.492,4056961,0
2008-12-18,15.542,15.854,15.335,15.547,4663359,0
2008-12-19,15.682,15.909,15.566,15.641,3991949,0
2008-12-22,15.798,15.798,15.364,15.571,2590076,0
2008-12-23,15.637,15.807,15.496,15.523,1814146,0
2008-12-24,15.556,15.602,15.373,15.478,620808,0
2008-12-26,15.584,15.659,15.454,15.645,746043,0
2008-12-29,15.632,15.637,15.4,15.584,1842795,0
2008-12-30,15.662,16.128,15.662,16.092,2317084,0
2008-12-31,15.896,16.294,15.859,16.215,2641855,0
2009-01-02,16.369,16.398,15.945,16.173,4327533,0
2009-01-05,16.16,16.553,16.002,16.485,4163329,0
2009-01-06,16.615,16.808,16.29,16.421,3190746,0
2009-01-07,16.263,16.544,16.051,16.328,3278645,0
2009-01-08,16.119,16.847,15.72,16.697,5559121,0
2009-01-09,16.688,16.784,16.165,16.338,4044777,0
2009-01-12,16.276,16.406,16.183,16.304,3562219,0
2009-01-13,16.29,16.529,16.183,16.402,3532901,0
2009-01-14,16.333,16.539,16.143,16.463,3737542,0
2009-01-15,16.874,16.927,16.402,16.756,6494779,0
2009-01-16,16.882,17.19,16.733,17.01,3922650,0
2009-01-20,17.052,17.247,16.493,16.637,6817199,0
2009-01-21,16.784,16.979,16.472,16.979,8738316,0
2009-01-22,17.143,17.492,16.817,17.071,10939127,0
2009-01-23,16.619,17.005,16.256,16.352,6030746,0
2009-01-26,16.44,16.909,16.44,16.756,6337420,0
2009-01-27,16.779,17.125,16.669,16.798,7306370,0
2009-01-28,17.151,17.188,16.917,17.168,5390548,0
2009-01-29,16.361,17.205,16.361,16.861,3445304,0
2009-01-30,16.425,17.19,16.393,16.514,3584077,0
2009-02-02,16.242,16.959,16.242,16.784,3944294,0
2009-02-03,16.842,17.147,16.539,17.076,7152069,0
2009-02-04,17.151,17.415,16.979,17.242,4093480,0
2009-02-05,17.242,17.637,17.109,17.461,4164493,0
2009-02-06,17.439,17.774,17.374,17.624,3519507,0
2009-02-09,17.619,17.624,17.329,17.588,2435353,0
2009-02-10,17.42,17.601,17.047,17.116,4582713,0
2009-02-11,17.129,17.242,16.936,16.992,4135234,0
2009-02-12,16.697,17.223,16.563,17.205,3928715,0
2009-02-13,17.139,17.305,16.94,16.983,2346231,0
2009-02-17,16.71,16.71,16.356,16.476,3431409,0
2009-02-18,16.514,16.563,16.267,16.425,3078639,0
2009-02-19,16.463,16.514,16.078,16.165,4783349,0
2009-02-20,15.974,16.347,15.922,16.211,5062732,0
2009-02-23,16.323,16.352,15.705,15.739,4166983,0
2009-02-24,15.823,16.011,15.617,15.95,5364939,0
2009-02-25,15.988,16.021,15.459,15.537,3746771,0
2009-02-26,15.617,15.71,14.786,14.837,7176756,0
2009-02-27,14.67,14.809,14.392,14.441,7797550,0
2009-03-02,14.217,14.423,13.837,13.887,4889329,0
2009-03-03,14.019,14.25,13.656,13.806,5698567,0
2009-03-04,13.913,14.301,13.708,14.114,5333025,0
2009-03-05,13.949,14.191,13.782,14.088,6052487,0
2009-03-06,14.083,14.361,13.748,13.962,6509672,0
2009-03-09,13.825,13.94,13.617,13.726,3844157,0
2009-03-10,13.991,14.195,13.696,14.195,5849984,0
2009-03-11,14.222,14.222,12.8,12.818,14285411,0
2009-03-12,12.818,13.442,12.504,13.378,11618102,0
2009-03-13,13.451,14.217,13.401,14.21,7621723,0
2009-03-16,14.341,14.418,13.887,13.899,4229036,0
2009-03-17,13.962,14.274,13.782,14.274,3174573,0
2009-03-18,14.141,14.392,14.01,14.187,4877244,0
2009-03-19,14.127,14.341,13.646,13.855,5528608,0
2009-03-20,13.962,14.005,13.772,13.904,5532595,0
2009-03-23,14.11,14.482,13.967,14.455,4687880,0
2009-03-24,14.264,14.665,14.25,14.573,4598103,0
2009-03-25,14.577,14.887,14.538,14.719,3257321,0
2009-03-26,14.768,14.887,14.643,14.864,2787684,0
2009-03-27,14.732,14.781,14.524,14.681,3841345,0
2009-03-30,14.597,14.691,14.324,14.67,3600647,0
2009-03-31,14.8,15.209,14.619,14.852,5179990,0
2009-04-01,14.715,14.934,14.46,14.882,3780275,0
2009-04-02,15.137,15.403,15.084,15.245,3524283,0
2009-04-03,15.321,15.321,14.763,14.901,3788114,0
2009-04-06,14.776,15.106,14.715,14.92,2848748,0
2009-04-07,14.8,15.008,14.651,14.781,2125994,0
2009-04-08,14.771,14.969,14.605,14.809,2261850,0
2009-04-09,15.032,15.186,14.924,15.042,3506695,0
2009-04-13,14.994,15.236,14.892,15.127,2407145,0
2009-04-14,15.132,15.132,14.911,15.066,1929921,0
2009-04-15,15.069,15.123,14.719,14.956,2509471,0
2009-04-16,14.942,15.45,14.887,15.391,4269342,0
2009-04-17,16.29,16.29,15.614,15.841,5991139,0
2009-04-20,15.78,16.047,15.667,15.775,3185690,0
2009-04-21,15.65,15.932,15.459,15.72,4317948,0
2009-04-22,15.584,16.115,15.483,15.802,5771482,0
2009-04-23,16.812,16.812,15.378,16.102,8359902,0
2009-04-24,16.102,16.398,15.528,15.724,7558305,0
2009-04-27,15.518,16.196,15.426,16.03,4668402,0
2009-04-28,16.002,16.064,15.72,15.868,3737394,0
2009-04-29,16.044,16.044,15.701,15.794,5388318,0
2009-04-30,15.841,15.906,15.232,15.297,6999945,0
2009-05-01,15.316,15.686,15.278,15.617,4490378,0
2009-05-04,15.58,15.959,15.566,15.959,3669928,0
2009-05-05,15.974,16.242,15.901,15.969,5120845,0
2009-05-06,15.979,16.147,15.932,16.007,3762380,0
2009-05-07,16.092,16.679,15.959,16.534,4890008,0
2009-05-08,16.549,16.669,16.379,16.5,2872608,0
2009-05-11,16.256,16.388,16.183,16.215,3913228,0
2009-05-12,16.251,16.493,16.234,16.323,3430082,0
2009-05-13,16.347,16.416,16.165,16.229,3568860,0
2009-05-14,16.276,16.454,16.143,16.246,3165787,0
2009-05-15,16.251,16.251,15.868,15.909,3659501,0
2009-05-18,15.998,16.178,15.756,16.178,2551085,0
2009-05-19,16.188,16.5,16.188,16.352,4340770,0
2009-05-20,16.458,16.954,16.369,16.803,6336395,0
2009-05-21,16.702,16.892,16.421,16.534,3569613,0
2009-05-22,16.629,16.789,16.505,16.633,2541808,0
2009-05-26,16.615,17.086,16.549,16.997,2631761,0
2009-05-27,17.02,17.09,16.679,16.702,3088922,0
2009-05-28,16.829,16.945,16.611,16.766,2725905,0
2009-05-29,16.852,16.895,16.679,16.87,3738068,0
2009-06-01,17.002,17.159,16.847,17.121,4239285,0
2009-06-02,17.062,17.27,16.534,17.214,6442162,0
2009-06-03,17.151,17.151,16.706,16.892,6554886,0
2009-06-04,16.887,17.002,16.299,16.529,5916175,0
2009-06-05,16.568,16.66,16.078,16.539,4773466,0
2009-06-08,16.454,16.697,16.234,16.529,2609273,0
2009-06-09,16.624,16.633,16.188,16.251,3051376,0
2009-06-10,16.361,16.416,16.234,16.352,2276620,0
2009-06-11,16.406,17.109,16.406,16.825,5309593,0
2009-06-12,16.789,16.887,16.522,16.624,3487897,0
2009-06-15,16.514,16.577,16.151,16.285,3091067,0
2009-06-16,16.361,16.577,16.133,16.178,2842903,0
2009-06-17,16.178,16.879,16.178,16.587,3522798,0
2009-06-18,16.615,16.913,16.522,16.733,3415772,0
2009-06-19,16.905,17.015,16.633,16.651,4575588,0
2009-06-22,16.549,16.606,16.342,16.369,2156226,0
2009-06-23,16.379,16.505,16.051,16.078,4506449,0
2009-06-24,16.242,16.242,15.807,15.914,5439171,0
2009-06-25,15.914,16.77,15.816,16.606,4224062,0
2009-06-26,16.688,16.688,16.276,16.522,5995670,0
2009-06-29,16.445,16.539,16.188,16.435,3103188,0
2009-06-30,16.398,16.505,15.998,16.133,3669232,0
2009-07-01,16.234,16.743,16.069,16.587,3519237,0
2009-07-02,16.514,16.514,16.133,16.206,2806079,0
2009-07-06,16.124,16.267,15.979,16.178,2291766,0
2009-07-07,16.151,16.77,16.133,16.549,3896673,0
2009-07-08,16.615,16.706,16.188,16.304,4115250,0
2009-07-09,16.398,16.398,16.044,16.224,3109128,0
2009-07-10,16.242,16.416,15.95,16.115,3113355,0
2009-07-13,16.178,16.568,16.087,16.472,3285637,0
2009-07-14,16.435,16.633,16.342,16.577,2866135,0
2009-07-15,16.633,16.715,16.416,16.624,3456059,0
2009-07-16,16.577,16.895,16.48,16.834,3218038,0
2009-07-17,16.879,17.27,16.825,17.26,4393656,0
2009-07-20,17.361,17.37,16.913,17.015,3092311,0
2009-07-21,17.052,17.461,17.052,17.379,3608104,0
2009-07-22,17.434,17.641,17.015,17.09,4259144,0
2009-07-23,17.143,17.624,16.997,17.415,4050182,0
2009-07-24,17.397,17.578,17.252,17.559,2468430,0
2009-07-27,17.588,17.66,17.342,17.507,1940877,0
2009-07-28,17.487,17.679,17.415,17.551,2797895,0
2009-07-29,18.289,18.679,17.971,18.442,7178551,0
2009-07-30,18.734,18.887,17.788,17.971,4495397,0
2009-07-31,18.025,18.16,17.596,17.934,5049531,0
2009-08-03,17.998,18.079,17.516,18.061,4343473,0
2009-08-04,18.432,18.65,18.107,18.597,4948946,0
2009-08-05,18.564,18.659,18.233,18.589,4298390,0
2009-08-06,18.64,18.688,18.253,18.607,4805193,0
2009-08-07,18.753,18.753,18.404,18.497,5768870,0
2009-08-10,18.497,18.573,18.335,18.479,2477948,0
2009-08-11,18.479,18.535,18.253,18.46,3058824,0
2009-08-12,18.414,18.715,18.271,18.589,3516755,0
2009-08-13,18.688,18.743,18.404,18.715,2233368,0
2009-08-14,18.734,18.826,18.379,18.589,2503822,0
2009-08-17,18.387,18.573,18.325,18.414,3604452,0
2009-08-18,18.404,18.669,18.043,18.64,3105103,0
2009-08-19,18.487,19.125,18.487,18.941,2813643,0
2009-08-20,18.96,19.134,18.772,19.099,2404063,0
2009-08-21,19.224,19.326,19.006,19.143,3648442,0
2009-08-24,19.243,19.262,18.835,18.914,3418085,0
2009-08-25,18.96,19.143,18.914,19.035,2014705,0
2009-08-26,18.979,19.233,18.887,19.006,2199365,0
2009-08-27,18.97,19.307,18.845,19.233,2523584,0
2009-08-28,19.353,19.353,19.178,19.28,2759051,0
2009-08-31,19.206,19.526,19.168,19.379,2325382,0
2009-09-01,19.298,19.516,19.178,19.28,3162889,0
2009-09-02,19.298,19.326,19.081,19.108,1996714,0
2009-09-03,19.206,19.224,18.979,19.224,2392707,0
2009-09-04,19.178,19.361,19.168,19.361,1247828,0
2009-09-08,19.46,19.46,19.115,19.253,1801915,0
2009-09-09,19.46,19.699,19.134,19.489,2929860,0
2009-09-10,19.452,19.651,19.326,19.581,2649165,0
2009-09-11,19.632,19.734,19.553,19.699,2146588,0
2009-09-14,19.632,19.799,19.489,19.77,3135558,0
2009-09-15,19.799,19.807,19.442,19.598,3997171,0
2009-09-16,19.679,19.799,19.361,19.789,2848357,0
2009-09-17,19.799,19.826,19.59,19.614,6828038,0
2009-09-18,19.651,19.799,19.553,19.789,3198817,0
2009-09-21,19.762,20.098,19.623,19.962,2016399,0
2009-09-22,19.998,20.007,19.689,19.725,2370749,0
2009-09-23,19.98,20.114,19.67,19.716,2713213,0
2009-09-24,19.67,19.77,19.417,19.598,2518676,0
2009-09-25,19.598,19.789,19.497,19.563,2099417,0
2009-09-28,19.59,20.034,19.563,19.799,3003921,0
2009-09-29,19.826,20.098,19.752,19.989,3290953,0
2009-09-30,20.679,20.771,20.007,20.352,5408236,0
2009-10-01,20.334,20.453,19.869,20.034,4323098,0
2009-10-02,19.916,19.933,19.614,19.66,2695006,0
2009-10-05,19.743,19.925,19.497,19.908,2897641,0
2009-10-06,20.034,20.218,19.789,20.142,3060141,0
2009-10-07,20.026,20.377,19.943,20.377,3725087,0
2009-10-08,20.507,20.59,20.352,20.368,2629373,0
2009-10-09,20.255,20.661,20.142,20.562,3308720,0
2009-10-12,20.615,20.781,20.562,20.679,1820554,0
2009-10-13,20.634,20.697,20.49,20.572,3105212,0
2009-10-14,20.67,21.017,20.58,20.98,3992483,0
2009-10-15,20.972,21.272,20.87,21.233,3213024,0
2009-10-16,21.133,21.581,21.133,21.397,3831988,0
2009-10-19,21.498,21.498,21.198,21.31,2351103,0
2009-10-20,21.243,21.698,21.243,21.563,4218720,0
2009-10-21,21.516,21.679,21.338,21.346,4415707,0
2009-10-22,21.338,21.498,21.215,21.361,3517670,0
2009-10-23,21.479,21.526,20.915,21.089,3444865,0
2009-10-26,21.133,21.416,20.789,20.844,2937674,0
2009-10-27,20.889,21.026,20.689,20.743,2888321,0
2009-10-28,20.743,20.817,20.264,20.264,3764859,0
2009-10-29,20.434,20.634,20.271,20.608,3136422,0
2009-10-30,20.634,20.771,20.124,20.142,5894190,0
2009-11-02,20.236,20.624,20.07,20.471,4401714,0
2009-11-03,21.572,21.826,20.716,21.099,6176499,0
2009-11-04,21.142,21.406,21.045,21.045,4001209,0
2009-11-05,21.063,21.451,21.045,21.31,3463841,0
2009-11-06,21.233,21.479,21.007,21.479,2330946,0
2009-11-09,21.599,21.689,21.397,21.653,2623302,0
2009-11-10,21.735,22.162,21.635,22.135,3391961,0
2009-11-11,22.088,22.243,21.87,22.073,1855969,0
2009-11-12,22.088,22.197,21.781,21.807,2190310,0
2009-11-13,21.907,22.443,21.907,22.374,3758400,0
2009-11-16,22.462,22.6,22.262,22.299,3042393,0
2009-11-17,22.291,22.299,22.018,22.081,2471978,0
2009-11-18,21.972,22.299,21.925,22.252,3159662,0
2009-11-19,22.374,22.38,21.934,22.018,4086042,0
2009-11-20,21.999,22.462,21.98,22.272,5396114,0
2009-11-23,22.635,22.835,22.434,22.707,5003224,0
2009-11-24,22.743,22.799,22.564,22.752,2574589,0
2009-11-25,22.909,22.909,22.699,22.717,1952962,0
2009-11-27,22.434,22.771,22.272,22.609,1509128,0
2009-11-30,22.664,22.664,22.262,22.452,4190945,0
2009-12-01,22.507,22.69,22.462,22.6,2891044,0
2009-12-02,22.291,22.672,22.291,22.516,3545889,0
2009-12-03,22.581,22.616,22.346,22.356,2857447,0
2009-12-04,22.489,22.681,22.216,22.434,4243245,0
2009-12-07,22.38,22.626,22.318,22.406,3226289,0
2009-12-08,22.398,22.443,22.009,22.037,3978964,0
2009-12-09,21.98,22.281,21.953,22.281,3904095,0
2009-12-10,22.299,22.853,22.281,22.781,7370336,0
2009-12-11,22.799,22.891,22.507,22.545,2769249,0
2009-12-14,22.616,22.909,22.616,22.734,3010989,0
2009-12-15,22.918,23.571,22.734,23.443,6413296,0
2009-12-16,23.79,24.172,23.716,23.764,7054285,0
2009-12-17,23.745,23.871,23.519,23.519,4627477,0
2009-12-18,23.644,23.784,23.443,23.673,5487475,0
2009-12-21,23.806,24.143,23.644,23.745,2908708,0
2009-12-22,23.871,24.026,23.774,23.927,2223135,0
2009-12-23,23.908,24.054,23.825,23.936,2869570,0
2009-12-24,24.001,24.063,23.936,23.953,529909,0
2009-12-28,24.001,24.126,23.889,24.018,1234750,0
2009-12-29,24.018,24.153,23.973,23.982,1591518,0
2009-12-30,23.908,23.992,23.745,23.927,1779441,0
2009-12-31,24.001,24.026,23.681,23.707,1612431,0
2010-01-04,23.908,24.271,23.774,24.218,2700478,0
2010-01-05,24.235,24.235,23.992,24.045,2723395,0
2010-01-06,24.001,24.036,23.716,23.816,4441648,0
2010-01-07,23.79,23.79,23.336,23.435,5767237,0
2010-01-08,23.519,23.736,23.353,23.689,4703589,0
2010-01-11,23.862,24.081,23.745,23.953,2105108,0
2010-01-12,23.936,24.143,23.816,24.117,3455601,0
2010-01-13,24.181,24.673,24.181,24.591,3463822,0
2010-01-14,24.526,24.781,24.42,24.743,2258856,0
2010-01-15,24.79,24.799,24.381,24.48,2283143,0
2010-01-19,24.517,25.109,24.48,24.89,3107706,0
2010-01-20,24.872,24.872,24.337,24.681,2950946,0
2010-01-21,24.656,24.718,23.871,24.172,4355552,0
2010-01-22,24.073,24.372,23.663,24.245,4751959,0
2010-01-25,24.362,24.864,24.262,24.656,5811297,0
2010-01-26,25.335,25.464,24.864,24.955,6081594,0
2010-01-27,24.89,25.137,24.591,24.79,5371658,0
2010-01-28,24.772,25.245,24.772,24.809,3710349,0
2010-01-29,24.927,25.109,24.762,24.79,4549332,0
2010-02-01,24.971,25.264,24.627,25.235,4049164,0
2010-02-02,25.282,26.016,25.156,25.965,6611465,0
2010-02-03,25.928,25.999,25.491,25.755,4179670,0
2010-02-04,25.7,25.7,24.936,24.936,5066212,0
2010-02-05,24.89,24.917,24.235,24.562,6199156,0
2010-02-08,24.581,24.726,24.391,24.507,3091080,0
2010-02-09,24.718,24.917,24.553,24.7,2383450,0
2010-02-10,24.627,24.845,24.262,24.726,6218651,0
2010-02-11,24.718,25.073,24.507,25.026,4501612,0
2010-02-12,24.907,24.907,24.571,24.872,2845412,0
2010-02-16,25.156,25.156,24.837,25.073,3660367,0
2010-02-17,25.218,25.264,24.609,25.092,6453610,0
2010-02-18,25.082,25.372,25.009,25.335,3221884,0
2010-02-19,25.344,25.635,25.101,25.591,4247095,0
2010-02-22,25.681,25.681,25.245,25.362,3580527,0
2010-02-23,25.3,25.437,25.073,25.235,5945684,0
2010-02-24,25.254,25.501,25.245,25.362,2916644,0
2010-02-25,25.19,25.536,25.082,25.536,3483921,0
2010-02-26,25.536,25.635,25.362,25.501,4438799,0
2010-03-01,25.437,25.691,25.235,25.527,3427285,0
2010-03-02,25.644,25.918,25.536,25.882,2602011,0
2010-03-03,25.918,25.918,25.437,25.464,3397441,0
2010-03-04,25.582,25.607,25.38,25.455,2924257,0
2010-03-05,25.483,25.837,25.445,25.837,2986378,0
2010-03-08,25.837,25.872,25.51,25.527,2716003,0
2010-03-09,25.483,25.607,25.372,25.455,3197512,0
2010-03-10,25.419,25.635,25.354,25.51,2600116,0
2010-03-11,25.419,25.573,25.282,25.536,1845982,0
2010-03-12,25.616,25.691,25.282,25.399,2569981,0
2010-03-15,25.372,25.372,25.109,25.235,3029355,0
2010-03-16,25.847,25.872,25.399,25.791,4630275,0
2010-03-17,25.982,25.991,25.626,25.644,3396131,0
2010-03-18,25.799,26.025,25.635,25.982,3031173,0
2010-03-19,25.982,26.473,25.71,26.082,6013361,0
2010-03-22,26.025,26.654,25.918,26.636,5331770,0
2010-03-23,26.763,26.763,26.281,26.564,2579344,0
2010-03-24,26.618,26.646,26.063,26.118,2373575,0
2010-03-25,26.271,26.281,25.965,26.008,2885006,0
2010-03-26,26.034,26.118,25.738,25.999,2809163,0
2010-03-29,26.155,26.309,26.025,26.226,2270451,0
2010-03-30,26.309,26.673,26.246,26.627,3013735,0
2010-03-31,26.618,26.618,26.145,26.299,2647003,0
2010-04-01,26.363,26.491,25.847,25.999,4047489,0
2010-04-05,26.034,26.391,25.947,26.299,2572763,0
2010-04-06,26.299,26.501,26.191,26.401,1912301,0
2010-04-07,26.436,26.436,26.164,26.41,3465030,0
2010-04-08,26.9,26.9,26.463,26.536,4142488,0
2010-04-09,26.609,26.809,26.536,26.8,2219494,0
2010-04-12,26.819,26.836,26.618,26.682,2022695,0
2010-04-13,26.592,26.827,26.328,26.791,3054661,0
2010-04-14,26.819,26.827,26.391,26.555,3039287,0
2010-04-15,26.546,26.827,26.454,26.819,2438017,0
2010-04-16,26.827,27.211,26.7,27.173,6588945,0
2010-04-19,27.183,27.274,26.9,27.116,4735565,0
2010-04-20,27.221,27.728,27.173,27.627,4607508,0
2010-04-21,27.673,27.819,27.265,27.608,6556449,0
2010-04-22,28.456,28.911,27.972,28.564,9285713,0
2010-04-23,28.647,28.709,27.999,28.308,5443866,0
2010-04-26,28.193,28.583,28.101,28.4,0,0
2010-04-27,28.193,28.548,27.982,28.064,3926822,0
2010-04-28,28.11,28.327,27.901,27.999,3394926,0
2010-04-29,28.165,28.773,28.128,28.521,4355466,0
2010-04-30,28.573,28.736,28.055,28.055,3717363,0
2010-05-03,28.221,28.521,28.11,28.446,2718648,0
2010-05-04,28.238,28.353,27.937,28.165,3132719,0
2010-05-05,27.765,28.372,27.765,28.221,4035581,0
2010-05-06,28.074,28.583,26.328,27.963,6659996,0
2010-05-07,27.791,27.838,26.728,27.202,6897177,0
2010-05-10,28.036,28.484,27.801,28.247,4330933,0
2010-05-11,27.856,28.647,27.838,28.391,4466109,0
2010-05-12,28.438,28.956,28.202,28.911,3465741,0
2010-05-13,29.027,29.065,28.718,28.736,4345102,0
2010-05-14,28.637,28.701,28.238,28.474,3957876,0
2010-05-17,28.502,28.838,28.137,28.556,4172636,0
2010-05-18,28.847,29.065,28.263,28.456,4974678,0
2010-05-19,28.318,28.718,28.193,28.573,4401568,0
2010-05-20,28.221,28.429,27.819,27.901,7058945,0
2010-05-21,27.344,28.174,27.328,28.036,7149850,0
2010-05-24,28.008,28.256,27.663,27.92,5636704,0
2010-05-25,27.309,27.554,26.827,27.53,6631474,0
2010-05-26,27.801,28.174,27.573,27.681,5454782,0
2010-05-27,28.083,28.728,28.055,28.709,4557760,0
2010-05-28,28.682,28.828,28.118,28.446,5383798,0
2010-06-01,28.221,28.591,27.946,28.017,4503768,0
2010-06-02,28.074,28.883,27.946,28.856,4279554,0
2010-06-03,28.902,29.546,28.883,29.175,6201119,0
2010-06-04,28.672,28.838,27.884,27.982,5993905,0
2010-06-07,28.036,28.438,27.738,27.982,6112150,0
2010-06-08,28.118,28.137,27.564,27.847,5681870,0
2010-06-09,27.991,28.701,27.963,28.137,4397854,0
2010-06-10,28.601,28.902,28.456,28.819,3242621,0
2010-06-11,28.601,29.083,28.521,29.027,3127616,0
2010-06-14,29.074,29.52,29.074,29.292,3865312,0
2010-06-15,29.546,29.556,29.292,29.52,3305187,0
2010-06-16,29.492,29.985,29.401,29.792,5060695,0
2010-06-17,30.183,30.256,29.665,29.9,5436520,0
2010-06-18,29.89,30.039,29.556,29.611,2843021,0
2010-06-21,29.829,30.002,29.365,29.483,3484383,0
2010-06-22,29.556,29.692,29.009,29.065,3720324,0
2010-06-23,28.938,29.147,28.654,28.982,3645178,0
2010-06-24,28.947,29.036,28.601,28.728,3232739,0
2010-06-25,28.701,29.102,28.583,28.982,4846235,0
2010-06-28,29.109,29.711,28.773,29.583,5547435,0
2010-06-29,29.292,29.292,28.736,28.847,9376340,0
2010-06-30,28.845,29.426,28.606,28.872,7978500,0
2010-07-01,28.746,28.773,27.564,28.128,9180048,0
2010-07-02,28.146,28.346,27.946,28.118,3795948,0
2010-07-06,28.564,28.819,28.3,28.502,3654050,0
2010-07-07,28.539,28.947,28.212,28.902,5000101,0
2010-07-08,29.074,29.166,28.856,29.027,3211182,0
2010-07-09,29.109,29.109,28.847,28.956,2264484,0
2010-07-12,28.902,28.938,28.718,28.875,3194443,0
2010-07-13,29.074,29.592,29.074,29.401,2532207,0
2010-07-14,29.394,29.873,29.147,29.82,3289056,0
2010-07-15,29.758,29.948,29.556,29.766,3928029,0
2010-07-16,29.619,29.774,29.192,29.227,2990194,0
2010-07-19,29.264,29.347,28.92,29.093,2248768,0
2010-07-20,28.911,29.347,28.746,29.338,2476393,0
2010-07-21,29.417,29.5,28.966,29.109,3512467,0
2010-07-22,29.51,29.52,26.854,26.947,18669369,0
2010-07-23,26.983,27.937,26.328,27.765,19827958,0
2010-07-26,27.838,28.101,27.24,27.738,9730039,0
2010-07-27,27.838,27.856,25.3,26.501,21157943,0
2010-07-28,26.527,26.564,25.591,26.309,9216533,0
2010-07-29,26.654,26.91,26.034,26.356,6992963,0
2010-07-30,26.054,27.466,25.947,27.256,11132848,0
2010-08-02,27.536,27.999,27.457,27.81,6510417,0
2010-08-03,27.828,27.828,27.221,27.265,4115100,0
2010-08-04,27.309,27.653,27.24,27.608,3533992,0
2010-08-05,27.352,27.617,27.192,27.592,3333693,0
2010-08-06,27.418,27.583,27.125,27.501,3576760,0
2010-08-09,27.52,27.608,27.183,27.328,2787052,0
2010-08-10,27.116,27.352,26.965,27.256,3138530,0
2010-08-11,26.863,26.863,26.417,26.482,3584714,0
2010-08-12,26.145,26.583,25.999,26.509,2530732,0
2010-08-13,26.382,26.491,26.092,26.41,1781011,0
2010-08-16,26.145,26.401,25.928,26.109,2843569,0
2010-08-17,26.328,26.882,26.127,26.819,3198216,0
2010-08-18,26.781,27.055,26.518,26.791,2863025,0
2010-08-19,26.646,26.746,26.145,26.527,2910386,0
2010-08-20,26.254,26.427,26.118,26.299,2827126,0
2010-08-23,26.373,26.583,25.937,25.956,3192660,0
2010-08-24,25.738,25.738,25.273,25.344,3009397,0
2010-08-25,25.19,25.527,25.009,25.39,3159034,0
2010-08-26,25.474,25.52,25.009,25.137,2495356,0
2010-08-27,25.235,25.235,24.636,25.218,3342861,0
2010-08-30,24.881,25.372,24.855,25.118,3991144,0
2010-08-31,24.95,25.177,24.748,24.814,2798194,0
2010-09-01,24.971,25.719,24.971,25.437,3107236,0
2010-09-02,25.455,25.71,25.335,25.536,3001478,0
2010-09-03,25.626,26.155,25.38,25.536,4000097,0
2010-09-07,25.437,25.644,25.226,25.491,2329184,0
2010-09-08,25.409,25.626,25.409,25.51,1739104,0
2010-09-09,25.681,25.791,25.582,25.691,1441852,0
2010-09-10,25.719,25.928,25.599,25.89,1773795,0
2010-09-13,26.101,26.182,25.808,25.918,1889270,0
2010-09-14,25.847,26.501,25.808,26.454,3095040,0
2010-09-15,26.41,27.801,26.328,27.51,6175402,0
2010-09-16,27.418,27.494,27.125,27.399,3827671,0
2010-09-17,27.52,27.738,27.328,27.447,3029810,0
2010-09-20,27.466,27.91,27.409,27.866,2228851,0
2010-09-21,27.866,28.045,27.673,27.999,3048724,0
2010-09-22,27.92,27.946,27.592,27.663,4241198,0
2010-09-23,27.501,28.11,27.328,27.592,3787424,0
2010-09-24,27.838,28.529,27.838,28.511,2496670,0
2010-09-27,28.372,28.938,27.765,28.146,5091613,0
2010-09-28,28.272,28.381,27.828,28.346,3091046,0
2010-09-29,28.23,28.308,27.929,27.972,3387964,0
2010-09-30,28.11,28.318,27.52,27.884,4283147,0
2010-10-01,27.884,28.165,27.645,28.055,3626845,0
2010-10-04,28.017,28.165,27.782,27.954,3422900,0
2010-10-05,28.017,28.801,28.017,28.647,3629619,0
2010-10-06,28.573,28.573,28.212,28.502,2905151,0
2010-10-07,28.718,29.192,28.637,28.819,4885662,0
2010-10-08,28.782,28.956,28.637,28.801,2351510,0
2010-10-11,28.865,29.245,28.865,28.911,2121222,0
2010-10-12,28.81,29.21,28.81,29.157,2803448,0
2010-10-13,29.227,29.465,29.157,29.436,2008291,0
2010-10-14,29.456,29.556,29.147,29.384,2568707,0
2010-10-15,29.556,29.646,29.264,29.365,2573608,0
2010-10-18,29.365,29.583,29.273,29.408,2817501,0
2010-10-19,29.128,29.128,28.539,28.701,2615442,0
2010-10-20,28.792,29.083,28.782,28.956,2171203,0
2010-10-21,29.119,29.565,28.902,29.427,3947685,0
2010-10-22,29.401,29.51,29.137,29.157,2319621,0
2010-10-25,29.264,29.845,29.109,29.128,3814391,0
2010-10-26,29.046,30.137,28.838,29.492,5360575,0
2010-10-27,29.938,30.411,29.674,30.211,4821232,0
2010-10-28,30.411,30.765,29.957,30.382,3466641,0
2010-10-29,30.293,30.33,29.735,29.852,3627740,0
2010-11-01,29.938,30.338,29.546,29.82,4685874,0
2010-11-02,30.039,30.219,28.282,29.056,8334626,0
2010-11-03,29.074,29.254,28.647,28.81,4547101,0
2010-11-04,29.056,29.192,28.938,29.065,4301318,0
2010-11-05,29.137,29.175,28.773,28.81,2844299,0
2010-11-08,28.709,28.819,28.492,28.601,3178168,0
2010-11-09,28.629,28.637,27.946,28.036,4353446,0
2010-11-10,27.954,28.637,27.847,28.619,4032868,0
2010-11-11,28.492,28.792,28.247,28.764,2215285,0
2010-11-12,28.654,28.709,28.363,28.484,1899792,0
2010-11-15,28.484,28.718,28.363,28.564,2288629,0
2010-11-16,28.292,28.511,27.972,28.183,2517994,0
2010-11-17,28.193,28.238,27.92,27.982,1886496,0
2010-11-18,28.093,28.663,27.92,28.591,5117223,0
2010-11-19,28.573,28.619,28.174,28.212,3900654,0
2010-11-22,28.165,28.4,28.137,28.292,4318227,0
2010-11-23,28.055,28.238,27.91,28.146,2613608,0
2010-11-24,28.202,28.391,27.954,28.137,1822579,0
2010-11-26,27.91,28.11,27.747,28.093,672172,0
2010-11-29,27.91,28.256,27.791,28.064,3947236,0
2010-11-30,27.842,28.151,27.795,28.059,3855598,0
2010-12-01,28.336,28.773,28.256,28.692,3707901,0
2010-12-02,28.682,29.036,28.583,28.99,2522615,0
2010-12-03,28.883,29.283,28.764,29.227,2772855,0
2010-12-06,29.227,29.365,29.065,29.264,2304510,0
2010-12-07,29.483,29.556,29.264,29.355,2717112,0
2010-12-08,29.365,29.384,28.718,28.847,2662323,0
2010-12-09,29.017,29.201,28.718,28.838,1470754,0
2010-12-10,28.856,29.201,28.81,29.201,2060097,0
2010-12-13,29.237,29.254,28.438,28.573,3377373,0
2010-12-14,28.801,29.185,28.728,29.046,3183333,0
2010-12-15,29.009,29.51,28.99,29.347,4662182,0
2010-12-16,29.417,29.783,29.009,29.72,3314166,0
2010-12-17,29.792,30.42,29.574,30.174,4260069,0
2010-12-20,30.174,30.438,30.174,30.354,2126333,0
2010-12-21,30.338,30.701,30.338,30.683,4115781,0
2010-12-22,30.647,31.373,30.618,31.048,3321312,0
2010-12-23,30.992,31.373,30.983,31.285,2478641,0
2010-12-27,31.147,31.33,31.031,31.192,2186796,0
2010-12-28,31.238,31.348,31.021,31.094,1275720,0
2010-12-29,31.167,31.57,31.123,31.498,1706298,0
2010-12-30,31.45,31.45,31.052,31.123,1691668,0
2010-12-31,31.121,31.166,30.974,31.032,1205641,0
2011-01-03,31.155,31.721,31.147,31.209,2867494,0
2011-01-04,31.312,31.355,30.841,30.867,2272126,0
2011-01-05,30.874,31.365,30.85,31.339,4075045,0
2011-01-06,31.285,31.848,31.228,31.702,3677260,0
2011-01-07,31.667,31.829,31.502,31.764,3266928,0
2011-01-10,31.702,31.755,31.429,31.584,2426671,0
2011-01-11,31.675,32.047,31.602,31.893,2124082,0
2011-01-12,32.019,32.055,31.611,31.702,1900712,0
2011-01-13,31.739,32.176,31.593,32.176,2263377,0
2011-01-14,32.084,32.238,31.772,32.219,2801357,0
2011-01-18,32.228,32.974,32.193,32.893,5386781,0
2011-01-19,32.813,32.874,32.184,32.329,2309070,0
2011-01-20,32.395,32.548,31.865,32.483,2556123,0
2011-01-21,32.62,33.012,32.483,32.831,6379058,0
2011-01-24,32.768,33.122,32.768,33.003,2710372,0
2011-01-25,33.021,33.021,32.511,32.691,2873912,0
2011-01-26,32.813,33.367,32.749,33.095,3083774,0
2011-01-27,33.201,33.72,33.174,33.485,3912585,0
2011-01-28,33.557,33.649,32.691,32.739,2123374,0
2011-01-31,32.811,33.086,32.591,32.608,2237831,0
2011-02-01,32.84,33.467,32.84,33.003,5390881,0
2011-02-02,32.357,33.003,32.112,32.302,4320916,0
2011-02-03,32.483,32.611,31.438,32.184,5357994,0
2011-02-04,32.176,33.386,31.285,33.246,4869136,0
2011-02-07,33.457,33.72,33.122,33.174,2775239,0
2011-02-08,32.566,33.413,32.566,33.246,2426254,0
2011-02-09,33.15,33.376,33.012,33.349,1869350,0
2011-02-10,33.265,33.386,33.012,33.386,1754663,0
2011-02-11,33.228,33.42,33.103,33.339,1864324,0
2011-02-14,33.256,33.547,33.209,33.528,2011753,0
2011-02-15,33.357,33.538,33.122,33.284,1769076,0
2011-02-16,33.284,33.329,32.73,33.076,2563553,0
2011-02-17,33.085,34.113,32.275,34.04,3945896,0
2011-02-18,33.965,34.375,33.884,34.367,2558607,0
2011-02-22,33.884,34.375,33.675,34.012,2896696,0
2011-02-23,33.921,33.921,33.303,33.502,2621718,0
2011-02-24,33.602,33.621,33.05,33.404,1974988,0
2011-02-25,33.467,34.04,33.413,34.002,1454106,0
2011-02-28,34.116,34.516,34.116,34.478,2771553,0
2011-03-01,34.475,34.549,33.921,33.929,2265116,0
2011-03-02,33.956,34.192,33.739,33.795,2562621,0
2011-03-03,33.983,34.358,33.912,34.201,2469423,0
2011-03-04,34.201,34.304,33.831,34.257,2271082,0
2011-03-07,34.394,34.53,33.72,33.921,2236186,0
2011-03-08,33.903,34.294,33.786,34.147,1411513,0
2011-03-09,34.021,35.312,33.85,34.966,3888096,0
2011-03-10,34.676,34.676,34.078,34.139,1731671,0
2011-03-11,33.884,34.323,33.528,33.666,2402458,0
2011-03-14,33.349,33.73,33.192,33.303,2096805,0
2011-03-15,32.874,33.386,32.72,33.14,3870200,0
2011-03-16,32.993,33.575,32.691,33.284,5075248,0
2011-03-17,33.684,33.759,33.209,33.303,2768986,0
2011-03-18,33.611,34.147,33.52,33.921,3282462,0
2011-03-21,34.201,34.975,34.192,34.584,1604563,0
2011-03-22,34.465,34.966,34.465,34.83,2928426,0
2011-03-23,34.575,34.83,34.404,34.694,2633227,0
2011-03-24,34.83,35.648,34.757,35.52,2769864,0
2011-03-25,35.53,35.903,35.53,35.731,2619295,0
2011-03-28,35.776,35.903,35.53,35.813,2189302,0
2011-03-29,35.74,36.239,35.694,36.131,1881181,0
2011-03-30,36.286,36.286,35.803,35.885,2404002,0
2011-03-31,35.811,36.031,35.73,35.976,1667120,0
2011-04-01,36.149,36.885,36.103,36.694,4571997,0
2011-04-04,36.859,37.176,36.613,36.895,2323474,0
2011-04-05,36.757,37.022,36.597,36.905,2459673,0
2011-04-06,37.058,37.094,36.04,36.895,2868500,0
2011-04-07,36.569,36.941,36.438,36.905,2016226,0
2011-04-08,37.157,37.204,36.43,36.56,2794038,0
2011-04-11,36.638,36.795,36.413,36.503,2306586,0
2011-04-12,36.386,36.551,35.892,36.01,3052122,0
2011-04-13,36.178,36.348,35.822,36.058,2014915,0
2011-04-14,35.903,36.139,35.603,36.05,2230223,0
2011-04-15,36.203,36.303,35.921,36.002,2954467,0
2011-04-18,35.749,36.149,35.341,35.921,2725961,0
2011-04-19,35.921,36.212,35.876,36.168,2057245,0
2011-04-20,36.503,36.986,36.43,36.823,1691436,0
2011-04-21,36.823,36.922,36.623,36.876,1542977,0
2011-04-25,36.804,37.261,36.512,37.251,2891645,0
2011-04-26,37.476,37.767,37.113,37.358,2115232,0
2011-04-27,37.411,38.305,37.367,38.222,3499299,0
2011-04-28,38.359,38.65,36.588,37.287,6459550,0
2011-04-29,37.434,37.434,36.17,36.959,4943641,0
2011-05-02,37.068,37.496,36.795,37.439,4784013,0
2011-05-03,37.442,37.818,37.105,37.423,2556192,0
2011-05-04,37.377,37.387,36.951,37.069,3017297,0
2011-05-05,36.933,37.634,36.732,37.317,2599420,0
2011-05-06,37.573,38.055,37.563,37.717,2048231,0
2011-05-09,37.694,38.613,37.621,38.395,2569571,0
2011-05-10,38.429,38.573,38.154,38.473,2281960,0
2011-05-11,38.483,38.647,38.172,38.383,2169895,0
2011-05-12,38.203,38.641,37.987,38.595,2296545,0
2011-05-13,38.546,38.647,38.02,38.227,1487587,0
2011-05-16,38.116,38.6,38.02,38.437,2096249,0
2011-05-17,38.255,38.274,37.607,38.227,2735593,0
2011-05-18,38.199,38.199,37.926,38.055,3085872,0
2011-05-19,38.235,38.32,37.837,38.046,2915106,0
2011-05-20,38.074,38.092,37.837,37.926,1828132,0
2011-05-23,37.452,37.827,37.307,37.708,2378145,0
2011-05-24,37.717,37.717,37.299,37.307,2231710,0
2011-05-25,37.299,37.954,37.299,37.862,2416227,0
2011-05-26,37.853,37.916,37.423,37.78,1554597,0
2011-05-27,37.624,37.762,36.997,37.442,2664901,0
2011-05-31,37.72,37.856,37.363,37.592,2400783,0
2011-06-01,37.471,37.753,37.115,37.123,1793809,0
2011-06-02,37.096,37.216,36.614,37.159,1845384,0
2011-06-03,36.705,36.933,36.614,36.796,2146730,0
2011-06-06,36.676,37.014,36.639,36.887,1915900,0
2011-06-07,37.06,37.413,36.695,37.307,2890355,0
2011-06-08,37.168,37.405,37.024,37.361,2725880,0
2011-06-09,37.361,38.02,37.187,37.88,2739887,0
2011-06-10,37.808,37.818,37.225,37.499,3236050,0
2011-06-13,37.508,37.573,37.15,37.206,1982588,0
2011-06-14,37.461,37.717,37.225,37.607,2339276,0
2011-06-15,37.433,37.78,37.307,37.423,2425293,0
2011-06-16,37.491,37.491,36.906,37.444,2713908,0
2011-06-17,37.634,37.808,37.344,37.387,2203969,0
2011-06-20,37.377,37.78,37.377,37.743,1301760,0
2011-06-21,37.753,38.046,37.727,37.916,1789999,0
2011-06-22,37.907,37.991,37.582,37.598,1601610,0
2011-06-23,37.479,37.735,36.85,37.672,2625330,0
2011-06-24,37.615,37.698,36.522,36.605,3239143,0
2011-06-27,36.438,37.244,36.295,37.069,2910970,0
2011-06-28,37.105,37.799,37.105,37.753,1943048,0
2011-06-29,37.936,37.945,37.452,37.471,3093858,0
2011-06-30,37.646,37.987,37.6,37.757,2230468,0
2011-07-01,37.727,38.419,37.553,38.41,3316184,0
2011-07-05,38.32,38.628,38.227,38.554,1437348,0
2011-07-06,38.468,39.457,38.369,39.294,2720203,0
2011-07-07,39.514,39.639,39.065,39.259,1454348,0
2011-07-08,38.92,39.005,38.628,38.891,1654885,0
2011-07-11,38.638,38.891,38.4,38.583,1590470,0
2011-07-12,38.542,39.063,38.478,38.55,1846673,0
2011-07-13,38.757,39.014,38.483,38.593,961437,0
2011-07-14,38.739,39.204,38.437,38.5,1540179,0
2011-07-15,38.628,38.628,38.064,38.292,1354376,0
2011-07-18,37.544,38.02,37.14,37.573,1929777,0
2011-07-19,37.746,38.194,37.592,38.167,1871847,0
2011-07-20,38.227,38.235,37.916,38.074,1309796,0
2011-07-21,36.248,36.395,34.307,35.801,18599038,0
2011-07-22,36.377,37.187,36.095,36.951,6129064,0
2011-07-25,36.776,37.006,36.531,36.796,3098832,0
2011-07-26,36.714,36.741,36.347,36.412,2349642,0
2011-07-27,36.267,36.579,35.519,35.574,3703659,0
2011-07-28,38.184,38.369,34.327,35.304,12034601,0
2011-07-29,34.885,35.427,34.628,34.94,6757410,0
2011-08-01,34.971,35.847,33.631,34.407,7061640,0
2011-08-02,34.4,34.555,34.143,34.409,6510958,0
2011-08-03,34.516,34.845,34.098,34.798,5005214,0
2011-08-04,34.354,34.481,33.066,33.066,4789721,0
2011-08-05,33.595,33.996,32.506,33.566,4956109,0
2011-08-08,33.122,33.312,31.56,31.579,4688706,0
2011-08-09,32.026,33.478,31.307,33.404,7779917,0
2011-08-10,32.883,33.131,32.052,32.137,5280231,0
2011-08-11,32.574,34.653,32.374,34.142,4318125,0
2011-08-12,34.518,34.965,33.959,34.93,4209574,0
2011-08-15,35.387,35.469,34.829,35.461,3124184,0
2011-08-16,35.214,35.304,34.564,35.112,4197025,0
2011-08-17,35.148,35.515,34.93,35.286,2346623,0
2011-08-18,34.417,34.875,34.025,34.471,6067887,0
2011-08-19,34.081,34.71,33.932,34.336,4261138,0
2011-08-22,34.957,34.975,34.09,34.197,4334865,0
2011-08-23,34.224,35.022,34.034,34.994,3818660,0
2011-08-24,34.875,35.148,34.281,34.93,3396014,0
2011-08-25,35.004,35.196,34.281,34.372,3030474,0
2011-08-26,34.215,35.443,33.603,35.196,2994243,0
2011-08-29,35.478,35.964,35.478,35.881,1658472,0
2011-08-30,35.606,36.156,35.469,35.918,2892077,0
2011-08-31,36.28,36.585,35.931,36.198,2801377,0
2011-09-01,36.202,36.923,35.918,36.11,3032235,0
2011-09-02,35.526,36.215,35.445,35.5,2173347,0
2011-09-06,34.638,35.753,34.252,35.735,3305501,0
2011-09-07,36.027,36.588,35.718,36.559,1655912,0
2011-09-08,36.476,36.869,36.193,36.347,2227234,0
2011-09-09,35.998,35.998,34.984,35.121,3030078,0
2011-09-12,34.491,34.911,34.151,34.829,2960762,0
2011-09-13,34.829,35.343,34.647,35.232,2142590,0
2011-09-14,35.396,36.202,34.801,35.827,2170867,0
2011-09-15,36.202,36.246,34.4,35.286,4653517,0
2011-09-16,35.469,36.521,35.461,35.955,4833518,0
2011-09-19,35.443,36.202,35.434,36.046,2683566,0
2011-09-20,36.31,36.923,35.972,36.301,2334079,0
2011-09-21,36.366,36.54,35.077,35.094,2001409,0
2011-09-22,34.107,34.949,34.025,34.756,4168836,0
2011-09-23,34.444,34.894,34.205,34.537,2584516,0
2011-09-26,34.71,35.635,34.098,35.589,3325190,0
2011-09-27,36.484,36.613,35.679,35.817,3016424,0
2011-09-28,35.871,35.989,35.276,35.304,2448773,0
2011-09-29,35.789,36.146,34.179,34.5,3877255,0
2011-09-30,34.269,35.025,33.981,34.086,3588875,0
2011-10-03,33.852,34.381,32.67,32.688,5884417,0
2011-10-04,32.24,33.164,31.81,32.852,5657043,0
2011-10-05,32.852,33.759,32.754,33.274,4601762,0
2011-10-06,33.525,33.525,31.771,33.022,6167217,0
2011-10-07,33.12,33.311,32.314,32.725,3840694,0
2011-10-10,33.217,34.015,33.182,33.914,2089703,0
2011-10-11,33.603,33.959,33.52,33.852,1403484,0
2011-10-12,34.053,34.665,33.759,34.409,3651840,0
2011-10-13,34.327,34.738,34.17,34.701,2356033,0
2011-10-14,35.022,35.196,34.738,34.921,1667464,0
2011-10-17,34.665,34.984,34.591,34.656,1322278,0
2011-10-18,34.582,35.387,34.205,35.084,1808570,0
2011-10-19,35.131,35.498,34.785,34.93,1872675,0
2011-10-20,35.112,35.498,34.785,35.443,2781402,0
2011-10-21,35.827,36.329,35.718,36.32,1779685,0
2011-10-24,36.437,37.179,36.32,37.179,1896574,0
2011-10-25,36.822,37.178,36.18,36.215,2075041,0
2011-10-26,36.834,37.609,36.834,37.407,4130722,0
2011-10-27,37.454,38.55,37.454,38.396,3301183,0
2011-10-28,38.713,38.713,37.784,38.491,2066689,0
2011-10-31,37.787,38.376,37.245,37.318,3249040,0
2011-11-01,36.141,37.216,35.132,36.62,3021251,0
2011-11-02,37.052,37.226,36.236,36.466,2156614,0
2011-11-03,36.774,37.022,36.352,36.509,3480273,0
2011-11-04,36.28,36.4,35.628,35.875,2921641,0
2011-11-07,35.989,36.338,35.616,36.329,1650180,0
2011-11-08,36.4,36.4,35.756,36.198,1579039,0
2011-11-09,35.242,35.646,34.737,34.966,3610361,0
2011-11-10,35.37,35.592,34.838,35.427,2071959,0
2011-11-11,35.857,36.644,35.839,36.28,2049745,0
2011-11-14,36.097,36.324,35.831,35.847,1682091,0
2011-11-15,35.664,36.097,35.398,35.993,2135626,0
2011-11-16,35.738,35.738,34.801,34.829,1958431,0
2011-11-17,34.902,35.041,34.289,34.434,2138282,0
2011-11-18,34.673,34.727,34.186,34.212,2158397,0
2011-11-21,33.865,33.946,33.278,33.7,2469499,0
2011-11-22,33.563,34.105,33.371,33.618,2774474,0
2011-11-23,33.618,33.654,33.105,33.38,1536784,0
2011-11-25,33.39,33.508,32.811,33.022,1435045,0
2011-11-28,33.83,34.041,33.259,33.443,1819740,0
2011-11-29,33.646,33.718,33.176,33.39,3049737,0
2011-11-30,34.242,34.473,33.763,34.096,3689777,0
2011-12-01,33.973,34.389,33.92,34.177,2375590,0
2011-12-02,34.48,34.554,33.821,33.965,2309636,0
2011-12-05,34.416,34.47,33.371,33.6,3330009,0
2011-12-06,33.728,33.892,33.443,33.443,2531538,0
2011-12-07,33.333,33.756,33.24,33.581,3194147,0
2011-12-08,33.482,33.608,33.24,33.297,2904996,0
2011-12-09,33.39,33.681,33.24,33.38,2272127,0
2011-12-12,33.176,33.287,32.794,32.892,2449581,0
2011-12-13,33.096,33.498,32.83,32.909,4598070,0
2011-12-14,32.699,32.994,32.635,32.644,3102153,0
2011-12-15,32.909,33.325,32.786,32.855,1995448,0
2011-12-16,33.563,33.946,33.333,33.728,6332577,0
2011-12-19,33.654,33.865,33.315,33.472,2961175,0
2011-12-20,33.83,34.222,33.718,34.051,2625537,0
2011-12-21,34.096,34.232,33.747,33.993,1675943,0
2011-12-22,33.993,34.26,33.92,34.031,1689784,0
2011-12-23,34.241,34.379,34.07,34.344,1458552,0
2011-12-27,34.25,34.683,34.186,34.609,964449,0
2011-12-28,34.628,34.655,33.775,33.803,1423975,0
2011-12-29,33.839,34.325,33.785,34.26,973646,0
2011-12-30,34.213,34.363,34.114,34.134,914534,0
2012-01-03,34.665,35.224,34.581,34.94,2111633,0
2012-01-04,34.93,35.168,34.646,35.06,1746636,0
2012-01-05,34.737,35.325,34.709,35.325,2588848,0
2012-01-06,35.335,35.535,35.104,35.417,1934140,0
2012-01-09,35.407,35.535,35.013,35.398,1332249,0
2012-01-10,35.654,35.94,35.5,35.802,1672798,0
2012-01-11,35.706,35.725,35.291,35.439,1232092,0
2012-01-12,35.595,35.734,35.401,35.65,1359852,0
2012-01-13,35.297,35.37,34.581,34.692,2703607,0
2012-01-17,35.21,35.401,34.968,35.151,1400420,0
2012-01-18,35.242,35.831,35.051,35.831,1760784,0
2012-01-19,35.738,36.215,35.544,36.161,1825088,0
2012-01-20,36.223,36.822,36.114,36.793,3049131,0
2012-01-23,36.701,36.913,36.215,36.527,2772217,0
2012-01-24,36.372,36.481,36.223,36.296,2110366,0
2012-01-25,36.205,36.537,35.811,36.453,2431754,0
2012-01-26,35.682,36.097,34.443,35.792,6951258,0
2012-01-27,35.484,36.387,35.392,35.778,3424535,0
2012-01-30,35.756,35.792,35.389,35.628,4263703,0
2012-01-31,35.807,36.414,35.668,35.771,3024840,0
2012-02-01,36.041,36.62,35.913,36.537,2603241,0
2012-02-02,36.324,36.517,35.73,36.105,2845713,0
2012-02-03,36.267,36.45,35.862,35.998,2933269,0
2012-02-06,35.885,36.087,35.654,35.775,2776294,0
2012-02-07,35.658,35.771,35.299,35.677,2220336,0
2012-02-08,35.778,36.267,35.548,36.111,2326832,0
2012-02-09,36.093,36.093,35.752,35.771,1616434,0
2012-02-10,35.658,35.686,35.227,35.43,2021564,0
2012-02-13,34.573,34.923,33.872,34.148,8972860,0
2012-02-14,34.086,34.693,34.086,34.461,5125519,0
2012-02-15,34.609,34.738,33.744,33.81,3969188,0
2012-02-16,33.753,34.069,33.715,34.039,3029176,0
2012-02-17,34.113,34.212,33.67,33.782,3440012,0
2012-02-21,33.8,33.856,33.254,33.329,3356279,0
2012-02-22,33.421,33.927,33.357,33.89,4545052,0
2012-02-23,33.971,34.489,33.971,34.48,2773081,0
2012-02-24,34.425,34.766,34.193,34.719,2510963,0
2012-02-27,34.508,34.849,34.489,34.719,2480223,0
2012-02-28,34.728,34.877,34.609,34.719,2156175,0
2012-02-29,34.696,34.805,34.372,34.417,3008436,0
2012-03-01,34.389,34.647,34.249,34.352,3063753,0
2012-03-02,34.279,34.352,33.67,33.697,2160386,0
2012-03-05,33.588,33.963,33.578,33.661,2485883,0
2012-03-06,33.487,33.89,33.339,33.413,3606305,0
2012-03-07,33.522,33.991,33.44,33.936,1632627,0
2012-03-08,34.039,34.546,33.991,34.489,3891469,0
2012-03-09,34.452,34.951,34.425,34.867,3975740,0
2012-03-12,34.801,35.043,34.719,34.757,2115389,0
2012-03-13,34.977,35.088,34.674,35.015,3399258,0
2012-03-14,34.886,35.466,34.83,35.218,3455649,0
2012-03-15,35.218,35.227,34.821,34.913,2701156,0
2012-03-16,35.134,35.494,35.053,35.291,3341616,0
2012-03-19,35.21,35.623,35.106,35.511,2854305,0
2012-03-20,35.271,35.778,35.271,35.742,3911939,0
2012-03-21,35.613,35.725,35.475,35.511,2894585,0
2012-03-22,35.291,35.677,35.236,35.263,2479238,0
2012-03-23,35.124,36.101,35.124,35.88,3219955,0
2012-03-26,35.927,36.47,35.927,36.47,2527867,0
2012-03-27,36.478,36.564,36.277,36.359,2460366,0
2012-03-28,36.349,36.535,35.87,35.989,1968408,0
2012-03-29,35.771,36.167,35.761,36.101,2020341,0
2012-03-30,36.369,36.618,36.054,36.525,3009030,0
2012-04-02,36.564,36.6,35.945,36.093,2561849,0
2012-04-03,36.037,36.12,35.42,35.623,3143177,0
2012-04-04,35.364,35.725,35.271,35.439,2387364,0
2012-04-05,35.348,35.494,35.181,35.19,1919098,0
2012-04-09,35.088,35.64,34.674,35.401,2450998,0
2012-04-10,35.42,35.787,35.227,35.356,3558928,0
2012-04-11,35.658,35.778,35.475,35.716,2858876,0
2012-04-12,35.918,36.369,35.716,35.742,3660953,0
2012-04-13,35.025,35.309,34.526,34.563,4143815,0
2012-04-16,34.647,34.748,34.434,34.517,2993887,0
2012-04-17,34.722,35.344,34.632,35.195,2515770,0
2012-04-18,35.097,35.181,34.452,34.489,4057743,0
2012-04-19,34.573,34.757,34.288,34.517,2807229,0
2012-04-20,34.728,34.904,34.554,34.766,2432751,0
2012-04-23,33.89,34.701,33.413,34.526,3006593,0
2012-04-24,34.461,34.738,34.288,34.536,2736612,0
2012-04-25,34.719,35.151,34.546,34.857,3220324,0
2012-04-26,34.877,34.877,33.954,34.049,4533548,0
2012-04-27,34.212,34.259,33.706,33.981,3205385,0
2012-04-30,33.936,34.381,33.9,34.27,2273075,0
2012-05-01,34.134,34.612,33.982,34.354,4507752,0
2012-05-02,34.307,34.546,34.202,34.269,2343965,0
2012-05-03,34.223,34.251,33.558,33.66,3476417,0
2012-05-04,33.652,33.725,33.29,33.309,2298713,0
2012-05-07,33.254,33.44,33.055,33.109,3933276,0
2012-05-08,32.859,33.357,32.675,33.302,5234186,0
2012-05-09,33.08,33.385,32.775,33.161,2706331,0
2012-05-10,33.486,34.187,33.412,33.687,5302212,0
2012-05-11,33.567,34.105,33.567,33.725,2005564,0
2012-05-14,33.486,33.955,33.375,33.753,2097600,0
2012-05-15,33.652,33.972,33.477,33.521,2114757,0
2012-05-16,33.652,34.087,33.596,33.8,3447415,0
2012-05-17,33.725,33.972,33.678,33.678,1995824,0
2012-05-18,33.687,33.881,33.215,33.262,3840283,0
2012-05-21,33.252,33.66,33.252,33.347,2120207,0
2012-05-22,33.9,33.945,33.355,33.503,2195370,0
2012-05-23,33.403,33.734,33.252,33.558,2164015,0
2012-05-24,33.558,33.791,33.385,33.696,1388240,0
2012-05-25,33.763,34.187,33.678,34.105,1560708,0
2012-05-29,34.195,34.29,33.632,33.744,2473608,0
2012-05-30,33.604,34.251,33.477,34.06,4311026,0
2012-05-31,34.011,34.437,33.772,34.187,4294576,0
2012-06-01,33.872,34.04,33.512,33.529,2381298,0
2012-06-04,33.495,33.687,33.29,33.652,2760802,0
2012-06-05,33.529,34.021,33.319,33.963,1790401,0
2012-06-06,34.141,34.492,33.81,34.473,1467643,0
2012-06-07,34.687,34.732,34.141,34.177,1984410,0
2012-06-08,34.096,34.444,34.096,34.251,1386704,0
2012-06-11,34.464,34.464,33.696,33.696,1677498,0
2012-06-12,33.706,34.213,33.467,34.195,2490331,0
2012-06-13,34.105,34.251,33.596,33.687,2192840,0
2012-06-14,33.972,34.308,33.9,34.159,1704798,0
2012-06-15,34.336,34.473,34.105,34.464,2828073,0
2012-06-18,34.372,35.147,34.308,34.946,1820240,0
2012-06-19,34.991,35.61,34.918,35.156,2312788,0
2012-06-20,35.048,35.25,34.77,35.083,1408760,0
2012-06-21,35.166,35.296,34.76,34.834,1741322,0
2012-06-22,35.038,35.186,34.732,35.058,1875604,0
2012-06-25,34.78,34.972,34.594,34.89,2687486,0
2012-06-26,34.946,35.119,34.722,34.852,1962893,0
2012-06-27,34.805,35.305,34.742,35.241,1763438,0
2012-06-28,35.076,35.868,34.659,35.804,2802943,0
2012-06-29,36.119,36.369,35.971,36.369,2211394,0
2012-07-02,36.535,36.849,36.414,36.832,2170837,0
2012-07-03,36.832,36.858,36.574,36.764,1037441,0
2012-07-05,36.555,36.738,36.331,36.47,1323772,0
2012-07-06,36.166,36.441,35.759,35.824,2178768,0
2012-07-09,35.703,36.082,35.703,35.953,1659899,0
2012-07-10,36.1,36.247,35.785,35.988,2815022,0
2012-07-11,35.971,36.507,35.971,36.312,2512220,0
2012-07-12,36.286,36.397,35.842,36.194,2265002,0
2012-07-13,36.247,36.793,35.971,36.634,1846178,0
2012-07-16,36.555,36.555,36.312,36.423,1351074,0
2012-07-17,36.515,36.895,36.22,36.774,2047716,0
2012-07-18,36.774,37.302,36.479,36.738,3149140,0
2012-07-19,36.72,36.951,36.574,36.72,1555226,0
2012-07-20,36.414,36.593,36.082,36.238,1932940,0
2012-07-23,35.997,36.036,35.545,35.723,2073660,0
2012-07-24,35.842,35.86,35.092,35.305,1554319,0
2012-07-25,35.471,35.491,34.955,35.076,1760031,0
2012-07-26,35.287,35.723,34.114,35.083,7013634,0
2012-07-27,35.119,35.98,35.058,35.732,5950425,0
2012-07-30,35.785,35.824,35.389,35.61,2555649,0
2012-07-31,36.488,37.153,36.1,36.691,9773249,0
2012-08-01,36.867,37.07,36.331,36.359,4037375,0
2012-08-02,36.109,36.303,35.564,35.925,3976367,0
2012-08-03,36.322,36.748,36.312,36.406,4502326,0
2012-08-06,36.414,36.653,36.229,36.247,2451600,0
2012-08-07,36.277,36.601,36.229,36.359,2769680,0
2012-08-08,36.211,36.211,35.713,35.768,3767163,0
2012-08-09,35.536,36.379,35.536,35.759,3487615,0
2012-08-10,35.768,35.804,35.353,35.759,1877263,0
2012-08-13,35.666,35.759,35.258,35.666,1762351,0
2012-08-14,35.759,35.834,35.287,35.389,2513331,0
2012-08-15,35.454,35.592,35.058,35.139,2948178,0
2012-08-16,34.668,34.844,34.354,34.732,6158115,0
2012-08-17,34.528,35.002,34.231,34.815,6404740,0
2012-08-20,34.687,35.077,34.668,34.973,2676579,0
2012-08-21,34.946,35.298,34.78,34.834,2491284,0
2012-08-22,34.853,35.307,34.704,35.168,3095169,0
2012-08-23,35.077,35.381,35.021,35.224,2265122,0
2012-08-24,35.14,35.484,35.077,35.337,2262875,0
2012-08-27,35.346,35.391,35.077,35.187,2488296,0
2012-08-28,35.03,35.067,34.067,34.78,5061409,0
2012-08-29,34.899,35.011,34.696,34.918,2506805,0
2012-08-30,34.853,35.4,34.722,35.337,2558812,0
2012-08-31,35.41,36.142,35.224,35.726,3222899,0
2012-09-04,35.726,36.171,35.484,35.966,2516377,0
2012-09-05,35.891,35.975,35.327,35.41,4154039,0
2012-09-06,35.548,36.021,35.53,35.837,2685861,0
2012-09-07,35.854,35.948,35.279,35.41,2902281,0
2012-09-10,35.586,35.586,35.251,35.269,2141063,0
2012-09-11,34.797,35.067,34.565,35.03,4309140,0
2012-09-12,35.002,35.799,34.797,35.148,2685181,0
2012-09-13,35.094,35.371,34.76,35.298,3779295,0
2012-09-14,35.269,35.419,34.426,34.65,6818209,0
2012-09-17,34.751,35.269,34.696,35.26,3446168,0
2012-09-18,35.102,35.558,34.844,35.53,3249950,0
2012-09-19,35.484,35.707,35.4,35.4,2759501,0
2012-09-20,35.243,35.586,34.918,35.548,2435573,0
2012-09-21,35.669,36.206,35.65,36.142,3601442,0
2012-09-24,36.04,36.59,35.854,36.503,3380206,0
2012-09-25,36.503,36.532,35.891,36.031,3626597,0
2012-09-26,36.078,36.308,35.789,35.845,2894895,0
2012-09-27,35.891,36.225,35.697,36.19,2249257,0
2012-09-28,36.124,36.216,35.837,35.901,3220213,0
2012-10-01,35.975,36.234,35.882,36.161,2158086,0
2012-10-02,36.199,36.447,35.948,36.199,2520185,0
2012-10-03,36.216,36.375,36.04,36.225,2234486,0
2012-10-04,36.384,36.82,36.299,36.503,3211812,0
2012-10-05,36.581,36.959,36.437,36.651,3253122,0
2012-10-08,36.606,36.978,36.494,36.893,1300282,0
2012-10-09,36.84,36.986,36.384,36.801,2202706,0
2012-10-10,36.689,36.736,36.318,36.532,1890397,0
2012-10-11,36.641,36.82,36.476,36.606,1836200,0
2012-10-12,36.641,36.84,36.522,36.632,1899991,0
2012-10-15,36.632,37.033,36.512,37.013,2117885,0
2012-10-16,37.096,37.884,37.013,37.793,3844868,0
2012-10-17,37.867,37.979,37.44,37.591,2702575,0
2012-10-18,37.497,37.884,37.449,37.729,1673584,0
2012-10-19,37.664,37.69,37.2,37.358,2518575,0
2012-10-22,37.275,37.615,37.006,37.497,1665179,0
2012-10-23,37.096,37.219,36.874,37.033,3188259,0
2012-10-24,37.069,37.247,36.753,36.781,1791769,0
2012-10-25,37.078,37.43,36.551,36.874,2535912,0
2012-10-26,36.903,37.006,36.375,36.485,2799344,0
2012-10-31,36.745,36.996,36.428,36.581,3577116,0
2012-11-01,36.679,38.136,36.641,37.951,4843743,0
2012-11-02,38.026,38.237,37.543,37.562,2239915,0
2012-11-05,37.358,37.635,37.209,37.339,1723118,0
2012-11-06,37.329,37.674,37.096,37.43,2041069,0
2012-11-07,37.219,37.998,36.772,37.803,3472147,0
2012-11-08,37.7,37.884,37.033,37.402,3159657,0
2012-11-09,37.329,37.858,37.125,37.533,2593696,0
2012-11-12,37.654,37.654,37.023,37.152,1957065,0
2012-11-13,37.096,38.018,37.006,37.755,3079661,0
2012-11-14,37.41,37.969,37.209,37.293,2279727,0
2012-11-15,37.431,37.627,37.199,37.44,2400091,0
2012-11-16,37.508,37.722,37.237,37.534,2472046,0
2012-11-19,37.738,38.03,37.636,37.935,1517511,0
2012-11-20,37.87,38.038,37.666,38.038,2103035,0
2012-11-21,38.021,38.14,37.935,38.085,1769850,0
2012-11-23,38.085,38.682,38.058,38.579,1469941,0
2012-11-26,38.549,38.682,38.365,38.644,2801004,0
2012-11-27,38.392,38.702,38.3,38.431,2507384,0
2012-11-28,38.374,38.495,38.077,38.411,2422928,0
2012-11-29,38.682,38.953,38.541,38.712,2713613,0
2012-11-30,38.748,39.38,38.664,39.361,3518191,0
2012-12-03,39.37,39.697,39.334,39.54,3051490,0
2012-12-04,39.522,39.95,39.465,39.855,3316605,0
2012-12-05,39.855,39.855,39.175,39.397,3052216,0
2012-12-06,39.54,39.829,39.343,39.68,3348814,0
2012-12-07,39.883,39.893,39.298,39.407,2677992,0
2012-12-10,39.445,39.623,39.288,39.37,2701111,0
2012-12-11,39.586,40.257,39.522,40.2,5072329,0
2012-12-12,40.277,40.325,39.455,39.82,6502453,0
2012-12-13,39.883,40.228,39.67,39.95,2950023,0
2012-12-14,39.82,40.442,39.734,40.423,2930660,0
2012-12-17,40.423,40.818,40.342,40.818,3330083,0
2012-12-18,40.8,41.041,40.603,40.937,2130391,0
2012-12-19,40.928,40.984,40.518,40.693,2454630,0
2012-12-20,40.79,40.843,40.528,40.834,2492408,0
2012-12-21,40.499,40.955,40.499,40.683,4309243,0
2012-12-24,40.576,40.723,40.286,40.518,689809,0
2012-12-26,40.557,40.658,40.042,40.2,1369456,0
2012-12-27,40.257,40.404,39.864,40.306,1666979,0
2012-12-28,40.2,40.404,39.903,39.923,1114886,0
2012-12-31,39.845,40.296,39.743,40.257,1389186,0
2013-01-02,40.639,40.78,40.306,40.547,2115617,0
2013-01-03,40.594,40.603,40.277,40.46,2174440,0
2013-01-04,40.296,40.772,40.098,40.732,2646655,0
2013-01-07,40.742,40.919,40.557,40.862,1934456,0
2013-01-08,40.8,41.114,40.772,40.809,1644487,0
2013-01-09,40.843,41.013,40.629,40.809,1623124,0
2013-01-10,40.975,41.013,40.732,40.919,1694580,0
2013-01-11,40.947,41.023,40.567,40.872,1517430,0
2013-01-14,41.013,41.365,40.834,41.292,1466666,0
2013-01-15,41.282,42.113,41.209,42.02,2605823,0
2013-01-16,42.057,42.244,41.851,41.973,1909552,0
2013-01-17,42.205,42.587,42.149,42.438,1523389,0
2013-01-18,42.389,42.748,42.215,42.748,1941796,0
2013-01-22,42.792,42.802,42.244,42.534,1574278,0
2013-01-23,42.578,43.435,42.516,43.053,3565757,0
2013-01-24,42.812,43.026,41.702,42.624,3840237,0
2013-01-25,42.679,42.738,41.833,41.98,3124009,0
2013-01-28,42.01,42.149,41.833,42.057,2190153,0
2013-01-29,42.075,42.67,41.973,42.458,2535261,0
2013-01-30,42.534,42.867,42.419,42.496,2368722,0
2013-01-31,42.438,42.477,42.113,42.299,3044321,0
2013-02-01,42.327,43.605,42.327,43.382,4267909,0
2013-02-04,43.212,43.454,42.876,42.922,2801063,0
2013-02-05,43.063,43.315,42.913,43.148,2092538,0
2013-02-06,43.063,43.325,43.044,43.325,3255078,0
2013-02-07,43.334,43.464,42.876,43.259,2595668,0
2013-02-08,43.373,43.715,43.315,43.715,1322316,0
2013-02-11,43.678,43.819,43.353,43.595,1196915,0
2013-02-12,43.538,43.865,43.444,43.78,1414529,0
2013-02-13,43.772,43.923,43.64,43.678,2824633,0
2013-02-14,43.706,44.007,43.64,43.8,2073565,0
2013-02-15,43.8,44.098,43.557,43.64,3163243,0
2013-02-19,43.706,44.241,43.66,44.222,1955904,0
2013-02-20,44.222,44.379,43.632,43.65,2104009,0
2013-02-21,43.528,43.66,43.229,43.528,1529463,0
2013-02-22,43.528,44.042,43.442,43.968,1071757,0
2013-02-25,44.108,44.251,43.246,43.246,1916782,0
2013-02-26,43.434,43.66,43.153,43.613,1467558,0
2013-02-27,43.698,44.213,43.622,44.042,913671,0
2013-02-28,43.977,44.493,43.838,44.203,2406897,0
2013-03-01,44.222,45.084,43.914,44.933,2280680,0
2013-03-04,44.793,45.187,44.632,45.187,2277342,0
2013-03-05,44.988,45.326,44.914,45.205,1758374,0
2013-03-06,45.361,45.702,45.205,45.401,1595992,0
2013-03-07,45.361,45.561,44.65,45.026,1906945,0
2013-03-08,45.205,45.429,44.923,45.401,1524247,0
2013-03-11,45.289,45.645,45.224,45.468,1596437,0
2013-03-12,45.439,45.748,45.361,45.561,1305450,0
2013-03-13,45.615,45.794,45.486,45.756,917357,0
2013-03-14,45.888,46.253,45.804,46.16,1933705,0
2013-03-15,46.018,46.122,45.719,45.784,2165034,0
2013-03-18,45.253,45.577,45.102,45.234,2778793,0
2013-03-19,48.126,48.836,46.749,46.879,18229972,0
2013-03-20,47.114,47.245,46.562,47.05,3422080,0
2013-03-21,46.928,47.33,46.412,46.628,2439905,0
2013-03-22,46.637,46.749,46.451,46.657,3115052,0
2013-03-25,46.779,47.714,46.674,47.379,3468367,0
2013-03-26,47.631,47.958,47.262,47.498,2592961,0
2013-03-27,47.301,47.669,47.133,47.489,2165511,0
2013-03-28,47.724,48.296,47.574,48.182,3028746,0
2013-04-01,48.117,48.378,48.033,48.359,1526395,0
2013-04-02,48.622,49.97,48.558,49.083,4322235,0
2013-04-03,49.231,49.476,48.061,48.407,5166781,0
2013-04-04,48.407,49.476,48.388,48.529,3032654,0
2013-04-05,48.163,48.809,48.144,48.774,1704610,0
2013-04-08,48.864,49.353,48.407,49.289,2450138,0
2013-04-09,49.4,49.777,49.155,49.56,3329770,0
2013-04-10,50.469,50.57,49.708,49.913,3363088,0
2013-04-11,49.895,50.723,49.869,50.394,2513973,0
2013-04-12,50.364,50.878,50.27,50.739,1355332,0
2013-04-15,50.703,50.898,50.423,50.607,2395997,0
2013-04-16,51.019,51.497,50.684,51.458,2189590,0
2013-04-17,51.301,51.684,50.994,51.565,3392061,0
2013-04-18,51.565,52.511,51.526,51.917,4563806,0
2013-04-19,52.081,52.433,51.732,52.37,2160587,0
2013-04-22,52.744,52.856,52.117,52.631,2746035,0
2013-04-23,52.809,53.296,52.386,52.724,2583559,0
2013-04-24,52.754,53.004,52.1,52.275,3300917,0
2013-04-25,52.275,52.442,49.757,50.018,8534654,0
2013-04-26,49.633,50.195,49.429,49.877,5729159,0
2013-04-29,49.942,50.833,49.869,50.627,3554797,0
2013-04-30,50.636,50.693,50.195,50.684,2205093,0
2013-05-01,50.627,50.945,50.345,50.423,2582463,0
2013-05-02,50.432,51.376,50.354,51.367,2304174,0
2013-05-03,51.517,51.583,50.965,51.104,1976704,0
2013-05-06,51.029,51.235,50.888,50.945,1496167,0
2013-05-07,51.16,51.546,50.918,51.488,2287489,0
2013-05-08,51.536,51.703,51.151,51.6,2774880,0
2013-05-09,51.424,51.591,51.029,51.33,1823974,0
2013-05-10,51.488,51.507,51.16,51.357,1414539,0
2013-05-13,51.207,51.394,50.994,51.019,2160082,0
2013-05-14,51.012,51.497,50.804,51.468,2532769,0
2013-05-15,51.507,51.955,51.179,51.517,3054531,0
2013-05-16,51.366,51.762,51.037,51.14,1879161,0
2013-05-17,51.178,51.771,50.934,51.695,2319977,0
2013-05-20,51.713,51.918,51.432,51.536,1821825,0
2013-05-21,51.488,51.648,51.14,51.375,1806641,0
2013-05-22,51.44,51.808,51.112,51.197,2629064,0
2013-05-23,51.065,51.517,50.811,51.31,1931681,0
2013-05-24,51.102,51.291,50.802,51.178,2058406,0
2013-05-28,51.488,51.893,50.811,51.112,2935068,0
2013-05-29,50.925,51.234,50.031,50.671,2849870,0
2013-05-30,50.764,51.723,50.671,51.44,1854849,0
2013-05-31,51.222,51.438,50.835,50.835,2696601,0
2013-06-03,50.774,50.895,49.241,49.524,3810349,0
2013-06-04,49.571,50.198,49.534,50.07,2957124,0
2013-06-05,49.863,50.174,49.673,49.73,3651819,0
2013-06-06,49.645,49.898,49.298,49.401,3639216,0
2013-06-07,49.544,50.061,49.544,49.77,3711675,0
2013-06-10,49.945,50.614,49.798,50.492,2658885,0
2013-06-11,50.729,51.874,50.71,51.526,3825704,0
2013-06-12,51.723,52.035,51.44,51.468,3907553,0
2013-06-13,51.339,51.414,50.802,51.291,2713989,0
2013-06-14,51.178,51.902,51.14,51.638,2111771,0
2013-06-17,51.828,52.344,51.752,52.328,3116102,0
2013-06-18,52.344,52.626,52.073,52.513,1921682,0
2013-06-19,52.436,53.01,52.073,52.231,2369097,0
2013-06-20,52.145,52.278,50.774,50.895,3207951,0
2013-06-21,50.991,51.638,50.905,51.084,2838487,0
2013-06-24,50.784,51.056,50.061,50.399,3123916,0
2013-06-25,50.519,50.547,49.88,50.341,3027952,0
2013-06-26,50.557,51.976,50.557,51.742,2663538,0
2013-06-27,52.054,52.418,51.799,51.996,2604203,0
2013-06-28,52.172,52.955,51.733,52.485,3564889,0
2013-07-01,52.749,52.862,51.675,51.713,3027157,0
2013-07-02,51.742,52.006,51.385,51.546,2136896,0
2013-07-03,51.234,51.927,51.14,51.789,1230717,0
2013-07-05,52.182,52.328,51.61,52.231,1733939,0
2013-07-08,52.485,52.926,52.259,52.908,1576968,0
2013-07-09,53.086,53.433,52.465,52.56,2234867,0
2013-07-10,52.599,53.209,52.56,53.161,1650655,0
2013-07-11,53.66,54.666,53.66,54.619,2486348,0
2013-07-12,54.545,54.92,54.224,54.89,1445834,0
2013-07-15,55.061,55.296,54.59,54.751,1801748,0
2013-07-16,54.834,55.099,54.657,54.789,2176275,0
2013-07-17,54.881,55.164,54.684,54.966,1211150,0
2013-07-18,55.071,55.418,54.562,54.818,2190012,0
2013-07-19,54.76,55.38,54.647,55.287,1651819,0
2013-07-22,55.218,55.56,55.09,55.454,1318339,0
2013-07-23,55.437,55.464,54.148,54.176,4271229,0
2013-07-24,54.826,55.745,53.19,53.369,3286413,0
2013-07-25,52.834,54.234,52.455,54.158,3052154,0
2013-07-26,53.971,55.071,53.848,54.966,1823544,0
2013-07-29,54.872,55.257,54.684,54.89,1532727,0
2013-07-30,55.315,55.364,54.609,54.741,2646020,0
2013-07-31,55.034,55.437,54.525,54.779,1966438,0
2013-08-01,54.89,55.578,54.872,55.277,1864416,0
2013-08-02,55.228,55.277,54.76,54.976,1661004,0
2013-08-05,54.881,55.559,54.799,55.491,1201233,0
2013-08-06,55.491,55.491,54.862,55.144,1128374,0
2013-08-07,54.818,55.626,54.721,55.218,1504490,0
2013-08-08,55.803,56.095,55.364,56.039,1679502,0
2013-08-09,55.898,56.169,55.691,55.925,1301206,0
2013-08-12,55.372,55.691,54.947,55.154,1642536,0
2013-08-13,55.184,55.437,54.506,54.657,2446710,0
2013-08-14,54.657,55.081,54.525,54.553,1898374,0
2013-08-15,54.448,54.516,53.583,54.035,2282138,0
2013-08-16,53.778,53.959,53.335,53.335,2360570,0
2013-08-19,53.345,53.875,53.308,53.639,2128323,0
2013-08-20,53.703,54.355,53.583,54.204,2001119,0
2013-08-21,54.025,54.289,53.723,53.845,1606460,0
2013-08-22,54.015,54.401,53.91,54.184,1698531,0
2013-08-23,54.166,54.374,53.875,54.204,1584507,0
2013-08-26,54.166,54.516,54.081,54.194,871596,0
2013-08-27,53.817,53.893,53.393,53.656,1454360,0
2013-08-28,53.611,53.91,53.064,53.741,1359513,0
2013-08-29,53.713,54.089,53.458,53.92,812700,0
2013-08-30,53.959,54.147,53.439,53.703,923865,0
2013-09-03,54.213,54.609,53.978,54.147,1117607,0
2013-09-04,54.374,55.006,54.336,54.845,1039996,0
2013-09-05,54.721,55.036,54.609,54.863,944651,0
2013-09-06,54.911,55.318,54.223,54.949,938802,0
2013-09-09,55.016,55.467,54.863,55.347,997468,0
2013-09-10,55.667,56.136,55.563,56.017,1144959,0
2013-09-11,56.073,57.072,56.054,57.072,2147528,0
2013-09-12,57.006,57.573,56.961,57.044,1516584,0
2013-09-13,57.204,57.344,56.695,56.874,1350374,0
2013-09-16,57.364,57.8,57.232,57.505,1079073,0
2013-09-17,57.553,58.108,57.486,58.108,988934,0
2013-09-18,58.147,58.225,57.374,58.015,1205350,0
2013-09-19,58.344,58.913,58.288,58.712,1219594,0
2013-09-20,58.712,58.78,58.006,58.166,1737053,0
2013-09-23,58.196,58.334,57.818,58.089,861798,0
2013-09-24,58.243,58.402,57.404,57.467,1413360,0
2013-09-25,57.394,57.863,57.394,57.563,1107458,0
2013-09-26,57.525,57.97,57.261,57.705,921715,0
2013-09-27,57.467,57.881,57.299,57.818,730213,0
2013-09-30,57.459,57.81,57.261,57.647,1102469,0
2013-10-01,57.724,58.967,57.647,58.949,1185218,0
2013-10-02,58.666,58.78,58.098,58.686,1257872,0
2013-10-03,58.554,58.82,57.724,57.95,2264173,0
2013-10-04,58.108,59.005,57.95,58.94,1406943,0
2013-10-07,58.752,58.837,58.382,58.47,786991,0
2013-10-08,58.48,58.922,57.619,57.734,1883583,0
2013-10-09,57.828,57.998,57.344,57.81,1736570,0
2013-10-10,58.308,58.949,58.157,58.904,1281558,0
2013-10-11,58.949,59.328,58.855,59.111,1308388,0
2013-10-14,58.931,59.571,58.666,59.545,1132095,0
2013-10-15,59.488,59.705,59.092,59.261,906863,0
2013-10-16,59.468,60.157,59.383,60.147,1086843,0
2013-10-17,60.167,61.138,60.055,60.97,1775194,0
2013-10-18,61.307,61.382,60.696,60.96,1178637,0
2013-10-21,60.922,60.989,60.026,60.262,1928750,0
2013-10-22,60.554,60.912,59.941,60.157,1676719,0
2013-10-23,60.036,60.384,59.666,60.224,1303523,0
2013-10-24,60.573,61.273,60.573,60.989,1155954,0
2013-10-25,61.177,61.621,60.902,61.556,1138294,0
2013-10-28,61.479,61.684,60.882,61.517,1528334,0
2013-10-29,61.684,62.082,61.431,62.082,1413963,0
2013-10-30,62.224,62.233,61.206,61.537,1778262,0
2013-10-31,61.372,62.252,60.97,61.635,1948286,0
2013-11-01,61.847,62.629,61.479,62.629,2438706,0
2013-11-04,62.743,63.31,62.508,63.3,2887607,0
2013-11-05,63.3,63.959,63.025,63.091,2163828,0
2013-11-06,63.375,63.593,62.798,63.366,1495019,0
2013-11-07,63.601,63.665,62.826,62.96,1614843,0
2013-11-08,63.14,64.176,62.979,64.157,1594584,0
2013-11-11,64.233,64.489,63.838,64.262,1081583,0
2013-11-12,64.326,64.573,63.989,64.431,1428004,0
2013-11-13,64.066,64.62,63.893,64.62,1320394,0
2013-11-14,64.702,65.667,64.625,65.533,1455616,0
2013-11-15,65.438,65.904,65.231,65.801,1487172,0
2013-11-18,66.26,66.27,65.269,65.467,1546563,0
2013-11-19,65.335,65.791,65.014,65.201,1598462,0
2013-11-20,65.211,65.913,65.136,65.647,1367133,0
2013-11-21,65.61,66.309,65.591,66.073,1201087,0
2013-11-22,66.093,66.454,66.073,66.289,1383968,0
2013-11-25,66.083,66.981,66.083,66.669,1138368,0
2013-11-26,66.999,67.37,66.547,66.849,1614438,0
2013-11-27,66.831,67.134,66.426,66.745,911154,0
2013-11-29,66.936,67.106,66.642,66.775,418365,0
2013-12-02,67.019,67.578,66.869,67.116,1153257,0
2013-12-03,66.784,66.953,66.299,66.812,1888517,0
2013-12-04,66.602,67.049,65.116,65.761,2719739,0
2013-12-05,65.552,65.904,65.211,65.457,2250101,0
2013-12-06,66.159,66.612,65.894,66.547,1372172,0
2013-12-09,66.717,67.418,66.508,66.869,1542535,0
2013-12-10,66.377,66.406,65.088,66.055,3337438,0
2013-12-11,65.96,66.252,65.079,65.136,2089495,0
2013-12-12,65.513,65.854,65.032,65.107,2315928,0
2013-12-13,65.146,65.288,64.132,64.804,1953383,0
2013-12-16,65.173,65.457,64.511,64.804,1852414,0
2013-12-17,65.061,65.097,64.416,64.711,1797841,0
2013-12-18,64.947,65.96,64.529,65.904,1824287,0
2013-12-19,65.676,66.035,65.486,65.923,2075422,0
2013-12-20,65.904,66.499,65.854,66.103,2345963,0
2013-12-23,66.396,66.527,66.055,66.299,1187920,0
2013-12-24,66.28,66.669,66.215,66.406,441422,0
2013-12-26,66.508,66.869,66.28,66.556,676529,0
2013-12-27,66.699,66.699,66.112,66.471,948160,0
2013-12-30,66.508,66.765,66.28,66.632,678323,0
2013-12-31,66.765,66.878,66.357,66.565,662326,0
2014-01-02,66.377,66.49,65.781,66.169,1212988,0
2014-01-03,66.169,66.471,66.093,66.215,1163271,0
2014-01-06,66.592,66.784,65.657,65.976,1374597,0
2014-01-07,66.103,67.143,66.103,66.699,1617759,0
2014-01-08,66.582,67.607,66.537,67.351,2201238,0
2014-01-09,67.644,68.089,67.315,67.578,1700575,0
2014-01-10,67.684,67.74,67.256,67.54,1671574,0
2014-01-13,67.615,67.929,66.632,66.849,1908139,0
2014-01-14,66.897,67.182,65.904,66.784,2563850,0
2014-01-15,66.971,66.971,66.299,66.794,1321871,0
2014-01-16,66.841,66.916,66.518,66.745,1143030,0
2014-01-17,66.916,67.163,66.572,66.775,1631994,0
2014-01-21,67.106,67.38,66.527,66.765,1444958,0
2014-01-22,67.029,67.097,66.083,66.537,1949254,0
2014-01-23,66.27,67.106,65.533,65.932,2229639,0
2014-01-24,66.112,66.112,63.667,63.667,3683153,0
2014-01-27,63.47,63.913,63.091,63.252,2995768,0
2014-01-28,63.184,64.275,63.14,64.112,2004012,0
2014-01-29,63.121,64.302,63.121,63.677,2014156,0
2014-01-30,64.049,64.519,64.049,64.16,1517998,0
2014-01-31,63.052,63.895,62.608,63.638,3943506,0
2014-02-03,63.555,63.555,61.633,61.698,3741453,0
2014-02-04,61.898,62.182,61.405,61.549,1969895,0
2014-02-05,61.444,61.649,60.855,61.275,2557561,0
2014-02-06,61.405,62.115,60.971,62.021,1641278,0
2014-02-07,62.37,63.042,62.201,62.997,1651368,0
2014-02-10,62.92,62.94,62.22,62.835,3077509,0
2014-02-11,62.704,64.275,62.666,63.962,2627815,0
2014-02-12,64.199,65.156,63.982,64.132,2075978,0
2014-02-13,64.005,64.783,63.539,64.499,1353835,0
2014-02-14,64.345,64.946,64.223,64.603,1176614,0
2014-02-18,64.661,65.513,64.593,65.078,1626012,0
2014-02-19,64.717,65.572,64.583,64.709,2039312,0
2014-02-20,64.984,65.22,64.194,64.974,1547061,0
2014-02-21,65.002,65.696,64.754,64.984,1171659,0
2014-02-24,64.897,65.762,64.897,65.155,1434759,0
2014-02-25,64.974,65.543,64.83,65.287,1575950,0
2014-02-26,65.43,65.715,64.564,64.849,1620040,0
2014-02-27,64.613,64.897,64.271,64.613,1475337,0
2014-02-28,64.763,64.964,64.097,64.46,1770261,0
2014-03-03,63.758,64.308,63.624,64.127,1462884,0
2014-03-04,64.632,65.495,64.574,65.325,2430506,0
2014-03-05,65.552,65.696,65.268,65.448,1502242,0
2014-03-06,65.552,65.978,65.316,65.316,1573958,0
2014-03-07,65.802,65.809,65.135,65.495,1877164,0
2014-03-10,65.467,66.171,65.316,65.648,1296926,0
2014-03-11,65.658,65.998,64.763,64.926,1644838,0
2014-03-12,64.375,64.46,63.624,64.299,2046729,0
2014-03-13,64.613,64.801,64.175,64.405,1997201,0
2014-03-14,64.281,64.555,64.034,64.194,1760742,0
2014-03-17,64.345,64.773,64.261,64.679,1520608,0
2014-03-18,64.679,65.012,64.395,64.46,1688991,0
2014-03-19,64.652,64.699,63.263,63.53,1407993,0
2014-03-20,63.404,63.558,62.951,63.159,1606550,0
2014-03-21,63.224,63.302,61.333,61.582,3720730,0
2014-03-24,62.028,62.218,60.355,61.104,2939777,0
2014-03-25,61.38,62.047,60.786,61.333,2051080,0
2014-03-26,61.675,62.314,61.545,61.611,2301587,0
2014-03-27,61.575,61.582,60.538,60.907,2308563,0
2014-03-28,61.041,61.782,60.994,61.582,1759973,0
2014-03-31,62.037,62.36,61.811,62.314,1557082,0
2014-04-01,62.323,62.626,62.057,62.616,1839230,0
2014-04-02,62.465,63.053,62.276,62.304,1932769,0
2014-04-03,62.523,62.616,62.113,62.514,2287726,0
2014-04-04,62.694,63.025,61.611,61.801,2069163,0
2014-04-07,61.694,61.83,60.431,60.974,3197626,0
2014-04-08,60.936,61.26,60.234,60.965,2007637,0
2014-04-09,61.635,62.428,61.41,62.36,2535742,0
2014-04-10,62.616,62.873,61.507,61.752,2216457,0
2014-04-11,61.305,61.989,60.669,60.965,2723418,0
2014-04-14,61.223,61.449,60.659,61.287,1507523,0
2014-04-15,61.333,61.665,60.072,61.012,2116873,0
2014-04-16,61.629,61.887,61.084,61.704,1466114,0
2014-04-17,61.536,61.84,61.26,61.449,1104783,0
2014-04-21,61.003,61.896,61.003,61.565,1289147,0
2014-04-22,61.565,62.218,61.429,61.449,1687100,0
2014-04-23,61.565,61.932,61.279,61.601,1473381,0
2014-04-24,62.704,63.473,60.574,61.645,3802713,0
2014-04-25,61.305,61.555,59.424,59.691,3089973,0
2014-04-28,60.089,60.5,59.559,60.28,1754643,0
2014-04-29,60.519,61.084,60.385,60.796,1850967,0
2014-04-30,60.566,62.028,60.412,61.923,3262907,0
2014-05-01,61.526,61.914,60.659,61.629,2264227,0
2014-05-02,61.645,61.645,60.945,61.059,1891469,0
2014-05-05,60.804,62.037,60.689,61.849,1860210,0
2014-05-06,61.478,61.752,61.342,61.536,1521827,0
2014-05-07,61.629,61.714,61.049,61.314,2049123,0
2014-05-08,61.174,61.999,60.994,61.184,1669898,0
2014-05-09,61.295,62.465,60.822,62.304,2858663,0
2014-05-12,62.684,63.385,62.577,63.339,1810003,0
2014-05-13,63.224,63.651,62.75,63.511,2760356,0
2014-05-14,63.521,64.054,63.369,63.936,2080780,0
2014-05-15,63.772,64.362,63.581,64.352,2029509,0
2014-05-16,64.219,65.154,64.171,65.124,2683378,0
2014-05-19,65.334,66.258,65.124,66.184,3438066,0
2014-05-20,66.174,66.621,65.582,66.536,2000965,0
2014-05-21,66.536,67.507,66.536,67.414,2441243,0
2014-05-22,67.48,68.318,67.289,68.024,1858873,0
2014-05-23,68.214,68.366,67.831,68.3,1211559,0
2014-05-27,68.415,69.034,68.366,69.024,1595467,0
2014-05-28,68.986,69.444,68.729,69.29,2501470,0
2014-05-29,69.367,69.996,69.3,69.863,1690555,0
2014-05-30,69.922,70.139,69.328,69.767,4100821,0
2014-06-02,69.893,70.349,69.673,69.795,1680416,0
2014-06-03,69.548,69.785,69.28,69.682,1801760,0
2014-06-04,69.701,70.236,69.454,70.226,1819054,0
2014-06-05,70.08,70.367,69.149,69.396,2823216,0
2014-06-06,69.558,69.558,68.69,69.119,2505238,0
2014-06-09,69.024,69.444,68.748,68.966,1658713,0
2014-06-10,68.805,69.185,68.337,68.652,1884617,0
2014-06-11,68.528,68.7,68.136,68.567,1388737,0
2014-06-12,68.443,68.69,67.786,68.126,1583162,0
2014-06-13,68.116,68.547,67.691,68.434,1331789,0
2014-06-16,68.271,68.738,67.908,68.185,1321169,0
2014-06-17,68.044,68.576,67.859,68.395,998161,0
2014-06-18,68.308,68.872,67.859,68.738,1103892,0
2014-06-19,68.815,69.042,68.3,68.576,1318395,0
2014-06-20,68.805,69.081,68.557,68.892,2685357,0
2014-06-23,69.091,69.377,68.901,69.1,1017070,0
2014-06-24,68.815,69.347,68.557,69.168,1482949,0
2014-06-25,69.195,69.701,69.024,69.347,1079701,0
2014-06-26,69.347,69.454,69.015,69.328,977318,0
2014-06-27,69.205,69.833,69.052,69.472,1176023,0
2014-06-30,69.587,69.587,69.024,69.272,1159962,0
2014-07-01,69.28,69.843,69.205,69.577,1149974,0
2014-07-02,69.434,69.767,69.328,69.644,1335053,0
2014-07-03,69.912,69.996,69.644,69.815,990099,0
2014-07-07,69.785,69.815,69.272,69.605,935908,0
2014-07-08,69.597,69.663,69.215,69.472,1335610,0
2014-07-09,69.691,69.843,69.28,69.577,765169,0
2014-07-10,69.158,69.73,68.652,69.52,801526,0
2014-07-11,69.538,69.691,69.052,69.577,552929,0
2014-07-14,69.902,70.071,69.454,69.691,697335,0
2014-07-15,69.406,69.682,69.071,69.31,1754039,0
2014-07-16,69.587,69.587,69.024,69.568,1517371,0
2014-07-17,69.386,70.119,69.11,69.31,1336653,0
2014-07-18,69.454,69.883,69.178,69.654,1501499,0
2014-07-21,69.52,69.597,69.006,69.347,1106677,0
2014-07-22,69.654,70.433,69.615,70.284,1318502,0
2014-07-23,70.302,70.816,70.186,70.606,2026093,0
2014-07-24,73.456,75.44,72.092,72.809,4677512,0
2014-07-25,72.847,73.465,72.657,73.209,2149990,0
2014-07-28,73.169,74.097,73,73.79,3284926,0
2014-07-29,73.782,74.354,73.648,73.999,1609028,0
2014-07-30,74.354,74.803,74.067,74.316,1333000,0
2014-07-31,74.048,74.401,73.141,73.326,2201676,0
2014-08-01,73.371,74.201,73.149,73.695,1708701,0
2014-08-04,73.675,74.287,72.972,74.162,3457532,0
2014-08-05,73.666,74.153,73.258,73.456,1750226,0
2014-08-06,73.095,73.287,71.971,72.485,2337297,0
2014-08-07,72.809,72.895,71.37,71.464,2108058,0
2014-08-08,71.503,72.048,71.178,71.911,1419304,0
2014-08-11,72.239,72.827,72.01,72.351,1329048,0
2014-08-12,72.398,72.57,72.074,72.285,1137441,0
2014-08-13,72.619,72.923,72.398,72.59,1227467,0
2014-08-14,72.737,73.294,72.718,73.275,1091483,0
2014-08-15,73.435,73.636,72.775,72.996,1667563,0
2014-08-18,73.186,73.626,73.024,73.255,730317,0
2014-08-19,73.333,73.733,73.284,73.571,748454,0
2014-08-20,73.571,73.655,73.235,73.503,751421,0
2014-08-21,73.694,73.992,73.523,73.571,793587,0
2014-08-22,73.684,73.914,73.093,73.255,712174,0
2014-08-25,73.665,73.914,73.323,73.563,475320,0
2014-08-26,73.493,73.553,73.014,73.369,644115,0
2014-08-27,73.608,73.608,72.682,73.034,809796,0
2014-08-28,72.978,73.563,72.765,73.369,607319,0
2014-08-29,73.636,74.028,73.444,74.009,1037462,0
2014-09-02,74.126,74.297,73.684,73.781,1163121,0
2014-09-03,74.126,74.257,73.817,73.982,695677,0
2014-09-04,73.942,74.535,73.713,73.972,878486,0
2014-09-05,73.808,74.843,73.618,74.727,1297347,0
2014-09-08,74.516,75.166,74.421,74.907,1135852,0
2014-09-09,74.805,74.907,74.43,74.594,1133780,0
2014-09-10,74.737,74.916,74.421,74.555,955647,0
2014-09-11,74.136,74.335,73.376,73.972,1868664,0
2014-09-12,73.972,74.209,73.265,73.733,1390696,0
2014-09-15,73.626,73.733,73.206,73.483,1039768,0
2014-09-16,73.13,74.058,72.401,73.743,2079359,0
2014-09-17,73.875,73.914,72.862,73.186,1768351,0
2014-09-18,73.454,73.857,73.351,73.763,1172276,0
2014-09-19,74.087,74.707,73.942,73.952,3204542,0
2014-09-22,73.972,74.171,73.395,73.808,1342125,0
2014-09-23,73.369,73.781,73.093,73.435,1250862,0
2014-09-24,73.563,74.707,73.333,74.633,1829694,0
2014-09-25,74.317,74.613,73.723,74.107,1817569,0
2014-09-26,74.028,74.277,73.503,74.038,951707,0
2014-09-29,73.684,74.44,73.588,74.238,1017514,0
2014-09-30,74.257,74.613,73.817,73.924,1436229,0
2014-10-01,74.795,74.795,73.101,73.342,1559825,0
2014-10-02,73.265,73.875,73.034,73.513,1537708,0
2014-10-03,73.743,74.795,73.743,74.487,1650789,0
2014-10-06,74.658,75.147,73.655,74.136,1389629,0
2014-10-07,73.827,73.866,73.138,73.156,1119251,0
2014-10-08,73.034,74.574,72.996,74.487,1484434,0
2014-10-09,74.487,75.035,73.772,73.827,1567464,0
2014-10-10,73.972,74.697,73.503,73.543,1471781,0
2014-10-13,73.579,73.817,72.441,72.527,1604944,0
2014-10-14,72.92,73.962,72.355,73.284,1720584,0
2014-10-15,72.489,73.073,71.255,72.699,2494538,0
2014-10-16,72.077,72.556,71.073,71.743,2525621,0
2014-10-17,72.173,72.853,72.033,72.527,1662959,0
2014-10-20,72.556,72.699,71.829,72.193,2717985,0
2014-10-21,72.872,73.503,72.699,73.275,3184581,0
2014-10-22,73.543,73.827,73.245,73.284,2035347,0
2014-10-23,73.942,74.496,73.808,74.058,2069459,0
2014-10-24,74.317,74.907,74.048,74.86,1490566,0
2014-10-27,74.916,76.497,74.869,75.979,3410000,0
2014-10-28,76.477,76.497,75.483,76.171,2356321,0
2014-10-29,76.104,76.688,75.799,76.257,2645337,0
2014-10-30,78.438,81.403,78.112,81.134,5313525,0
2014-10-31,81.344,82.234,81.067,81.68,3396719,0
2014-11-03,82.062,83.161,81.84,83.104,2686562,0
2014-11-04,82.846,84.358,82.722,84.338,2924287,0
2014-11-05,84.95,85.332,83.783,83.977,2143927,0
2014-11-06,84.118,84.261,83.029,83.581,2423085,0
2014-11-07,83.967,83.967,82.712,82.94,2299708,0
2014-11-10,83.22,84.021,82.742,83.878,1356398,0
2014-11-11,83.878,84.576,83.81,84.09,1269927,0
2014-11-12,84.109,84.901,83.718,84.835,1383897,0
2014-11-13,84.95,85.853,84.95,85.467,1629601,0
2014-11-14,85.266,85.623,84.76,85.228,1704138,0
2014-11-17,85.228,86.063,84.978,85.403,1693155,0
2014-11-18,85.394,86.321,85.076,86.12,1679316,0
2014-11-19,85.814,86.293,85.286,85.698,2300562,0
2014-11-20,85.574,85.688,84.76,85.296,1471347,0
2014-11-21,85.394,85.42,84.529,85.143,1704841,0
2014-11-24,85.594,86.447,85.594,86.39,1364831,0
2014-11-25,86.39,86.783,85.882,86.659,1256340,0
2014-11-26,86.562,87.118,85.873,86.437,1016108,0
2014-11-28,86.82,87.877,86.793,87.358,790369,0
2014-12-01,86.86,87.695,86.621,87.157,1653433,0
2014-12-02,87.244,88.758,87.186,88.308,1844627,0
2014-12-03,88.259,88.645,87.992,88.259,1597857,0
2014-12-04,88.147,88.894,87.965,88.222,1505927,0
2014-12-05,88.636,88.807,88.137,88.47,771343,0
2014-12-08,88.279,89.074,88.239,88.807,1571128,0
2014-12-09,87.743,88.509,87.088,88.358,1468764,0
2014-12-10,88.193,88.539,87.128,87.234,1296868,0
2014-12-11,88.567,89.074,87.807,88.798,1842390,0
2014-12-12,88.157,88.778,87.234,87.293,1762958,0
2014-12-15,87.837,88.001,86.331,87.014,2459522,0
2014-12-16,86.533,87.454,85.642,85.805,2338185,0
2014-12-17,86.179,87.33,85.863,86.889,2041298,0
2014-12-18,87.425,87.685,86.763,87.579,2252046,0
2014-12-19,88.308,88.807,87.425,87.965,3008928,0
2014-12-22,88.519,88.807,87.771,88.212,1642644,0
2014-12-23,88.654,88.894,87.014,87.713,1225521,0
2014-12-24,87.935,88.519,87.752,87.887,454452,0
2014-12-26,87.827,88.47,87.598,87.799,409897,0
2014-12-29,87.56,88.167,87.483,87.916,784478,0
2014-12-30,87.761,87.955,87.386,87.579,1134550,0
2014-12-31,87.857,88.203,86.437,86.505,1020324,0
2015-01-02,86.938,87.618,86.179,86.793,1172307,0
2015-01-05,86.419,87.06,86.005,86.055,1700254,0
2015-01-06,86.486,87.713,85.891,86.524,1835997,0
2015-01-07,87.098,88.654,86.763,88.249,1676294,0
2015-01-08,88.02,89.01,87.463,88.452,2501291,0
2015-01-09,88.692,89.49,88.577,89.231,1619306,0
2015-01-12,89.968,90.526,86.879,87.244,3673491,0
2015-01-13,88.147,89.633,87.244,87.926,3610316,0
2015-01-14,87.713,89.103,86.918,88.368,2084496,0
2015-01-15,88.415,88.654,87.406,87.695,1420146,0
2015-01-16,87.079,88.711,86.688,88.673,1606812,0
2015-01-20,89.241,89.633,87.685,88.692,1229824,0
2015-01-21,88.636,89.231,88.176,89.02,1596344,0
2015-01-22,89.45,90.409,88.222,90.333,1710442,0
2015-01-23,90.555,91.301,90.476,90.888,1933185,0
2015-01-26,91.005,91.982,90.476,91.964,2186102,0
2015-01-27,91.309,92.579,90.869,92.032,2849348,0
2015-01-28,94.796,96.146,91.398,92.463,5544102,0
2015-01-29,92.942,93.192,91.042,92.434,3468009,0
2015-01-30,92.282,92.588,91.13,91.197,2445965,0
2015-02-02,91.695,91.886,89.804,91.292,1769334,0
2015-02-03,91.793,91.946,90.448,91.763,2169291,0
2015-02-04,91.743,92.54,91.369,91.982,1852733,0
2015-02-05,92.367,92.75,92.088,92.434,1100322,0
2015-02-06,93.02,94.248,92.674,93.107,2100682,0
2015-02-09,93.04,93.04,91.216,91.685,1714738,0
2015-02-10,92.434,93.078,91.886,92.98,2342991,0
2015-02-11,93.078,95.062,93,94.737,3270365,0
2015-02-12,95.102,96.086,94.527,96.067,2311807,0
2015-02-13,95.921,96.577,95.276,96.559,2145332,0
2015-02-17,96.431,97.039,95.921,96.798,2283020,0
2015-02-18,96.431,97.106,95.853,96.854,1746264,0
2015-02-19,96.718,97.213,96.315,97.193,1477205,0
2015-02-20,97.203,98.157,96.403,98.138,1499149,0
2015-02-23,98.138,99.001,97.961,98.881,1151256,0
2015-02-24,98.881,99.242,98.446,99.082,1215010,0
2015-02-25,99.082,99.8,98.871,99.391,1106663,0
2015-02-26,99.039,99.73,98.743,99.092,1779029,0
2015-02-27,99.192,99.411,98.633,98.881,1381351,0
2015-03-02,98.703,99.351,98.593,99.212,2024663,0
2015-03-03,99.51,100.05,98.643,99.152,2073610,0
2015-03-04,98.673,99.74,98.288,99.58,1904428,0
2015-03-05,99.83,100,99.271,99.73,1255764,0
2015-03-06,99.291,99.68,98.157,98.416,1610023,0
2015-03-09,98.613,99.67,98.167,99.441,1346068,0
2015-03-10,98.743,99.61,98.376,99.039,1987044,0
2015-03-11,99.5,100.17,99.062,99.92,1787311,0
2015-03-12,100.08,101.54,100.03,101.54,1505612,0
2015-03-13,101.28,102.36,101.15,102.15,1815368,0
2015-03-16,104.06,106.05,102.93,105.98,3687894,0
2015-03-17,105.8,106.54,105.13,106.2,1857872,0
2015-03-18,106.28,108.05,105.68,107.48,2124010,0
2015-03-19,107.65,108.26,106.88,108.13,1477942,0
2015-03-20,108.73,110.18,108.6,109.18,4552608,0
2015-03-23,109.44,110.21,108.86,109.35,1996603,0
2015-03-24,109.35,110.41,109.08,109.58,1988500,0
2015-03-25,109.59,110.28,107.58,107.91,2147807,0
2015-03-26,107.29,108.79,106.37,107.86,2506226,0
2015-03-27,108.09,109.3,107.98,108.92,1955660,0
2015-03-30,109.4,109.69,109.09,109.21,2265756,0
2015-03-31,109.14,109.95,109.14,109.37,2342542,0
2015-04-01,109.62,109.62,107.22,107.8,2257026,0
2015-04-02,107.93,108.35,107.36,108.15,2129724,0
2015-04-06,107.76,108.86,107.57,108.3,1942358,0
2015-04-07,108.67,109.21,108.21,108.44,1236488,0
2015-04-08,108.53,109.22,108.19,108.96,2129102,0
2015-04-09,109.03,109.96,108.4,109.22,2520781,0
2015-04-10,109.12,111.2,108.95,111.01,1953271,0
2015-04-13,110.91,111.5,109.37,109.68,1898505,0
2015-04-14,109.7,110.13,108.46,109.69,1072449,0
2015-04-15,109.88,110.01,108.54,109.34,1380043,0
2015-04-16,109.13,109.75,108.29,109.53,1096972,0
2015-04-17,108.94,109.41,107.82,108.37,2387965,0
2015-04-20,108.71,109.28,108.65,108.92,1468359,0
2015-04-21,109.58,110.17,108.96,109.58,1222889,0
2015-04-22,109.55,110.09,109.09,109.51,1190230,0
2015-04-23,109.51,111.79,109.29,110.87,2236554,0
2015-04-24,110.77,111.6,109.87,111.14,883678,0
2015-04-27,111.5,111.5,109.55,109.79,1624261,0
2015-04-28,109.69,110.3,108.37,109.65,1392439,0
2015-04-29,109.39,109.68,107.89,108.2,2287371,0
2015-04-30,112.97,116.13,108.78,109.98,5401837,0
2015-05-01,110.79,110.98,109.53,110.29,3017615,0
2015-05-04,110.35,111.88,110.19,110.92,2281239,0
2015-05-05,111.27,111.39,110.08,110.38,1916171,0
2015-05-06,110.57,110.8,109.23,109.75,1770390,0
2015-05-07,109.96,110.74,109.49,109.75,1774761,0
2015-05-08,110.22,111.62,110.21,110.96,2584164,0
2015-05-11,110.81,111.44,110.42,110.58,1654606,0
2015-05-12,110.18,111.11,109.95,110.72,2066896,0
2015-05-13,111.13,111.47,109.85,109.98,1593548,0
2015-05-14,110.37,110.8,109.97,110.62,2505049,0
2015-05-15,110.82,111.02,109.73,110.15,2018960,0
2015-05-18,109.36,109.6,108.61,109.32,2906570,0
2015-05-19,109.53,111.49,109.41,111.06,1971939,0
2015-05-20,111.05,111.43,110.66,110.67,1954197,0
2015-05-21,110.46,110.77,109.84,109.91,2403986,0
2015-05-22,109.74,110.31,109.52,109.77,1553178,0
2015-05-26,109.85,110.42,108.84,109.01,1617019,0
2015-05-27,108.93,109.79,108.8,109.57,1295905,0
2015-05-28,109.16,110.03,108.95,109.11,1410513,0
2015-05-29,109.23,110.37,108.61,108.61,4874415,0
2015-06-01,108.84,109.74,107.88,109.27,1410316,0
2015-06-02,108.6,109.35,108.06,108.53,1454364,0
2015-06-03,108.4,109.17,108.24,108.43,1506016,0
2015-06-04,107.96,108.65,107.19,107.55,1619518,0
2015-06-05,107.29,107.7,106.36,107.56,1432523,0
2015-06-08,107.38,107.86,106.32,106.33,1384324,0
2015-06-09,106.83,106.83,104.79,105.26,1987899,0
2015-06-10,105.18,105.32,104.47,104.91,2052952,0
2015-06-11,105.08,107.23,104.96,106.52,1975993,0
2015-06-12,107.09,107.09,105.94,106.27,1205412,0
2015-06-15,105.91,108.38,105.14,106.72,2360760,0
2015-06-16,106.77,108.14,106.28,107.26,1732193,0
2015-06-17,107.44,108.18,106.96,107.57,1656005,0
2015-06-18,107.56,108.68,106.81,107.97,1378519,0
2015-06-19,107.77,108.36,107.4,107.53,4322135,0
2015-06-22,108.63,109.2,107.7,107.84,935804,0
2015-06-23,108.23,108.52,107.63,107.86,1073430,0
2015-06-24,107.56,107.65,105.71,105.74,1615165,0
2015-06-25,105.63,105.84,103.53,103.81,3357723,0
2015-06-26,104.27,104.74,103.54,104.04,1682128,0
2015-06-29,103.03,103.82,102.05,102.36,1793764,0
2015-06-30,102.54,103.53,102.4,102.58,2030197,0
2015-07-01,103.39,104.27,103.09,103.91,1966869,0
2015-07-02,103.91,104.5,103.25,103.32,1315392,0
2015-07-06,102.71,104.75,102.27,104.23,1694253,0
2015-07-07,104.9,104.95,103.23,104.81,1345866,0
2015-07-08,103.74,104.74,103.61,104.03,1217023,0
2015-07-09,105.12,105.29,104.28,105.02,2237515,0
2015-07-10,105.88,106.11,105.41,105.6,1213291,0
2015-07-13,106.62,106.74,105.5,106.19,1047130,0
2015-07-14,106.12,106.78,105.37,106.51,1560767,0
2015-07-15,106.76,107.02,105.64,106.62,981803,0
2015-07-16,107.33,107.98,106.06,107.93,1799777,0
2015-07-17,107.9,109.64,107.19,109.21,2002631,0
2015-07-20,109.24,110.95,109.19,110.72,2048342,0
2015-07-21,110.61,110.9,109.49,110.07,1519595,0
2015-07-22,109.98,111.34,109.84,110.91,2484733,0
2015-07-23,106.71,109.99,105.66,106.24,4324519,0
2015-07-24,105.91,106.26,104.63,104.89,2223727,0
2015-07-27,104.32,104.47,103.02,103.59,2788237,0
2015-07-28,104,104.41,102.99,104.2,1862280,0
2015-07-29,103.99,105.22,103.29,103.98,2490582,0
2015-07-30,103.7,103.7,100.64,100.79,4119385,0
2015-07-31,100.89,102.49,100.46,102.03,2818194,0
2015-08-03,102.03,102.89,101.43,102.09,1805132,0
2015-08-04,102.41,103.18,102.04,102.45,2269959,0
2015-08-05,102.89,103.71,102.66,103.47,1728772,0
2015-08-06,103.59,104.05,100.87,101.06,1841104,0
2015-08-07,100.83,100.96,99.242,100.69,2794662,0
2015-08-10,101.33,102.5,100.77,100.96,1475022,0
2015-08-11,100.57,101.29,99.83,100.83,1707265,0
2015-08-12,100.52,102.11,98.831,100.7,1974643,0
2015-08-13,101.31,101.87,98.951,100.5,1723038,0
2015-08-14,100.6,100.8,100.04,100.56,1075543,0
2015-08-17,100.37,101.26,99.441,101.2,1021068,0
2015-08-18,100.96,102.41,100.96,101.53,1127847,0
2015-08-19,101.12,103.54,100.47,102.68,2234606,0
2015-08-20,101.68,102.26,99.97,100,1853178,0
2015-08-21,99.142,100.12,98.04,98.496,2838686,0
2015-08-24,89.969,97.566,88.498,95.319,4723728,0
2015-08-25,97.34,97.596,94.149,94.237,2790724,0
2015-08-26,96.153,97.576,93.887,97.33,2833622,0
2015-08-27,98.167,98.476,96.162,97.862,4314364,0
2015-08-28,98.04,98.187,97.039,97.586,1750430,0
2015-08-31,97.586,98.534,92.495,96.778,1546695,0
2015-09-01,94.371,97.576,94.371,96.036,2618823,0
2015-09-02,98.466,98.466,95.871,97.009,1752602,0
2015-09-03,97.615,98.187,96.375,96.738,1633211,0
2015-09-04,97.378,98.098,95.155,95.764,2611586,0
2015-09-08,97.518,97.892,96.54,97.763,1906828,0
2015-09-09,97.852,100.09,97.271,97.469,1641893,0
2015-09-10,97.368,99.53,97.086,98.703,1842363,0
2015-09-11,98.574,101,98.516,100.94,2061877,0
2015-09-14,101.4,102.04,100.41,101.2,1821652,0
2015-09-15,101.3,102.36,100.82,102.12,1531394,0
2015-09-16,102.07,102.97,101.4,102.83,1590727,0
2015-09-17,102.97,104.66,102.19,103.3,1686749,0
2015-09-18,102.45,103.44,101.88,102.64,2297143,0
2015-09-21,103.1,103.86,101.34,101.86,1509688,0
2015-09-22,100.94,101.1,99.311,99.9,2570862,0
2015-09-23,99.84,100.29,98.941,99.471,2292536,0
2015-09-24,99.092,99.232,97.31,98.653,1670473,0
2015-09-25,99.049,99.132,96.153,96.587,1827853,0
2015-09-28,96.103,96.403,92.978,93.057,3492859,0
2015-09-29,93.057,93.655,91.333,91.953,3089043,0
2015-09-30,92.948,93.531,91.006,91.894,2461394,0
2015-10-01,91.894,92.012,90.162,91.431,3300535,0
2015-10-02,89.33,91.884,87.861,91.818,3606295,0
2015-10-05,92.234,92.707,90.948,91.894,2627609,0
2015-10-06,92.36,92.776,89.265,89.999,3905235,0
2015-10-07,90.309,90.676,89.255,89.912,2955058,0
2015-10-08,90.028,90.82,88.78,90.493,2272644,0
2015-10-09,90.191,90.637,89.32,89.815,2910732,0
2015-10-12,89.989,90.696,89.776,90.666,1985220,0
2015-10-13,90.82,92.088,90.745,91.081,3143105,0
2015-10-14,90.938,91.884,89.718,89.999,2265033,0
2015-10-15,90.126,91.228,89.108,91.006,3059273,0
2015-10-16,91.538,92.214,91.267,91.963,1736787,0
2015-10-19,91.874,92.427,91.101,91.702,1613746,0
2015-10-20,91.538,91.953,89.845,90.145,2757928,0
2015-10-21,90.404,90.774,88.702,89.69,2889648,0
2015-10-22,89.855,90.637,88.8,89.776,3538487,0
2015-10-23,90.598,91.219,89.39,90.097,2684360,0
2015-10-26,90.028,91.091,89.815,90.578,2586366,0
2015-10-27,90.869,99.291,89.96,94.362,10058929,0
2015-10-28,94.498,94.982,93.076,94.324,3595546,0
2015-10-29,94.1,94.362,89.989,93.665,5354038,0
2015-10-30,94.1,95.281,93.26,93.365,3219907,0
2015-11-02,94.334,94.855,93.413,94.641,2516227,0
2015-11-03,94.266,94.972,93.615,94.488,1727087,0
2015-11-04,94.488,94.76,93.54,94.296,1934034,0
2015-11-05,94.613,95.204,94.207,94.7,2080277,0
2015-11-06,94.817,95.493,93.383,94.429,1655228,0
2015-11-09,94.159,94.72,93.24,94.227,1756357,0
2015-11-10,94.324,95.822,94.015,95.65,1876436,0
2015-11-11,96.171,96.394,94.952,95.04,1566539,0
2015-11-12,93.477,95.505,93.477,94.079,1971820,0
2015-11-13,93.768,94.779,93.407,93.768,1780119,0
2015-11-16,94.03,95.205,93.72,94.456,1884775,0
2015-11-17,94.874,96.621,94.486,96.273,2385300,0
2015-11-18,96.175,97.508,95.98,97.378,2048561,0
2015-11-19,97.398,97.922,96.147,96.292,2106181,0
2015-11-20,96.689,96.999,95.757,96.203,2368819,0
2015-11-23,96.107,96.107,95.592,95.845,1094379,0
2015-11-24,95.292,95.738,94.892,95.622,1475594,0
2015-11-25,96.107,96.32,94.972,96.04,2154146,0
2015-11-27,96.127,96.788,95.592,96.097,798637,0
2015-11-30,96.184,96.583,95.748,95.757,1627353,0
2015-12-01,95.952,96.913,95.923,96.593,1878741,0
2015-12-02,96.913,97.086,95.632,95.961,1512148,0
2015-12-03,96.117,96.311,95.165,95.825,2708226,0
2015-12-04,96.223,97.469,95.66,96.969,1748390,0
2015-12-07,96.999,97.469,96.436,97.056,1303180,0
2015-12-08,96.738,97.645,96.426,97.538,1768465,0
2015-12-09,96.621,98.059,96.466,97.733,3467216,0
2015-12-10,97.99,99.431,97.685,98.961,2759227,0
2015-12-11,98.534,99.81,98.337,99.092,2089353,0
2015-12-14,99.212,99.75,98.376,99.54,2432645,0
2015-12-15,100.01,100.47,98.386,98.713,2296711,0
2015-12-16,99.112,99.451,97.508,98.623,2053610,0
2015-12-17,98.713,99.89,98.486,99.351,2875835,0
2015-12-18,99.142,99.61,98.288,98.891,4601049,0
2015-12-21,99.182,99.91,98.643,99.89,1719547,0
2015-12-22,99.99,100.42,99.212,100.15,1120672,0
2015-12-23,100.14,101.18,99.8,100.9,1281960,0
2015-12-24,100.69,101.15,100.5,100.91,448515,0
2015-12-28,100.82,101.51,100.46,101.15,828602,0
2015-12-29,101.63,102.28,101.22,101.71,853429,0
2015-12-30,101.88,102.72,101.73,101.95,1075366,0
2015-12-31,101.41,102.05,100.66,100.69,1140978,0
2016-01-04,99.321,99.64,98.337,98.881,2397030,0
2016-01-05,99.212,100.38,98.623,100.34,2111644,0
2016-01-06,98.506,99.64,98.357,98.792,2335570,0
2016-01-07,97.931,98.197,95.612,95.652,3768779,0
2016-01-08,96.263,96.602,94.942,95.097,1892519,0
2016-01-11,92.719,93.194,91.067,91.31,6166008,0
2016-01-12,91.69,92.719,91.04,91.428,3729417,0
2016-01-13,91.553,92.078,90.224,90.417,4123114,0
2016-01-14,90.079,91.49,89.719,90.983,2873367,0
2016-01-15,90.517,90.797,88.758,90.059,3309077,0
2016-01-19,90.564,90.612,88.914,89.836,3527168,0
2016-01-20,89.107,89.554,87.059,88.242,4625571,0
2016-01-21,88.242,89.147,87.166,87.925,2262830,0
2016-01-22,89.205,89.39,88.187,88.341,2045547,0
2016-01-25,89.301,89.534,88.391,88.604,2512854,0
2016-01-26,88.738,88.914,87.964,88.594,1367500,0
2016-01-27,88.624,88.847,87.108,87.545,2930161,0
2016-01-28,87.855,88.078,84.546,84.739,6235584,0
2016-01-29,84.991,86.981,84.729,86.943,3878163,0
2016-02-01,86.506,86.768,85.098,86.4,3127980,0
2016-02-02,86.011,87.264,85.381,85.564,2935365,0
2016-02-03,85.758,85.957,84.332,85.418,4118343,0
2016-02-04,78.157,85.401,78.147,81.934,8281410,0
2016-02-05,81.546,83.613,80.245,82.225,4999601,0
2016-02-08,81.438,81.778,80.302,81.177,4734935,0
2016-02-09,80.274,82.556,80.207,82.274,2893217,0
2016-02-10,82.943,83.826,82.73,83.099,2789904,0
2016-02-11,81.788,82.603,81.731,82.078,2841420,0
2016-02-12,82.128,83.107,82.021,83.107,1937001,0
2016-02-16,83.593,83.711,82.516,83.107,2301656,0
2016-02-17,83.545,85.263,83.216,84.934,3682333,0
2016-02-18,84.817,85.264,84.388,84.484,2283879,0
2016-02-19,84.534,84.836,84.086,84.632,1696541,0
2016-02-22,84.65,85.655,84.622,85.468,2251075,0
2016-02-23,85.46,85.947,84.65,85.129,1719548,0
2016-02-24,84.32,85.06,83.617,84.866,2808702,0
2016-02-25,85.323,85.791,84.67,85.373,1297424,0
2016-02-26,85.617,86.317,85.245,85.313,1191013,0
2016-02-29,85.05,85.284,84.236,84.417,2662844,0
2016-03-01,84.593,85.498,84.27,85.206,1993211,0
2016-03-02,85.206,85.722,84.826,85.403,1670991,0
2016-03-03,85.403,86.094,84.914,85.976,1957816,0
2016-03-04,85.927,86.219,85.548,85.761,1710816,0
2016-03-07,85.139,86.005,84.972,85.86,1803140,0
2016-03-08,86.084,86.094,84.924,85.587,1882663,0
2016-03-09,85.557,85.771,85.149,85.343,1865167,0
2016-03-10,85.771,85.918,83.627,83.987,3508364,0
2016-03-11,84.807,87.36,84.359,87.273,3628835,0
2016-03-14,86.795,87.487,85.646,85.722,1492060,0
2016-03-15,85.274,85.888,83.92,84.106,2278352,0
2016-03-16,84.096,85.119,83.755,84.856,1435747,0
2016-03-17,84.856,85.245,83.549,83.696,3102074,0
2016-03-18,83.93,85.547,83.239,85.254,3771907,0
2016-03-21,85.353,85.607,84.593,84.914,1669605,0
2016-03-22,85.05,85.305,84.417,84.943,1731883,0
2016-03-23,85.274,85.607,84.875,85.05,1362453,0
2016-03-24,84.65,85.011,83.891,83.979,2513623,0
2016-03-28,84.826,85.177,83.531,84.28,1502034,0
2016-03-29,84.349,84.65,83.549,84.222,1448939,0
2016-03-30,84.3,85.22,84.222,84.875,1703238,0
2016-03-31,84.914,85.508,84.106,84.349,1760947,0
2016-04-01,84.407,84.641,83.807,84.31,2086349,0
2016-04-04,84.534,85.86,84.407,84.943,2330914,0
2016-04-05,84.174,84.797,83.403,83.511,2615360,0
2016-04-06,83.578,85.373,83.54,85.313,2890286,0
2016-04-07,85.08,85.761,84.398,84.456,2275460,0
2016-04-08,84.544,85.07,82.955,83.139,2548617,0
2016-04-11,82.995,83.358,82.215,82.292,1918623,0
2016-04-12,82.458,82.985,81.912,82.741,1780350,0
2016-04-13,83.159,83.598,82.497,83.004,1980578,0
2016-04-14,82.546,84.924,82.478,84.494,2182034,0
2016-04-15,84.398,85.646,84.29,85.597,2424081,0
2016-04-18,85.801,86.463,85.411,86.406,1792401,0
2016-04-19,87.136,87.946,86.949,87.213,2094784,0
2016-04-20,87.633,89.631,87.36,89.522,3227364,0
2016-04-21,89.298,90.129,89.192,89.496,2407640,0
2016-04-22,89.69,90.07,88.833,89.552,1992073,0
2016-04-25,89.416,89.651,88.666,89.182,2295294,0
2016-04-26,89.397,89.66,88.813,88.958,1156109,0
2016-04-27,88.997,89.318,87.993,88.335,1752977,0
2016-04-28,87.331,87.331,83.987,84.222,5481627,0
2016-04-29,83.94,84.29,82.224,82.935,4006799,0
2016-05-02,83.024,83.199,82.361,83.063,1664220,0
2016-05-03,82.77,83.881,82.282,83.306,2001835,0
2016-05-04,82.82,83.129,81.863,82.146,2314956,0
2016-05-05,75.967,77.654,74.866,76.017,12188183,0
2016-05-06,75.977,76.162,73.433,74.575,6998221,0
2016-05-09,74.485,76.484,74.331,75.402,4064663,0
2016-05-10,75.802,76.297,74.456,74.729,3779692,0
2016-05-11,74.535,74.866,73.58,73.833,3529864,0
2016-05-12,73.99,73.99,72.731,72.879,3555590,0
2016-05-13,72.81,73.159,71.668,71.788,2439524,0
2016-05-16,71.883,72.77,71.854,72.694,3069760,0
2016-05-17,72.508,73.149,72.176,72.635,3048950,0
2016-05-18,72.312,73.357,72.196,73.238,3338618,0
2016-05-19,72.896,73.728,72.778,73.473,3083856,0
2016-05-20,73.563,73.748,72.798,73.248,2599487,0
2016-05-23,73.424,73.473,72.357,72.387,1766637,0
2016-05-24,72.808,73.023,72.338,72.778,1990944,0
2016-05-25,73.023,73.179,72.318,72.485,1702156,0
2016-05-26,72.485,72.514,71.771,72.142,1491922,0
2016-05-27,72.231,72.553,72.074,72.476,1987697,0
2016-05-31,72.641,73.473,72.338,73.404,4526103,0
2016-06-01,73.189,74.346,73.023,74.051,2912660,0
2016-06-02,74.217,75.607,74.071,75.461,3108775,0
2016-06-03,75.09,75.382,74.667,74.931,1953674,0
2016-06-06,74.696,75.036,74.356,74.846,1524299,0
2016-06-07,74.786,74.931,74.326,74.62,1715422,0
2016-06-08,74.706,75.031,74.276,74.648,2092242,0
2016-06-09,74.62,74.816,74.306,74.571,3213966,0
2016-06-10,74.276,75.617,73.787,74.855,2878605,0
2016-06-13,74.836,75.56,74.61,74.806,2921931,0
2016-06-14,74.481,74.846,73.384,73.924,3021780,0
2016-06-15,74.356,75.118,74.276,74.521,2446303,0
2016-06-16,74.081,74.648,73.473,74.403,2156828,0
2016-06-17,74.413,74.726,73.582,74.111,3122548,0
2016-06-20,74.648,75.597,74.531,74.766,2500663,0
2016-06-21,74.883,75.167,74.452,74.961,1304737,0
2016-06-22,74.961,75.852,74.471,75.51,1976785,0
2016-06-23,76.029,76.136,75.412,75.921,2703788,0
2016-06-24,73.503,74.256,73.463,73.856,4576757,0
2016-06-27,73.563,73.601,71.896,72.298,2259689,0
2016-06-28,72.758,73.866,72.505,73.738,2871533,0
2016-06-29,74.481,75.872,74.432,75.637,1968117,0
2016-06-30,75.98,77.664,75.804,77.654,3264885,0
2016-07-01,77.624,78.74,77.447,78.476,2822571,0
2016-07-05,78.183,78.991,77.723,78.672,2428155,0
2016-07-06,78.26,79.836,77.923,79.486,2464480,0
2016-07-07,79.386,79.816,78.839,79.29,1827245,0
2016-07-08,79.995,80.355,79.543,80.2,1631726,0
2016-07-11,80.249,80.865,80.131,80.454,1460004,0
2016-07-12,80.523,82.637,80.513,82.412,2899339,0
2016-07-13,82.754,83.556,82.559,83.145,2545650,0
2016-07-14,83.556,84.311,83.465,84.145,2079382,0
2016-07-15,84.448,84.703,83.135,83.754,2435412,0
2016-07-18,83.93,84.311,83.754,84.223,1137468,0
2016-07-19,83.96,84.341,83.313,84.116,2020862,0
2016-07-20,84.576,85.221,84.204,84.821,1275616,0
2016-07-21,84.566,85.07,83.735,84.006,1707880,0
2016-07-22,84.204,84.4,83.405,84.056,1360047,0
2016-07-25,84.096,84.126,83.225,83.615,1898531,0
2016-07-26,83.489,84.232,82.843,83.91,1681420,0
2016-07-27,83.91,83.997,82.881,83.625,1879098,0
2016-07-28,83.264,83.274,82.471,83.039,2486818,0
2016-07-29,82.569,83.581,82.353,83.4,1977441,0
2016-08-01,83.489,84.506,83.322,83.744,2993280,0
2016-08-02,86.778,88.639,85.74,87.551,5288898,0
2016-08-03,87.463,88.001,86.514,88.001,2620287,0
2016-08-04,87.825,87.925,86.583,87.111,1892193,0
2016-08-05,87.493,88.58,87.375,87.473,1560755,0
2016-08-08,87.825,87.825,86.612,86.808,1630525,0
2016-08-09,86.916,87.483,86.514,86.758,1523756,0
2016-08-10,86.926,86.963,85.819,86.054,1655585,0
2016-08-11,86.122,87.18,85.634,87.082,1705117,0
2016-08-12,87.268,87.316,86.474,87.043,1347825,0
2016-08-15,87.082,87.531,86.778,87.513,1835511,0
2016-08-16,87.121,88.225,87.121,87.581,1588752,0
2016-08-17,87.415,87.64,86.504,87.072,1528171,0
2016-08-18,87.013,87.455,86.59,87.435,1470022,0
2016-08-19,87.003,87.465,86.737,87.317,2126079,0
2016-08-22,87.269,87.396,86.944,87.219,1029507,0
2016-08-23,87.602,87.691,87.298,87.455,649403,0
2016-08-24,87.367,87.553,86.576,86.865,1362063,0
2016-08-25,86.63,86.737,83.918,84.034,3410348,0
2016-08-26,84.193,85.072,83.682,84.27,1905694,0
2016-08-29,84.34,84.954,83.838,84.822,1376090,0
2016-08-30,85.008,85.372,84.203,84.556,1767319,0
2016-08-31,84.645,85.573,84.25,85.469,2729105,0
2016-09-01,85.509,86.206,85.087,85.647,1354457,0
2016-09-02,86.04,86.354,85.745,85.932,1238810,0
2016-09-06,85.794,86.284,85.499,86.118,1681300,0
2016-09-07,86.09,86.914,85.942,86.236,1540285,0
2016-09-08,85.892,86.158,85.638,85.764,2233712,0
2016-09-09,85.136,85.322,83.751,83.838,2513871,0
2016-09-12,83.543,85.638,83.486,85.451,2422471,0
2016-09-13,84.713,85.057,83.515,83.778,2770373,0
2016-09-14,83.908,84.005,81.982,82.404,5999671,0
2016-09-15,82.099,83.082,81.628,82.748,2481330,0
2016-09-16,82.511,82.934,81.578,82.659,3520627,0
2016-09-19,82.463,83.495,81.638,81.824,2376944,0
2016-09-20,82.208,82.237,80.655,80.665,2528029,0
2016-09-21,80.782,81.716,80.379,81.588,2862544,0
2016-09-22,81.824,82.501,81.618,82.148,2310217,0
2016-09-23,82.109,82.335,81.539,81.893,1861274,0
2016-09-26,81.638,82.119,81.244,81.293,1363470,0
2016-09-27,81.323,82.295,81.037,81.814,1610594,0
2016-09-28,81.814,81.863,81.037,81.765,1333406,0
2016-09-29,81.49,81.844,79.848,79.848,1653417,0
2016-09-30,79.888,80.232,77.972,79.386,3054481,0
2016-10-03,79.29,79.549,78.611,78.738,1590458,0
2016-10-04,79.858,80.31,78.866,79.14,1710473,0
2016-10-05,79.318,79.464,78.502,78.65,1775931,0
2016-10-06,78.208,78.904,77.54,78.758,2288514,0
2016-10-07,79.044,79.16,77.343,78.021,1869307,0
2016-10-10,77.706,78.63,77.421,78.266,1304317,0
2016-10-11,78.228,78.655,77.893,78.237,2451328,0
2016-10-12,78.315,79.652,78.05,79.22,2409587,0
2016-10-13,78.895,79.535,78.552,78.994,2537747,0
2016-10-14,79.101,79.486,78.414,78.414,1308346,0
2016-10-17,78.375,78.532,77.863,78.365,2225883,0
2016-10-18,79.073,79.838,78.783,79.692,1947842,0
2016-10-19,79.798,79.798,78.964,78.964,1674599,0
2016-10-20,78.895,80.355,78.847,79.346,2353489,0
2016-10-21,78.778,79.14,78.552,78.64,1231771,0
2016-10-24,78.954,79.486,78.561,78.66,1331255,0
2016-10-25,78.228,79.17,78.079,79.004,1718374,0
2016-10-26,78.63,78.856,77.736,78.002,2172094,0
2016-10-27,78.188,78.462,77.746,78.129,1622475,0
2016-10-28,67.938,70.178,67.201,67.948,9937847,0
2016-10-31,68.31,69.716,68.31,69.108,4514894,0
2016-11-01,68.646,69.952,68.449,68.586,4338909,0
2016-11-02,69.058,75.366,68.969,74.649,6269245,0
2016-11-03,74.562,76.133,69.981,71.073,7385945,0
2016-11-04,70.453,72.055,69.058,69.254,5087569,0
2016-11-07,70.286,71.093,69.765,70.689,3693230,0
2016-11-08,69.805,69.933,67.52,67.838,4871236,0
2016-11-09,71.721,74.838,70.512,74.306,5613120,0
2016-11-10,75.761,79.409,75.761,78.218,4693103,0
2016-11-11,78.04,78.472,75.907,77.56,5313166,0
2016-11-14,80.743,81.156,78.011,79.928,4481471,0
2016-11-15,80.094,80.252,77.48,78.158,4360781,0
2016-11-16,77.795,78.827,77.304,77.5,3011600,0
2016-11-17,77.209,79.233,76.725,79.143,3084783,0
2016-11-18,78.896,78.896,77.91,78.206,3690817,0
2016-11-21,77.623,78.334,76.853,77.455,2640983,0
2016-11-22,77.772,77.772,76.784,77.416,1934883,0
2016-11-23,77.08,77.9,76.774,77.702,1341564,0
2016-11-25,78.067,79.46,77.356,77.573,1173930,0
2016-11-28,77.613,78.571,76.824,78.048,2150354,0
2016-11-29,77.653,78.354,76.547,76.646,2525716,0
2016-11-30,76.735,77.919,76.468,77.001,5225122,0
2016-12-01,76.893,77.702,76.626,76.814,1524974,0
2016-12-02,77.159,78.571,76.676,77.801,1755536,0
2016-12-05,77.89,78.966,77.515,78.532,2644490,0
2016-12-06,78.887,79.085,77.545,77.87,2405321,0
2016-12-07,77.199,77.199,72.923,75.411,4551061,0
2016-12-08,75.274,76.656,74.72,75.905,2600126,0
2016-12-09,76.212,78.216,76.043,77.9,1813904,0
2016-12-12,77.376,77.969,76.3,77.08,1752550,0
2016-12-13,77.386,78.166,77.179,78.038,1334525,0
2016-12-14,77.949,78.393,75.618,76.073,2311364,0
2016-12-15,75.826,75.855,74.503,75.698,2202460,0
2016-12-16,75.965,76.601,75.531,76.399,3681738,0
2016-12-19,76.567,77.653,76.394,77.426,1839641,0
2016-12-20,77.702,79.046,77.565,78.295,2972583,0
2016-12-21,77.959,78.566,77.613,77.85,1373217,0
2016-12-22,77.959,77.959,76.344,76.824,1905957,0
2016-12-23,77.051,77.929,76.903,77.565,604300,0
2016-12-27,77.426,78.265,77.308,77.82,656981,0
2016-12-28,77.86,78.216,77.218,77.356,866519,0
2016-12-29,77.613,79.223,77.593,78.334,1027823,0
2016-12-30,78.344,78.482,76.972,77.199,1427125,0
2017-01-03,77.515,82.046,77.318,81.562,4186563,0
2017-01-04,81.552,84.06,81.425,83.586,2574545,0
2017-01-05,83.31,83.755,81.572,82.619,2163655,0
2017-01-06,82.471,84.693,82.471,83.726,2146032,0
2017-01-09,83.528,84.978,83.528,84.397,2108297,0
2017-01-10,84.02,85.048,83.232,83.755,1884760,0
2017-01-11,84.07,85.22,78.926,80.496,4046116,0
2017-01-12,81.237,83.863,80.911,82.797,2806834,0
2017-01-13,83.014,84.04,82.451,83.546,1404939,0
2017-01-17,83.843,85.374,83.024,84.9,2144357,0
2017-01-18,84.861,85.088,84.11,84.427,2121454,0
2017-01-19,84.2,84.693,83.745,84.387,1594721,0
2017-01-20,84.771,85.177,82.155,82.688,3797432,0
2017-01-23,82.658,84.02,82.254,83.803,1438380,0
2017-01-24,83.626,84.11,82.995,83.339,1532886,0
2017-01-25,83.823,84.831,83.508,84.741,1877395,0
2017-01-26,80.013,84.115,80.013,82.333,3527637,0
2017-01-27,82.619,82.619,81.029,81.385,1877223,0
2017-01-30,81.504,82.688,79.794,82.56,2683430,0
2017-01-31,85.522,86.726,81.948,86.174,5902097,0
2017-02-01,86.598,87.575,84.998,87.487,3405132,0
2017-02-02,86.934,87.655,85.472,86.934,3885621,0
2017-02-03,87.447,88.473,86.628,88.149,3028721,0
2017-02-06,88.039,90.488,87.803,88.84,2906601,0
2017-02-07,88.71,90.478,88.573,89.184,2135555,0
2017-02-08,89.037,89.955,88.538,89.915,1488620,0
2017-02-09,89.896,90.617,89.017,90.488,1651592,0
2017-02-10,90.38,90.587,89.122,90.014,1547190,0
2017-02-13,90.37,93.302,88.286,89.333,3076773,0
2017-02-14,88.859,89.935,88.593,89.668,2092871,0
2017-02-15,89.501,90.311,88.523,90.024,1969663,0
2017-02-16,90.207,90.743,88.224,89.533,2302934,0
2017-02-17,89.454,90.089,88.938,89.969,1441773,0
2017-02-21,89.95,90.356,88.78,90.217,2079276,0
2017-02-22,90.396,91.397,90.217,90.545,1163008,0
2017-02-23,90.653,91.591,90.168,90.812,2188885,0
2017-02-24,90.713,91.357,89.741,91.357,1010478,0
2017-02-27,91.506,91.933,90.505,90.931,1150077,0
2017-02-28,91.099,91.129,90.187,90.713,1933160,0
2017-03-01,91.387,91.998,90.891,91.427,1406630,0
2017-03-02,91.089,91.923,90.653,91.139,1451086,0
2017-03-03,91.417,91.863,90.673,91.427,1417728,0
2017-03-06,90.783,91.069,88.958,89.206,1823879,0
2017-03-07,88.453,89.018,87.154,87.71,2635016,0
2017-03-08,87.55,89.186,87.55,88.304,1863798,0
2017-03-09,88.622,88.622,87.312,87.838,1135544,0
2017-03-10,88.215,88.224,86.996,87.54,1559214,0
2017-03-13,87.987,88.472,87.452,88.364,1688595,0
2017-03-14,88.186,88.423,87.274,88.036,1254471,0
2017-03-15,88.076,88.79,87.372,88.7,1816209,0
2017-03-16,88.8,88.978,87.124,87.234,1533402,0
2017-03-17,87.144,87.555,86.123,86.768,2316302,0
2017-03-20,86.886,87.124,85.499,86.153,1632929,0
2017-03-21,86.242,86.53,85.023,85.162,2006350,0
2017-03-22,85.37,85.529,84.477,85.132,1200141,0
2017-03-23,85.112,85.994,85.043,85.241,1452858,0
2017-03-24,85.241,86.074,84.973,85.806,1251923,0
2017-03-27,85.39,86.783,85.37,86.718,1572312,0
2017-03-28,86.361,87.204,86.361,86.738,1210121,0
2017-03-29,86.639,88.988,86.639,88.73,2301099,0
2017-03-30,88.572,89.097,88.254,88.364,1407358,0
2017-03-31,88.096,88.869,87.7,87.73,1808824,0
2017-04-03,87.64,87.858,86.044,86.57,1391380,0
2017-04-04,86.302,87.224,85.955,86.173,1384386,0
2017-04-05,86.678,87.492,86.232,86.42,1197526,0
2017-04-06,86.5,86.926,86.094,86.876,1600083,0
2017-04-07,86.808,87.303,86.53,86.857,941600,0
2017-04-10,86.986,88.472,86.827,87.67,1016702,0
2017-04-11,87.512,87.58,86.064,87.104,1462363,0
2017-04-12,86.391,86.827,85.39,86.064,1904280,0
2017-04-13,85.885,86.53,85.608,85.915,794420,0
2017-04-17,85.885,85.965,85.459,85.885,1295711,0
2017-04-18,82.445,82.713,80.424,81.841,4422670,0
2017-04-19,81.92,82.366,80.909,81.137,1921661,0
2017-04-20,81.514,82.208,80.909,81.653,2076938,0
2017-04-21,81.484,81.573,80.404,80.552,1148879,0
2017-04-24,81.316,81.39,80.106,80.235,2320332,0
2017-04-25,80.116,80.86,78.708,80.78,2005598,0
2017-04-26,80.79,81.454,80.492,80.542,1230101,0
2017-04-27,80.671,81.474,80.592,81.405,1685984,0
2017-04-28,81.454,81.682,80.899,81.335,1490022,0
2017-05-01,81.603,82.287,81.147,81.772,1723835,0
2017-05-02,82.039,82.109,80.364,81.94,1841472,0
2017-05-03,81.732,82.386,80.889,81.95,2945940,0
2017-05-04,82.773,87.204,82.773,85.776,3800657,0
2017-05-05,85.905,86.212,84.795,85.142,1721790,0
2017-05-08,85.459,86.222,85.271,85.836,1807003,0
2017-05-09,85.945,87.442,85.915,86.778,1941014,0
2017-05-10,86.808,87.938,86.798,87.372,1309152,0
2017-05-11,87.075,88.161,87.036,88.086,2164630,0
2017-05-12,87.838,88.195,87.67,87.977,1212667,0
2017-05-15,87.72,90.197,87.7,89.137,2126063,0
2017-05-16,89.058,89.058,87.798,88.344,1284371,0
2017-05-17,86.718,87.68,85.38,85.529,1812799,0
2017-05-18,85.872,87.266,85.733,86.3,1157333,0
2017-05-19,87.226,89.386,86.658,88.759,1820971,0
2017-05-22,88.6,89.794,88.6,89.077,1349412,0
2017-05-23,89.326,89.446,88.63,88.789,1717510,0
2017-05-24,88.978,89.914,88.152,89.565,1272446,0
2017-05-25,89.595,91.019,89.426,90.7,1051815,0
2017-05-26,90.78,91.088,90.501,90.591,896168,0
2017-05-30,90.252,90.979,90.123,90.621,1254041,0
2017-05-31,90.919,91.377,90.342,91.357,1878966,0
2017-06-01,91.297,92.88,91.029,92.721,1332940,0
2017-06-02,93.079,93.418,92.293,93.159,1290794,0
2017-06-05,92.781,93.149,92.094,92.9,1055573,0
2017-06-06,92.771,92.781,91.049,91.278,1383636,0
2017-06-07,91.536,91.815,91.039,91.516,1188168,0
2017-06-08,91.775,91.775,90.8,91.158,1116071,0
2017-06-09,90.869,91.895,90.616,91.686,1162377,0
2017-06-12,91.477,92.333,91.477,91.945,820238,0
2017-06-13,92.094,92.582,91.616,92.582,639324,0
2017-06-14,92.582,94.166,92.482,93.478,906021,0
2017-06-15,93.079,94.752,92.333,94.005,1741572,0
2017-06-16,94.115,94.135,91.327,92.114,1889052,0
2017-06-19,92.193,93.597,91.347,93.328,1077742,0
2017-06-20,93.328,93.478,92.393,92.831,1094054,0
2017-06-21,93.507,95.22,92.482,95.19,1097605,0
2017-06-22,95.27,97.231,95.07,95.936,1737863,0
2017-06-23,96.066,96.374,94.871,95.389,1631410,0
2017-06-26,95.767,96.285,95.2,95.558,1176408,0
2017-06-27,95.489,96.265,94.672,95.1,1258786,0
2017-06-28,95.737,96.673,95.638,95.946,901655,0
2017-06-29,96.245,97.41,94.961,95.329,1057943,0
2017-06-30,94.513,94.802,92.93,94.105,1241679,0
2017-07-03,94.433,94.931,93.975,94.274,529754,0
2017-07-05,94.483,95.25,93.826,94.792,913038,0
2017-07-06,94.264,94.762,91.825,92.094,955170,0
2017-07-07,92.621,93.836,92.323,93.488,1149120,0
2017-07-10,93.229,94.115,91.865,92.074,1261011,0
2017-07-11,92.233,92.233,90.74,91.765,915631,0
2017-07-12,92.422,93.279,92.193,92.791,658093,0
2017-07-13,93.129,93.368,91.905,92.442,792344,0
2017-07-14,92.641,93,92.114,92.542,862902,0
2017-07-17,92.631,92.95,92.134,92.293,1022254,0
2017-07-18,92.263,92.263,90.561,90.959,1305154,0
2017-07-19,91.148,91.258,89.894,90.76,1337618,0
2017-07-20,90.79,91.935,90.212,91.536,1135395,0
2017-07-21,91.407,91.666,91.029,91.208,607160,0
2017-07-24,91.228,93.239,90.929,92.711,1279461,0
2017-07-25,92.98,94.682,92.183,94.224,1419683,0
2017-07-26,93.846,94.299,92.99,93.786,1372302,0
2017-07-27,93.069,93.249,91.447,92.363,1499998,0
2017-07-28,92.582,93.746,91.964,93.547,873151,0
2017-07-31,93.876,93.995,92.831,93.398,1072153,0
2017-08-01,93.687,93.746,92.243,92.562,1261791,0
2017-08-02,91.775,91.775,88.689,90.859,2311434,0
2017-08-03,83.732,84.946,80.148,81.342,7468333,0
2017-08-04,81.342,81.601,79.222,80.466,2895920,0
2017-08-07,80.437,80.666,78.884,80.218,2297436,0
2017-08-08,80.546,81.97,79.77,79.969,1749941,0
2017-08-09,79.501,79.59,78.246,79.441,2631967,0
2017-08-10,79.073,79.665,77.779,78.525,2428032,0
2017-08-11,78.475,79.949,78.376,79.66,2224787,0
2017-08-14,79.949,80.168,79.302,79.72,2042062,0
2017-08-15,79.889,80.063,79.421,79.64,2136299,0
2017-08-16,79.929,80.218,79.173,79.67,1607019,0
2017-08-17,79.68,81.34,79.68,79.94,1715773,0
2017-08-18,79.69,79.89,78.46,78.6,2091927,0
2017-08-21,78.43,78.59,77.9,78.04,1447343,0
2017-08-22,78.24,79.46,78.09,79.23,1372974,0
2017-08-23,78.98,79,77.96,78.14,1455723,0
2017-08-24,78.33,78.9,77.855,78.4,1191129,0
2017-08-25,78.39,78.9522,77.97,78.1,1154263,0
2017-08-28,78.38,78.88,77.69,78.66,1210930,0
2017-08-29,78.16,79.08,77.84,78.56,1279567,0
2017-08-30,78.43,78.53,77.79,78.33,1267028,0
2017-08-31,78.65,80.5,78.46,80.25,1301215,0
2017-09-01,80.46,80.61,79.22,80.24,1248437,0
2017-09-05,79.81,80.78,79.05,79.69,1123869,0
2017-09-06,80,80.935,79.84,80.72,1308264,0
2017-09-07,80.82,83.03,80.65,82.56,1825285,0
2017-09-08,82.54,83.94,82.33,82.5,1936786,0
2017-09-11,83.33,84.56,82.89,84.39,1230843,0
2017-09-12,84.19,84.805,83.11,83.9,1809972,0
2017-09-13,83.76,84.344,83.06,84.32,1310879,0
2017-09-14,82.32,82.32,80.44,80.69,2872119,0
2017-09-15,80.47,81.73,80.02,81.6,2732342,0
2017-09-18,81.8,82.03,80.54,80.67,1350697,0
2017-09-19,80.53,81.04,79.13,79.28,1648515,0
2017-09-20,79.47,80.09,78.3399,79.5,1324955,0
2017-09-21,79.49,80.94,79.2,80.38,1035888,0
2017-09-22,80.53,81.2,80.33,81.05,835921,0
2017-09-25,80.23,81.36,80.14,80.98,717129,0
2017-09-26,81.41,82.65,81.33,82,1018543,0
2017-09-27,82.17,82.8,81.02,82.43,960866,0
2017-09-28,81.85,81.88,80.27,80.99,1120310,0
2017-09-29,81.71,83.84,81.42,82.75,1629217,0
2017-10-02,82.97,83.63,82.38,83.3,1932971,0
2017-10-03,83.33,83.7287,82.515,82.88,1141899,0
2017-10-04,82.76,84.14,82.56,82.74,2206922,0
2017-10-05,84.16,85.29,83.83,84.12,2136222,0
2017-10-06,84.23,84.5,80.04,80.48,2919695,0
2017-10-09,80.21,80.49,77.87,78.35,2644461,0
2017-10-10,79.49,80.4,79.01,79.55,1620280,0
2017-10-11,79.45,80.5,79.25,80.32,1004554,0
2017-10-12,80.37,81.2984,80.37,80.8,1202985,0
2017-10-13,80.42,81.41,77.77,79.44,2469252,0
2017-10-16,79.02,81.04,78.4,79,2545289,0
2017-10-17,78.89,80.52,78.4,79.95,1043927,0
2017-10-18,80.13,81.66,80.13,80.49,1699309,0
2017-10-19,80.82,82.55,80.735,82.2,1436645,0
2017-10-20,82.9499,83.77,82.35,83.21,1297292,0
2017-10-23,83.17,83.4299,81.7658,82.53,1116159,0
2017-10-24,82.69,82.98,80.64,81.85,1162933,0
2017-10-25,82,82.52,81.41,82.22,1428571,0
2017-10-26,83.97,85.8,77.47,78.77,4756190,0
2017-10-27,78.76,78.77,75.66,76.38,4690478,0
2017-10-30,76.07,77.78,76.055,76.93,2164912,0
2017-10-31,76.87,78.99,75.46,76.95,3132825,0
2017-11-01,77.48,77.495,76.31,76.62,2546091,0
2017-11-02,77.02,79.5,71.9,73.23,3840211,0
2017-11-03,73.34,75.3,73.32,74.8,2726048,0
2017-11-06,74.86,75.1668,74.86,74.86,3478259,0
2017-11-07,74.92,75.73,74.56,74.91,1777500,0
2017-11-08,74.87,75.41,73.27,75.01,1710169,0
2017-11-09,75.07,76.63,74.9,75.27,2576849,0
2017-11-10,75.05,76.68,74.05,75,3005741,0
