Date,Open,High,Low,Close,Volume,OpenInt
1993-06-03,11.601,11.704,11.307,11.454,32739274,0
1993-06-04,11.359,11.454,11.168,11.168,7313543,0
1993-06-07,11.023,11.116,10.917,10.971,5809351,0
1993-06-08,10.971,11.023,10.771,10.824,4034122,0
1993-06-09,10.874,11.116,10.874,11.023,2338594,0
1993-06-10,10.971,11.023,10.874,10.917,1506966,0
1993-06-11,10.917,11.065,10.917,10.917,1527908,0
1993-06-14,10.971,11.023,10.824,10.824,1044712,0
1993-06-15,10.917,10.917,10.824,10.874,1305803,0
1993-06-16,10.874,10.917,10.824,10.917,1383304,0
1993-06-17,10.917,11.023,10.874,10.917,1230143,0
1993-06-18,10.917,10.917,10.771,10.771,1231187,0
1993-06-21,10.771,10.771,10.583,10.674,1215221,0
1993-06-22,10.674,10.824,10.674,10.824,921741,0
1993-06-23,10.824,10.917,10.771,10.771,1126728,0
1993-06-24,10.771,10.971,10.625,10.971,1911732,0
1993-06-25,11.116,11.168,10.971,11.116,1427495,0
1993-06-28,11.065,11.307,11.065,11.307,1459075,0
1993-06-29,11.263,11.307,11.023,11.214,688760,0
1993-06-30,11.307,11.412,11.263,11.307,1477124,0
1993-07-01,11.454,11.505,11.168,11.505,1652954,0
1993-07-02,11.263,11.263,11.168,11.214,623055,0
1993-07-06,11.263,11.359,11.168,11.168,715831,0
1993-07-07,11.116,11.214,11.065,11.116,964312,0
1993-07-08,11.168,11.307,11.116,11.263,918848,0
1993-07-09,11.359,11.412,11.116,11.116,1001328,0
1993-07-12,11.214,11.214,10.874,11.023,1005611,0
1993-07-13,11.065,11.263,11.065,11.168,754814,0
1993-07-14,11.168,11.412,11.168,11.412,1044361,0
1993-07-15,11.412,11.454,11.359,11.454,714559,0
1993-07-16,11.601,11.747,11.505,11.651,1498176,0
1993-07-19,11.704,11.842,11.651,11.842,1498062,0
1993-07-20,12.283,12.283,11.947,11.947,2300652,0
1993-07-21,12.043,12.043,11.651,11.651,1028977,0
1993-07-22,11.704,11.704,11.505,11.558,633468,0
1993-07-23,11.558,11.747,11.558,11.651,613335,0
1993-07-26,11.704,11.894,11.651,11.894,572615,0
1993-07-27,11.894,12.138,11.894,11.894,544970,0
1993-07-28,11.894,11.947,11.802,11.842,200241,0
1993-07-29,11.747,11.991,11.704,11.894,619121,0
1993-07-30,11.894,12.138,11.894,12.138,735263,0
1993-08-02,12.138,12.241,12.043,12.093,614381,0
1993-08-03,12.138,12.336,12.138,12.241,761179,0
1993-08-04,12.283,12.387,12.093,12.189,435073,0
1993-08-05,12.241,12.241,11.894,11.894,526695,0
1993-08-06,12.043,12.189,12.043,12.093,415411,0
1993-08-09,12.093,12.138,11.991,12.093,284575,0
1993-08-10,12.093,12.189,11.947,11.947,930416,0
1993-08-11,12.043,12.043,11.842,11.894,195151,0
1993-08-12,11.894,11.894,11.704,11.802,287003,0
1993-08-13,11.842,11.842,11.704,11.704,217015,0
1993-08-16,11.651,11.747,11.558,11.601,617616,0
1993-08-17,11.601,11.802,11.601,11.704,618544,0
1993-08-18,11.747,11.842,11.747,11.842,468393,0
1993-08-19,11.842,12.189,11.842,12.189,498116,0
1993-08-20,12.138,12.482,12.138,12.482,1710334,0
1993-08-23,12.527,12.527,12.387,12.482,493375,0
1993-08-24,12.387,12.527,12.387,12.431,439472,0
1993-08-25,12.387,12.482,12.387,12.387,550178,0
1993-08-26,12.431,12.482,12.283,12.482,417144,0
1993-08-27,12.482,12.527,12.431,12.482,183123,0
1993-08-30,12.387,12.431,12.138,12.189,547054,0
1993-08-31,12.093,12.189,12.043,12.093,341258,0
1993-09-01,12.241,12.431,12.241,12.431,205564,0
1993-09-02,12.387,12.482,12.283,12.336,394586,0
1993-09-03,12.336,12.527,12.336,12.431,318352,0
1993-09-07,12.527,12.778,12.482,12.578,504946,0
1993-09-08,12.482,12.482,12.336,12.387,791137,0
1993-09-09,12.283,12.527,12.283,12.431,361732,0
1993-09-10,12.482,12.578,12.482,12.527,384404,0
1993-09-13,12.527,12.578,12.431,12.482,199317,0
1993-09-14,12.527,12.778,12.482,12.778,262132,0
1993-09-15,12.578,12.578,12.431,12.527,346577,0
1993-09-16,12.482,12.578,12.387,12.578,233327,0
1993-09-17,12.482,12.578,12.387,12.578,290129,0
1993-09-20,12.527,12.527,12.387,12.482,328189,0
1993-09-21,12.431,12.431,12.241,12.387,472093,0
1993-09-22,12.387,12.527,12.387,12.482,547054,0
1993-09-23,12.387,12.629,12.387,12.629,401179,0
1993-09-24,12.578,12.629,12.527,12.527,621321,0
1993-09-27,12.629,12.925,12.629,12.869,662845,0
1993-09-28,12.869,13.019,12.778,12.968,641562,0
1993-09-29,12.869,12.968,12.629,12.671,351553,0
1993-09-30,12.727,12.727,12.387,12.387,506334,0
1993-10-01,12.482,12.629,12.387,12.629,234136,0
1993-10-04,12.629,12.778,12.578,12.629,248366,0
1993-10-05,12.629,12.925,12.629,12.925,239692,0
1993-10-06,12.869,12.925,12.727,12.869,318815,0
1993-10-07,12.82,12.968,12.82,12.82,255075,0
1993-10-08,13.019,13.059,12.778,12.869,231593,0
1993-10-11,12.925,13.019,12.869,12.968,162068,0
1993-10-12,12.968,13.168,12.968,12.968,449768,0
1993-10-13,12.968,13.059,12.925,13.019,139049,0
1993-10-14,13.059,13.357,13.059,13.259,383598,0
1993-10-15,13.211,13.211,13.019,13.112,333391,0
1993-10-18,13.168,13.211,13.059,13.112,254381,0
1993-10-19,13.168,13.168,12.869,12.869,310948,0
1993-10-20,12.778,12.968,12.387,12.671,323328,0
1993-10-21,12.671,13.112,12.629,12.869,689107,0
1993-10-22,12.925,13.112,12.778,12.925,302738,0
1993-10-25,12.778,12.82,12.482,12.578,418994,0
1993-10-26,12.629,12.629,12.482,12.578,282374,0
1993-10-27,12.629,12.629,12.283,12.283,287931,0
1993-10-28,11.991,12.387,11.842,12.283,467118,0
1993-10-29,12.241,12.241,12.138,12.241,467002,0
1993-11-01,12.189,12.527,12.189,12.482,106426,0
1993-11-02,12.431,12.431,12.093,12.189,551562,0
1993-11-03,11.802,11.991,11.558,11.842,794606,0
1993-11-04,11.894,11.947,11.747,11.802,470819,0
1993-11-05,11.894,11.894,11.704,11.704,405458,0
1993-11-08,11.704,11.894,11.601,11.802,565790,0
1993-11-09,11.991,11.991,11.842,11.894,631269,0
1993-11-10,11.894,11.894,11.651,11.704,683325,0
1993-11-11,11.704,11.704,11.558,11.558,339754,0
1993-11-12,11.651,11.651,11.412,11.558,315230,0
1993-11-15,11.558,11.558,11.359,11.454,596677,0
1993-11-16,11.412,11.454,11.263,11.412,464687,0
1993-11-17,11.359,11.454,11.359,11.359,183238,0
1993-11-18,11.359,11.558,11.307,11.412,638670,0
1993-11-19,11.412,11.412,10.771,11.168,994273,0
1993-11-22,11.168,11.214,10.971,11.023,272080,0
1993-11-23,11.116,11.263,11.065,11.214,302738,0
1993-11-24,11.263,11.651,11.263,11.558,274626,0
1993-11-26,11.651,11.704,11.558,11.601,57724,0
1993-11-29,11.704,11.747,11.601,11.601,214471,0
1993-11-30,11.601,11.601,11.307,11.505,231129,0
1993-12-01,11.601,11.651,11.454,11.558,194227,0
1993-12-02,11.412,11.558,11.359,11.558,136157,0
1993-12-03,11.505,11.558,11.116,11.307,445368,0
1993-12-06,11.214,11.307,11.116,11.214,206143,0
1993-12-07,11.307,11.359,10.971,11.023,517322,0
1993-12-08,11.023,11.454,11.023,11.359,240498,0
1993-12-09,11.263,11.307,11.214,11.307,251024,0
1993-12-10,11.263,11.263,11.065,11.168,301812,0
1993-12-13,11.168,11.214,11.116,11.116,491876,0
1993-12-14,11.168,11.307,11.168,11.168,389381,0
1993-12-15,11.168,11.214,11.065,11.168,475331,0
1993-12-16,11.065,11.307,11.065,11.263,235871,0
1993-12-17,11.359,11.505,11.307,11.454,160794,0
1993-12-20,11.505,11.601,11.412,11.558,230320,0
1993-12-21,11.601,11.651,11.558,11.651,185206,0
1993-12-22,11.601,11.704,11.505,11.505,226964,0
1993-12-23,11.505,11.651,11.505,11.601,439352,0
1993-12-27,11.558,11.651,11.454,11.454,169704,0
1993-12-28,11.505,11.505,11.263,11.505,202904,0
1993-12-29,11.454,11.704,11.454,11.704,252417,0
1993-12-30,11.651,11.747,11.558,11.601,173173,0
1993-12-31,11.651,11.651,11.505,11.505,82829,0
1994-01-03,11.505,11.558,11.359,11.558,278095,0
1994-01-04,11.505,11.505,11.263,11.412,244317,0
1994-01-05,11.412,11.412,11.214,11.359,324252,0
1994-01-06,11.307,11.412,11.116,11.214,302387,0
1994-01-07,11.168,11.263,11.023,11.168,228930,0
1994-01-10,11.116,11.263,11.065,11.214,253110,0
1994-01-11,11.168,11.168,10.971,11.065,245936,0
1994-01-12,11.116,11.214,11.023,11.168,358262,0
1994-01-13,11.168,11.359,11.168,11.263,323905,0
1994-01-14,11.214,11.651,11.214,11.558,283649,0
1994-01-17,11.214,11.505,11.065,11.168,512117,0
1994-01-18,11.214,11.505,11.214,11.214,808260,0
1994-01-19,11.168,11.263,11.065,11.214,193070,0
1994-01-20,11.214,11.263,11.116,11.168,324714,0
1994-01-21,11.168,11.263,11.065,11.263,461566,0
1994-01-24,11.116,11.359,11.116,11.307,414830,0
1994-01-25,11.307,11.359,11.168,11.214,213431,0
1994-01-26,11.214,11.359,11.214,11.214,566023,0
1994-01-27,11.116,11.307,11.116,11.263,240845,0
1994-01-28,11.214,11.263,11.065,11.116,285732,0
1994-01-31,11.116,11.168,11.065,11.116,323097,0
1994-02-01,11.023,11.116,11.023,11.116,319042,0
1994-02-02,10.917,10.971,10.339,10.917,1866157,0
1994-02-03,10.917,11.116,10.771,10.874,989414,0
1994-02-04,10.917,10.917,10.583,10.583,899992,0
1994-02-07,10.529,10.727,10.484,10.625,1009541,0
1994-02-08,10.529,10.824,10.529,10.824,833824,0
1994-02-09,10.771,10.824,10.674,10.727,65127,0
1994-02-10,10.674,10.674,10.339,10.339,201401,0
1994-02-11,10.339,10.484,10.339,10.383,125283,0
1994-02-14,10.339,10.484,10.339,10.434,474523,0
1994-02-15,10.383,10.383,10.235,10.235,584881,0
1994-02-16,10.383,10.383,10.235,10.286,303199,0
1994-02-17,10.14,10.14,9.752,10.087,1358553,0
1994-02-18,10.087,10.286,9.994,10.235,354793,0
1994-02-22,10.235,10.235,10.087,10.194,357566,0
1994-02-23,10.235,10.383,10.235,10.286,309446,0
1994-02-24,10.286,10.434,10.194,10.383,314070,0
1994-02-25,10.383,10.434,10.235,10.235,274278,0
1994-02-28,10.286,10.286,10.044,10.14,428366,0
1994-03-01,10.044,10.044,9.805,9.846,1312856,0
1994-03-02,9.752,9.752,9.553,9.655,1346863,0
1994-03-03,9.698,9.752,9.553,9.604,1318174,0
1994-03-04,9.655,9.896,9.655,9.846,1450864,0
1994-03-07,9.846,9.846,9.698,9.698,867718,0
1994-03-08,9.752,9.805,9.509,9.553,1085199,0
1994-03-09,9.553,9.553,9.1193,9.2675,4108851,0
1994-03-10,9.3611,9.509,9.3091,9.509,1645786,0
1994-03-11,9.4051,9.805,9.4051,9.655,1245530,0
1994-03-14,9.655,9.698,9.604,9.604,466078,0
1994-03-15,9.655,9.752,9.604,9.752,1088437,0
1994-03-16,9.752,9.805,9.655,9.655,334089,0
1994-03-17,9.655,9.698,9.509,9.509,665970,0
1994-03-18,9.509,9.553,9.509,9.553,699056,0
1994-03-21,9.3611,9.4051,9.1623,9.3611,1171033,0
1994-03-22,9.4051,9.4573,9.2148,9.2675,947654,0
1994-03-23,9.3611,9.3611,9.1193,9.1193,1545258,0
1994-03-24,9.1193,9.2148,9.1193,9.2148,1202494,0
1994-03-25,9.1623,9.2148,8.9726,9.0679,919312,0
1994-03-28,9.0679,9.2675,9.0679,9.2675,1916705,0
1994-03-29,9.2148,9.3611,9.1623,9.3611,347850,0
1994-03-30,9.3091,9.4573,9.2148,9.3091,649662,0
1994-03-31,9.3091,9.698,9.3091,9.3611,981776,0
1994-04-04,9.2675,9.2675,9.1193,9.1623,215743,0
1994-04-05,9.1623,9.2675,9.1193,9.1193,504946,0
1994-04-06,9.1623,9.2148,9.0161,9.2148,403955,0
1994-04-07,9.1623,9.2148,9.0679,9.1623,290818,0
1994-04-08,9.2148,9.2675,9.0679,9.0679,438891,0
1994-04-11,9.1193,9.2148,8.921,9.2148,802361,0
1994-04-12,9.3091,9.3611,9.2148,9.3091,438776,0
1994-04-13,9.3611,9.4051,9.2675,9.4051,436348,0
1994-04-14,9.3611,9.509,9.2675,9.4573,212622,0
1994-04-15,9.509,9.553,9.3611,9.3611,187636,0
1994-04-18,9.4573,9.553,9.3611,9.4051,334894,0
1994-04-19,9.4573,9.509,9.3091,9.3611,423853,0
1994-04-20,9.2148,9.2148,8.921,8.9726,1389091,0
1994-04-21,8.9726,9.0161,8.826,8.921,324252,0
1994-04-22,8.9726,9.1623,8.9726,9.1623,1401119,0
1994-04-25,9.2675,9.4051,9.2148,9.3611,241658,0
1994-04-26,9.4051,9.4573,9.3091,9.3091,174566,0
1994-04-28,9.4051,9.509,9.2148,9.3611,369252,0
1994-04-29,9.3091,9.4573,9.3091,9.3091,221990,0
1994-05-02,9.3091,9.3091,9.0679,9.1623,399908,0
1994-05-03,9.2148,9.2148,9.1193,9.1623,110822,0
1994-05-04,9.2148,9.4051,9.1193,9.4051,243046,0
1994-05-05,9.4573,9.698,9.4051,9.655,218517,0
1994-05-06,9.553,9.951,9.509,9.846,529470,0
1994-05-09,9.846,9.896,9.752,9.805,200824,0
1994-05-10,9.896,9.896,9.4573,9.509,773668,0
1994-05-11,9.509,9.655,9.4573,9.604,164384,0
1994-05-12,9.655,9.655,9.4051,9.4573,363699,0
1994-05-13,9.4573,9.509,9.3611,9.509,134189,0
1994-05-16,9.4573,9.553,9.4573,9.553,90580,0
1994-05-17,9.509,9.655,9.509,9.604,123435,0
1994-05-18,9.698,9.698,9.604,9.604,170396,0
1994-05-19,9.604,9.698,9.509,9.604,563943,0
1994-05-20,9.655,9.698,9.604,9.655,190640,0
1994-05-23,9.752,9.752,9.509,9.553,217711,0
1994-05-24,9.698,9.698,9.553,9.553,224418,0
1994-05-25,9.604,9.604,9.4051,9.4573,571115,0
1994-05-26,9.604,9.604,9.4573,9.509,226735,0
1994-05-27,9.553,9.698,9.509,9.698,210188,0
1994-05-31,9.655,10.339,9.604,10.235,663193,0
1994-06-01,10.194,10.194,9.951,10.087,239112,0
1994-06-02,10.044,10.194,9.994,10.087,510266,0
1994-06-03,10.044,10.044,9.896,9.896,176527,0
1994-06-06,9.951,10.194,9.896,10.194,334660,0
1994-06-07,10.194,10.339,10.14,10.235,106540,0
1994-06-08,10.235,10.286,10.194,10.194,149113,0
1994-06-09,10.194,10.286,10.14,10.235,78661,0
1994-06-10,10.286,10.286,10.235,10.286,50668,0
1994-06-13,10.286,10.286,10.14,10.14,110361,0
1994-06-14,10.14,10.14,9.951,9.994,66287,0
1994-06-15,10.044,10.044,9.752,9.846,115563,0
1994-06-16,9.805,9.994,9.752,9.752,153393,0
1994-06-17,9.846,9.846,9.655,9.752,140436,0
1994-06-20,9.752,9.752,9.655,9.655,121346,0
1994-06-21,9.655,9.655,9.3611,9.3611,164844,0
1994-06-22,9.4051,9.4573,9.3611,9.4573,323672,0
1994-06-23,9.4573,9.553,9.4573,9.4573,332931,0
1994-06-24,9.4051,9.4573,9.3611,9.4051,86528,0
1994-06-27,9.3611,9.3611,9.2148,9.2148,108046,0
1994-06-28,9.2675,9.2675,9.1193,9.2148,39332,0
1994-06-29,9.2675,9.2675,9.1623,9.2148,236682,0
1994-06-30,9.2148,9.2675,9.1623,9.2675,163571,0
1994-07-01,9.3091,9.3091,9.2148,9.3091,80746,0
1994-07-05,9.2675,9.509,9.2675,9.509,315230,0
1994-07-06,9.553,9.604,9.509,9.553,136965,0
1994-07-07,9.509,9.698,9.4573,9.655,161260,0
1994-07-08,9.604,9.655,9.3611,9.3611,378854,0
1994-07-11,9.4051,9.4051,9.2675,9.3611,245128,0
1994-07-12,9.4051,9.4051,9.3611,9.3611,153739,0
1994-07-13,9.3611,9.553,9.3611,9.4573,194803,0
1994-07-14,9.509,9.752,9.509,9.655,112093,0
1994-07-15,9.655,9.655,9.509,9.509,59922,0
1994-07-18,9.553,9.553,9.4573,9.509,77738,0
1994-07-19,9.553,9.553,9.2675,9.3611,157789,0
1994-07-20,9.553,9.805,9.553,9.805,558851,0
1994-07-21,10.14,10.286,10.087,10.194,746833,0
1994-07-22,10.235,10.434,9.846,10.087,889234,0
1994-07-25,10.087,10.14,9.994,10.14,305859,0
1994-07-26,10.194,10.194,10.044,10.087,175488,0
1994-07-27,10.087,10.087,9.951,9.951,203136,0
1994-07-28,9.994,9.994,9.698,9.698,250911,0
1994-07-29,9.752,9.805,9.604,9.752,85258,0
1994-08-01,9.752,9.896,9.752,9.805,318815,0
1994-08-02,9.805,9.846,9.698,9.698,168662,0
1994-08-03,9.655,9.896,9.604,9.846,461447,0
1994-08-04,9.994,9.994,9.896,9.896,66864,0
1994-08-05,9.896,9.994,9.846,9.994,325295,0
1994-08-08,9.994,10.087,9.951,10.087,103185,0
1994-08-09,10.087,10.087,10.044,10.087,73228,0
1994-08-10,10.044,10.14,10.044,10.044,159641,0
1994-08-11,10.087,10.087,9.846,9.896,456361,0
1994-08-12,9.896,9.896,9.805,9.896,107700,0
1994-08-15,9.896,9.896,9.846,9.896,64550,0
1994-08-16,9.896,9.951,9.846,9.846,140201,0
1994-08-17,9.951,9.994,9.896,9.951,64432,0
1994-08-18,9.951,9.951,9.846,9.846,263404,0
1994-08-19,9.752,9.805,9.604,9.655,576780,0
1994-08-22,9.698,9.698,9.553,9.655,253225,0
1994-08-23,9.698,9.896,9.698,9.896,267338,0
1994-08-24,9.846,10.044,9.846,9.951,94858,0
1994-08-25,9.951,10.044,9.951,10.044,104575,0
1994-08-26,10.14,10.383,10.14,10.383,260512,0
1994-08-29,10.383,10.434,10.339,10.383,201169,0
1994-08-30,10.383,10.434,10.194,10.194,237375,0
1994-08-31,10.286,10.286,10.14,10.14,228123,0
1994-09-01,10.14,10.339,10.087,10.286,175830,0
1994-09-02,10.235,10.339,10.194,10.235,64779,0
1994-09-06,10.235,10.484,10.235,10.383,358841,0
1994-09-07,10.383,10.383,10.194,10.286,254034,0
1994-09-08,10.286,10.286,10.14,10.235,180924,0
1994-09-09,10.194,10.339,10.14,10.235,120770,0
1994-09-12,10.286,10.286,10.14,10.14,194693,0
1994-09-13,10.14,10.194,10.044,10.044,161143,0
1994-09-14,10.087,10.087,9.951,10.044,269420,0
1994-09-15,10.044,10.044,9.951,9.951,32507,0
1994-09-16,10.044,10.14,9.994,10.087,877782,0
1994-09-19,10.087,10.087,9.896,9.896,128749,0
1994-09-20,9.951,9.951,9.698,9.752,180693,0
1994-09-21,9.805,9.805,9.553,9.553,174446,0
1994-09-22,9.553,9.553,9.4051,9.509,283186,0
1994-09-23,9.509,9.509,9.3611,9.4051,105501,0
1994-09-26,9.509,9.604,9.4573,9.604,79589,0
1994-09-27,9.604,9.655,9.3091,9.3611,252298,0
1994-09-28,9.4573,9.553,9.3611,9.4051,472556,0
1994-09-29,9.509,9.509,9.2675,9.4051,609869,0
1994-09-30,9.4573,9.4573,9.2675,9.3091,127595,0
1994-10-03,9.3091,9.4051,9.3091,9.4051,74150,0
1994-10-04,9.3611,9.4573,9.1623,9.1623,121000,0
1994-10-05,9.2148,9.2675,9.0679,9.1623,307016,0
1994-10-06,9.1193,9.1623,8.9726,8.9726,189135,0
1994-10-07,9.0161,9.2148,8.9726,9.2148,130025,0
1994-10-10,9.2148,9.2675,9.1193,9.1193,88263,0
1994-10-11,9.0679,9.0679,8.921,8.921,222915,0
1994-10-12,8.9726,9.0679,8.9726,9.0161,210077,0
1994-10-13,9.0679,9.1193,9.0679,9.0679,237608,0
1994-10-14,9.1623,9.3091,9.1623,9.2675,124009,0
1994-10-17,9.2675,9.4051,9.2675,9.3091,200359,0
1994-10-18,9.3611,9.3611,9.2675,9.3091,75194,0
1994-10-19,9.3091,9.4051,9.2675,9.3091,176527,0
1994-10-20,9.3091,9.4051,9.3091,9.3611,89305,0
1994-10-21,9.2675,9.3611,9.2675,9.3611,107005,0
1994-10-24,9.3091,9.509,9.3091,9.4573,198858,0
1994-10-25,9.4573,9.4573,9.3611,9.3611,41992,0
1994-10-26,9.3611,9.4573,9.3091,9.4051,121231,0
1994-10-27,9.4051,9.4573,9.1623,9.3091,263869,0
1994-10-28,9.3091,9.3611,9.2675,9.3091,415522,0
1994-10-31,9.3091,9.4051,9.2148,9.4051,700673,0
1994-11-01,9.3611,9.655,9.3611,9.604,251144,0
1994-11-02,9.604,9.951,9.604,9.805,470474,0
1994-11-03,9.752,9.846,9.752,9.805,160794,0
1994-11-04,9.752,9.805,9.698,9.752,155244,0
1994-11-07,9.752,9.752,9.698,9.698,70794,0
1994-11-08,9.698,9.752,9.655,9.655,51014,0
1994-11-09,9.655,9.752,9.655,9.698,143791,0
1994-11-10,9.553,9.553,9.2675,9.4051,604891,0
1994-11-11,9.3091,9.3091,9.1193,9.1193,784082,0
1994-11-14,9.0679,9.3091,9.0161,9.3091,485280,0
1994-11-15,9.3091,9.3091,9.1623,9.1623,308979,0
1994-11-16,9.1623,9.2675,9.1623,9.2675,273008,0
1994-11-17,9.2148,9.3091,9.1623,9.3091,204754,0
1994-11-18,9.2675,9.3091,9.1193,9.2675,184626,0
1994-11-21,9.2675,9.4051,9.2675,9.2675,291050,0
1994-11-22,9.2148,9.2675,9.1623,9.1623,318121,0
1994-11-23,9.1193,9.2148,9.1193,9.1623,204062,0
1994-11-25,9.1193,9.3091,9.1193,9.2675,82829,0
1994-11-28,9.2148,9.3091,9.2148,9.2675,76463,0
1994-11-29,9.3091,9.3611,9.2148,9.2675,124590,0
1994-11-30,9.2675,9.3611,9.2148,9.2148,271387,0
1994-12-01,9.2148,9.3091,9.2148,9.3091,179536,0
1994-12-02,9.1623,9.1623,9.1193,9.1623,130833,0
1994-12-05,9.1193,9.2675,9.1193,9.2148,403145,0
1994-12-06,9.2148,9.2148,9.1623,9.2148,352939,0
1994-12-07,9.2148,9.3091,9.1623,9.1623,406617,0
1994-12-08,9.1623,9.2148,9.0679,9.0679,304238,0
1994-12-09,9.0679,9.0679,8.9726,8.9726,489328,0
1994-12-12,8.9726,8.9726,8.826,8.921,293596,0
1994-12-13,8.8693,9.0161,8.8693,9.0161,473131,0
1994-12-14,8.9726,9.2148,8.9726,9.1623,574703,0
1994-12-15,9.1623,9.2675,9.1193,9.2675,422234,0
1994-12-16,9.2675,9.3091,9.1623,9.2148,261321,0
1994-12-19,9.2148,9.2675,9.1623,9.2675,444908,0
1994-12-20,9.2148,9.3091,9.1623,9.3091,506334,0
1994-12-21,9.3091,9.509,9.2675,9.2675,394356,0
1994-12-22,9.2675,9.3611,9.2148,9.2675,263752,0
1994-12-23,9.2675,9.3091,9.2148,9.2675,84217,0
1994-12-27,9.2675,9.4573,9.2675,9.4051,179885,0
1994-12-28,9.3611,9.4051,9.2148,9.2148,141245,0
1994-12-29,9.2675,9.3611,9.2148,9.3091,580137,0
1994-12-30,9.2675,9.2675,9.1623,9.2675,215860,0
1995-01-03,9.1623,9.4573,9.1623,9.4573,291165,0
1995-01-04,9.4051,9.509,9.3611,9.4051,184507,0
1995-01-05,9.4051,9.509,9.4051,9.4051,272888,0
1995-01-06,9.4051,9.553,9.4051,9.509,141014,0
1995-01-09,9.4573,9.655,9.4573,9.655,273583,0
1995-01-10,9.604,9.698,9.604,9.655,198968,0
1995-01-11,9.655,9.805,9.655,9.752,220484,0
1995-01-12,9.655,9.698,9.509,9.553,209383,0
1995-01-13,9.553,9.553,9.4051,9.553,383249,0
1995-01-16,9.509,9.604,9.4573,9.553,224305,0
1995-01-17,9.553,9.604,9.4573,9.509,274394,0
1995-01-18,9.3611,9.509,9.3611,9.509,232748,0
1995-01-19,9.4051,9.4573,9.4051,9.4573,257505,0
1995-01-20,9.3611,9.3611,9.2675,9.2675,197350,0
1995-01-23,9.3091,9.4051,9.2675,9.4051,596332,0
1995-01-24,9.509,9.509,9.4051,9.4573,220023,0
1995-01-25,9.4051,9.509,9.3611,9.4573,205331,0
1995-01-26,9.4573,9.509,9.3091,9.3091,379087,0
1995-01-27,9.4051,9.4051,9.3091,9.3091,198623,0
1995-01-30,9.2675,9.4573,9.2675,9.3611,341374,0
1995-01-31,9.3091,9.4573,9.3091,9.4051,301231,0
1995-02-01,9.4051,9.553,9.4051,9.509,257967,0
1995-02-02,9.553,9.604,9.553,9.604,169124,0
1995-02-03,9.553,9.994,9.553,9.994,406039,0
1995-02-06,10.044,10.044,9.951,10.044,135348,0
1995-02-07,9.994,10.044,9.896,9.896,280991,0
1995-02-08,9.951,10.235,9.896,10.235,1072470,0
1995-02-09,10.286,10.484,10.286,10.383,536294,0
1995-02-10,10.383,10.434,10.286,10.286,274626,0
1995-02-13,10.339,10.339,10.235,10.339,547977,0
1995-02-14,10.339,10.434,10.286,10.383,173754,0
1995-02-15,10.339,10.339,10.14,10.235,334317,0
1995-02-16,10.194,10.194,9.994,10.044,362310,0
1995-02-17,10.044,10.14,10.044,10.087,876973,0
1995-02-21,10.194,10.286,10.14,10.286,463185,0
1995-02-22,10.286,10.339,10.235,10.339,587424,0
1995-02-23,10.339,10.529,10.339,10.383,919658,0
1995-02-24,10.383,10.529,10.383,10.529,715022,0
1995-02-27,10.529,10.529,10.434,10.529,540343,0
1995-02-28,10.434,10.727,10.434,10.727,514431,0
1995-03-01,10.727,10.727,10.583,10.625,555727,0
1995-03-02,10.625,10.625,10.484,10.529,666322,0
1995-03-03,10.434,10.484,10.339,10.434,356756,0
1995-03-06,10.383,10.434,10.286,10.339,234831,0
1995-03-07,10.383,10.383,10.235,10.286,320897,0
1995-03-08,10.235,10.286,10.194,10.286,192380,0
1995-03-09,10.235,10.383,10.235,10.339,194803,0
1995-03-10,10.339,10.434,10.339,10.383,235531,0
1995-03-13,10.383,10.583,10.339,10.583,308405,0
1995-03-14,10.529,10.674,10.529,10.674,297760,0
1995-03-15,10.625,10.625,10.583,10.583,378854,0
1995-03-16,10.529,10.583,10.484,10.529,272888,0
1995-03-17,10.484,10.674,10.484,10.674,453003,0
1995-03-20,10.625,10.824,10.583,10.824,302738,0
1995-03-21,10.824,11.116,10.824,10.917,768465,0
1995-03-22,10.771,10.824,10.727,10.727,441900,0
1995-03-23,10.771,10.971,10.771,10.971,211695,0
1995-03-24,10.917,11.116,10.917,11.116,411013,0
1995-03-27,11.065,11.168,11.065,11.116,494764,0
1995-03-28,11.168,11.263,11.168,11.263,316502,0
1995-03-29,11.214,11.307,11.116,11.168,593672,0
1995-03-30,11.116,11.307,11.116,11.307,295448,0
1995-03-31,11.263,11.263,11.116,11.214,341258,0
1995-04-03,11.214,11.263,11.116,11.214,229856,0
1995-04-04,11.168,11.168,10.971,11.023,160451,0
1995-04-05,11.065,11.263,11.065,11.263,305164,0
1995-04-06,11.214,11.263,11.214,11.214,147605,0
1995-04-07,11.168,11.214,11.065,11.065,305396,0
1995-04-10,11.065,11.412,11.023,11.359,498584,0
1995-04-11,11.307,11.412,11.263,11.307,640987,0
1995-04-12,11.307,11.307,11.214,11.263,178611,0
1995-04-13,11.214,11.263,11.168,11.214,120658,0
1995-04-17,11.168,11.263,11.168,11.263,82016,0
1995-04-18,11.214,11.214,10.971,10.971,82829,0
1995-04-19,11.023,11.214,11.023,11.214,360920,0
1995-04-20,11.454,11.558,11.307,11.558,877550,0
1995-04-21,11.601,11.842,11.601,11.704,1062870,0
1995-04-24,11.704,11.802,11.651,11.802,630918,0
1995-04-25,11.802,11.842,11.747,11.842,337672,0
1995-04-26,11.842,11.894,11.802,11.802,378968,0
1995-04-27,11.802,11.894,11.802,11.842,297990,0
1995-04-28,11.842,11.842,11.747,11.842,386834,0
1995-05-01,11.802,11.842,11.651,11.747,163688,0
1995-05-02,11.651,11.704,11.558,11.651,143906,0
1995-05-03,11.651,12.093,11.651,11.991,503095,0
1995-05-04,11.991,12.241,11.947,12.093,383828,0
1995-05-05,12.189,12.189,11.991,12.093,292786,0
1995-05-08,12.043,12.138,12.043,12.043,318701,0
1995-05-09,12.093,12.189,12.043,12.189,469199,0
1995-05-10,12.189,12.189,12.043,12.093,542424,0
1995-05-11,12.043,12.283,12.043,12.283,425240,0
1995-05-12,12.189,12.301,12.138,12.301,573892,0
1995-05-15,12.189,12.336,12.138,12.283,221990,0
1995-05-16,12.189,12.189,12.138,12.138,200473,0
1995-05-17,12.138,12.283,12.093,12.093,336631,0
1995-05-18,12.093,12.138,11.747,11.747,179653,0
1995-05-19,11.704,11.704,11.558,11.601,327490,0
1995-05-22,11.651,11.991,11.601,11.947,512117,0
1995-05-23,11.947,12.093,11.894,11.947,398401,0
1995-05-24,11.947,12.043,11.842,11.894,393313,0
1995-05-25,11.947,11.947,11.842,11.842,441206,0
1995-05-26,11.842,11.894,11.651,11.704,107580,0
1995-05-30,11.747,11.747,11.307,11.454,143212,0
1995-05-31,11.454,11.747,11.454,11.747,188098,0
1995-06-01,11.651,11.747,11.454,11.601,517901,0
1995-06-02,11.601,11.894,11.558,11.894,535138,0
1995-06-05,11.991,12.043,11.802,11.894,418069,0
1995-06-06,11.894,11.947,11.842,11.947,181846,0
1995-06-07,11.894,11.894,11.747,11.802,334197,0
1995-06-08,11.747,11.802,11.601,11.601,322748,0
1995-06-09,11.651,11.651,11.263,11.307,209845,0
1995-06-12,11.307,11.454,11.307,11.412,207300,0
1995-06-13,11.412,11.747,11.412,11.704,336746,0
1995-06-14,11.704,11.842,11.704,11.747,284225,0
1995-06-15,11.802,11.802,11.704,11.704,233790,0
1995-06-16,11.704,11.747,11.651,11.704,606397,0
1995-06-19,11.747,11.991,11.747,11.991,749378,0
1995-06-20,12.043,12.241,11.991,11.991,1081726,0
1995-06-21,12.043,12.241,12.043,12.189,872231,0
1995-06-22,12.283,12.431,12.241,12.387,631960,0
1995-06-23,12.336,12.336,12.189,12.189,539765,0
1995-06-26,12.241,12.283,11.894,11.894,451616,0
1995-06-27,11.894,11.894,11.454,11.558,523686,0
1995-06-28,11.601,11.651,11.558,11.601,595406,0
1995-06-29,11.651,11.651,11.412,11.454,502747,0
1995-06-30,11.505,11.651,11.505,11.558,704147,0
1995-07-03,11.601,11.601,11.412,11.505,422350,0
1995-07-05,11.454,11.627,11.412,11.601,663658,0
1995-07-06,11.651,12.093,11.651,12.093,896292,0
1995-07-07,11.991,12.336,11.947,12.283,911211,0
1995-07-10,12.241,12.431,12.138,12.387,845507,0
1995-07-11,12.283,12.387,12.241,12.387,563133,0
1995-07-12,12.336,12.968,12.336,12.968,4872573,0
1995-07-13,12.82,13.019,12.527,12.727,3119201,0
1995-07-14,12.578,12.578,11.747,12.241,3914509,0
1995-07-17,12.093,12.189,11.704,11.947,2873616,0
1995-07-18,11.894,11.894,11.601,11.802,4858229,0
1995-07-19,11.601,11.747,11.454,11.651,3368264,0
1995-07-20,11.454,11.894,11.412,11.894,3577298,0
1995-07-21,11.894,12.043,11.704,11.894,3173571,0
1995-07-24,11.802,11.894,11.558,11.704,2850943,0
1995-07-25,11.601,11.894,11.601,11.894,3223781,0
1995-07-26,11.947,11.991,11.704,11.704,2953435,0
1995-07-27,11.802,11.894,11.704,11.842,1350453,0
1995-07-28,12.138,12.431,12.043,12.189,4369363,0
1995-07-31,12.189,12.387,12.189,12.189,1698184,0
1995-08-01,12.189,12.189,11.747,11.802,2889002,0
1995-08-02,11.991,12.189,11.842,11.947,2728439,0
1995-08-03,11.802,11.894,11.747,11.802,1219384,0
1995-08-04,11.894,12.043,11.842,11.947,1279076,0
1995-08-07,11.947,12.241,11.947,12.093,1031524,0
1995-08-08,12.093,12.283,12.093,12.241,1544220,0
1995-08-09,12.283,12.283,11.704,11.704,1214528,0
1995-08-10,11.802,11.947,11.651,11.651,1673087,0
1995-08-11,11.704,11.842,11.704,11.747,993694,0
1995-08-14,12.093,12.241,11.991,12.043,1086817,0
1995-08-15,11.947,12.093,11.947,11.947,661923,0
1995-08-16,12.043,12.189,11.947,12.043,930878,0
1995-08-17,11.947,11.991,11.802,11.947,1492280,0
1995-08-18,12.093,12.283,12.093,12.283,1357162,0
1995-08-21,12.283,12.431,12.283,12.283,1224709,0
1995-08-22,12.387,12.578,12.283,12.527,911678,0
1995-08-23,12.431,12.482,12.387,12.431,1163976,0
1995-08-24,12.336,12.431,12.336,12.387,570416,0
1995-08-25,12.431,12.727,12.431,12.727,882526,0
1995-08-28,12.82,13.168,12.778,13.168,901268,0
1995-08-29,13.168,13.211,12.968,13.168,1350916,0
1995-08-30,13.259,13.459,13.211,13.357,1783330,0
1995-08-31,13.357,13.357,13.168,13.211,1382957,0
1995-09-01,13.211,13.7,13.112,13.608,1435937,0
1995-09-05,13.501,13.501,12.968,13.019,1598587,0
1995-09-06,13.168,13.459,13.112,13.211,1937415,0
1995-09-07,13.211,13.311,13.112,13.112,784774,0
1995-09-08,13.211,13.211,13.112,13.211,664005,0
1995-09-11,13.112,13.211,13.112,13.168,556774,0
1995-09-12,13.168,13.168,12.968,13.112,3316554,0
1995-09-13,13.059,13.848,13.059,13.848,2229392,0
1995-09-14,13.746,14.038,13.7,13.89,900685,0
1995-09-15,14.332,14.531,13.997,14.089,1875411,0
1995-09-18,13.848,13.89,13.7,13.746,959104,0
1995-09-19,13.746,13.798,13.357,13.7,1088552,0
1995-09-20,13.7,13.798,13.608,13.648,503671,0
1995-09-21,13.648,13.648,13.259,13.259,1581121,0
1995-09-22,13.019,13.357,12.968,13.311,2058878,0
1995-09-25,13.259,13.648,13.259,13.608,1052924,0
1995-09-26,13.608,13.7,13.357,13.357,1145238,0
1995-09-27,13.409,13.608,13.357,13.357,2298919,0
1995-09-28,13.555,13.944,13.501,13.89,1944360,0
1995-09-29,13.944,13.997,13.798,13.798,1119788,0
1995-10-02,13.746,13.824,13.555,13.555,928102,0
1995-10-03,13.555,13.7,13.459,13.648,1138987,0
1995-10-04,13.648,13.648,13.112,13.168,1899935,0
1995-10-05,13.259,13.848,13.259,13.555,2178263,0
1995-10-06,13.608,13.7,13.501,13.501,1289605,0
1995-10-09,13.501,13.555,13.357,13.555,590780,0
1995-10-10,13.555,13.555,13.259,13.357,892243,0
1995-10-11,13.459,13.746,13.459,13.746,1258024,0
1995-10-12,13.746,13.944,13.501,13.848,993233,0
1995-10-13,13.944,14.089,13.944,13.944,1378448,0
1995-10-16,13.848,14.574,13.848,14.574,1903869,0
1995-10-17,14.574,14.722,14.385,14.722,1318868,0
1995-10-18,14.627,14.772,14.574,14.722,1116314,0
1995-10-19,14.574,15.405,14.187,15.214,3345939,0
1995-10-20,15.405,15.604,15.259,15.309,2693153,0
1995-10-23,14.964,15.458,14.869,14.921,3016364,0
1995-10-24,14.964,15.015,14.28,14.627,1868928,0
1995-10-25,14.627,14.772,14.332,14.385,1042279,0
1995-10-26,14.385,14.627,14.038,14.332,1820230,0
1995-10-27,14.332,14.429,13.89,14.385,1449474,0
1995-10-30,14.574,14.722,14.429,14.679,953093,0
1995-10-31,14.679,14.722,14.332,14.332,1313551,0
1995-11-01,14.238,14.869,14.238,14.869,2234482,0
1995-11-02,14.921,15.11,14.722,15.11,1707556,0
1995-11-03,15.11,15.214,14.869,15.162,1743421,0
1995-11-06,15.162,15.259,15.015,15.068,1221005,0
1995-11-07,15.11,15.11,14.679,14.722,1190118,0
1995-11-08,14.772,15.362,14.722,15.162,1404474,0
1995-11-09,15.162,15.214,15.068,15.11,1146394,0
1995-11-10,15.068,15.259,15.015,15.162,426626,0
1995-11-13,15.162,15.162,14.826,14.869,539072,0
1995-11-14,14.722,14.964,14.679,14.826,635776,0
1995-11-15,14.722,14.826,14.574,14.826,401064,0
1995-11-16,14.826,15.162,14.679,15.068,597837,0
1995-11-17,15.068,15.362,14.964,15.362,619586,0
1995-11-20,15.309,15.309,15.11,15.11,967087,0
1995-11-21,15.068,15.498,15.068,15.362,546933,0
1995-11-22,15.405,15.405,15.162,15.259,397479,0
1995-11-24,15.309,15.604,15.259,15.551,242347,0
1995-11-27,15.498,15.551,15.405,15.405,553647,0
1995-11-28,15.259,15.551,15.259,15.551,696280,0
1995-11-29,15.551,15.896,15.498,15.794,1301519,0
1995-11-30,15.794,16.233,15.75,15.992,1602866,0
1995-12-01,15.941,16.139,15.847,16.045,1170917,0
1995-12-04,15.896,16.433,15.847,16.329,1651105,0
1995-12-05,16.233,16.329,15.847,16.045,1112382,0
1995-12-06,16.045,16.233,15.794,15.896,791137,0
1995-12-07,15.941,16.087,15.604,15.821,965581,0
1995-12-08,15.698,15.847,15.162,15.362,1109029,0
1995-12-11,15.498,15.551,15.214,15.362,1469951,0
1995-12-12,15.362,15.604,15.362,15.551,772167,0
1995-12-13,15.498,15.75,15.498,15.604,1056391,0
1995-12-14,15.551,15.604,15.498,15.551,780029,0
1995-12-15,15.551,15.551,15.362,15.405,2014106,0
1995-12-18,15.405,15.458,15.362,15.405,855225,0
1995-12-19,15.405,15.498,15.259,15.362,1094915,0
1995-12-20,15.458,15.847,15.214,15.214,1643127,0
1995-12-21,15.214,15.847,15.214,15.75,891315,0
1995-12-22,15.648,16.087,15.604,15.847,1420208,0
1995-12-26,15.847,15.941,15.794,15.941,374917,0
1995-12-27,15.896,16.286,15.896,16.233,965930,0
1995-12-28,16.286,16.529,16.182,16.286,1078257,0
1995-12-29,16.286,16.329,15.896,16.045,676036,0
1996-01-02,15.941,16.382,15.698,15.75,1856090,0
1996-01-03,15.794,16.045,15.698,15.698,2055409,0
1996-01-04,15.698,16.286,15.698,16.087,1393831,0
1996-01-05,15.896,16.329,15.847,16.182,1204811,0
1996-01-08,16.087,16.382,16.045,16.233,319164,0
1996-01-09,16.139,16.139,15.648,15.698,784891,0
1996-01-10,15.405,15.498,14.574,14.964,1684304,0
1996-01-11,15.162,15.259,15.068,15.259,2323784,0
1996-01-12,15.259,15.259,14.921,15.068,1445774,0
1996-01-15,15.068,15.309,15.015,15.309,1416158,0
1996-01-16,15.309,15.551,15.309,15.551,733185,0
1996-01-17,15.604,15.847,15.604,15.75,1038116,0
1996-01-18,15.75,16.182,15.405,15.604,2051476,0
1996-01-19,15.498,15.604,15.362,15.551,1290759,0
1996-01-22,15.458,15.551,15.405,15.551,470356,0
1996-01-23,15.551,15.551,15.458,15.551,758168,0
1996-01-24,15.551,15.847,15.458,15.698,1494938,0
1996-01-25,15.847,16.233,15.794,16.139,1678405,0
1996-01-26,16.139,16.382,15.941,16.329,1413268,0
1996-01-29,16.329,16.718,16.286,16.676,960033,0
1996-01-30,16.771,16.867,16.476,16.771,1689164,0
1996-01-31,16.771,17.212,16.771,16.969,2127824,0
1996-02-01,16.969,17.116,16.867,17.116,1543990,0
1996-02-02,17.116,17.116,16.867,16.969,755740,0
1996-02-05,16.822,17.116,16.771,16.771,849097,0
1996-02-06,16.969,17.402,16.676,17.307,2352242,0
1996-02-07,17.402,17.455,17.159,17.356,1045172,0
1996-02-08,17.212,17.307,17.012,17.212,1258024,0
1996-02-09,17.263,17.356,17.159,17.356,725548,0
1996-02-12,17.402,17.506,17.307,17.455,857078,0
1996-02-13,17.455,17.935,17.455,17.843,1326505,0
1996-02-14,17.696,17.798,17.506,17.506,967087,0
1996-02-15,17.506,17.547,17.356,17.455,1357511,0
1996-02-16,17.455,17.506,17.212,17.263,1139337,0
1996-02-20,16.969,17.116,16.476,16.771,1389322,0
1996-02-21,16.676,17.159,16.676,16.822,1752673,0
1996-02-22,16.969,17.696,16.969,17.547,1026779,0
1996-02-23,17.547,17.798,17.506,17.745,1283938,0
1996-02-26,17.6,17.6,17.307,17.402,1013363,0
1996-02-27,17.402,17.455,17.159,17.263,1042397,0
1996-02-28,17.356,17.6,16.918,17.116,4816584,0
1996-02-29,17.116,17.159,16.581,16.718,1248077,0
1996-03-01,17.065,17.116,16.676,17.065,1304412,0
1996-03-04,17.012,17.116,16.867,17.012,818439,0
1996-03-05,16.918,17.012,16.918,17.012,691535,0
1996-03-06,17.116,17.307,17.012,17.116,664814,0
1996-03-07,17.012,17.212,16.969,17.159,324946,0
1996-03-08,16.771,16.867,15.896,16.382,2042798,0
1996-03-11,16.286,16.286,15.794,15.794,2453231,0
1996-03-12,15.896,15.941,15.498,15.75,2732025,0
1996-03-13,15.847,16.286,15.847,16.286,1028629,0
1996-03-14,16.286,16.718,16.286,16.433,767769,0
1996-03-15,16.382,16.382,15.794,16.139,1440681,0
1996-03-18,16.087,16.867,16.087,16.676,861472,0
1996-03-19,16.676,16.718,16.045,16.382,1201110,0
1996-03-20,16.433,16.581,16.139,16.329,955173,0
1996-03-21,16.581,16.581,16.182,16.382,989179,0
1996-03-22,16.476,16.476,16.182,16.433,720341,0
1996-03-25,16.433,16.581,16.329,16.529,1380759,0
1996-03-26,16.822,16.867,16.529,16.529,1149632,0
1996-03-27,16.718,16.771,16.286,16.382,1139452,0
1996-03-28,16.233,16.676,16.233,16.623,1771180,0
1996-03-29,16.718,16.867,16.382,16.382,1326041,0
1996-04-01,16.433,16.676,16.329,16.623,704261,0
1996-04-02,16.676,16.969,16.676,16.718,1292036,0
1996-04-03,16.771,16.771,16.382,16.529,494649,0
1996-04-04,16.529,16.529,16.433,16.476,565096,0
1996-04-08,16.087,16.233,16.045,16.139,1253049,0
1996-04-09,16.233,16.233,15.992,16.087,1470065,0
1996-04-10,15.992,16.045,15.068,15.309,2070562,0
1996-04-11,15.259,15.309,14.627,15.11,4198385,0
1996-04-12,15.11,15.551,15.11,15.551,1095146,0
1996-04-15,15.458,15.648,15.214,15.214,1136328,0
1996-04-16,15.405,15.458,15.214,15.405,1043668,0
1996-04-17,15.498,15.896,15.458,15.551,1031524,0
1996-04-18,15.847,16.139,15.794,15.992,1450514,0
1996-04-19,16.233,16.329,16.087,16.233,1058361,0
1996-04-22,16.286,16.382,15.992,16.045,837986,0
1996-04-23,15.794,15.847,15.405,15.551,1585051,0
1996-04-24,15.604,15.648,15.405,15.604,719651,0
1996-04-25,15.698,15.896,15.362,15.551,1144079,0
1996-04-26,15.498,15.604,15.309,15.309,901379,0
1996-04-29,15.259,15.259,15.162,15.214,970906,0
1996-04-30,15.309,15.309,15.11,15.162,1197524,0
1996-05-01,15.068,15.604,15.015,15.259,1638496,0
1996-05-02,15.11,15.309,14.964,14.964,1295041,0
1996-05-03,15.015,15.405,14.964,15.068,1577186,0
1996-05-06,15.015,15.162,14.921,14.964,669097,0
1996-05-07,14.964,15.015,14.772,14.826,960265,0
1996-05-08,14.772,15.068,14.574,14.964,2588578,0
1996-05-09,15.068,15.259,15.068,15.11,1584010,0
1996-05-10,15.309,15.405,15.214,15.362,1712413,0
1996-05-13,15.405,15.604,15.214,15.362,1149284,0
1996-05-14,15.362,15.551,15.259,15.551,2120884,0
1996-05-15,15.551,15.941,15.362,15.604,1403318,0
1996-05-16,15.604,15.847,15.551,15.648,1530565,0
1996-05-17,15.698,15.75,15.498,15.604,1663832,0
1996-05-20,15.604,15.847,15.551,15.75,1879112,0
1996-05-21,15.847,16.087,15.75,15.896,1565501,0
1996-05-22,15.992,16.233,15.992,15.992,1370699,0
1996-05-23,16.139,16.382,16.139,16.286,1004686,0
1996-05-24,16.329,16.867,16.329,16.771,917924,0
1996-05-28,16.771,16.822,16.529,16.529,882988,0
1996-05-29,16.433,16.529,15.992,15.992,746485,0
1996-05-30,15.992,16.045,15.75,15.941,2715712,0
1996-05-31,15.992,16.529,15.941,16.476,1924573,0
1996-06-03,16.433,17.065,16.382,16.822,1544220,0
1996-06-04,17.307,17.895,17.307,17.895,2474633,0
1996-06-05,17.798,18.086,17.506,18.086,1931513,0
1996-06-06,18.086,18.135,17.798,17.895,939094,0
1996-06-07,17.356,17.547,17.263,17.356,1332290,0
1996-06-10,17.356,17.402,17.159,17.263,878014,0
1996-06-11,17.263,17.506,16.969,17.159,1363871,0
1996-06-12,17.159,17.307,16.822,16.918,1224015,0
1996-06-13,16.969,17.116,16.867,16.969,1350683,0
1996-06-14,17.065,17.159,17.012,17.065,1198330,0
1996-06-17,17.065,17.065,16.822,17.065,578865,0
1996-06-18,17.065,17.263,16.771,17.116,1228295,0
1996-06-19,17.116,17.212,16.867,17.116,929606,0
1996-06-20,17.159,17.212,16.623,16.718,1194631,0
1996-06-21,16.918,17.159,16.867,17.116,1711029,0
1996-06-24,17.159,17.263,17.012,17.263,967204,0
1996-06-25,17.307,17.506,17.263,17.307,640177,0
1996-06-26,17.263,17.402,17.212,17.263,770777,0
1996-06-27,17.263,17.455,17.116,17.402,822142,0
1996-06-28,17.547,17.895,17.547,17.798,1011047,0
1996-07-01,18.086,18.231,17.99,18.135,1407947,0
1996-07-02,18.086,18.188,18.041,18.086,860318,0
1996-07-03,18.086,18.135,17.745,17.843,674068,0
1996-07-05,17.455,17.506,17.307,17.356,549020,0
1996-07-08,17.159,17.212,16.918,17.116,888193,0
1996-07-09,17.159,17.159,16.822,17.065,817049,0
1996-07-10,17.065,17.065,16.822,16.918,508876,0
1996-07-11,16.867,16.867,16.286,16.529,1060094,0
1996-07-12,16.433,16.867,16.286,16.718,631500,0
1996-07-15,16.476,16.676,16.182,16.182,549597,0
1996-07-16,15.992,16.676,15.941,16.329,1119207,0
1996-07-17,16.676,16.676,16.329,16.433,652554,0
1996-07-18,16.529,17.012,16.382,16.822,1091558,0
1996-07-19,16.822,16.822,16.382,16.476,777606,0
1996-07-22,16.286,16.676,16.139,16.623,912487,0
1996-07-23,16.718,16.822,16.286,16.529,874889,0
1996-07-24,16.045,16.676,16.045,16.676,884609,0
1996-07-25,16.867,17.012,16.771,17.012,1021805,0
1996-07-26,17.116,17.506,17.012,17.402,915379,0
1996-07-29,17.402,17.6,17.212,17.547,656718,0
1996-07-30,17.654,17.696,17.402,17.547,600612,0
1996-07-31,17.402,17.506,17.356,17.455,681702,0
1996-08-01,17.428,17.654,17.356,17.654,1194749,0
1996-08-02,17.696,18.335,17.696,17.935,1080455,0
1996-08-05,17.654,18.041,17.654,17.935,583607,0
1996-08-06,17.843,18.086,17.798,17.935,745446,0
1996-08-07,17.935,18.041,17.745,17.99,828040,0
1996-08-08,17.895,18.041,17.843,17.935,637630,0
1996-08-09,17.99,18.041,17.895,17.99,468623,0
1996-08-12,17.935,18.086,17.798,18.041,570998,0
1996-08-13,17.895,17.935,17.745,17.798,858001,0
1996-08-14,17.745,17.843,17.6,17.843,358723,0
1996-08-15,17.798,17.798,17.506,17.547,343338,0
1996-08-16,17.654,17.895,17.654,17.843,460986,0
1996-08-19,17.935,17.935,17.843,17.935,388919,0
1996-08-20,17.745,17.745,17.455,17.654,716873,0
1996-08-21,17.696,18.041,17.696,17.99,582912,0
1996-08-22,18.041,18.335,18.041,18.284,801436,0
1996-08-23,18.086,18.284,17.843,18.041,857078,0
1996-08-26,17.99,17.99,17.6,17.696,324022,0
1996-08-27,17.798,18.135,17.654,18.135,876280,0
1996-08-28,17.99,18.135,17.696,17.843,672562,0
1996-08-29,17.843,17.843,17.6,17.654,1007341,0
1996-08-30,17.547,17.547,16.969,17.402,672562,0
1996-09-03,17.263,17.547,17.012,17.455,950545,0
1996-09-04,17.935,18.284,17.871,18.284,1033605,0
1996-09-05,18.086,18.188,17.798,17.843,868874,0
1996-09-06,17.99,18.231,17.843,18.041,333854,0
1996-09-09,18.135,18.481,18.086,18.481,605702,0
1996-09-10,18.481,18.481,18.188,18.335,535253,0
1996-09-11,18.188,18.621,18.135,18.579,542313,0
1996-09-12,18.621,18.723,18.524,18.579,945917,0
1996-09-13,18.723,19.061,18.671,19.018,1430270,0
1996-09-16,18.621,19.209,18.621,19.157,1185954,0
1996-09-17,19.061,19.113,18.87,18.966,609518,0
1996-09-18,18.966,18.966,18.671,18.819,499391,0
1996-09-19,18.723,18.768,18.621,18.671,478568,0
1996-09-20,18.768,19.113,18.671,19.113,1311353,0
1996-09-23,19.018,19.113,18.913,19.061,1034991,0
1996-09-24,19.018,19.157,18.913,19.061,942794,0
1996-09-25,19.061,19.061,18.579,18.723,701947,0
1996-09-26,18.621,19.113,18.481,18.723,1280580,0
1996-09-27,18.819,19.061,18.579,19.018,669097,0
1996-09-30,19.157,19.407,19.061,19.209,910405,0
1996-10-01,19.113,19.407,19.018,19.303,1413611,0
1996-10-02,19.355,19.692,19.355,19.692,1719473,0
1996-10-03,19.502,19.502,19.061,19.355,1320143,0
1996-10-04,19.692,19.692,19.502,19.692,1471456,0
1996-10-07,19.692,19.743,19.599,19.743,584994,0
1996-10-08,19.796,20.427,19.796,20.281,2809646,0
1996-10-09,20.184,20.332,20.038,20.238,1242522,0
1996-10-10,20.281,20.374,20.238,20.332,816703,0
1996-10-11,20.427,20.721,20.374,20.374,1116197,0
1996-10-14,20.332,20.522,20.238,20.374,619356,0
1996-10-15,20.479,20.479,20.133,20.184,1103473,0
1996-10-16,20.133,20.133,19.796,20.038,1038232,0
1996-10-17,20.238,21.55,20.238,21.31,3199023,0
1996-10-18,21.456,21.456,21.058,21.31,1571170,0
1996-10-21,21.162,21.204,20.721,20.913,647113,0
1996-10-22,20.815,21.058,20.67,20.913,510728,0
1996-10-23,20.913,21.31,20.772,21.31,624211,0
1996-10-24,21.162,21.645,21.162,21.352,706460,0
1996-10-25,21.256,21.5,21.204,21.352,962110,0
1996-10-28,21.456,21.55,21.11,21.11,699982,0
1996-10-29,21.162,21.888,21.058,21.741,1252934,0
1996-10-30,21.741,21.888,21.645,21.741,1255710,0
1996-10-31,21.645,21.94,21.645,21.844,820752,0
1996-11-01,21.888,21.991,21.645,21.741,1958120,0
1996-11-04,21.741,21.844,21.645,21.698,828386,0
1996-11-05,21.698,21.844,21.698,21.741,1022381,0
1996-11-06,21.793,22.131,21.741,22.035,1395335,0
1996-11-07,21.793,22.38,21.793,22.181,779109,0
1996-11-08,22.131,22.38,22.035,22.278,774941,0
1996-11-11,22.233,22.529,22.233,22.38,571226,0
1996-11-12,22.422,22.571,22.38,22.571,793217,0
1996-11-13,22.772,23.063,22.422,22.719,1029555,0
1996-11-14,22.422,22.571,22.278,22.529,637977,0
1996-11-15,22.772,22.772,22.529,22.621,868761,0
1996-11-18,22.475,22.621,22.38,22.529,397131,0
1996-11-19,22.475,22.812,22.38,22.772,721730,0
1996-11-20,22.772,22.772,22.571,22.673,553416,0
1996-11-21,22.719,23.063,22.621,23.063,976574,0
1996-11-22,23.063,23.209,22.812,23.063,966164,0
1996-11-25,22.863,23.254,22.863,23.254,1075598,0
1996-11-26,23.399,23.642,23.254,23.497,989990,0
1996-11-27,23.399,23.453,23.16,23.453,683674,0
1996-11-29,23.349,23.497,23.349,23.497,337672,0
1996-12-02,23.306,23.597,23.306,23.453,744981,0
1996-12-03,23.399,23.696,23.306,23.349,1171496,0
1996-12-04,23.012,23.106,22.812,22.961,1600091,0
1996-12-05,22.863,23.106,22.812,22.863,782000,0
1996-12-06,22.233,22.529,22.131,22.38,1457227,0
1996-12-09,22.475,22.719,22.475,22.571,927410,0
1996-12-10,22.719,22.917,22.529,22.621,667015,0
1996-12-11,22.33,22.475,22.181,22.475,1154028,0
1996-12-12,22.673,23.012,21.991,21.991,1122445,0
1996-12-13,21.844,22.131,21.55,21.94,1325581,0
1996-12-16,22.475,22.571,21.645,21.793,1247726,0
1996-12-17,21.594,21.741,21.403,21.5,1281856,0
1996-12-18,22.233,22.233,21.94,22.088,1061943,0
1996-12-19,22.278,23.306,22.181,23.012,1414656,0
1996-12-20,23.747,23.747,23.106,23.106,1502687,0
1996-12-23,23.306,23.399,22.917,22.917,430793,0
1996-12-24,22.812,22.863,22.673,22.772,227193,0
1996-12-26,22.812,23.306,22.812,23.306,719301,0
1996-12-27,23.453,23.547,23.16,23.349,370526,0
1996-12-30,23.399,23.547,23.063,23.106,648040,0
1996-12-31,23.063,23.063,22.233,22.571,709238,0
1997-01-02,22.475,22.571,21.94,22.278,978886,0
1997-01-03,22.621,23.254,22.621,23.012,1128806,0
1997-01-06,23.254,23.349,22.719,22.812,701138,0
1997-01-07,22.772,23.254,22.571,23.063,1089941,0
1997-01-08,23.209,23.254,23.012,23.209,859856,0
1997-01-09,23.306,24.136,23.306,23.84,2282488,0
1997-01-10,23.497,23.938,23.349,23.938,1757302,0
1997-01-13,23.988,24.136,23.453,23.497,617616,0
1997-01-14,23.788,24.472,23.788,24.378,952626,0
1997-01-15,24.43,24.67,24.43,24.67,1075943,0
1997-01-16,24.62,24.67,24.282,24.378,1038925,0
1997-01-17,24.378,24.378,24.136,24.136,900805,0
1997-01-20,24.136,24.862,24.136,24.472,1118164,0
1997-01-21,24.378,24.819,24.282,24.67,973912,0
1997-01-22,24.67,25.692,24.62,25.647,2024753,0
1997-01-23,25.501,25.745,25.207,25.207,1284515,0
1997-01-24,25.207,25.251,24.62,24.819,1149863,0
1997-01-27,24.472,24.524,24.136,24.18,796110,0
1997-01-28,24.43,24.966,24.325,24.325,1726297,0
1997-01-29,24.282,24.912,24.18,24.912,705650,0
1997-01-30,24.966,25.595,24.966,25.449,1086586,0
1997-01-31,25.546,26.132,25.501,25.595,1352881,0
1997-02-03,25.745,25.787,25.355,25.397,1122445,0
1997-02-04,25.303,25.355,25.156,25.303,655674,0
1997-02-05,25.355,25.546,24.325,24.912,1215571,0
1997-02-06,25.355,25.449,24.819,24.862,1492854,0
1997-02-07,24.567,24.862,24.378,24.67,2236101,0
1997-02-10,24.67,25.449,24.67,25.303,1859218,0
1997-02-11,25.355,25.397,25.009,25.355,720341,0
1997-02-12,25.355,25.501,25.207,25.303,986176,0
1997-02-13,25.397,26.33,25.303,26.228,1398808,0
1997-02-14,26.279,26.47,26.132,26.375,820404,0
1997-02-18,26.47,26.521,26.035,26.228,788245,0
1997-02-19,26.228,26.279,25.892,26.035,865519,0
1997-02-20,25.787,26.08,25.595,25.745,842038,0
1997-02-21,25.836,25.892,25.595,25.787,871072,0
1997-02-24,25.647,26.035,25.546,26.035,664118,0
1997-02-25,26.035,26.228,25.836,26.184,913759,0
1997-02-26,26.035,26.279,25.449,25.449,952282,0
1997-02-27,25.692,25.892,25.397,25.397,716523,0
1997-02-28,25.06,25.06,24.714,24.714,1562032,0
1997-03-03,24.62,24.766,24.472,24.714,892127,0
1997-03-04,24.714,25.113,24.714,24.714,642837,0
1997-03-05,24.62,24.966,24.43,24.966,656948,0
1997-03-06,25.156,25.647,25.156,25.449,879401,0
1997-03-07,25.692,26.33,25.692,26.132,1098848,0
1997-03-10,26.035,26.132,25.836,26.08,1207238,0
1997-03-11,26.184,26.616,26.132,26.228,1070045,0
1997-03-12,26.132,26.521,25.985,25.985,796690,0
1997-03-13,25.985,25.985,24.912,25.113,1221468,0
1997-03-14,25.355,25.647,25.251,25.251,813233,0
1997-03-17,25.251,25.355,24.912,25.156,1260453,0
1997-03-18,25.355,25.397,24.819,24.862,1130199,0
1997-03-19,25.06,25.113,24.819,25.06,777487,0
1997-03-20,25.009,25.06,24.524,24.966,1068771,0
1997-03-21,25.113,25.303,24.862,25.009,1054310,0
1997-03-24,25.113,25.251,24.819,25.207,664583,0
1997-03-25,25.303,25.647,24.966,25.06,732603,0
1997-03-26,25.009,25.06,24.819,24.819,926485,0
1997-03-27,24.966,24.966,23.988,24.325,1087627,0
1997-03-31,24.378,24.472,23.16,23.16,1923300,0
1997-04-01,23.012,23.988,23.012,23.597,1797095,0
1997-04-02,23.497,23.597,23.349,23.349,1392215,0
1997-04-03,23.254,23.597,23.254,23.349,1154028,0
1997-04-04,23.254,23.349,22.863,23.349,957254,0
1997-04-07,23.547,24.18,23.547,23.642,715713,0
1997-04-08,23.696,24.23,23.642,24.18,844235,0
1997-04-09,24.23,24.282,23.988,24.084,785468,0
1997-04-10,24.084,24.282,24.084,24.136,620971,0
1997-04-11,23.642,23.895,23.597,23.597,1045286,0
1997-04-14,23.497,23.497,23.209,23.399,672562,0
1997-04-15,23.597,23.988,23.597,23.938,894555,0
1997-04-16,23.938,24.136,23.895,24.136,758751,0
1997-04-17,24.136,24.819,24.084,24.766,898027,0
1997-04-18,24.766,25.009,24.714,24.766,685407,0
1997-04-21,24.766,24.766,23.747,24.031,749262,0
1997-04-22,24.23,24.524,23.988,24.325,943834,0
1997-04-23,24.282,24.567,23.988,24.23,827693,0
1997-04-24,24.325,24.43,23.642,24.031,551332,0
1997-04-25,24.031,24.136,23.747,23.84,307480,0
1997-04-28,23.84,24.43,23.597,24.43,1261033,0
1997-04-29,24.862,25.595,24.67,25.449,1211865,0
1997-04-30,25.303,25.595,24.912,25.501,1170917,0
1997-05-01,25.303,25.397,25.113,25.251,656485,0
1997-05-02,25.355,26.035,25.207,25.985,683553,0
1997-05-05,26.184,26.573,25.935,26.228,988256,0
1997-05-06,26.279,27.004,26.228,26.867,1204346,0
1997-05-07,26.616,26.721,25.546,25.546,749032,0
1997-05-08,25.449,26.228,25.251,25.745,862973,0
1997-05-09,25.985,26.426,25.595,26.132,643528,0
1997-05-12,26.279,26.867,26.279,26.721,1055119,0
1997-05-13,26.867,26.867,26.132,26.132,1004335,0
1997-05-14,26.33,26.962,26.33,26.867,908438,0
1997-05-15,26.721,27.3,26.616,27.256,541846,0
1997-05-16,27.256,27.256,26.616,26.815,1112037,0
1997-05-19,26.815,27.256,26.721,27.203,588465,0
1997-05-20,27.004,27.551,26.762,27.551,882873,0
1997-05-21,27.551,27.645,27.056,27.353,925673,0
1997-05-22,27.256,27.353,26.962,27.203,429406,0
1997-05-23,27.256,27.741,27.256,27.593,363006,0
1997-05-27,27.3,27.445,27.056,27.203,787665,0
1997-05-28,27.056,27.551,26.962,27.445,740699,0
1997-05-29,27.551,27.741,27.445,27.497,882988,0
1997-05-30,27.445,28.717,27.056,28.717,1229337,0
1997-06-02,28.666,28.666,27.835,27.835,1025504,0
1997-06-03,27.497,28.129,27.497,27.551,1289140,0
1997-06-04,27.445,27.497,26.913,27.109,772510,0
1997-06-05,27.3,27.593,27.109,27.256,1245416,0
1997-06-06,27.203,27.835,27.203,27.689,1129734,0
1997-06-09,27.689,28.96,27.689,28.77,1274218,0
1997-06-10,28.811,29.349,28.811,29.304,1255249,0
1997-06-11,29.159,29.304,28.96,29.202,670600,0
1997-06-12,29.253,29.789,29.053,29.402,1111920,0
1997-06-13,29.643,30.032,29.304,29.304,920353,0
1997-06-16,29.304,29.884,29.304,29.736,590315,0
1997-06-17,29.547,29.987,29.253,29.253,786279,0
1997-06-18,29.349,29.349,28.717,28.811,1223321,0
1997-06-19,28.907,29.843,28.666,29.643,3243099,0
1997-06-20,29.547,29.591,29.012,29.012,1123835,0
1997-06-23,28.717,29.053,28.086,28.086,925673,0
1997-06-24,28.475,29.402,28.181,29.202,1627040,0
1997-06-25,29.643,29.643,28.864,28.96,1027591,0
1997-06-26,28.907,29.402,28.811,28.864,766843,0
1997-06-27,29.053,29.304,28.907,28.907,807449,0
1997-06-30,29.037,29.228,28.33,28.475,1356352,0
1997-07-01,28.475,29.323,28.33,28.864,994391,0
1997-07-02,29.349,29.843,29.159,29.693,750184,0
1997-07-03,29.789,30.377,29.789,30.23,406385,0
1997-07-07,30.23,30.42,29.843,29.843,721961,0
1997-07-08,29.843,30.42,29.736,30.42,855571,0
1997-07-09,30.23,30.523,29.643,29.789,942562,0
1997-07-10,29.693,30.377,29.643,30.178,689800,0
1997-07-11,30.377,30.622,30.23,30.497,680433,0
1997-07-14,30.765,30.765,29.643,30.324,420263,0
1997-07-15,30.298,30.298,29.736,29.962,952052,0
1997-07-16,29.936,30.126,29.843,30.032,780843,0
1997-07-17,30.032,30.032,29.276,29.467,592399,0
1997-07-18,29.375,29.444,28.864,29.078,1151022,0
1997-07-21,29.159,29.936,29.053,29.789,477186,0
1997-07-22,29.643,30.082,29.323,29.987,1547453,0
1997-07-23,30.032,30.324,29.736,30.082,1041355,0
1997-07-24,30.274,30.497,29.591,30.351,550291,0
1997-07-25,30.566,30.688,30.082,30.298,909481,0
1997-07-28,30.274,30.955,30.274,30.713,628261,0
1997-07-29,30.713,31.06,30.622,30.955,569378,0
1997-07-30,30.955,31.18,30.54,30.887,810573,0
1997-07-31,30.981,31.06,30.662,30.811,606629,0
1997-08-01,30.765,30.811,29.762,30.274,1238244,0
1997-08-04,30.178,30.351,29.987,30.298,740816,0
1997-08-05,30.351,30.42,29.762,29.936,480188,0
1997-08-06,29.843,30.324,29.444,29.711,1103473,0
1997-08-07,29.858,30.153,29.426,29.693,989414,0
1997-08-08,29.253,29.573,28.546,28.907,955057,0
1997-08-11,29.012,29.467,28.837,29.253,869223,0
1997-08-12,29.349,29.547,28.354,28.501,928680,0
1997-08-13,29.159,29.175,28.571,28.69,1171843,0
1997-08-14,28.889,29.037,28.129,28.398,795071,0
1997-08-15,28.518,28.811,27.689,27.689,1221701,0
1997-08-18,27.982,28.717,27.957,28.717,1262188,0
1997-08-19,28.96,29.789,28.907,29.762,1220542,0
1997-08-20,29.666,30.203,29.591,30.178,1013593,0
1997-08-21,30.324,30.324,29.444,29.693,1508357,0
1997-08-22,29.547,29.617,29.053,29.547,888077,0
1997-08-25,29.643,29.666,29.159,29.304,1089941,0
1997-08-26,29.253,29.643,29.228,29.375,822487,0
1997-08-27,29.175,29.276,28.986,29.078,740816,0
1997-08-28,28.864,29.375,28.837,28.986,693619,0
1997-08-29,28.811,28.889,28.475,28.501,1170453,0
1997-09-02,28.518,29.494,28.518,29.494,1330904,0
1997-09-03,29.789,30.178,29.547,29.591,763605,0
1997-09-04,29.573,29.591,29.175,29.375,813926,0
1997-09-05,29.643,29.711,28.96,29.375,803861,0
1997-09-08,29.693,29.884,29.547,29.843,645494,0
1997-09-09,29.736,29.736,29.375,29.467,595176,0
1997-09-10,29.375,29.444,29.159,29.202,733994,0
1997-09-11,29.106,29.159,27.67,28.475,3001211,0
1997-09-12,28.666,28.837,28.422,28.837,932155,0
1997-09-15,28.864,29.037,28.33,28.33,905199,0
1997-09-16,28.666,29.426,28.422,29.375,1362020,0
1997-09-17,29.843,29.936,29.547,29.884,1216494,0
1997-09-18,29.884,30.792,29.815,29.884,1254901,0
1997-09-19,29.643,29.843,29.444,29.494,1532535,0
1997-09-22,29.402,29.402,29.053,29.133,1529992,0
1997-09-23,29.349,29.91,29.304,29.591,1158652,0
1997-09-24,29.643,30.42,29.617,29.858,1401004,0
1997-09-25,29.666,30.032,29.547,29.617,1028977,0
1997-09-26,29.858,30.42,29.858,30.377,996585,0
1997-09-29,30.126,31.637,29.962,31.276,1190467,0
1997-09-30,31.276,31.519,30.811,31.25,1126149,0
1997-10-01,31.475,32.279,31.397,31.597,1375325,0
1997-10-02,31.717,31.934,31.475,31.761,711202,0
1997-10-03,32.372,32.563,31.907,32.132,1381914,0
1997-10-06,32.227,32.522,32.028,32.426,830120,0
1997-10-07,32.426,32.858,32.323,32.469,1085892,0
1997-10-08,32.372,32.372,31.934,31.986,1023540,0
1997-10-09,31.789,32.495,31.717,32.443,785009,0
1997-10-10,32.323,32.563,32.132,32.522,426518,0
1997-10-13,32.737,32.737,32.175,32.296,293712,0
1997-10-14,32.296,32.372,31.863,32.296,645494,0
1997-10-15,32.2,32.469,32.053,32.347,720341,0
1997-10-16,32.372,32.858,32.132,32.227,699866,0
1997-10-17,32.132,32.279,31.346,31.664,1013593,0
1997-10-20,31.88,32.132,31.611,31.812,766149,0
1997-10-21,32.279,33.541,32.279,33.247,1110070,0
1997-10-22,33.247,33.514,32.763,33.323,717795,0
1997-10-23,33.031,33.395,32.858,32.885,914917,0
1997-10-24,33.152,33.152,32.587,33.057,935970,0
1997-10-27,32.814,33.247,31.346,31.397,1720283,0
1997-10-28,30.058,32.858,30.005,32.858,2144137,0
1997-10-29,32.563,33.152,32.372,32.814,1051764,0
1997-10-30,32.615,32.695,32.175,32.175,1676093,0
1997-10-31,32.372,32.548,31.637,32.347,1005954,0
1997-11-03,32.763,33.203,32.587,33.099,907860,0
1997-11-04,33.203,33.203,32.712,32.814,753658,0
1997-11-05,32.712,33.125,32.643,32.962,816816,0
1997-11-06,32.563,32.962,32.469,32.615,819131,0
1997-11-07,32.175,32.469,32.105,32.323,734685,0
1997-11-10,32.426,32.469,32.08,32.132,899416,0
1997-11-11,32.028,32.252,31.88,31.986,625715,0
1997-11-12,31.69,31.959,31.448,31.475,651166,0
1997-11-13,31.597,31.789,31.422,31.69,1031867,0
1997-11-14,32.08,32.426,31.88,31.986,990454,0
1997-11-17,32.469,33.125,32.279,32.962,990454,0
1997-11-18,32.885,32.911,32.2,32.347,791253,0
1997-11-19,32.426,32.831,32.372,32.426,922781,0
1997-11-20,32.668,33.152,32.495,32.935,1123257,0
1997-11-21,33.031,33.713,33.003,33.514,847705,0
1997-11-24,33.783,33.783,32.668,32.831,905316,0
1997-11-25,33.003,33.083,32.443,32.563,1199142,0
1997-11-26,32.712,33.299,32.563,33.099,676614,0
1997-11-28,33.125,33.646,33.083,33.498,316966,0
1997-12-01,33.783,35.078,33.783,34.958,1110881,0
1997-12-02,34.986,35.253,34.88,35.106,889466,0
1997-12-03,35.106,35.229,34.673,34.836,683784,0
1997-12-04,35.003,35.346,34.932,35.053,769971,0
1997-12-05,35.078,36.367,34.786,36.057,909943,0
1997-12-08,36.003,36.274,35.885,36.031,634276,0
1997-12-09,36.031,36.808,35.859,36.565,793566,0
1997-12-10,35.885,36.176,35.27,35.588,868529,0
1997-12-11,35.616,36.003,35.295,35.494,890621,0
1997-12-12,35.686,35.786,34.908,35.027,1096534,0
1997-12-15,35.295,35.686,35.295,35.321,688760,0
1997-12-16,35.445,35.494,34.786,35.106,1567702,0
1997-12-17,35.399,35.445,34.908,34.958,781193,0
1997-12-18,35.106,35.253,34.908,34.908,636010,0
1997-12-19,34.319,35.174,34.319,34.836,1589563,0
1997-12-22,34.735,35.078,34.691,34.735,718027,0
1997-12-23,34.718,34.811,33.541,33.541,1295854,0
1997-12-24,33.541,34.448,33.541,33.835,453582,0
1997-12-26,33.835,34.276,33.835,33.981,171904,0
1997-12-29,34.319,35.295,34.319,35.253,1289719,0
1997-12-30,35.686,35.686,35.106,35.445,554109,0
1997-12-31,35.418,35.669,35.295,35.295,474523,0
1998-01-02,35.562,35.562,35.321,35.535,417954,0
1998-01-05,35.644,35.978,34.638,35.053,926598,0
1998-01-06,34.691,34.908,34.569,34.691,1218923,0
1998-01-07,34.718,35.106,34.61,34.718,882293,0
1998-01-08,34.691,34.718,34.18,34.37,874317,0
1998-01-09,34.569,34.569,32.911,32.962,1064377,0
1998-01-12,32.563,33.646,32.563,33.323,1428888,0
1998-01-13,33.541,34.422,33.541,34.37,786508,0
1998-01-14,34.276,34.76,34.153,34.735,571456,0
1998-01-15,34.863,34.863,33.955,34.224,657878,0
1998-01-16,34.319,34.811,34.034,34.569,804903,0
1998-01-20,34.691,34.958,34.492,34.932,817860,0
1998-01-21,34.811,34.908,34.276,34.718,1141995,0
1998-01-22,34.735,34.735,33.86,33.887,767886,0
1998-01-23,33.887,34.276,33.835,33.955,900340,0
1998-01-26,33.955,34.034,33.74,33.764,580714,0
1998-01-27,33.498,33.713,33.203,33.203,1537392,0
1998-01-28,33.93,34.224,33.783,33.93,1252007,0
1998-01-29,33.981,34.76,33.86,34.422,1261608,0
1998-01-30,34.569,34.76,34.302,34.519,895137,0
1998-02-02,34.718,34.88,34.638,34.691,1102200,0
1998-02-03,34.302,35.201,34.224,35.131,1261380,0
1998-02-04,34.811,35.669,34.665,35.616,1981258,0
1998-02-05,35.735,35.859,35.229,35.295,1136676,0
1998-02-06,35.201,35.686,35.147,35.494,1163976,0
1998-02-09,35.588,35.833,35.372,35.644,786279,0
1998-02-10,35.786,36.125,35.644,35.933,1089710,0
1998-02-11,36.861,37.007,36.057,36.565,2032272,0
1998-02-12,36.663,36.835,36.076,36.488,1720283,0
1998-02-13,36.176,36.367,35.786,36.003,951009,0
1998-02-17,35.911,36.488,35.885,36.393,1856208,0
1998-02-18,36.3,36.808,36.3,36.663,1267392,0
1998-02-19,36.754,36.808,36.22,36.274,903694,0
1998-02-20,36.274,36.367,35.588,36.076,1359593,0
1998-02-23,36.274,36.323,35.978,36.274,811383,0
1998-02-24,36.323,36.367,35.885,36.125,1105443,0
1998-02-25,36.349,36.636,36.176,36.22,992073,0
1998-02-26,35.885,36.393,35.833,36.274,1105208,0
1998-02-27,36.274,36.446,35.978,36.367,644919,0
1998-03-02,36.367,36.515,35.978,35.978,898141,0
1998-03-03,35.933,36.565,35.911,36.323,1330556,0
1998-03-04,36.323,36.349,35.786,35.805,1251430,0
1998-03-05,35.588,35.71,35.494,35.71,884145,0
1998-03-06,35.885,36.539,35.859,36.393,1338655,0
1998-03-09,36.446,36.781,36.101,36.663,1032330,0
1998-03-10,36.714,37.052,36.636,36.954,1221701,0
1998-03-11,36.954,37.542,36.904,37.44,1408639,0
1998-03-12,37.344,37.836,37.007,37.836,1026083,0
1998-03-13,37.836,38.175,37.691,37.758,1471109,0
1998-03-16,38.028,38.373,37.836,38.226,808371,0
1998-03-17,37.493,37.587,36.781,37.152,2595750,0
1998-03-18,36.861,37.052,36.835,36.979,1347328,0
1998-03-19,37.152,37.152,36.904,37.052,1449706,0
1998-03-20,37.197,37.197,36.904,36.954,1516567,0
1998-03-23,36.473,37.007,36.367,36.367,743247,0
1998-03-24,36.663,36.904,36.618,36.714,1270401,0
1998-03-25,36.835,37.223,36.42,36.861,1214758,0
1998-03-26,36.473,37.102,36.473,37.025,816241,0
1998-03-27,37.152,37.197,36.618,36.861,960265,0
1998-03-30,36.861,37.052,35.833,36.15,1174155,0
1998-03-31,36.246,36.473,35.786,35.859,1525591,0
1998-04-01,35.885,36.031,35.644,35.644,1671349,0
1998-04-02,35.644,36.274,35.399,35.978,2096589,0
1998-04-03,36.515,36.592,36.125,36.274,1256984,0
1998-04-06,36.663,37.25,36.367,36.575,2197579,0
1998-04-07,37.052,37.542,36.663,37.007,1548962,0
1998-04-08,37.25,37.293,36.488,36.539,1077679,0
1998-04-09,36.663,36.754,36.367,36.565,903117,0
1998-04-13,36.565,36.954,36.393,36.888,1130428,0
1998-04-14,37.25,38.028,37.007,37.88,1388279,0
1998-04-15,38.122,38.511,37.732,38.226,1728496,0
1998-04-16,38.243,38.511,37.568,37.611,836024,0
1998-04-17,37.611,38.105,37.467,37.836,964427,0
1998-04-20,38.028,38.078,37.102,37.37,771820,0
1998-04-21,37.152,37.638,36.861,37.493,1418705,0
1998-04-22,38.615,38.762,37.542,37.732,2448951,0
1998-04-23,38.028,39.101,38,38.589,2709696,0
1998-04-24,38.417,38.589,37.542,37.88,1759732,0
1998-04-27,37.052,37.44,36.663,36.904,1291456,0
1998-04-28,37.25,37.395,36.176,36.688,909246,0
1998-04-29,36.781,37.44,36.739,36.979,999593,0
1998-04-30,37.152,37.708,37.129,37.542,1465323,0
1998-05-01,37.638,37.638,37.007,37.171,551681,0
1998-05-04,37.344,37.568,36.861,37.025,617271,0
1998-05-05,36.739,37.025,36.515,36.565,1051420,0
1998-05-06,36.714,36.954,36.274,36.393,1340039,0
1998-05-07,36.367,36.835,35.978,36.488,620279,0
1998-05-08,36.835,37.025,36.274,36.42,953666,0
1998-05-11,36.367,37.37,36.323,36.688,554340,0
1998-05-12,37.025,37.542,36.739,37.344,927410,0
1998-05-13,37.542,37.975,37.25,37.785,1181674,0
1998-05-14,37.811,37.932,37.517,37.691,924634,0
1998-05-15,37.785,37.836,37.344,37.517,1070851,0
1998-05-18,37.638,38,37.493,37.758,1222162,0
1998-05-19,37.732,38.149,37.395,37.975,875122,0
1998-05-20,38.122,38.296,37.395,37.542,996817,0
1998-05-21,37.542,37.732,37.395,37.542,669903,0
1998-05-22,37.732,37.975,37.611,37.785,1214413,0
1998-05-26,37.785,37.811,37.052,37.052,1100008,0
1998-05-27,36.663,37.732,36.663,37.568,1190005,0
1998-05-28,37.587,37.691,37.052,37.076,925324,0
1998-05-29,37.171,37.293,36.714,36.714,822487,0
1998-06-01,36.663,37.171,36.618,37.129,1042628,0
1998-06-02,37.467,37.836,37.277,37.708,1065994,0
1998-06-03,37.708,37.708,36.663,37.007,1112269,0
1998-06-04,37.007,37.44,36.904,37.344,1280348,0
1998-06-05,37.25,37.854,37.197,37.811,1109720,0
1998-06-08,37.732,37.836,37.223,37.25,1022381,0
1998-06-09,37.293,37.344,36.835,37.052,1416043,0
1998-06-10,37.052,37.197,36.515,36.663,1301287,0
1998-06-11,36.663,36.714,36.246,36.393,1303951,0
1998-06-12,36.539,36.904,36.393,36.539,997859,0
1998-06-15,36.539,36.539,35.201,35.201,1451328,0
1998-06-16,35.399,35.833,35.106,35.588,1193243,0
1998-06-17,35.494,36.125,35.346,35.562,1217649,0
1998-06-18,35.47,35.535,34.986,35.147,1335179,0
1998-06-19,35.253,35.644,34.422,34.422,1979636,0
1998-06-22,34.61,35.253,34.519,34.61,1593379,0
1998-06-23,34.691,35.003,34.519,34.61,2345304,0
1998-06-24,34.718,36.031,34.569,35.911,2165419,0
1998-06-25,35.786,35.911,34.718,34.863,1538201,0
1998-06-26,34.718,35.346,34.61,34.718,1145582,0
1998-06-29,35.201,35.686,35.147,35.147,1216262,0
1998-06-30,35.253,35.933,35.078,35.71,1135981,0
1998-07-01,35.859,36.565,35.735,36.565,943951,0
1998-07-02,36.473,37.395,36.274,37.293,1786107,0
1998-07-06,37.638,38.467,37.493,37.836,2336510,0
1998-07-07,38.32,39.73,38.122,39.393,4356870,0
1998-07-08,40.172,40.275,39.489,40.172,3205851,0
1998-07-09,40.128,40.854,39.393,39.686,3199371,0
1998-07-10,39.781,40.275,39.489,39.928,2494765,0
1998-07-13,39.686,40.024,39.194,39.781,1192668,0
1998-07-14,39.591,39.73,39.3,39.539,2186011,0
1998-07-15,39.73,39.928,38.709,38.857,2597950,0
1998-07-16,38.952,39.15,38.709,39.003,1585632,0
1998-07-17,39.34,39.781,39.101,39.393,1612351,0
1998-07-20,39.194,39.928,39.194,39.928,2207758,0
1998-07-21,39.781,39.928,38.417,38.564,1600323,0
1998-07-22,38.615,39.245,37.836,37.836,2663192,0
1998-07-23,36.663,37.052,35.786,35.786,4336162,0
1998-07-24,36.663,36.754,35.295,35.494,2766494,0
1998-07-27,35.399,36.031,35.003,35.399,3525127,0
1998-07-28,35.588,35.588,33.541,33.783,3505346,0
1998-07-29,33.783,34.319,31.597,31.597,5544673,0
1998-07-30,32.763,33.099,32.469,32.962,4799001,0
1998-07-31,33.099,33.593,32.814,33.099,3382378,0
1998-08-03,32.763,33.099,31.789,31.789,5357732,0
1998-08-04,32.175,32.469,30.082,30.082,5841161,0
1998-08-05,30.42,31.491,30.324,31.154,4409618,0
1998-08-06,31.207,31.934,31.207,31.637,3064492,0
1998-08-07,31.986,33.152,31.637,32.563,2795300,0
1998-08-10,32.763,32.962,32.426,32.563,2416332,0
1998-08-11,31.207,32.668,31.207,32.426,2992534,0
1998-08-12,32.563,33.498,32.426,33.35,3188728,0
1998-08-13,33.35,33.541,32.763,32.763,1685114,0
1998-08-14,33.446,33.981,32.426,32.911,1597197,0
1998-08-17,32.563,33.887,32.563,33.646,1396609,0
1998-08-18,33.981,34.61,33.93,34.276,1958927,0
1998-08-19,33.541,33.74,33.35,33.541,3317480,0
1998-08-20,33.74,34.718,32.814,33.687,2098097,0
1998-08-21,33.498,33.783,32.814,33.446,1807157,0
1998-08-24,33.498,34.319,32.858,33.593,1666952,0
1998-08-25,33.593,34.129,32.563,32.712,2899994,0
1998-08-26,31.25,32.712,31.25,31.88,2574699,0
1998-08-27,31.491,31.597,29.884,30.523,4043146,0
1998-08-28,30.911,31.302,30.032,30.42,2670246,0
1998-08-31,31.103,31.397,29.012,29.253,2803050,0
1998-09-01,29.643,30.42,28.129,29.106,4785929,0
1998-09-02,29.444,30.622,29.253,29.789,2795300,0
1998-09-03,30.126,31.103,29.547,30.23,2448951,0
1998-09-04,30.42,30.713,28.621,29.402,2223261,0
1998-09-08,31.207,31.397,30.23,30.811,2291511,0
1998-09-09,30.911,31.207,30.42,30.472,1884663,0
1998-09-10,29.936,30.178,28.907,29.547,3203995,0
1998-09-11,29.736,30.662,29.643,30.662,2011446,0
1998-09-14,31.207,32.175,31.154,31.836,1671928,0
1998-09-15,31.69,32.132,31.491,31.744,2082826,0
1998-09-16,32.469,33.003,32.08,32.763,2131065,0
1998-09-17,31.789,32.323,31.397,31.836,1943430,0
1998-09-18,32.028,32.668,31.597,31.934,2264094,0
1998-09-21,31.934,32.962,31.637,32.763,1621608,0
1998-09-22,33.646,34.276,33.299,33.35,2160330,0
1998-09-23,33.152,35.106,32.814,35.003,2128056,0
1998-09-24,34.276,34.569,32.615,32.911,1814448,0
1998-09-25,32.175,33.541,32.175,32.615,1381456,0
1998-09-28,32.911,33.646,32.615,32.814,1427263,0
1998-09-29,33.152,34.076,33.152,33.593,1326041,0
1998-09-30,33.35,34.076,31.986,32.372,2581986,0
1998-10-01,32.175,32.763,31.934,32.132,2951814,0
1998-10-02,32.469,34.076,32.372,33.981,2308168,0
1998-10-05,33.783,33.93,32.563,33.395,1738213,0
1998-10-06,33.593,33.835,32.279,33.003,2026608,0
1998-10-07,32.858,33.203,30.566,31.986,3164323,0
1998-10-08,31.207,31.207,29.444,30.811,3386656,0
1998-10-09,31.009,32.858,30.42,32.028,2067789,0
1998-10-12,33.541,33.981,33.057,33.446,1528718,0
1998-10-13,33.247,34.76,33.247,34.76,1965295,0
1998-10-14,34.718,34.718,33.247,33.981,2503440,0
1998-10-15,33.247,35.295,32.563,34.718,2526226,0
1998-10-16,36.954,37.344,36.323,36.323,4774592,0
1998-10-19,36.323,37.732,35.978,36.618,2209379,0
1998-10-20,37.152,37.542,37.007,37.25,1760308,0
1998-10-21,37.052,37.052,32.962,33.152,9467397,0
1998-10-22,33.152,33.887,32.522,33.541,4912711,0
1998-10-23,33.446,33.498,32.522,32.668,2391574,0
1998-10-26,33.003,33.003,31.491,31.836,2677073,0
1998-10-27,32.522,32.763,31.69,32.279,2935501,0
1998-10-28,31.88,32.712,31.207,32.132,2922200,0
1998-10-29,32.08,33.247,31.789,33.057,2949157,0
1998-10-30,33.395,34.076,32.522,33.593,1948056,0
1998-11-02,33.541,33.835,32.858,32.962,2467576,0
1998-11-03,33.057,33.299,32.563,32.712,2047542,0
1998-11-04,33.247,33.887,33.057,33.541,1409449,0
1998-11-05,33.541,33.541,32.814,33.395,1883970,0
1998-11-06,32.962,33.93,32.962,33.541,1539935,0
1998-11-09,33.395,33.541,32.763,32.911,2138120,0
1998-11-10,32.712,33.446,32.712,33.247,1302100,0
1998-11-11,33.299,33.498,32.615,32.668,1316675,0
1998-11-12,32.763,32.858,31.88,32.08,1655500,0
1998-11-13,32.175,32.175,31.207,31.207,3033369,0
1998-11-16,31.88,32.712,31.69,32.522,2402447,0
1998-11-17,32.372,33.835,32.175,33.152,2029380,0
1998-11-18,33.446,33.498,32.08,32.563,2025912,0
1998-11-19,32.469,33.93,32.469,33.93,2522293,0
1998-11-20,34.276,34.519,34.129,34.129,1624501,0
1998-11-23,34.319,34.958,34.129,34.665,1828791,0
1998-11-24,34.76,35.106,33.35,33.687,1880962,0
1998-11-25,32.866,33.203,32.522,32.866,2955172,0
1998-11-27,32.866,33.057,32.771,32.919,595639,0
1998-11-30,32.372,32.814,31.744,31.888,1934985,0
1998-12-01,31.69,33.057,31.302,32.478,2743817,0
1998-12-02,32.08,32.478,31.744,31.934,2140894,0
1998-12-03,31.69,32.624,31.545,32.037,2072297,0
1998-12-04,32.962,33.012,32.426,32.814,1356583,0
1998-12-07,32.866,32.919,31.789,32.331,1698304,0
1998-12-08,31.69,32.08,30.911,31.207,4636352,0
1998-12-09,31.302,31.934,31.103,31.448,2043726,0
1998-12-10,31.302,31.448,30.911,31.25,1801028,0
1998-12-11,31.009,31.25,30.178,30.42,1808316,0
1998-12-14,29.736,30.811,29.295,29.494,4189363,0
1998-12-15,29.736,30.178,29.444,29.978,3013010,0
1998-12-16,29.78,29.78,28.951,29.246,2990452,0
1998-12-17,29.151,30.515,29.151,30.515,3937874,0
1998-12-18,29.539,30.369,29.444,29.444,3385036,0
1998-12-21,29.736,30.622,29.151,29.444,3272020,0
1998-12-22,29.246,30.126,29.202,29.927,2163687,0
1998-12-23,30.22,30.955,29.978,30.765,2028224,0
1998-12-24,30.955,31.009,30.622,30.911,894209,0
1998-12-28,30.911,31.154,30.566,30.911,1766552,0
1998-12-29,30.713,31.103,30.42,30.811,2638899,0
1998-12-30,30.622,30.862,30.126,30.126,3032794,0
1998-12-31,30.324,30.862,30.126,30.126,2104921,0
1999-01-04,30.811,30.955,30.369,30.622,2505403,0
1999-01-05,30.811,31.25,30.324,30.324,1884663,0
1999-01-06,30.622,30.811,30.073,30.178,3373586,0
1999-01-07,29.634,30.22,29.202,29.539,4463870,0
1999-01-08,30.324,31.69,30.178,31.302,7167554,0
1999-01-11,31.009,32.08,30.911,31.103,3243445,0
1999-01-12,30.713,31.397,30.369,31.009,2474633,0
1999-01-13,29.539,30.911,29.539,29.927,2730632,0
1999-01-14,29.927,30.765,29.539,29.736,4366007,0
1999-01-15,30.126,30.369,29.736,30.178,3381915,0
1999-01-19,30.22,30.42,29.393,29.884,2758862,0
1999-01-20,29.78,29.927,29.202,29.202,2668051,0
1999-01-21,29.151,29.246,27.973,28.173,4856838,0
1999-01-22,27.679,28.173,27.387,27.586,3962518,0
1999-01-25,27.679,28.266,27.489,27.973,3502106,0
1999-01-26,27.776,27.973,27.436,27.436,4151537,0
1999-01-27,28.563,28.563,27.679,27.973,3183060,0
1999-01-28,28.068,29.151,27.827,28.855,3197404,0
1999-01-29,29.053,30.178,28.708,29.349,2413439,0
1999-02-01,29.349,30.369,29.349,29.591,2722306,0
1999-02-02,29.591,29.684,28.215,29.053,4145291,0
1999-02-03,29.003,29.097,28.563,28.762,2980621,0
1999-02-04,28.855,29.151,28.51,28.51,2055755,0
1999-02-05,28.563,28.951,27.922,28.068,2122039,0
1999-02-08,28.467,28.762,28.173,28.321,1733698,0
1999-02-09,28.173,28.215,27.195,27.636,2418064,0
1999-02-10,27.973,28.708,27.732,28.414,2939554,0
1999-02-11,28.855,29.833,28.762,29.494,3466361,0
1999-02-12,29.295,29.349,28.215,28.51,2613912,0
1999-02-16,28.563,29.833,28.563,29.494,2558269,0
1999-02-17,29.494,29.494,28.215,28.363,3764584,0
1999-02-18,28.762,30.369,28.656,30.178,4704491,0
1999-02-19,29.349,29.927,29.349,29.444,3346287,0
1999-02-22,29.246,30.622,29.246,30.42,3189307,0
1999-02-23,30.622,30.713,29.591,29.884,2627914,0
1999-02-24,29.996,30.144,29.26,29.61,2052169,0
1999-02-25,29.61,30.144,29.409,29.807,2733758,0
1999-02-26,29.807,29.996,29.366,29.366,3068538,0
1999-03-01,29.556,30.836,29.459,30.594,2349699,0
1999-03-02,30.636,30.783,30.395,30.54,3331477,0
1999-03-03,30.247,30.445,29.062,29.115,3481051,0
1999-03-04,29.062,29.366,27.887,28.621,6488742,0
1999-03-05,29.556,29.556,28.872,29.366,3234540,0
1999-03-08,30.395,30.445,29.807,29.954,3073509,0
1999-03-09,29.849,30.836,29.702,30.836,2886571,0
1999-03-10,30.929,31.18,30.636,30.783,2074958,0
1999-03-11,30.929,31.224,30.247,30.445,2175368,0
1999-03-12,30.54,30.836,30.049,30.29,2283414,0
1999-03-15,30.783,31.034,30.445,30.74,2241308,0
1999-03-16,30.836,31.18,30.488,30.836,2060267,0
1999-03-17,30.887,30.887,29.9,30.594,1749089,0
1999-03-18,30.488,31.37,30.247,31.37,1933715,0
1999-03-19,31.329,31.329,29.849,30.247,2500896,0
1999-03-22,29.849,30.488,29.849,30.195,1074438,0
1999-03-23,30.195,30.343,29.168,29.556,1734975,0
1999-03-24,29.511,29.807,28.968,29.459,2214126,0
1999-03-25,29.366,29.755,28.872,29.702,4037127,0
1999-03-26,29.61,29.849,29.219,29.366,3051649,0
1999-03-29,29.168,30.247,29.168,30.049,2596443,0
1999-03-30,29.657,30.049,29.459,29.755,3163858,0
1999-03-31,30.1,30.1,28.82,29.115,2616228,0
1999-04-01,29.168,29.366,28.284,28.621,3429110,0
1999-04-05,28.77,29.219,28.77,29.168,2935967,0
1999-04-06,29.115,29.409,28.475,28.475,2174095,0
1999-04-07,28.475,28.77,27.353,27.497,4987096,0
1999-04-08,27.497,28.872,27.497,28.578,2791251,0
1999-04-09,28.284,28.621,27.939,28.284,2079582,0
1999-04-12,27.792,28.578,27.645,28.284,1898200,0
1999-04-13,28.138,28.527,27.887,27.99,2500082,0
1999-04-14,28.138,28.673,27.497,27.689,3351606,0
1999-04-15,27.689,28.872,27.593,28.234,3162004,0
1999-04-16,28.33,29.366,28.33,28.77,2987793,0
1999-04-19,28.968,30.594,28.915,30.049,3351143,0
1999-04-20,30.049,30.929,30.049,30.929,2869452,0
1999-04-21,30.836,30.836,29.511,29.849,3166980,0
1999-04-22,29.849,30.195,29.511,29.511,2257157,0
1999-04-23,29.657,30.783,29.61,30.488,1709296,0
1999-04-26,30.1,30.144,28.578,28.621,2842379,0
1999-04-27,28.673,29.556,28.673,29.366,1921915,0
1999-04-28,29.26,29.511,28.578,28.673,3201220,0
1999-04-29,28.872,29.409,28.673,28.872,2301113,0
1999-04-30,29.021,29.219,28.181,28.578,2964769,0
1999-05-03,28.673,29.807,28.673,29.807,2981775,0
1999-05-04,29.807,29.807,29.021,29.115,2580715,0
1999-05-05,29.115,29.459,28.673,29.459,3109139,0
1999-05-06,29.062,29.313,28.725,28.82,2573656,0
1999-05-07,29.115,29.807,29.062,29.511,2417491,0
1999-05-10,29.556,31.034,29.366,30.836,3451323,0
1999-05-11,31.276,32.011,30.836,31.82,4624436,0
1999-05-12,32.011,32.011,31.224,31.224,3449125,0
1999-05-13,31.422,31.77,30.74,30.783,2207873,0
1999-05-14,30.247,30.594,29.755,30.195,1977901,0
1999-05-17,30.1,30.1,29.459,29.511,2005781,0
1999-05-18,29.556,29.954,28.673,28.872,2975412,0
1999-05-19,29.459,29.459,28.673,29.459,2844923,0
1999-05-20,29.657,31.37,29.61,30.981,3351606,0
1999-05-21,31.128,31.18,30.144,30.54,2133842,0
1999-05-24,30.488,30.836,29.849,30.395,1774884,0
1999-05-25,30.395,30.836,29.062,29.366,2843654,0
1999-05-26,29.927,30.765,29.676,30.464,3539935,0
1999-05-27,29.875,30.073,29.133,29.237,2771932,0
1999-05-28,29.133,29.332,28.293,28.788,3650753,0
1999-06-01,29.276,29.276,28.25,28.398,2498579,0
1999-06-02,28.346,28.986,28.346,28.546,2295098,0
1999-06-03,28.788,28.889,28.346,28.492,1659435,0
1999-06-04,28.293,28.492,27.999,28.197,2280638,0
1999-06-07,28.492,29.133,28.293,28.837,3583431,0
1999-06-08,29.276,30.316,29.237,29.97,6132219,0
1999-06-09,30.765,31.009,30.022,30.515,4550056,0
1999-06-10,30.266,30.42,29.97,30.169,2329801,0
1999-06-11,30.022,30.266,29.771,29.996,3529985,0
1999-06-14,30.266,30.266,29.875,30.266,2225689,0
1999-06-15,30.464,30.862,30.169,30.369,2356293,0
1999-06-16,30.42,30.662,30.316,30.515,3508588,0
1999-06-17,30.369,30.42,29.825,30.073,2850480,0
1999-06-18,29.97,30.662,29.625,29.676,3683494,0
1999-06-21,29.53,29.625,28.986,29.434,3581461,0
1999-06-22,28.943,29.237,28.889,28.986,3006765,0
1999-06-23,28.788,28.837,28.25,28.293,4142284,0
1999-06-24,28.25,28.44,27.904,27.948,3829828,0
1999-06-25,28.197,28.25,27.948,27.948,2212154,0
1999-06-28,28.104,28.788,28.05,28.104,2998318,0
1999-06-29,28.197,28.492,28.197,28.398,1897736,0
1999-06-30,28.597,28.639,28.197,28.293,3954880,0
1999-07-01,28.398,28.889,28.293,28.889,3221582,0
1999-07-02,29.088,29.276,28.837,29.276,1908382,0
1999-07-06,28.943,29.237,28.104,28.104,3434317,0
1999-07-07,28.197,28.639,28.197,28.639,3612813,0
1999-07-08,28.986,29.927,28.197,29.037,3823234,0
1999-07-09,28.837,29.477,28.597,29.434,2978885,0
1999-07-12,29.477,29.582,28.788,29.133,2702061,0
1999-07-13,28.943,29.276,28.597,29.184,2376537,0
1999-07-14,29.184,29.477,29.133,29.184,2003698,0
1999-07-15,29.434,29.825,29.088,29.184,2472323,0
1999-07-16,28.986,29.676,28.986,29.676,2054133,0
1999-07-19,29.582,29.676,28.986,29.384,1566195,0
1999-07-20,29.184,29.477,28.744,28.889,2122271,0
1999-07-21,28.44,28.546,27.454,27.56,8062338,0
1999-07-22,27.454,27.704,27.066,27.412,4866094,0
1999-07-23,27.308,27.412,26.815,26.815,3525822,0
1999-07-26,27.611,27.999,27.211,27.853,4076459,0
1999-07-27,27.8,28.597,27.758,28.104,3613622,0
1999-07-28,28.25,29.088,28.197,28.788,4213541,0
1999-07-29,28.398,28.744,28.05,28.398,2798541,0
1999-07-30,28.346,28.398,27.999,28.104,2426974,0
1999-08-02,28.147,28.639,28.05,28.197,1661398,0
1999-08-03,28.25,28.639,28.25,28.546,3050256,0
1999-08-04,28.398,28.597,27.999,27.999,2507027,0
1999-08-05,28.05,28.346,27.999,28.147,2870494,0
1999-08-06,27.948,28.197,27.412,27.704,2640288,0
1999-08-09,27.611,27.948,27.56,27.654,1706865,0
1999-08-10,27.56,27.654,27.308,27.412,1639652,0
1999-08-11,27.611,27.654,27.308,27.454,2274855,0
1999-08-12,27.412,27.948,27.264,27.704,2357336,0
1999-08-13,27.704,28.197,27.704,28.197,2132221,0
1999-08-16,28.104,28.197,27.948,28.147,1736709,0
1999-08-17,28.197,28.744,28.197,28.69,2422233,0
1999-08-18,28.492,28.546,28.197,28.346,2290472,0
1999-08-19,28.147,28.197,27.654,27.853,2004277,0
1999-08-20,27.948,28.104,27.904,28.104,1762854,0
1999-08-23,28.104,28.44,28.104,28.293,2164844,0
1999-08-24,28.104,28.744,27.853,28.44,2954364,0
1999-08-25,28.744,28.943,28.492,28.788,2424893,0
1999-08-26,28.597,28.889,28.197,28.25,2953435,0
1999-08-27,28.266,28.611,28.017,28.121,1208164,0
1999-08-30,26.779,26.928,26.435,26.687,5670188,0
1999-08-31,27.031,27.084,25.745,25.993,7214751,0
1999-09-01,25.836,25.944,25.449,25.595,5006300,0
1999-09-02,25.051,25.345,25,25.294,3702579,0
1999-09-03,25.449,26.339,25.449,26.09,2850364,0
1999-09-07,26.141,26.435,26.09,26.435,4290005,0
1999-09-08,26.339,26.928,26.184,26.633,3528597,0
1999-09-09,26.141,26.382,25.546,25.944,3017638,0
1999-09-10,26.435,27.084,26.339,26.687,2980621,0
1999-09-13,26.633,26.779,26.288,26.58,2688757,0
1999-09-14,25.745,25.944,24.949,25.449,4770194,0
1999-09-15,25.794,26.236,25.345,25.794,4192139,0
1999-09-16,25.595,26.141,25.546,26.035,3362134,0
1999-09-17,26.035,27.922,25.892,27.922,5397761,0
1999-09-20,27.325,27.428,26.886,27.378,1851348,0
1999-09-21,26.832,27.031,26.339,26.435,2851057,0
1999-09-22,26.184,26.382,25.692,25.745,2289197,0
1999-09-23,25.745,25.836,25.147,25.147,2813231,0
1999-09-24,20.391,22.917,20.391,22.372,19327755,0
1999-09-27,22.224,22.372,20.937,21.386,6241069,0
1999-09-28,21.284,21.386,20.643,20.99,3282894,0
1999-09-29,20.895,20.937,20.004,20.004,3304527,0
1999-09-30,20.193,20.391,19.658,19.752,4782686,0
1999-10-01,19.805,19.849,18.613,19.407,6348073,0
1999-10-04,19.554,20.15,19.011,19.209,5365949,0
1999-10-05,19.209,19.259,18.119,18.811,5816869,0
1999-10-06,18.811,19.259,18.613,19.259,6516852,0
1999-10-07,19.061,19.113,18.37,18.613,4284104,0
1999-10-08,18.414,19.113,18.414,18.664,2478453,0
1999-10-11,18.664,19.209,18.266,18.913,4006934,0
1999-10-12,18.516,19.113,18.414,18.664,4764989,0
1999-10-13,18.613,19.011,18.613,18.613,3847063,0
1999-10-14,18.613,19.355,18.318,19.011,4902418,0
1999-10-15,18.613,18.913,18.318,18.664,3654226,0
1999-10-18,18.913,19.113,18.613,18.613,2753423,0
1999-10-19,18.913,19.209,18.714,18.714,4410311,0
1999-10-20,19.303,19.303,18.861,19.113,4154082,0
1999-10-21,19.011,19.157,18.861,19.157,4049969,0
1999-10-22,19.157,20.298,19.157,19.805,10986971,0
1999-10-25,19.849,20.696,19.849,20.446,6365889,0
1999-10-26,20.547,20.643,18.957,19.011,5826355,0
1999-10-27,19.259,20.004,19.011,19.849,4680198,0
1999-10-28,20.391,21.586,20.391,21.535,5405395,0
1999-10-29,21.982,23.271,21.878,22.97,7273865,0
1999-11-01,22.97,23.416,22.571,22.728,3770367,0
1999-11-02,22.917,23.115,22.422,22.422,3168831,0
1999-11-03,22.571,23.218,22.571,22.728,2874541,0
1999-11-04,22.673,23.462,22.673,23.071,3269936,0
1999-11-05,23.367,23.913,23.168,23.314,3564923,0
1999-11-08,23.071,24.204,23.071,23.814,2852563,0
1999-11-09,23.814,24.056,23.218,23.66,2866791,0
1999-11-10,23.858,24.204,22.08,22.772,5246567,0
1999-11-11,22.181,22.621,21.386,21.784,6868406,0
1999-11-12,22.181,23.115,22.026,22.821,5455372,0
1999-11-15,22.278,22.728,22.278,22.673,2823065,0
1999-11-17,22.571,22.821,22.278,22.278,2148878,0
1999-11-18,21.878,22.372,21.878,22.372,2719529,0
1999-11-19,21.931,22.621,21.733,22.224,3463237,0
1999-11-22,22.372,22.571,21.982,22.08,2540805,0
1999-11-23,22.026,22.33,21.982,21.982,3052226,0
1999-11-24,22.181,22.181,21.982,22.08,3457222,0
1999-11-26,22.052,22.198,21.854,21.854,998554,0
1999-11-29,21.749,21.802,21.058,21.403,4182422,0
1999-11-30,21.005,21.456,20.85,20.85,4117064,0
1999-12-01,20.953,21.256,20.807,20.807,3544792,0
1999-12-02,20.807,21.456,20.807,21.154,2510148,0
1999-12-03,21.301,22.295,21.301,21.698,3301635,0
1999-12-06,21.5,22.295,21.352,21.5,3460344,0
1999-12-07,21.403,22.198,21.403,21.5,3898427,0
1999-12-08,21.5,22.052,21.5,21.655,2990101,0
1999-12-09,21.949,22.096,20.953,21.154,3011624,0
1999-12-10,21.204,22.052,21.204,21.5,4745785,0
1999-12-13,21.5,21.5,20.903,20.953,3763312,0
1999-12-14,20.755,20.85,20.556,20.651,2978536,0
1999-12-15,20.453,20.953,20.358,20.705,3368496,0
1999-12-16,20.556,20.755,20.107,20.158,2821327,0
1999-12-17,19.908,20.107,19.312,19.458,5744800,0
1999-12-20,19.458,20.307,19.312,19.632,5912306,0
1999-12-21,19.709,20.158,19.614,19.614,5799055,0
1999-12-22,19.51,19.562,19.259,19.364,6334537,0
1999-12-23,19.415,19.908,19.415,19.562,2799118,0
1999-12-27,19.113,19.562,19.011,19.259,3593262,0
1999-12-28,19.312,19.312,19.113,19.113,2597487,0
1999-12-29,19.061,19.458,19.061,19.113,3096071,0
1999-12-30,19.113,19.312,18.213,19.113,3976741,0
1999-12-31,19.164,19.259,19.061,19.164,2477410,0
2000-01-03,19.113,19.259,18.516,18.714,3462427,0
2000-01-04,18.664,18.913,18.068,18.119,3686386,0
2000-01-05,18.318,19.061,18.318,18.913,3806114,0
2000-01-06,18.613,19.209,18.414,18.811,3193240,0
2000-01-07,18.913,19.761,18.516,19.51,3632826,0
2000-01-10,19.614,19.858,19.011,19.061,3351259,0
2000-01-11,18.913,19.562,18.913,19.011,1985770,0
2000-01-12,19.259,19.709,19.113,19.113,2481689,0
2000-01-13,19.259,20.307,19.061,19.761,3529985,0
2000-01-14,19.959,20.057,19.164,19.259,3038806,0
2000-01-18,19.259,19.959,19.164,19.164,2687832,0
2000-01-19,19.415,19.51,18.768,18.768,3229565,0
2000-01-20,19.113,19.113,18.811,18.913,3680486,0
2000-01-21,19.209,19.209,18.516,18.714,3445999,0
2000-01-24,18.811,19.011,18.17,18.17,3454333,0
2000-01-25,18.414,18.811,18.17,18.213,3377055,0
2000-01-26,18.318,18.913,18.068,18.465,3131234,0
2000-01-27,18.664,19.061,18.465,18.465,2828152,0
2000-01-28,18.465,18.768,18.17,18.17,2846315,0
2000-01-31,18.318,18.516,18.213,18.465,2631958,0
2000-02-01,18.414,18.768,18.266,18.37,3023886,0
2000-02-02,18.318,18.811,18.318,18.57,2148530,0
2000-02-03,18.414,19.011,18.213,18.37,4579207,0
2000-02-04,18.37,18.613,18.213,18.516,2674301,0
2000-02-07,18.714,18.714,18.213,18.714,2488516,0
2000-02-08,18.213,18.414,16.969,17.521,4294516,0
2000-02-09,16.529,16.969,15.829,15.879,8320657,0
2000-02-10,16.079,16.676,16.027,16.329,6848970,0
2000-02-11,16.727,17.617,16.571,17.272,6743350,0
2000-02-14,17.272,17.564,16.771,16.927,3947593,0
2000-02-15,17.22,17.419,17.125,17.324,2259700,0
2000-02-16,16.822,17.471,16.822,17.125,3521773,0
2000-02-17,17.02,17.366,16.771,16.927,4333154,0
2000-02-18,16.927,17.125,16.529,16.727,2879863,0
2000-02-22,16.424,17.419,16.424,17.02,3207816,0
2000-02-23,16.822,16.969,16.623,16.623,2845624,0
2000-02-24,16.727,16.822,16.13,16.676,3986691,0
2000-02-25,16.26,16.459,15.958,16.354,4656017,0
2000-02-28,16.01,16.354,15.905,15.905,4035511,0
2000-02-29,15.854,16.26,15.656,15.812,3973736,0
2000-03-01,15.707,16.657,15.353,16.156,6800964,0
2000-03-02,16.061,16.26,15.405,15.559,4154660,0
2000-03-03,15.854,16.01,15.506,15.559,2996466,0
2000-03-06,15.405,15.854,15.353,15.405,2778179,0
2000-03-07,15.405,15.812,14.903,14.903,6075763,0
2000-03-08,14.852,14.955,14.402,14.505,6920232,0
2000-03-09,14.455,14.903,14.297,14.6,5945273,0
2000-03-10,14.799,14.903,14.349,14.402,4306087,0
2000-03-13,13.848,14.455,13.798,14.254,5860946,0
2000-03-14,14.204,14.455,14.098,14.455,4095084,0
2000-03-15,14.204,16.061,14.204,15.656,7943193,0
2000-03-16,16.01,17.564,15.604,17.065,9637675,0
2000-03-17,17.159,17.712,16.459,16.762,4648963,0
2000-03-20,16.606,16.762,16.21,16.354,2221525,0
2000-03-21,16.354,17.816,16.21,17.712,6083049,0
2000-03-22,17.159,17.663,16.857,17.263,4017924,0
2000-03-23,17.463,18.162,17.107,17.871,5125100,0
2000-03-24,18.266,18.768,18.015,18.465,4126893,0
2000-03-27,18.465,18.57,17.463,17.463,2764412,0
2000-03-28,17.912,18.414,17.816,18.162,3609229,0
2000-03-29,18.318,18.414,18.015,18.162,2345880,0
2000-03-30,18.162,19.415,18.162,18.664,6327481,0
2000-03-31,19.164,19.321,18.37,19.122,6493369,0
2000-04-03,19.217,19.666,18.87,19.666,3043087,0
2000-04-04,20.074,20.124,17.871,19.373,5897039,0
2000-04-05,18.966,19.122,18.318,18.87,3406673,0
2000-04-06,18.768,18.913,18.068,18.318,2991611,0
2000-04-07,18.318,18.465,18.119,18.162,3150322,0
2000-04-10,17.912,18.621,17.871,18.57,2566023,0
2000-04-11,18.768,18.768,18.266,18.266,2120649,0
2000-04-12,18.465,19.415,18.318,18.664,2865978,0
2000-04-13,18.768,19.321,18.714,18.819,2878246,0
2000-04-14,18.465,18.465,16.511,16.762,4913292,0
2000-04-17,16.762,17.107,16.511,16.857,4004159,0
2000-04-18,17.012,17.263,16.762,16.857,2913989,0
2000-04-19,16.71,16.71,16.103,16.354,4055291,0
2000-04-20,16.103,18.318,16.103,18.068,5106476,0
2000-04-24,17.663,18.516,17.663,18.516,3373934,0
2000-04-25,18.465,19.217,18.318,19.122,3017753,0
2000-04-26,18.966,19.321,18.37,18.516,2910631,0
2000-04-27,18.465,18.465,17.962,18.162,2039908,0
2000-04-28,17.962,19.122,17.617,19.07,3347210,0
2000-05-01,19.217,20.074,19.07,19.269,3456298,0
2000-05-02,19.07,19.717,19.018,19.122,2668166,0
2000-05-03,18.913,19.122,18.318,18.516,2145407,0
2000-05-04,18.714,18.913,18.213,18.213,1417198,0
2000-05-05,18.318,18.516,18.266,18.37,1287289,0
2000-05-08,18.119,18.768,18.119,18.516,1672507,0
2000-05-09,18.57,18.819,18.465,18.465,1545949,0
2000-05-10,18.516,19.07,18.465,18.57,1835616,0
2000-05-11,18.768,19.468,18.768,19.122,2651048,0
2000-05-12,19.321,21.275,19.321,20.522,7322103,0
2000-05-15,20.877,22.233,20.772,21.577,6020583,0
2000-05-16,22.08,22.484,20.877,20.877,4932726,0
2000-05-17,20.679,21.378,20.47,21.023,3273985,0
2000-05-18,21.023,21.827,21.023,21.178,3146971,0
2000-05-19,20.971,21.878,20.971,21.473,2232050,0
2000-05-22,21.473,22.33,21.378,22.278,3077675,0
2000-05-23,22.278,23.028,21.827,23.028,4217707,0
2000-05-24,23.028,24.187,23.028,24.084,7357155,0
2000-05-25,23.886,23.886,21.378,21.526,5405627,0
2000-05-26,21.914,22.215,20.755,21.663,4144477,0
2000-05-30,21.663,22.475,21.663,21.965,1665103,0
2000-05-31,21.766,22.215,21.411,21.411,2023827,0
2000-06-01,21.517,22.828,21.517,21.819,2858228,0
2000-06-02,22.828,22.828,22.215,22.571,2737577,0
2000-06-05,22.422,22.926,21.914,21.965,2468270,0
2000-06-06,21.716,22.122,21.61,21.914,1943430,0
2000-06-07,21.914,22.979,21.914,22.926,2901845,0
2000-06-08,23.028,23.028,21.819,22.018,3176119,0
2000-06-09,21.87,22.173,21.256,21.559,2452072,0
2000-06-12,21.61,21.914,21.213,21.663,2683321,0
2000-06-13,21.61,21.914,21.36,21.559,2285614,0
2000-06-14,21.517,21.61,20.453,20.601,5126372,0
2000-06-15,20.453,20.705,18.587,18.587,6733755,0
2000-06-16,18.786,19.19,17.928,18.077,9470053,0
2000-06-19,17.72,19.493,17.72,19.19,4032850,0
2000-06-20,19.337,19.599,19.243,19.442,3546529,0
2000-06-21,19.392,19.493,19.036,19.392,3487528,0
2000-06-22,19.19,19.337,18.888,19.19,2446869,0
2000-06-23,19.392,19.493,18.888,19.294,2490138,0
2000-06-26,19.036,19.243,18.481,18.837,1864767,0
2000-06-27,18.888,19.599,18.888,19.19,1827865,0
2000-06-28,19.528,19.84,19.027,19.139,1467867,0
2000-06-29,19.027,19.226,18.768,18.87,1974549,0
2000-06-30,19.027,19.528,18.094,18.11,3217188,0
2000-07-03,18.309,19.173,18.309,19.122,1507776,0
2000-07-05,19.484,20.09,19.226,19.581,2352477,0
2000-07-06,19.788,20.248,19.226,19.329,1664643,0
2000-07-07,19.528,19.788,19.278,19.278,2107232,0
2000-07-10,19.278,19.632,18.768,19.122,2203942,0
2000-07-11,18.768,19.329,18.768,18.975,1967951,0
2000-07-12,18.768,19.734,18.768,19.528,2964425,0
2000-07-13,19.683,19.788,19.278,19.683,2181845,0
2000-07-14,19.89,20.601,19.734,20.248,2704258,0
2000-07-17,19.84,20.248,19.788,19.916,1928160,0
2000-07-18,19.734,19.89,19.122,19.734,2022902,0
2000-07-19,19.528,20.193,19.122,19.122,2713514,0
2000-07-20,19.734,21.11,19.734,20.349,4891545,0
2000-07-21,20.142,20.142,19.278,20.142,3847183,0
2000-07-24,19.986,20.497,19.788,20.09,2752727,0
2000-07-25,20.391,20.85,20.09,20.705,2376072,0
2000-07-26,21.005,22.224,20.807,21.766,4500079,0
2000-07-27,22.173,22.682,21.716,22.579,3351836,0
2000-07-28,22.63,22.994,22.08,22.431,3359937,0
2000-07-31,22.579,23.036,22.431,22.431,3114927,0
2000-08-01,22.484,23.036,22.278,22.38,2555841,0
2000-08-02,22.08,22.38,21.87,21.973,2172361,0
2000-08-03,22.173,23.651,22.173,23.245,3709292,0
2000-08-04,23.245,24.361,23.192,24.004,4100752,0
2000-08-07,24.056,24.056,23.036,23.245,3096765,0
2000-08-08,23.245,24.775,23.245,24.317,5443572,0
2000-08-09,24.413,24.516,23.597,23.755,2575972,0
2000-08-10,23.858,23.903,23.399,23.453,1882233,0
2000-08-11,23.349,23.858,23.349,23.547,2059107,0
2000-08-14,23.547,24.212,23.547,24.004,1381109,0
2000-08-15,23.858,23.903,23.399,23.399,1885010,0
2000-08-16,23.497,23.903,23.245,23.453,1733238,0
2000-08-17,23.399,24.212,23.399,24.004,2225112,0
2000-08-18,23.805,23.805,23.399,23.399,1600437,0
2000-08-21,23.245,24.361,23.245,24.11,1500144,0
2000-08-22,24.163,24.361,23.955,24.004,1467867,0
2000-08-23,24.004,24.212,23.597,23.597,1549539,0
2000-08-24,23.497,23.805,23.497,23.497,1599165,0
2000-08-25,23.705,23.858,23.349,23.349,2133264,0
2000-08-28,23.349,23.955,23.349,23.547,1364799,0
2000-08-29,23.383,23.74,23.383,23.488,1742725,0
2000-08-30,23.281,24.204,23.227,23.488,2080049,0
2000-08-31,23.488,24.507,23.488,23.805,2539878,0
2000-09-01,24.155,24.256,24.047,24.155,2913989,0
2000-09-05,23.84,24.714,23.74,24.204,3706746,0
2000-09-06,24.403,25.069,24.256,24.507,3353574,0
2000-09-07,24.559,24.664,24.102,24.403,1702699,0
2000-09-08,24.298,24.912,24.298,24.766,2416215,0
2000-09-11,24.559,25.892,24.559,25.787,3799868,0
2000-09-12,25.993,26.504,25.787,26.044,4356057,0
2000-09-13,25.737,26.4,25.224,25.277,2792873,0
2000-09-14,25.683,26.141,25.121,25.33,3464858,0
2000-09-15,26.608,27.628,26.348,26.554,7048288,0
2000-09-18,27.013,27.013,25.836,25.836,3414422,0
2000-09-19,25.836,26.859,25.836,26.713,2732830,0
2000-09-20,26.713,26.859,25.787,25.892,2781300,0
2000-09-21,25.892,27.325,25.892,27.325,2343451,0
2000-09-22,26.913,27.887,26.762,27.325,2874310,0
2000-09-25,27.273,27.421,26.962,27.013,2135921,0
2000-09-26,27.013,27.99,26.913,27.066,2433683,0
2000-09-27,27.013,27.171,26.661,26.913,2432409,0
2000-09-28,27.118,28.855,27.066,28.398,5193238,0
2000-09-29,28.448,29.168,28.293,28.448,3758340,0
2000-10-02,28.035,29.467,28.035,28.855,2830466,0
2000-10-03,27.835,28.241,26.608,27.577,6037127,0
2000-10-04,28.035,28.501,28.035,28.241,4397011,0
2000-10-05,28.035,28.656,27.939,28.241,2984207,0
2000-10-06,28.086,28.448,27.679,27.939,3008501,0
2000-10-09,27.99,27.99,27.066,27.325,2735958,0
2000-10-10,27.577,27.783,27.221,27.628,2990682,0
2000-10-11,27.732,27.835,27.273,27.577,2538604,0
2000-10-12,27.325,27.378,25.224,26.099,4703910,0
2000-10-13,25.836,26.762,25.836,26.454,3774763,0
2000-10-16,26.913,27.325,26.806,26.913,1976283,0
2000-10-17,26.913,26.913,25.683,25.737,3101390,0
2000-10-18,25.944,26.859,25.579,26.762,2440276,0
2000-10-19,27.628,28.804,27.325,28.605,6630684,0
2000-10-20,28.241,28.398,28.086,28.241,3626345,0
2000-10-23,27.835,27.939,27.577,27.835,2547974,0
2000-10-24,27.628,29.884,27.628,29.729,4926942,0
2000-10-25,29.366,30.748,29.313,30.134,4830117,0
2000-10-26,30.238,30.445,29.573,30.082,3061363,0
2000-10-27,29.78,30.594,29.676,30.497,2153040,0
2000-10-30,30.395,32.953,30.343,32.745,5961929,0
2000-10-31,32.796,33.003,31.673,32.953,5356578,0
2000-11-01,32.54,32.695,31.78,31.924,3542710,0
2000-11-02,31.82,32.287,30.802,31.361,3874367,0
2000-11-03,30.594,30.854,29.573,29.927,2830003,0
2000-11-06,30.082,31.06,30.032,30.29,2012027,0
2000-11-07,30.445,30.955,30.134,30.445,2256923,0
2000-11-08,31.11,31.465,30.594,31.311,4029726,0
2000-11-09,31.11,31.62,30.902,31.571,2709580,0
2000-11-10,31.207,31.62,31.06,31.207,1958581,0
2000-11-13,31.311,31.924,31.11,31.361,3202380,0
2000-11-14,31.673,32.028,31.11,31.978,3208509,0
2000-11-15,32.443,32.443,31.009,31.571,3742143,0
2000-11-16,30.902,32.08,30.902,31.924,3092369,0
2000-11-17,31.519,32.08,31.163,31.924,2632422,0
2000-11-20,31.361,31.871,30.902,31.414,2192952,0
2000-11-21,31.62,31.871,30.497,31.11,2338709,0
2000-11-22,32.132,32.236,30.696,31.259,4179533,0
2000-11-24,31.163,31.361,30.955,31.11,933888,0
2000-11-27,31.259,31.259,30.187,30.497,2773554,0
2000-11-28,30.324,31.25,29.61,30.99,2725660,0
2000-11-29,30.99,31.456,30.532,31.456,2738269,0
2000-11-30,31.25,32.019,30.887,31.456,3103471,0
2000-12-01,31.25,32.643,31.095,32.279,2650582,0
2000-12-04,31.863,32.695,31.717,32.227,2495338,0
2000-12-05,32.435,34.337,32.279,34.232,5257094,0
2000-12-06,34.076,35.625,33.62,34.845,4899641,0
2000-12-07,34.647,35.156,34.337,34.899,2845624,0
2000-12-08,36.084,36.34,35.57,36.186,4517549,0
2000-12-11,36.186,36.799,35.769,36.133,3426567,0
2000-12-12,35.363,35.719,34.899,35.211,2771818,0
2000-12-13,35.053,35.418,34.647,35.106,3008270,0
2000-12-14,33.514,33.818,33.049,33.463,2754811,0
2000-12-15,31.968,33.359,31.968,32.841,4592279,0
2000-12-18,32.841,34.492,32.745,34.129,2918035,0
2000-12-19,33.92,35.261,33.722,34.795,2546359,0
2000-12-20,34.129,34.386,33.411,33.67,2690376,0
2000-12-21,32.894,34.129,32.786,33.972,3351606,0
2000-12-22,34.439,35.003,33.972,34.025,2788820,0
2000-12-26,34.543,34.899,33.972,34.492,1392677,0
2000-12-27,35.669,35.878,35.312,35.878,2465958,0
2000-12-28,35.47,35.769,34.845,35.719,1428536,0
2000-12-29,35.769,36.34,35.669,35.823,1804151,0
2001-01-02,35.312,35.312,32.841,33.722,3183290,0
2001-01-03,33.818,34.595,32.841,33.514,3700617,0
2001-01-04,32.695,33.049,30.636,31.198,5437436,0
2001-01-05,31.664,32.019,31.145,31.302,2849552,0
2001-01-08,31.25,32.643,31.198,32.643,2602811,0
2001-01-09,32.487,32.54,31.25,31.664,2114754,0
2001-01-10,31.25,31.456,30.22,31.145,4186354,0
2001-01-11,30.938,31.25,29.193,30.014,4209143,0
2001-01-12,29.657,29.815,27.601,28.734,5677476,0
2001-01-16,28.788,30.377,28.734,29.815,4272540,0
2001-01-17,30.324,30.532,29.61,29.711,2958293,0
2001-01-18,29.711,30.014,27.966,29.088,5688581,0
2001-01-19,28.682,28.889,27.861,28.578,4256574,0
2001-01-22,28.837,30.845,28.371,30.481,3941459,0
2001-01-23,29.962,31.198,29.452,30.99,3258483,0
2001-01-24,30.845,31.77,30.636,31.51,2390881,0
2001-01-25,31.863,32.019,30.792,31.095,3607378,0
2001-01-26,31.456,31.562,30.532,31.145,1880503,0
2001-01-29,31.25,31.5,30.947,30.947,1290876,0
2001-01-30,30.748,31.915,30.713,31.853,2866099,0
2001-01-31,31.828,32.487,30.836,31.978,4293939,0
2001-02-01,31.978,32.279,31.25,32.087,2502512,0
2001-02-02,31.924,33.099,31.863,33.099,3127073,0
2001-02-05,32.73,33.211,32.65,33.057,2500200,0
2001-02-06,33.049,33.099,32.398,32.927,2119730,0
2001-02-07,33.306,33.964,33.203,33.565,4673834,0
2001-02-08,33.565,34.121,33.549,33.946,3064600,0
2001-02-09,33.265,34.051,33.22,34.051,1982530,0
2001-02-12,34.215,34.543,34.137,34.543,1863840,0
2001-02-13,34.543,34.543,33.541,34.025,2529236,0
2001-02-14,33.722,34.543,33.722,33.93,2741045,0
2001-02-15,33.93,33.964,33.35,33.8,1953955,0
2001-02-16,33.92,34.619,33.722,34.259,2616110,0
2001-02-20,34.448,34.448,33.386,33.92,3050489,0
2001-02-21,33.386,33.705,32.071,32.522,3786449,0
2001-02-22,31.863,32.73,31.5,32.587,3539009,0
2001-02-23,32.071,32.814,32.071,32.695,2172130,0
2001-02-26,33.057,33.265,32.721,33.255,2031807,0
2001-02-27,32.971,34.378,32.927,34.337,3646591,0
2001-02-28,34.61,34.619,32.849,32.935,2723926,0
2001-03-01,33.713,34.043,32.971,33.877,4061190,0
2001-03-02,33.877,34.543,33.463,34.241,1911619,0
2001-03-05,34.439,34.595,33.911,34.457,2432757,0
2001-03-06,34.603,34.76,33.8,34.319,2206603,0
2001-03-07,34.501,34.655,34.009,34.457,2037708,0
2001-03-08,34.665,34.949,34.475,34.691,2331419,0
2001-03-09,34.769,34.769,34.009,34.145,2700790,0
2001-03-12,34.709,34.871,32.927,33.134,4264322,0
2001-03-13,33.177,33.177,32.372,32.633,2994037,0
2001-03-14,31.233,33.04,31.198,32.65,4061883,0
2001-03-15,32.597,33.8,32.597,33.108,2574004,0
2001-03-16,33.057,33.713,32.805,32.894,2930184,0
2001-03-19,32.695,32.971,31.682,32.469,2519633,0
2001-03-20,32.668,32.805,31.968,31.968,2400600,0
2001-03-21,31.853,32.219,31.397,31.62,2552022,0
2001-03-22,32.062,32.555,30.99,31.597,4327257,0
2001-03-23,31.735,32.971,31.62,32.398,3100694,0
2001-03-26,32.597,33.177,32.597,32.786,1735438,0
2001-03-27,32.986,33.386,32.408,32.849,3036956,0
2001-03-28,32.522,32.763,32.487,32.597,3117122,0
2001-03-29,32.597,33.299,32.495,33.161,3047136,0
2001-03-30,33.342,34.655,33.247,34.655,3378329,0
2001-04-02,34.619,35.901,34.413,34.682,5081722,0
2001-04-03,34.619,34.629,33.868,34.293,2769271,0
2001-04-04,33.265,34.718,33.265,34.552,4839028,0
2001-04-05,34.603,35.346,34.527,35.123,3414768,0
2001-04-06,34.827,35.106,33.756,34.009,2254496,0
2001-04-09,34.171,34.224,33.636,33.877,2325869,0
2001-04-10,33.964,34.37,33.48,33.8,2190176,0
2001-04-11,33.67,33.896,33.203,33.844,2228812,0
2001-04-12,33.8,34.284,33.247,33.67,1599048,0
2001-04-16,33.593,34.085,33.463,34.009,1367920,0
2001-04-17,33.835,34.017,33.265,33.86,1553008,0
2001-04-18,34.085,35.165,33.964,35.123,3658621,0
2001-04-19,36.274,36.853,36.125,36.565,7621134,0
2001-04-20,36.446,36.446,34.967,35.183,3672155,0
2001-04-23,35.183,35.454,34.7,35.445,2264558,0
2001-04-24,35.036,35.287,34.059,34.067,3130311,0
2001-04-25,33.8,34.378,33.386,34.129,2670017,0
2001-04-26,33.67,34.457,33.22,33.877,3836657,0
2001-04-27,34.043,35.106,34,34.924,2251946,0
2001-04-30,34.709,35.245,34.337,34.501,1869048,0
2001-05-01,34.709,34.82,34.311,34.802,1542713,0
2001-05-02,34.709,34.795,33.972,34.198,1591994,0
2001-05-03,33.8,34.137,33.646,34.017,1839200,0
2001-05-04,34.025,34.206,33.602,34.171,2038750,0
2001-05-07,34.267,34.475,34.009,34.059,1757184,0
2001-05-08,34.259,34.665,34.215,34.619,1607958,0
2001-05-09,34.457,34.917,34.448,34.776,2074263,0
2001-05-10,35.123,35.183,34.162,34.718,1741335,0
2001-05-11,34.619,35.147,34.319,34.569,1094683,0
2001-05-14,34.577,35.02,34.457,34.709,1303372,0
2001-05-15,34.543,34.958,34.457,34.958,1004335,0
2001-05-16,35.106,36.265,34.709,35.751,2385561,0
2001-05-17,36.031,36.084,35.562,35.562,2625712,0
2001-05-18,35.454,36.446,35.454,36.255,4029375,0
2001-05-21,36.601,37.144,36.274,37.093,2877664,0
2001-05-22,37.187,37.395,36.644,37.052,3264848,0
2001-05-23,36.808,37.179,36.446,36.565,1586673,0
2001-05-24,36.367,37.06,36.358,36.556,1446236,0
2001-05-25,36.401,36.853,36.401,36.746,1290181,0
2001-05-29,36.746,37.864,36.746,37.233,2543926,0
2001-05-30,37.035,37.802,36.954,37.517,2506448,0
2001-05-31,38.087,38.087,37.129,37.361,3095840,0
2001-06-01,37.413,37.413,35.598,35.769,5088776,0
2001-06-04,36.349,36.349,35.598,35.686,3656191,0
2001-06-05,35.933,36.515,35.85,36.437,3773609,0
2001-06-06,36.636,36.754,36.141,36.601,1868235,0
2001-06-07,36.308,36.688,35.728,36.22,1814792,0
2001-06-08,36.186,36.473,36.158,36.401,805946,0
2001-06-11,36.515,36.878,36.401,36.636,1714037,0
2001-06-12,36.592,37.137,35.805,36.764,3186646,0
2001-06-13,37.043,37.326,36.818,37.068,2531664,0
2001-06-14,36.97,37.052,36.722,36.947,3042741,0
2001-06-15,36.515,36.679,36.308,36.34,3621952,0
2001-06-18,36.15,36.481,35.85,36.101,1634101,0
2001-06-19,36.186,36.204,35.478,35.85,2198501,0
2001-06-20,35.933,36.506,35.85,36.22,2168080,0
2001-06-21,36.186,37.3,36.141,37.3,2169469,0
2001-06-22,37.3,37.3,36.012,36.246,3557053,0
2001-06-25,36.246,36.488,36.031,36.349,1601710,0
2001-06-26,36.15,36.636,35.678,36.515,2727164,0
2001-06-27,36.331,36.705,36.315,36.455,1609459,0
2001-06-28,36.349,37.052,36.349,36.772,7385267,0
2001-06-29,36.869,36.869,36.116,36.506,2319273,0
2001-07-02,36.679,37.052,36.531,36.922,2591590,0
2001-07-03,37.162,37.259,36.515,36.705,1209319,0
2001-07-05,36.349,36.506,35.901,35.951,2176642,0
2001-07-06,36.15,36.15,35.436,35.463,1571979,0
2001-07-09,35.662,36.167,35.562,36.101,2383710,0
2001-07-10,35.686,35.894,35.598,35.85,3261494,0
2001-07-11,34.854,36.012,34.7,35.693,4204283,0
2001-07-12,35.778,35.894,35.287,35.616,3574866,0
2001-07-13,35.454,35.778,35.147,35.27,4431944,0
2001-07-16,35.686,35.686,35.02,35.174,2759902,0
2001-07-17,34.854,35.003,33.67,34.311,3712528,0
2001-07-18,33.939,34.232,33.687,34.188,3814328,0
2001-07-19,31.95,32.157,29.459,29.875,17246548,0
2001-07-20,29.666,29.9,26.969,27.506,18169912,0
2001-07-23,27.593,27.948,27.362,27.421,6728546,0
2001-07-24,27.256,27.87,26.955,27.713,7873781,0
2001-07-25,27.8,28.475,27.601,28.467,5840932,0
2001-07-27,29.503,29.78,29.044,29.467,4578744,0
2001-07-30,29.253,29.651,28.266,28.699,4088492,0
2001-07-31,29.044,29.657,28.943,29.012,4874653,0
2001-08-01,29.037,29.693,28.846,29.253,4950659,0
2001-08-02,29.21,29.304,28.121,28.173,3959852,0
2001-08-03,27.966,28.302,27.344,27.8,7819065,0
2001-08-06,27.264,27.506,27.187,27.378,3547917,0
2001-08-07,27.387,27.792,27.317,27.704,4291049,0
2001-08-08,27.428,27.895,27.428,27.713,2119611,0
2001-08-09,27.593,27.8,27.506,27.601,3019260,0
2001-08-10,27.601,27.758,27.601,27.713,4115906,0
2001-08-13,27.628,28.457,27.611,28.258,3686155,0
2001-08-14,28.258,28.405,28.173,28.224,2355368,0
2001-08-15,28.405,28.44,28.121,28.121,3600548,0
2001-08-16,27.948,28.302,27.551,28.104,3394756,0
2001-08-17,28.129,28.546,27.966,28.059,3292033,0
2001-08-20,28.422,28.837,28.371,28.639,3016824,0
2001-08-21,28.753,28.796,28.302,28.555,2203133,0
2001-08-22,28.475,28.51,28.206,28.38,3953376,0
2001-08-23,28.258,28.708,28.258,28.467,4471971,0
2001-08-24,28.796,28.951,28.467,28.63,1932440,0
2001-08-27,28.431,28.881,28.38,28.492,2334084,0
2001-08-28,28.492,28.872,28.215,28.51,2536870,0
2001-08-29,28.51,28.828,28.121,28.578,2350510,0
2001-08-30,28.788,29.03,28.371,28.578,3696103,0
2001-08-31,28.546,28.666,28.078,28.311,2827110,0
2001-09-04,28.518,28.518,27.792,27.912,2974140,0
2001-09-05,27.957,28.241,27.704,28.138,3379024,0
2001-09-06,27.957,28.33,27.87,28.086,3201800,0
2001-09-07,27.912,28.078,27.586,27.689,3573715,0
2001-09-10,27.689,29.003,27.689,28.44,4112434,0
2001-09-17,25.034,28.043,25.034,27.957,7391511,0
2001-09-18,27.118,27.758,26.937,27.344,3392790,0
2001-09-19,27.291,27.704,26.995,27.344,3967026,0
2001-09-20,26.913,27.04,26.375,26.496,2986172,0
2001-09-21,25.077,26.695,25.034,26.496,4575155,0
2001-09-24,27.084,28.44,26.955,28.206,3470529,0
2001-09-25,27.542,28.571,27.211,28.25,3511362,0
2001-09-26,28.457,28.699,28.165,28.666,2847125,0
2001-09-27,28.578,30.1,28.501,29.702,2496497,0
2001-09-28,29.762,31.536,29.762,31.172,3813515,0
2001-10-01,30.877,31.51,29.711,30.032,3183175,0
2001-10-02,30.032,31.302,30.005,31.259,3984492,0
2001-10-03,31.044,32.028,30.972,31.284,4147372,0
2001-10-04,31.337,31.789,30.792,31.379,3256287,0
2001-10-05,30.999,31.086,29.919,30.862,2657061,0
2001-10-08,30.862,30.862,29.833,30.369,1606336,0
2001-10-09,30.455,30.877,30.343,30.481,1358667,0
2001-10-10,30.654,30.713,30.203,30.274,2348311,0
2001-10-11,28.371,29.21,26.913,27.412,11742941,0
2001-10-12,27.369,28.371,27.264,28.25,5370112,0
2001-10-15,27.704,28.492,27.662,28.129,3117820,0
2001-10-16,28.33,28.621,28.043,28.354,2222104,0
2001-10-17,28.371,28.457,27.679,28.05,2828963,0
2001-10-18,28.293,28.354,27.102,27.237,3335872,0
2001-10-19,27.334,27.412,26.554,27.031,1988429,0
2001-10-22,27.04,28.165,26.995,28.026,1821849,0
2001-10-23,27.853,27.853,27.412,27.689,2529928,0
2001-10-24,27.542,27.586,27.127,27.369,2797961,0
2001-10-25,26.704,27.203,26.661,27.203,2690262,0
2001-10-26,27.04,27.334,26.704,27.136,2092540,0
2001-10-29,27.04,27.308,26.643,27.031,1627852,0
2001-10-30,26.53,26.788,26.124,26.4,2881365,0
2001-10-31,26.375,26.391,25.787,26.184,3439870,0
2001-11-01,25.787,26.616,25.657,26.512,3116891,0
2001-11-02,26.409,26.937,26.288,26.652,2301574,0
2001-11-05,27.369,27.48,27.04,27.325,6065351,0
2001-11-06,27.524,27.524,26.841,27.203,1876337,0
2001-11-07,27.203,27.203,26.895,27.118,1872868,0
2001-11-08,27.118,27.221,26.867,26.962,2417953,0
2001-11-09,27.282,27.282,26.306,26.512,2125973,0
2001-11-12,26.713,26.713,25.595,26.545,1826246,0
2001-11-13,26.913,27.109,26.616,26.955,1759270,0
2001-11-14,26.496,26.661,26.288,26.409,3121867,0
2001-11-15,26.58,27.237,26.53,26.779,3384112,0
2001-11-16,26.859,27.187,26.704,27.084,2336394,0
2001-11-19,27.203,27.203,26.815,27.118,2718374,0
2001-11-20,27.118,27.362,26.867,27.246,2129557,0
2001-11-21,27.412,27.524,27.04,27.282,1573368,0
2001-11-23,27.436,27.619,27.136,27.586,804441,0
2001-11-26,27.586,27.87,27.454,27.776,1753950,0
2001-11-27,27.912,28.448,27.534,28.113,2870838,0
2001-11-28,27.776,28.744,27.768,27.912,3162238,0
2001-11-29,28.113,28.77,28.035,28.63,2436692,0
2001-11-30,28.414,28.951,28.371,28.734,2468503,0
2001-12-03,28.536,29.34,28.422,28.492,2972639,0
2001-12-04,27.695,28.035,27.472,27.524,3930474,0
2001-12-05,27.695,27.853,27.369,27.662,3833651,0
2001-12-06,27.611,27.99,27.421,27.887,2074727,0
2001-12-07,27.362,27.704,26.824,26.977,4468501,0
2001-12-10,27.317,27.445,26.867,26.955,2241537,0
2001-12-11,27.127,27.187,26.435,26.435,3014632,0
2001-12-12,26.704,26.824,26.099,26.253,2224302,0
2001-12-13,26.245,26.435,25.666,26.035,2700556,0
2001-12-14,26.228,26.687,25.917,26.53,2214126,0
2001-12-17,26.737,27.369,26.488,27.353,3295272,0
2001-12-18,27.187,27.645,27.187,27.412,2181154,0
2001-12-19,27.229,27.353,27.023,27.031,2153618,0
2001-12-20,27.291,27.973,27.075,27.127,2329919,0
2001-12-21,27.317,27.344,26.859,26.859,3017868,0
2001-12-24,27.229,27.395,26.832,26.859,801780,0
2001-12-26,27.145,27.421,27.109,27.109,1786918,0
2001-12-27,27.187,27.904,26.962,27.619,1819075,0
2001-12-28,27.948,28.492,27.912,28.414,2442589,0
2001-12-31,28.527,28.872,28.121,28.284,2046617,0
2002-01-02,28.206,28.258,27.695,27.853,2355949,0
2002-01-03,27.818,27.948,27.179,27.344,2970093,0
2002-01-04,27.187,27.524,27.109,27.436,2076463,0
2002-01-07,27.445,27.912,27.291,27.741,2692116,0
2002-01-08,27.445,27.695,27.273,27.695,2379196,0
2002-01-09,27.611,28.33,27.542,27.704,2228812,0
2002-01-10,27.362,27.421,26.913,27.256,3523626,0
2002-01-11,27.229,27.334,26.977,27.066,1847071,0
2002-01-14,27.066,27.273,26.946,27.154,2315342,0
2002-01-15,27.472,28.017,27.273,27.713,2622589,0
2002-01-16,27.776,27.887,27.109,27.109,2124700,0
2002-01-17,27.273,27.472,26.859,27.145,2125163,0
2002-01-18,26.895,27.162,26.608,26.815,2888884,0
2002-01-22,26.687,26.946,26.348,26.616,2299957,0
2002-01-23,26.744,26.832,26.504,26.744,2254030,0
2002-01-24,26.608,27.102,26.521,26.859,3091904,0
2002-01-25,27.031,27.403,26.962,27.187,3683265,0
2002-01-28,27.362,27.421,26.937,26.985,2028800,0
2002-01-29,27.221,27.497,26.348,26.488,3215217,0
2002-01-30,26.729,27.273,26.463,27.127,2572616,0
2002-01-31,27.127,27.203,26.713,27.075,3779047,0
2002-02-01,27.403,27.628,27.109,27.445,2572037,0
2002-02-04,27.57,27.593,27.154,27.273,2560816,0
2002-02-05,27.264,28.241,27.109,27.57,2755855,0
2002-02-06,26.859,27.506,26.035,27.023,5832256,0
2002-02-07,27.695,28.536,27.489,28.026,4694310,0
2002-02-08,28.026,28.44,28.026,28.311,3333794,0
2002-02-11,28.363,28.744,28.173,28.448,1892068,0
2002-02-12,28.536,28.753,28.284,28.338,1433278,0
2002-02-13,28.536,29.459,28.483,29.34,3338303,0
2002-02-14,29.521,29.591,28.915,29.477,1925270,0
2002-02-15,29.477,29.477,28.165,28.536,3842555,0
2002-02-19,28.113,28.536,27.895,27.948,2011568,0
2002-02-20,28.113,29.003,27.912,28.915,2517089,0
2002-02-21,28.717,28.924,28.346,28.346,1414656,0
2002-02-22,28.414,28.796,28.197,28.69,1685349,0
2002-02-25,28.788,29.375,28.788,29.253,1988662,0
2002-02-26,29.676,29.798,29.358,29.556,1670890,0
2002-02-27,29.591,30.187,29.452,29.865,1783560,0
2002-02-28,29.807,30.523,29.556,29.564,2192488,0
2002-03-01,29.564,30.266,29.467,30.117,1835845,0
2002-03-04,31.026,31.163,30.481,30.557,2785003,0
2002-03-05,30.644,31.25,30.549,30.662,2408350,0
2002-03-06,30.515,31.241,30.445,31.009,2040371,0
2002-03-07,31.284,31.337,30.032,30.333,2505980,0
2002-03-08,30.862,31.11,30.481,30.836,2767420,0
2002-03-11,30.644,31.337,30.636,31.25,2652897,0
2002-03-12,31.154,31.241,30.576,31.18,2267452,0
2002-03-13,31.11,31.241,30.921,31.095,1787146,0
2002-03-14,31.069,31.898,30.999,31.414,2052402,0
2002-03-15,31.664,31.898,31.43,31.726,2980387,0
2002-03-18,31.664,31.968,31.361,31.597,1860950,0
2002-03-19,31.959,32.087,31.78,31.863,3110181,0
2002-03-20,31.863,31.863,31.034,31.034,2888308,0
2002-03-21,31.069,31.448,30.836,31.207,2253570,0
2002-03-22,31.207,31.406,30.99,31.18,1568739,0
2002-03-25,31.026,31.302,30.731,30.74,1521314,0
2002-03-26,30.82,31.664,30.783,31.044,2516854,0
2002-03-27,31.154,31.761,31.154,31.579,1890216,0
2002-03-28,31.579,32.08,31.439,31.888,1677248,0
2002-04-01,31.744,31.943,31.052,31.836,1557636,0
2002-04-02,31.836,32.219,31.744,31.907,2209841,0
2002-04-03,31.915,32.167,31.664,31.863,2700790,0
2002-04-04,32.087,32.587,32.08,32.245,2448951,0
2002-04-05,32.296,32.712,32.296,32.452,1788767,0
2002-04-08,32.087,32.686,32.071,32.659,1792469,0
2002-04-09,32.763,33.35,32.678,33.238,3477698,0
2002-04-10,33.144,33.229,32.894,33.116,2443055,0
2002-04-11,33.116,33.177,32.633,32.858,2245009,0
2002-04-12,32.745,33.144,32.633,33.108,1782519,0
2002-04-15,33.108,33.177,32.34,32.633,1632019,0
2002-04-16,32.678,33.075,32.659,32.971,1698649,0
2002-04-17,33.35,34.827,33.35,34.665,6368088,0
2002-04-18,34.215,34.638,33.705,34.009,4363233,0
2002-04-19,34.112,34.718,34.059,34.267,3162587,0
2002-04-22,34.362,34.673,34.232,34.276,2134417,0
2002-04-23,34.198,34.378,33.981,34,2544506,0
2002-04-24,34.215,34.362,33.911,34,1514373,0
2002-04-25,33.792,33.903,33.012,33.541,2681240,0
2002-04-26,33.438,33.835,33.395,33.74,1841516,0
2002-04-29,33.62,33.67,33.283,33.386,1951178,0
2002-04-30,33.646,33.853,33.323,33.549,2335355,0
2002-05-01,33.395,33.541,32.721,33.247,2523334,0
2002-05-02,33.116,33.705,33.099,33.654,2250095,0
2002-05-03,33.523,33.677,33.238,33.48,1790034,0
2002-05-06,33.265,33.774,32.927,32.927,1842672,0
2002-05-07,32.927,33.083,32.73,32.885,2028456,0
2002-05-08,33.012,33.108,32.831,32.841,2764993,0
2002-05-09,32.548,33.471,32.522,32.894,2154199,0
2002-05-10,33.012,33.099,32.579,32.587,2081786,0
2002-05-13,32.885,33.116,32.678,33.031,2563593,0
2002-05-14,33.144,33.438,32.901,33.265,1970267,0
2002-05-15,33.255,33.411,32.911,32.995,2178263,0
2002-05-16,32.927,33.003,32.252,32.935,1979868,0
2002-05-17,33.099,33.342,33.031,33.177,2998436,0
2002-05-20,33.22,33.238,32.495,32.495,2591702,0
2002-05-21,31.915,32.183,31.828,32.071,2966738,0
2002-05-22,32.087,32.587,32.011,32.504,1617904,0
2002-05-23,32.504,32.927,32.296,32.531,1691823,0
2002-05-24,32.678,32.805,32.398,32.461,1609925,0
2002-05-28,32.678,32.678,32.105,32.34,1095146,0
2002-05-29,32.435,32.971,32.435,32.624,1149056,0
2002-05-30,32.417,33.099,32.417,32.754,1587483,0
2002-05-31,32.73,33.066,32.668,32.668,2484931,0
2002-06-03,32.686,32.841,32.044,32.053,1780895,0
2002-06-04,31.752,32.227,31.284,32.132,3037302,0
2002-06-05,32.105,32.296,31.796,31.915,2001619,0
2002-06-06,32.071,32.314,31.812,31.836,2099831,0
2002-06-07,31.836,31.995,31.597,31.95,5274331,0
2002-06-10,31.888,32.754,31.744,32.347,2607203,0
2002-06-11,32.314,32.478,31.588,31.63,2102027,0
2002-06-12,31.284,31.796,31.284,31.744,2796574,0
2002-06-13,31.43,31.588,31.233,31.302,2135575,0
2002-06-14,30.862,31.276,30.481,30.895,5526629,0
2002-06-17,31.302,32.08,31.086,31.915,2399443,0
2002-06-18,31.88,32.296,31.836,32.245,2502628,0
2002-06-19,32.011,32.381,31.78,32.062,2005662,0
2002-06-20,31.796,32.044,31.545,31.77,2117180,0
2002-06-21,31.836,32.555,31.836,32.261,3394408,0
2002-06-24,31.844,32.504,31.828,32.219,2334545,0
2002-06-25,32.252,32.478,31.637,31.752,2598988,0
2002-06-26,31.034,31.482,30.947,31.207,3330322,0
2002-06-27,31.207,31.796,30.981,31.708,2235983,0
2002-06-28,31.329,32.044,31.329,31.397,3349407,0
2002-07-01,31.664,31.934,31.37,31.545,2970323,0
2002-07-02,31.579,31.579,31.034,31.154,3528713,0
2002-07-03,30.688,31.11,30.628,30.87,3184216,0
2002-07-05,30.99,31.62,30.921,31.406,929375,0
2002-07-08,31.189,31.812,31.009,31.267,2714440,0
2002-07-09,31.414,31.924,30.999,31.128,3290761,0
2002-07-10,31.241,31.241,30.247,30.351,3380872,0
2002-07-11,29.945,30.636,29.547,30.082,3214985,0
2002-07-12,30.1,30.436,29.762,30.022,1461160,0
2002-07-15,30.022,30.022,28.475,29.591,3269706,0
2002-07-16,29.503,29.789,28.907,29.053,2135457,0
2002-07-17,29.349,29.617,28.266,28.934,3013706,0
2002-07-18,30.307,30.549,29.547,29.711,6210298,0
2002-07-19,29.286,30.058,29.219,29.78,5326505,0
2002-07-22,29.375,29.97,28.611,29.286,5213364,0
2002-07-23,29.286,29.745,28.546,28.673,5044823,0
2002-07-24,27.713,29.762,26.946,29.711,5310881,0
2002-07-25,29.547,29.996,28.527,29.286,3805883,0
2002-07-26,29.133,29.798,29.078,29.789,3114692,0
2002-07-29,30.481,31.414,30.395,31.414,5540855,0
2002-07-30,31.414,32.261,30.887,31.673,6297523,0
2002-07-31,31.924,32.347,31.673,32.27,3590137,0
2002-08-01,32.305,32.686,31.95,32.39,3234884,0
2002-08-02,32.597,32.814,31.448,31.654,3928041,0
2002-08-05,31.744,32.167,31.11,31.163,3469719,0
2002-08-06,31.554,32.044,31.51,31.545,3265539,0
2002-08-07,31.708,32.114,31.207,31.796,3317713,0
2002-08-08,31.796,32.236,31.673,32.227,4313606,0
2002-08-09,31.968,32.398,31.78,32.087,4044301,0
2002-08-12,32.087,32.087,31.744,31.907,3750588,0
2002-08-13,31.673,31.924,31.163,31.189,3488111,0
2002-08-14,31.224,31.898,30.972,31.82,3507891,0
2002-08-16,31.943,32.417,31.78,32.183,2358029,0
2002-08-19,31.968,32.686,31.836,32.606,2652553,0
2002-08-20,32.261,32.686,32.236,32.478,3114344,0
2002-08-21,32.504,32.643,31.959,32.192,2889345,0
2002-08-22,32.132,33.021,32.132,32.894,2180109,0
2002-08-23,32.858,32.858,32.356,32.555,1612005,0
2002-08-26,32.597,32.885,32.2,32.814,1562498,0
2002-08-27,32.814,33.195,32.2,32.227,2782921,0
2002-08-28,32.252,32.34,31.536,31.637,2288621,0
2002-08-29,31.456,32.105,31.233,31.943,2954708,0
2002-08-30,31.943,32.132,31.654,31.78,2552600,0
2002-09-03,31.588,31.673,31.018,31.095,3116774,0
2002-09-04,30.827,31.637,30.82,31.588,2317076,0
2002-09-05,31.078,32.011,31.044,31.654,2607089,0
2002-09-06,31.761,32.096,31.717,31.804,2755855,0
2002-09-09,31.717,32.141,31.545,32.011,4727852,0
2002-09-10,32.096,32.096,31.579,31.924,1826477,0
2002-09-11,32.011,32.096,31.761,31.871,1378565,0
2002-09-12,31.789,32.019,31.645,31.708,2100410,0
2002-09-13,31.491,32.08,31.491,32.019,1696222,0
2002-09-17,32.096,32.219,31.448,31.562,2884026,0
2002-09-18,31.562,31.844,31.241,31.527,2121808,0
2002-09-19,31.12,31.439,30.99,30.999,2073685,0
2002-09-20,30.999,31.379,30.307,30.488,4200814,0
2002-09-23,30.238,30.594,29.962,30.523,2661455,0
2002-09-24,30.178,30.436,29.651,29.666,2378390,0
2002-09-25,29.755,30.316,29.434,30.082,2421766,0
2002-09-26,30.307,30.938,30.307,30.845,3062171,0
2002-09-27,30.731,30.972,30.134,30.316,2409968,0
2002-09-30,29.962,30.594,29.452,30.351,2401523,0
2002-10-01,30.557,30.895,29.711,30.895,3492507,0
2002-10-02,30.862,30.862,29.601,29.789,2539301,0
2002-10-03,29.875,30.411,29.858,29.875,3078832,0
2002-10-04,30.266,30.488,29.237,29.651,2719066,0
2002-10-07,29.625,29.9,29.115,29.115,3469948,0
2002-10-08,30.082,30.082,28.907,29.53,3974892,0
2002-10-09,29.03,29.323,28.321,28.518,2815310,0
2002-10-10,28.899,30.091,28.864,29.875,3384923,0
2002-10-11,30.266,31.32,30.134,30.862,4971479,0
2002-10-14,30.82,30.99,30.395,30.82,2279362,0
2002-10-15,31.588,31.968,31.25,31.726,4940011,0
2002-10-16,31.726,32.296,31.12,32.071,4029958,0
2002-10-17,33.939,34.232,33.332,34.034,9460684,0
2002-10-18,33.981,34.527,33.74,34.527,6043718,0
2002-10-21,34.232,35.814,33.964,35.261,5687080,0
2002-10-22,34.448,35.003,34.448,35.003,3477348,0
2002-10-23,35.011,35.598,34.353,35.277,4477756,0
2002-10-24,35.174,35.295,34.206,34.319,4187051,0
2002-10-25,34.345,34.769,33.939,34.536,3077908,0
2002-10-28,34.786,35.115,34.18,34.337,3262184,0
2002-10-29,34.059,34.519,33.283,33.722,3144771,0
2002-10-30,33.646,34.448,33.35,34.137,2916300,0
2002-10-31,34.153,34.448,33.677,33.964,3296081,0
2002-11-01,33.696,33.896,33.169,33.593,3225051,0
2002-11-04,33.964,34.293,33.463,33.489,2926134,0
2002-11-05,33.677,33.792,32.633,33.003,3690203,0
2002-11-06,32.995,34.085,32.822,33.809,3152058,0
2002-11-07,33.818,33.818,33.377,33.628,3177740,0
2002-11-08,33.809,34.259,33.74,34.145,3488111,0
2002-11-11,33.809,34.171,33.593,33.756,2154777,0
2002-11-12,33.636,33.827,33.315,33.463,2998895,0
2002-11-13,33.853,34.017,33.125,33.74,2815079,0
2002-11-14,33.981,34.076,33.315,33.498,3343742,0
2002-11-15,33.498,34.145,33.315,34.103,3524317,0
2002-11-18,34.665,34.743,33.903,34.085,2705417,0
2002-11-19,33.981,34.827,33.896,34.404,1729306,0
2002-11-20,34.129,34.337,34.051,34.198,2763603,0
2002-11-21,34.198,34.413,33.04,33.506,4485158,0
2002-11-22,32.995,33.818,32.995,33.565,4391687,0
2002-11-25,33.419,33.896,33.283,33.489,2403376,0
2002-11-26,33.67,33.67,32.721,32.935,3170452,0
2002-11-27,33.134,33.557,32.73,33.446,2009600,0
2002-11-29,33.514,33.887,33.471,33.498,1180055,0
2002-12-02,33.903,33.99,32.841,33.299,3085426,0
2002-12-03,33.299,33.565,33.203,33.438,2127480,0
2002-12-04,33.125,33.731,33.125,33.169,3257904,0
2002-12-05,33.463,33.463,32.849,32.911,2014573,0
2002-12-06,32.668,33.066,32.183,32.695,2255189,0
2002-12-09,32.695,33.134,32.417,32.487,2203709,0
2002-12-10,32.703,33.031,32.461,33.003,1382032,0
2002-12-11,32.995,33.323,32.703,33.134,1913236,0
2002-12-12,33.134,33.195,32.615,32.814,1598933,0
2002-12-13,32.814,32.935,32.398,32.668,1965872,0
2002-12-16,32.615,33.075,32.54,33.031,2487938,0
2002-12-17,32.831,33.075,32.686,32.745,1650182,0
2002-12-18,32.695,32.822,32.314,32.597,1966799,0
2002-12-19,32.452,33.031,32.364,32.571,2068942,0
2002-12-20,32.745,33.012,32.615,32.822,2696971,0
2002-12-23,32.866,33.049,32.512,32.668,1829252,0
2002-12-24,32.703,33.049,32.461,32.597,701835,0
2002-12-26,32.745,33.229,32.487,32.703,1340734,0
2002-12-27,32.443,32.633,32.053,32.219,1841746,0
2002-12-30,32.149,32.364,31.673,32.011,2663656,0
2002-12-31,32.053,32.053,31.51,31.752,2011568,0
2003-01-02,32.096,32.668,31.844,32.579,2301462,0
2003-01-03,32.579,32.858,32.381,32.643,1981604,0
2003-01-06,32.531,33.099,32.531,33.04,2300881,0
2003-01-07,32.831,32.986,32.34,32.469,2636123,0
2003-01-08,32.398,32.606,32.105,32.261,2022902,0
2003-01-09,32.478,32.876,32.314,32.703,2695118,0
2003-01-10,32.487,32.786,32.314,32.745,2420148,0
2003-01-13,32.786,32.935,32.452,32.721,2063970,0
2003-01-14,32.571,32.978,32.452,32.978,1660590,0
2003-01-15,32.531,32.615,32.071,32.2,3063795,0
2003-01-16,32.398,32.426,31.915,32.132,2160448,0
2003-01-17,32.141,32.261,31.78,32.2,2498230,0
2003-01-21,32.236,32.296,31.63,31.63,2466190,0
2003-01-22,31.588,31.968,31.095,31.128,2821212,0
2003-01-23,31.154,31.329,30.343,30.523,6433794,0
2003-01-24,29.61,30.532,28.968,29.434,6769845,0
2003-01-27,29.434,29.825,29.175,29.486,3079872,0
2003-01-28,29.825,29.833,29.366,29.556,3177160,0
2003-01-29,29.313,29.771,29.106,29.651,2442243,0
2003-01-30,30.041,30.257,29.617,29.762,2905542,0
2003-01-31,29.61,30.29,29.582,30.203,3023537,0
2003-02-03,29.91,30.369,29.865,30.195,2736186,0
2003-02-04,29.486,29.61,28.647,29.601,4485045,0
2003-02-05,29.591,29.978,29.332,29.521,3956148,0
2003-02-06,29.521,29.521,26.867,27.48,13100682,0
2003-02-07,27.679,27.835,26.713,26.969,6865166,0
2003-02-10,27.203,27.334,26.841,27.317,3114233,0
2003-02-11,27.679,27.713,26.913,27.04,2746597,0
2003-02-12,27.162,27.534,26.661,26.661,1874829,0
2003-02-13,26.824,27.344,26.824,27.203,2617498,0
2003-02-14,27.421,27.679,26.995,27.524,3207816,0
2003-02-18,27.463,27.722,27.004,27.195,3458378,0
2003-02-19,27.084,27.118,26.903,26.995,3493546,0
2003-02-20,27.308,27.308,27.004,27.004,2725660,0
2003-02-21,27.256,27.966,27.047,27.628,3269706,0
2003-02-24,27.654,27.654,27.203,27.325,1801606,0
2003-02-25,27.246,27.768,27.179,27.713,2685055,0
2003-02-26,27.732,27.792,27.171,27.229,2111397,0
2003-02-27,27.403,27.551,27.136,27.412,3328701,0
2003-02-28,27.497,27.722,27.273,27.344,3074898,0
2003-03-03,27.645,27.861,27.412,27.56,2692228,0
2003-03-04,27.636,27.758,27.428,27.506,3227248,0
2003-03-05,27.506,27.818,27.489,27.818,3067496,0
2003-03-06,27.75,27.8,27.489,27.56,2705187,0
2003-03-07,27.344,27.879,27.308,27.776,2255420,0
2003-03-10,27.619,27.67,26.946,27.023,2274970,0
2003-03-11,27.273,27.344,26.624,26.68,2757242,0
2003-03-12,26.538,26.624,25.978,26.521,3039618,0
2003-03-13,26.729,27.412,26.624,27.412,2648961,0
2003-03-14,27.436,27.966,27.3,27.577,2860542,0
2003-03-17,27.577,28.475,27.445,28.475,2171433,0
2003-03-18,28.611,28.734,28.206,28.69,2268145,0
2003-03-19,28.571,28.864,28.258,28.69,1770139,0
2003-03-20,28.398,29.088,28.276,28.943,1685114,0
2003-03-21,29.115,29.34,28.666,29.228,2557231,0
2003-03-24,29.228,29.228,28.189,28.39,1889985,0
2003-03-25,28.457,28.717,28.147,28.44,1955230,0
2003-03-26,28.224,28.571,28.138,28.338,1505809,0
2003-03-27,28.346,28.717,27.922,28.475,1752326,0
2003-03-28,28.311,28.656,28.095,28.527,1157267,0
2003-03-31,28.527,29.069,28.354,28.673,3267854,0
2003-04-01,28.872,29.78,28.872,29.556,2765917,0
2003-04-02,30.212,30.343,29.919,29.987,2869912,0
2003-04-03,30.203,30.298,29.684,29.987,2409968,0
2003-04-04,29.996,30.604,29.996,30.395,2211462,0
2003-04-07,31.337,31.482,30.333,30.386,3801717,0
2003-04-08,30.281,30.455,29.996,30.445,3069113,0
2003-04-09,30.792,31.026,30.481,30.549,2444675,0
2003-04-10,30.604,30.604,30.082,30.445,1980098,0
2003-04-11,30.644,30.921,30.257,30.343,1350108,0
2003-04-14,30.731,31.12,30.594,31.11,2454972,0
2003-04-15,31.078,31.422,30.811,31.069,3422981,0
2003-04-16,32.372,32.372,31.554,31.637,6143782,0
2003-04-17,31.637,32.408,31.637,32.39,4054598,0
2003-04-21,32.245,32.364,32.114,32.227,2293246,0
2003-04-22,32.227,33.169,32.141,33.012,3934173,0
2003-04-23,33.012,33.203,32.778,33.203,1713807,0
2003-04-24,33.203,33.203,32.21,32.512,2129446,0
2003-04-25,32.461,32.763,32.227,32.469,2076231,0
2003-04-28,32.469,33.083,32.408,32.849,2265948,0
2003-04-29,32.849,32.978,32.331,32.331,3349639,0
2003-04-30,32.461,32.911,32.219,32.668,2946378,0
2003-05-01,32.678,33.083,32.469,33.012,1984498,0
2003-05-02,32.721,33.386,32.721,33.152,1973393,0
2003-05-05,33.368,33.411,32.712,32.901,1948635,0
2003-05-06,32.901,32.901,31.82,31.986,5374511,0
2003-05-07,31.986,32.149,31.637,31.898,2485158,0
2003-05-08,31.554,31.898,31.198,31.337,2675918,0
2003-05-09,31.346,31.579,31.069,31.397,2720568,0
2003-05-12,31.267,31.605,31.069,31.519,2780838,0
2003-05-13,31.682,31.812,31.337,31.448,2830929,0
2003-05-14,31.77,31.78,31.397,31.545,3087970,0
2003-05-15,31.752,31.968,31.554,31.62,2628719,0
2003-05-16,31.62,32.053,31.527,31.744,2444441,0
2003-05-19,31.579,31.63,31.12,31.267,3044824,0
2003-05-20,31.224,31.267,30.696,30.827,3549189,0
2003-05-21,30.705,30.981,30.212,30.604,2748909,0
2003-05-22,30.82,30.99,30.144,30.316,3924339,0
2003-05-23,30.316,30.343,30.126,30.238,3314820,0
2003-05-27,30.343,30.636,30.161,30.515,3447621,0
2003-05-28,30.377,30.862,30.343,30.566,3333212,0
2003-05-29,30.566,30.845,30.247,30.257,3370809,0
2003-05-30,30.515,31.25,30.464,31.11,4190983,0
2003-06-02,31.414,31.637,31.12,31.154,3217188,0
2003-06-03,31.293,31.337,30.54,31.009,2744516,0
2003-06-04,31.034,31.207,30.895,31.128,2164264,0
2003-06-05,31.379,31.414,30.862,30.902,3736012,0
2003-06-06,31.207,31.588,31.095,31.172,3125335,0
2003-06-09,31.172,31.43,30.429,30.594,3217764,0
2003-06-10,30.515,30.802,30.178,30.472,3105209,0
2003-06-11,30.257,30.566,29.865,30.566,5124294,0
2003-06-12,30.947,31.128,30.774,30.99,2813924,0
2003-06-13,31.12,31.276,30.877,31.163,1858059,0
2003-06-16,31.379,32.096,31.37,31.986,3646591,0
2003-06-17,32.028,32.105,31.761,31.915,2345071,0
2003-06-18,31.924,31.968,31.465,31.664,2097054,0
2003-06-19,31.726,31.828,31.163,31.293,2303427,0
2003-06-20,31.491,31.744,31.293,31.597,3238470,0
2003-06-23,31.536,31.682,31.198,31.284,1992014,0
2003-06-24,31.361,31.77,31.276,31.611,2891779,0
2003-06-25,31.853,32.028,31.51,31.554,3701306,0
2003-06-26,31.554,31.789,31.346,31.698,2466190,0
2003-06-27,31.554,31.708,31.224,31.379,2741854,0
2003-06-30,31.637,31.698,30.82,30.82,3332749,0
2003-07-01,31.726,32.028,31.475,31.943,3933709,0
2003-07-02,31.986,32.754,31.943,32.633,4024173,0
2003-07-03,32.417,32.858,32.279,32.504,1670425,0
2003-07-07,32.678,33.108,32.643,32.876,2536061,0
2003-07-08,32.876,33.125,32.712,33.066,1830755,0
2003-07-09,32.894,33.283,32.73,33.211,3151596,0
2003-07-10,32.876,32.919,32.141,32.469,2760941,0
2003-07-11,32.548,32.796,32.531,32.65,1596853,0
2003-07-14,32.849,33.04,32.587,32.678,1626347,0
2003-07-15,32.763,32.849,32.426,32.571,2559425,0
2003-07-16,32.571,32.678,32.183,32.417,2450686,0
2003-07-17,32.849,33.981,32.849,33.92,6243733,0
2003-07-18,34.145,34.267,33.541,33.964,4501121,0
2003-07-21,33.964,33.964,33.315,33.549,2624555,0
2003-07-22,33.549,33.67,33.238,33.377,2324827,0
2003-07-23,33.116,33.195,32.849,33.083,2748219,0
2003-07-24,33.283,33.628,33.057,33.134,2823875,0
2003-07-25,33.152,33.713,33.031,33.713,2344380,0
2003-07-28,33.368,33.489,32.866,33.152,3281968,0
2003-07-29,32.978,32.978,32.678,32.978,2501239,0
2003-07-30,33.283,33.283,32.945,33.049,2375842,0
2003-07-31,33.395,33.395,32.805,32.876,3319563,0
2003-08-01,32.805,32.971,32.071,32.469,2305278,0
2003-08-04,32.157,32.219,31.735,31.78,3638838,0
2003-08-05,31.673,32.028,31.11,31.43,2862049,0
2003-08-06,31.422,31.804,31.346,31.5,3123255,0
2003-08-07,31.519,31.853,31.439,31.77,2423268,0
2003-08-08,31.924,31.978,31.744,31.789,1683264,0
2003-08-11,31.789,31.789,31.052,31.163,4123544,0
2003-08-12,31.207,31.241,30.82,31.086,4207759,0
2003-08-13,31.12,31.329,30.929,31.026,2751229,0
2003-08-14,30.99,31.397,30.887,31.241,3273641,0
2003-08-15,31.422,31.422,31.137,31.293,1481286,0
2003-08-18,31.293,31.448,31.189,31.276,1748969,0
2003-08-19,31.276,31.337,31.044,31.137,1757414,0
2003-08-20,30.929,31.545,30.929,31.397,3044015,0
2003-08-21,31.986,32.192,31.735,31.82,3326851,0
2003-08-22,32.028,32.105,31.337,31.354,2375496,0
2003-08-25,31.224,31.329,31.11,31.172,1699574,0
2003-08-26,31.163,31.302,30.862,31.198,2551677,0
2003-08-27,31.103,31.103,30.622,30.696,3888249,0
2003-08-28,30.644,30.827,30.429,30.74,3061713,0
2003-08-29,30.472,30.911,30.386,30.902,1947250,0
2003-09-02,31.034,31.37,30.811,31.267,2478220,0
2003-09-03,31.379,31.77,31.337,31.63,2624902,0
2003-09-04,31.545,31.863,31.545,31.812,2561969,0
2003-09-05,31.597,31.915,31.597,31.812,2187747,0
2003-09-08,31.828,32.287,31.812,32.062,2235175,0
2003-09-09,31.943,32.141,31.853,31.915,2409737,0
2003-09-10,31.915,32.305,31.915,32.002,2318696,0
2003-09-11,32.028,32.227,31.293,31.611,3743765,0
2003-09-12,31.379,31.379,30.902,31.11,3301056,0
2003-09-15,31.11,31.11,30.153,30.74,4639591,0
2003-09-16,30.862,31.986,30.774,31.863,5785870,0
2003-09-17,31.812,31.853,31.475,31.5,1923765,0
2003-09-18,31.5,32.114,31.414,31.943,3316554,0
2003-09-19,32.071,32.504,31.708,32.398,3708016,0
2003-09-22,32.245,32.347,32.019,32.175,2017001,0
2003-09-23,32.132,32.372,32.044,32.372,1456645,0
2003-09-24,32.245,32.364,31.698,31.726,2408118,0
2003-09-25,31.898,31.986,31.536,31.545,2049970,0
2003-09-26,31.545,31.726,31.276,31.554,1997454,0
2003-09-29,31.554,31.78,31.465,31.645,2784542,0
2003-09-30,31.698,31.726,31.337,31.579,2885992,0
2003-10-01,31.637,32.305,31.605,32.245,2964079,0
2003-10-02,32.245,32.504,32.071,32.314,2425121,0
2003-10-03,32.314,32.822,32.314,32.54,2460637,0
2003-10-06,32.531,32.805,32.314,32.659,1314130,0
2003-10-07,32.461,32.849,32.331,32.849,1588175,0
2003-10-08,32.796,33.108,32.678,33.099,2141819,0
2003-10-09,33.315,33.498,32.911,33.083,2248362,0
2003-10-10,33.083,33.083,32.721,32.805,1217998,0
2003-10-13,33.021,33.713,32.771,32.805,2762678,0
2003-10-14,32.763,33.463,32.587,33.453,3800218,0
2003-10-15,34.059,34.059,33.523,33.86,4628718,0
2003-10-16,33.86,34.88,33.86,34.492,9069108,0
2003-10-17,34.492,34.827,34.466,34.619,7249569,0
2003-10-20,34.638,34.908,34.519,34.691,3482786,0
2003-10-21,34.691,34.958,34.448,34.795,3896925,0
2003-10-22,34.795,34.795,34.475,34.569,3480820,0
2003-10-23,34.439,34.751,34.224,34.569,2867367,0
2003-10-24,34.569,34.665,33.774,34.665,2564516,0
2003-10-27,34.665,34.786,34.034,34.439,3215335,0
2003-10-28,34.439,34.439,33.972,34.37,4448140,0
2003-10-29,34.362,34.854,34.188,34.786,4744744,0
2003-10-30,34.786,34.786,34.137,34.224,3592106,0
2003-10-31,34.224,34.501,34.145,34.145,2788242,0
2003-11-03,34.145,34.786,34.103,34.647,2960748,0
2003-11-04,34.655,34.908,34.386,34.82,3504976,0
2003-11-05,34.795,34.967,34.569,34.94,3188498,0
2003-11-06,34.94,35.011,34.786,34.994,2048236,0
2003-11-07,34.994,35.337,34.977,34.994,2854412,0
2003-11-10,35.115,35.115,34.802,35.011,1656542,0
2003-11-11,35.02,35.22,34.977,35.183,1609227,0
2003-11-12,35.183,35.211,34.871,34.977,1726527,0
2003-11-13,34.977,34.977,34.619,34.795,1943198,0
2003-11-14,34.924,35.662,34.795,35.337,3227022,0
2003-11-17,35.138,35.147,34.743,35.069,2468039,0
2003-11-18,35.011,35.027,34.353,34.431,2983511,0
2003-11-19,34.431,34.501,34.404,34.404,2531897,0
2003-11-20,34.404,34.647,34.206,34.519,2301926,0
2003-11-21,34.577,34.665,34.337,34.595,2810687,0
2003-11-24,34.735,35.003,34.682,34.899,2241884,0
2003-11-25,34.595,35.02,34.569,34.917,2102607,0
2003-11-26,35.053,35.053,34.691,35.027,1634447,0
2003-11-28,35.027,35.078,34.908,34.908,698246,0
2003-12-01,34.967,35.535,34.932,35.478,3057660,0
2003-12-02,35.502,35.562,35.131,35.287,2095549,0
2003-12-03,35.078,35.295,34.88,34.932,1960898,0
2003-12-04,34.932,35.245,34.871,35.201,1596040,0
2003-12-05,35.201,35.354,35.053,35.192,2064200,0
2003-12-08,35.147,35.52,34.802,35.418,1838969,0
2003-12-09,35.544,35.544,35.245,35.312,2200358,0
2003-12-10,35.321,35.427,35.097,35.192,2034587,0
2003-12-11,35.354,36.237,35.229,36.093,4139276,0
2003-12-12,36.204,36.291,35.911,36.22,2192722,0
2003-12-15,36.308,36.349,35.751,35.786,2417719,0
2003-12-16,36.048,36.116,35.728,36.093,3220774,0
2003-12-17,36.15,36.167,35.987,36.048,2152232,0
2003-12-18,36.167,36.601,35.885,36.539,2809067,0
2003-12-19,36.739,36.79,36.539,36.746,3033255,0
2003-12-22,36.565,36.954,36.488,36.618,3087395,0
2003-12-23,36.672,36.869,36.255,36.401,3188036,0
2003-12-24,36.523,36.663,36.315,36.539,808955,0
2003-12-26,36.583,36.705,36.523,36.592,624098,0
2003-12-29,36.739,36.827,36.523,36.818,1852160,0
2003-12-30,36.954,37.344,36.869,37.197,2802819,0
2003-12-31,37.31,37.404,37.007,37.187,1721438,0
2004-01-02,37.476,37.942,37.352,37.568,2409277,0
2004-01-05,37.604,37.638,37.007,37.197,3117007,0
2004-01-06,37.214,37.214,36.79,36.922,2835556,0
2004-01-07,36.97,37.293,36.781,37.223,3161430,0
2004-01-08,37.44,37.552,37.214,37.499,2330610,0
2004-01-09,37.775,38.296,37.758,38.053,3624267,0
2004-01-12,38.037,38.443,37.95,38.32,2308630,0
2004-01-13,38.32,38.494,37.975,38.277,1770602,0
2004-01-14,38.253,38.762,38.122,38.564,2280290,0
2004-01-15,38.572,38.813,38.382,38.564,1738330,0
2004-01-16,38.564,38.684,38.208,38.642,3382607,0
2004-01-20,38.511,38.511,37.95,38.158,3269588,0
2004-01-21,38.901,39.116,38.624,39.039,4651970,0
2004-01-22,39.065,39.075,38.572,38.885,2224997,0
2004-01-23,38.894,39.185,38.451,38.805,1548962,0
2004-01-26,38.987,39.489,38.977,39.454,3137946,0
2004-01-27,39.237,39.376,38.901,39.065,2272887,0
2004-01-28,39.075,39.583,38.901,38.933,2488747,0
2004-01-29,39.075,39.291,38.572,38.753,2810108,0
2004-01-30,38.753,39.358,38.632,39.3,2383362,0
2004-02-02,39.3,39.781,39.291,39.696,2794258,0
2004-02-03,39.547,39.696,39.141,39.282,2900803,0
2004-02-04,39.282,39.282,38.642,38.718,3335872,0
2004-02-05,38.987,39.332,38.727,39.212,4758971,0
2004-02-06,39.316,40.214,39.245,40.205,4050199,0
2004-02-09,39.852,40.326,39.72,40.033,2799349,0
2004-02-10,40.067,40.474,40.058,40.318,3313084,0
2004-02-11,40.214,40.689,40.067,40.662,2951814,0
2004-02-12,40.455,40.516,39.98,40.257,1878532,0
2004-02-13,40.283,40.795,40.172,40.396,3031287,0
2004-02-17,40.413,40.627,40.188,40.326,2193069,0
2004-02-18,40.396,40.474,40.042,40.172,1414077,0
2004-02-19,40.455,40.491,40.007,40.154,2032388,0
2004-02-20,40.372,40.372,39.894,40.24,3099194,0
2004-02-23,40.257,40.309,39.739,39.98,2363578,0
2004-02-24,39.763,39.843,39.547,39.713,3231300,0
2004-02-25,39.644,39.67,39.237,39.349,2646997,0
2004-02-26,39.254,39.591,39.056,39.539,2234134,0
2004-02-27,39.547,39.894,39.366,39.444,2234482,0
2004-03-01,39.444,39.515,38.925,39.003,4844227,0
2004-03-02,39.116,39.116,38.467,38.529,5684069,0
2004-03-03,38.572,38.692,38.4,38.451,5476771,0
2004-03-04,38.494,38.572,38.425,38.467,3252469,0
2004-03-05,38.467,38.564,38.348,38.425,3976630,0
2004-03-08,38.467,39.141,38.459,38.901,3581924,0
2004-03-09,38.918,39.393,38.909,39.02,4679968,0
2004-03-10,39.264,39.3,38.624,38.77,2985940,0
2004-03-11,38.624,38.796,38,38.078,3714841,0
2004-03-12,38.339,38.684,38.339,38.599,3171376,0
2004-03-15,38.529,38.599,37.958,37.984,3131353,0
2004-03-16,38.183,38.382,38.167,38.348,2746252,0
2004-03-17,38.425,38.624,38.304,38.52,1888714,0
2004-03-18,38.52,38.901,38.304,38.718,1898662,0
2004-03-19,38.727,39.101,38.459,38.692,2449764,0
2004-03-22,38.208,38.391,38.044,38.348,2411819,0
2004-03-23,38.364,38.511,38.175,38.425,2432062,0
2004-03-24,38.339,38.52,37.775,37.836,3133552,0
2004-03-25,38.701,38.977,38.078,38.85,3471680,0
2004-03-26,38.85,39.092,38.651,38.692,2623168,0
2004-03-29,38.813,39.349,38.796,39.212,2374105,0
2004-03-30,39.212,39.245,39.03,39.212,1773034,0
2004-03-31,39.332,39.444,38.952,39.3,2412745,0
2004-04-01,39.539,40.154,39.48,39.928,3735319,0
2004-04-02,40.257,40.283,39.773,39.861,3071776,0
2004-04-05,39.861,40.222,39.861,40.196,2273813,0
2004-04-06,40.067,40.111,39.755,39.903,1605527,0
2004-04-07,39.72,39.868,39.471,39.636,1974894,0
2004-04-08,40.844,41.477,40.802,41.364,6972168,0
2004-04-12,41.477,41.631,40.795,41.044,3582966,0
2004-04-13,41.148,41.148,40.5,40.589,3055349,0
2004-04-14,40.326,40.976,40.24,40.662,3222162,0
2004-04-15,40.5,40.606,40.058,40.344,3054656,0
2004-04-16,40.716,40.958,40.597,40.802,2187978,0
2004-04-19,40.828,40.888,40.533,40.662,1909882,0
2004-04-20,40.976,40.976,39.973,39.973,2442357,0
2004-04-21,40.067,40.231,39.092,39.763,3308226,0
2004-04-22,39.507,41.27,39.34,40.363,3715537,0
2004-04-23,40.363,40.405,39.988,40.196,2524260,0
2004-04-26,40.196,40.455,40.042,40.12,2201051,0
2004-04-27,40.363,40.844,40.318,40.474,2549823,0
2004-04-28,40.5,40.525,39.894,39.955,2183697,0
2004-04-29,39.67,40.619,39.67,39.739,2518824,0
2004-04-30,39.886,40.067,39.619,39.678,1966448,0
2004-05-03,39.644,40.102,39.565,40.024,2305162,0
2004-05-04,39.877,40.413,39.583,39.946,2771233,0
2004-05-05,39.919,40.214,39.773,39.799,1849730,0
2004-05-06,39.755,39.755,39.101,39.429,3018331,0
2004-05-07,39.245,39.42,38.684,38.709,3609229,0
2004-05-10,38.253,38.624,37.775,38.208,4110932,0
2004-05-11,38.226,38.599,38.078,38.208,6081546,0
2004-05-12,38.158,38.158,37.093,37.871,5416268,0
2004-05-13,37.691,38.642,37.691,38.105,4447445,0
2004-05-14,38.114,38.167,37.629,37.775,3593610,0
2004-05-17,37.732,37.732,37.129,37.484,3073045,0
2004-05-18,37.457,37.724,37.152,37.395,2863085,0
2004-05-19,37.484,37.916,37.268,37.361,2339753,0
2004-05-20,37.533,37.924,37.388,37.845,2734802,0
2004-05-21,37.991,38.217,37.742,37.751,2818552,0
2004-05-24,37.991,38.149,37.683,37.775,2080280,0
2004-05-25,37.775,38.234,37.542,38.183,3399385,0
2004-05-26,37.871,38.253,37.708,38.028,2954823,0
2004-05-27,38.425,38.467,38.078,38.122,3832491,0
2004-05-28,38.114,38.167,37.889,38.019,2641445,0
2004-06-01,38.019,38.167,37.871,38.009,3001788,0
2004-06-02,38.019,38.339,38.019,38.226,2851057,0
2004-06-03,37.794,38.078,37.552,37.568,3802992,0
2004-06-04,37.708,38.037,37.708,37.836,2480304,0
2004-06-07,38.037,38.572,38.028,38.554,3262880,0
2004-06-08,38.554,38.901,38.425,38.831,2826881,0
2004-06-09,38.831,38.987,38.668,38.709,2336050,0
2004-06-10,39.245,39.316,38.876,39.039,3612120,0
2004-06-14,38.909,38.987,38.642,38.701,1969801,0
2004-06-15,39.075,39.444,39.003,39.167,2850595,0
2004-06-16,39.159,39.291,38.925,38.961,1804379,0
2004-06-17,38.885,39.41,38.762,39.3,2816355,0
2004-06-18,39.111,39.661,39.065,39.507,2649192,0
2004-06-21,39.42,39.713,39.41,39.48,1618137,0
2004-06-22,39.41,39.834,39.358,39.696,2012723,0
2004-06-23,39.704,40.007,39.575,39.903,2435185,0
2004-06-24,39.98,40.214,39.937,40.084,2565792,0
2004-06-25,40.093,40.231,39.678,39.678,2870724,0
2004-06-28,39.852,39.928,39.575,39.619,2966738,0
2004-06-29,39.652,39.886,39.547,39.72,1840820,0
2004-06-30,39.852,40.344,39.773,40.24,2260742,0
2004-07-01,40.24,40.542,40.058,40.24,2684709,0
2004-07-02,40.196,40.3,39.98,40.024,1221124,0
2004-07-06,40.033,40.318,39.799,40.128,2830583,0
2004-07-07,40.181,40.446,40.058,40.283,2195726,0
2004-07-08,40.024,40.292,39.861,39.912,1975474,0
2004-07-09,39.912,40.413,39.912,40.283,1899935,0
2004-07-12,40.372,41.054,40.318,40.662,2712123,0
2004-07-13,40.716,40.787,40.455,40.525,1596620,0
2004-07-14,40.437,40.88,40.318,40.681,2895248,0
2004-07-15,40.681,40.741,40.354,40.405,2614263,0
2004-07-16,40.597,40.597,39.868,39.937,2771007,0
2004-07-19,40.042,41.234,40.033,41.165,3684883,0
2004-07-20,41.174,41.174,40.181,40.318,6126086,0
2004-07-21,40.372,40.777,39.818,39.852,4573074,0
2004-07-22,39.652,40.163,39.34,39.61,5289366,0
2004-07-23,39.61,40.137,39.515,39.781,2989644,0
2004-07-26,40.067,40.128,39.773,40.111,2331307,0
2004-07-27,40.372,40.708,40.266,40.5,3229102,0
2004-07-28,40.455,40.82,40.128,40.645,3338998,0
2004-07-29,40.654,40.923,40.5,40.597,2551562,0
2004-07-30,40.597,40.802,40.266,40.698,2240727,0
2004-08-02,40.455,40.741,40.196,40.654,2597601,0
2004-08-03,40.795,40.82,40.516,40.612,3340847,0
2004-08-04,40.455,40.844,40.283,40.732,1962980,0
2004-08-05,40.732,40.795,40.388,40.388,2234830,0
2004-08-06,40.181,40.421,39.763,39.955,2362539,0
2004-08-09,39.955,40.388,39.79,40.205,2157786,0
2004-08-10,40.437,40.828,40.196,40.828,3115503,0
2004-08-11,40.619,41.062,40.372,41.044,2878588,0
2004-08-12,41.044,41.054,40.257,40.266,3182827,0
2004-08-13,40.181,40.196,39.462,39.704,4570760,0
2004-08-16,39.852,40.283,39.644,40.24,3903518,0
2004-08-17,40.3,40.396,39.763,39.868,3039731,0
2004-08-18,39.763,40.516,39.678,40.516,2659145,0
2004-08-19,40.405,40.724,40.388,40.698,2483657,0
2004-08-20,40.716,41.156,40.636,41.079,3082650,0
2004-08-23,40.992,41.468,40.992,41.197,2816585,0
2004-08-24,41.406,41.495,41.297,41.442,2552950,0
2004-08-25,41.495,42.124,41.406,42.02,3734972,0
2004-08-26,42.047,42.047,41.451,41.631,2366240,0
2004-08-27,40.932,41.442,40.923,41.225,2642025,0
2004-08-30,41.148,41.27,41.008,41.008,1609344,0
2004-08-31,41,41.044,40.491,40.81,3785177,0
2004-09-01,40.491,40.5,39.73,39.912,5527783,0
2004-09-02,39.332,40.508,39.332,40.344,4619234,0
2004-09-03,40.429,41.018,40.38,40.645,3696450,0
2004-09-07,40.81,41.537,40.81,41.415,4011563,0
2004-09-08,41.321,41.442,41.062,41.098,2616574,0
2004-09-09,40.932,41.027,39.973,40.196,4844808,0
2004-09-10,40.042,40.606,39.79,40.561,3333677,0
2004-09-13,40.561,41.243,40.455,41.174,4083399,0
2004-09-14,41.174,41.451,41.054,41.261,3356582,0
2004-09-15,41.432,41.495,41,41.243,3332867,0
2004-09-16,41.432,41.658,41.331,41.562,2223955,0
2004-09-17,41.562,42.236,41.562,42.221,4920691,0
2004-09-20,42.185,42.211,41.658,41.83,2663192,0
2004-09-21,41.996,42.549,41.951,42.428,3116429,0
2004-09-22,42.14,42.158,41.885,41.933,2745095,0
2004-09-23,41.885,42.091,41.743,41.84,2342644,0
2004-09-24,41.727,41.876,41.604,41.711,2651160,0
2004-09-27,41.711,41.719,40.949,40.984,5248650,0
2004-09-28,41.044,41.52,41.044,41.321,3029781,0
2004-09-29,41.148,41.451,40.992,41.424,2185781,0
2004-09-30,41.415,41.571,41.079,41.487,2766262,0
2004-10-01,41.487,42.254,41.487,41.901,3824621,0
2004-10-04,42.272,42.497,41.987,42.02,3168947,0
2004-10-05,42.02,42.14,41.504,41.753,3073281,0
2004-10-06,41.796,42.004,41.597,41.926,1685920,0
2004-10-07,41.933,41.933,41.537,41.588,1758688,0
2004-10-08,41.588,41.885,41.297,41.406,1494126,0
2004-10-11,41.588,41.694,41.297,41.364,1520617,0
2004-10-12,41.371,41.451,41.207,41.364,2070330,0
2004-10-13,41.571,41.58,41.079,41.182,3257558,0
2004-10-14,41.278,41.545,40.137,40.967,6054245,0
2004-10-15,41.148,41.174,40.636,40.967,5017288,0
2004-10-18,41.027,41.622,40.579,41.545,3312737,0
2004-10-19,41.451,41.477,39.713,40.181,5780545,0
2004-10-20,39.852,40.318,39.332,40.058,5779735,0
2004-10-21,39.763,40.949,39.591,40.708,4820515,0
2004-10-22,40.708,40.992,40.354,40.482,3198212,0
2004-10-25,40.196,40.579,40.067,40.372,2213312,0
2004-10-26,40.802,41.174,40.589,41.156,4078426,0
2004-10-27,40.976,41.347,40.716,41.347,2978885,0
2004-10-28,41.148,41.477,40.967,41.234,2331419,0
2004-10-29,41.156,41.641,40.888,41.571,2387643,0
2004-11-01,41.694,41.779,41.38,41.495,1651105,0
2004-11-02,41.537,42.109,41.537,41.597,2329801,0
2004-11-03,41.804,42.038,41.442,41.588,2875929,0
2004-11-04,41.278,41.978,41.165,41.978,2705070,0
2004-11-05,42.14,42.254,41.38,41.786,2334313,0
2004-11-08,42.065,42.211,41.667,41.711,2559080,0
2004-11-09,41.796,41.978,41.597,41.711,2279253,0
2004-11-10,42.324,43.12,42.307,42.86,4714784,0
2004-11-11,43.058,43.827,43.006,43.672,4574461,0
2004-11-12,43.526,43.932,43.387,43.861,2820864,0
2004-11-15,43.835,43.992,43.446,43.577,2075421,0
2004-11-16,43.492,43.619,43.171,43.517,2855106,0
2004-11-17,43.653,44.051,43.603,43.636,2380007,0
2004-11-18,43.827,43.915,43.535,43.786,1479089,0
2004-11-19,43.87,44.001,43.346,43.464,2452192,0
2004-11-22,43.526,44.293,43.421,44.181,2441548,0
2004-11-23,44.086,44.218,43.544,44.001,2645146,0
2004-11-24,44.078,44.19,43.915,44.035,1455602,0
2004-11-26,43.915,44.328,43.809,44.086,1073281,0
2004-11-29,44.095,44.302,43.499,43.619,2230086,0
2004-11-30,43.586,43.87,43.353,43.653,2757587,0
2004-12-01,43.852,44.46,43.786,44.46,2466305,0
2004-12-02,44.346,44.433,43.984,44.26,1745733,0
2004-12-03,44.346,44.519,44.035,44.389,1839549,0
2004-12-06,43.915,44.181,43.708,44.061,2813231,0
2004-12-07,44.148,44.148,43.809,43.915,1789460,0
2004-12-08,44.042,44.476,43.915,44.293,2660185,0
2004-12-09,44.078,44.19,43.741,43.975,2674993,0
2004-12-10,44.174,44.174,43.619,43.879,1954883,0
2004-12-13,44.174,44.174,43.627,43.803,1991439,0
2004-12-14,43.369,43.759,43.346,43.681,2807908,0
2004-12-15,43.786,44.553,43.733,44.389,3162931,0
2004-12-16,44.001,44.165,43.698,43.698,3625886,0
2004-12-17,43.698,43.698,43.18,43.265,5935559,0
2004-12-20,43.568,43.644,43.309,43.427,2219213,0
2004-12-21,43.653,43.844,43.483,43.698,2758167,0
2004-12-22,43.611,44.38,43.611,44.302,2112438,0
2004-12-23,44.311,44.743,44.028,44.112,1828445,0
2004-12-27,44.028,44.181,43.786,43.957,1447510,0
2004-12-28,44.001,44.389,44.001,44.365,1334143,0
2004-12-29,44.389,44.519,44.311,44.485,1284396,0
2004-12-30,44.726,44.762,44.57,44.743,1364681,0
2004-12-31,44.762,44.941,44.641,44.71,1088668,0
2005-01-03,44.174,44.553,44.086,44.278,2873036,0
2005-01-04,44.493,44.762,44.103,44.131,3185490,0
2005-01-05,44.07,44.235,43.786,43.786,2293015,0
2005-01-06,43.69,44.286,43.681,44.165,1971194,0
2005-01-07,44.278,44.425,44.019,44.112,1757302,0
2005-01-10,44.028,44.476,43.957,44.38,2290355,0
2005-01-11,44.38,44.485,44.174,44.174,1842438,0
2005-01-12,44.131,44.372,44.078,44.346,1946552,0
2005-01-13,44.346,44.856,44.346,44.536,2560816,0
2005-01-14,44.398,44.813,44.389,44.51,1974661,0
2005-01-18,44.433,44.676,44.26,44.588,2755855,0
2005-01-19,44.684,44.684,43.559,43.803,4174439,0
2005-01-20,43.464,43.698,43.248,43.361,4603615,0
2005-01-21,43.361,43.717,43.361,43.412,3459766,0
2005-01-24,43.421,43.809,43.327,43.378,2390651,0
2005-01-25,43.464,43.568,43.171,43.18,2487822,0
2005-01-26,43.265,44.061,43.221,43.818,2809412,0
2005-01-27,43.915,44.139,43.387,43.446,2429750,0
2005-01-28,43.293,43.353,42.929,42.938,2267336,0
2005-01-31,43.346,43.644,43.221,43.603,2423268,0
2005-02-01,43.795,44.209,43.619,44.028,3050376,0
2005-02-02,44.051,44.51,43.949,44.174,2749719,0
2005-02-03,43.437,44.078,43.427,44.028,3603096,0
2005-02-04,43.915,45.479,43.915,45.254,4244081,0
2005-02-07,45.082,45.565,44.752,45.123,3252355,0
2005-02-08,45.123,45.418,45.019,45.33,2845967,0
2005-02-09,45.297,45.67,44.951,45.082,2311062,0
2005-02-10,45.211,45.262,45.005,45.184,2382786,0
2005-02-11,45.254,45.807,45.167,45.754,2073342,0
2005-02-14,45.764,46.18,45.644,45.929,2629409,0
2005-02-15,45.901,46.108,45.754,45.981,2496728,0
2005-02-16,45.981,46.342,45.782,46.29,2640982,0
2005-02-17,46.163,46.431,45.989,46.241,3018331,0
2005-02-18,46.241,46.241,45.901,45.901,2717910,0
2005-02-22,45.901,46.187,44.692,45.073,2991260,0
2005-02-23,44.977,45.34,44.891,45.23,2452423,0
2005-02-24,45.28,46.629,45.262,46.135,4294056,0
2005-02-25,46.032,46.663,45.929,46.422,2068131,0
2005-02-28,46.306,46.523,45.884,46.404,2572730,0
2005-03-01,46.29,46.854,46.29,46.531,3662786,0
2005-03-02,46.54,46.974,46.265,46.577,2719414,0
2005-03-03,46.94,46.94,45.843,46.265,3124525,0
2005-03-04,46.612,46.663,46.171,46.629,2941983,0
2005-03-07,46.766,47.284,46.766,47.018,2671289,0
2005-03-08,46.854,47.364,46.68,47.139,2740120,0
2005-03-09,46.595,46.94,46.531,46.68,2558623,0
2005-03-10,46.854,47.459,46.707,47.148,2271731,0
2005-03-11,47.252,47.252,46.886,47.035,1999996,0
2005-03-14,46.94,47.898,46.94,47.198,4045112,0
2005-03-15,47.414,47.821,47.198,47.329,3202148,0
2005-03-16,46.999,47.373,46.766,46.854,3944007,0
2005-03-17,46.854,46.854,46.257,46.466,2754115,0
2005-03-18,46.466,46.68,45.471,45.834,5616398,0
2005-03-21,45.834,46.197,45.764,45.919,2302733,0
2005-03-22,45.91,46.206,45.358,45.644,2775520,0
2005-03-23,45.644,45.989,45.609,45.773,3027702,0
2005-03-24,45.954,46.144,45.609,45.609,1821504,0
2005-03-28,45.825,46.248,45.644,45.919,1925386,0
2005-03-29,46.007,46.283,45.816,46.153,3390590,0
2005-03-30,46.153,46.559,45.901,46.514,2830351,0
2005-03-31,46.663,46.863,46.37,46.731,2721843,0
2005-04-01,47.069,47.216,45.686,46.163,3409909,0
2005-04-04,46.431,47.373,45.964,47.26,6415979,0
2005-04-05,47.268,47.364,46.896,47.224,2710392,0
2005-04-06,47.467,47.537,47.216,47.303,1737057,0
2005-04-07,47.233,47.467,47.112,47.346,1859218,0
2005-04-08,47.355,47.423,46.672,46.854,2097745,0
2005-04-11,46.81,47.086,46.506,46.697,2057259,0
2005-04-12,46.604,47.423,46.457,47.373,2190872,0
2005-04-13,47.39,47.459,47.018,47.112,2400482,0
2005-04-14,47.284,47.303,46.748,46.775,2007982,0
2005-04-15,46.404,46.81,45.997,46.084,3091556,0
2005-04-18,45.843,46.092,45.479,45.574,4120303,0
2005-04-19,45.53,46.084,45.254,45.981,3187574,0
2005-04-20,46.153,46.422,45.851,46.29,3073509,0
2005-04-21,46.29,46.723,45.67,46.497,3340616,0
2005-04-22,46.638,47.562,46.514,47.173,3730458,0
2005-04-25,47.501,48.081,47.027,47.276,3706859,0
2005-04-26,47.284,47.7,47.207,47.224,2719414,0
2005-04-27,47.166,47.804,47.078,47.492,2700327,0
2005-04-28,47.198,47.605,46.957,47.329,2304816,0
2005-04-29,47.588,48.738,47.39,48.546,4181033,0
2005-05-02,48.546,49.039,48.21,48.306,3434664,0
2005-05-03,48.366,48.599,47.89,48.564,3604022,0
2005-05-04,48.71,49.62,48.71,49.551,3753480,0
2005-05-05,49.663,49.983,49.065,49.678,3623341,0
2005-05-06,49.794,50.105,49.605,49.704,2857884,0
2005-05-09,48.928,49.74,48.875,49.588,4388449,0
2005-05-10,49.488,49.533,48.841,48.954,3877028,0
2005-05-11,48.954,49.057,48.494,48.875,3334831,0
2005-05-12,49.03,49.62,48.945,49.092,4130945,0
2005-05-13,49.092,49.533,48.064,48.685,3716811,0
2005-05-16,48.591,49.065,48.583,48.901,2986172,0
2005-05-17,48.798,49.613,48.738,49.569,2661112,0
2005-05-18,49.879,50.035,49.445,49.613,2273349,0
2005-05-19,49.515,49.844,49.237,49.406,2451034,0
2005-05-20,49.533,49.704,49.155,49.362,1967144,0
2005-05-23,49.515,50,49.362,49.92,2164146,0
2005-05-24,50.078,50.363,49.81,50.363,2880328,0
2005-05-25,50.189,50.528,50.12,50.163,2642139,0
2005-05-26,50.035,50.511,49.992,50.511,2483192,0
2005-05-27,50.45,50.474,50,50.38,1757994,0
2005-05-31,50.139,50.665,50.087,50.312,2965928,0
2005-06-01,50.225,50.864,50.225,50.588,2381392,0
2005-06-02,50.588,51.22,50.372,51.021,2406501,0
2005-06-03,51.021,51.121,50.441,50.665,1861646,0
2005-06-06,50.744,51.296,50.57,51.211,1818147,0
2005-06-07,51.339,51.444,50.96,50.96,2916992,0
2005-06-08,51.176,51.383,50.96,51.004,2319157,0
2005-06-09,51.121,51.383,50.95,51.374,1946322,0
2005-06-10,51.437,51.469,51.004,51.167,1513331,0
2005-06-13,51.021,51.097,50.372,50.613,2654982,0
2005-06-14,49.939,51.419,49.939,51.279,2307244,0
2005-06-15,51.392,51.478,50.924,51.462,2426974,0
2005-06-16,51.538,51.746,51.27,51.746,2129791,0
2005-06-17,51.678,52.042,51.564,52.032,5755212,0
2005-06-20,51.66,52.11,51.591,52.023,2174675,0
2005-06-21,51.875,52.619,51.762,52.178,2915029,0
2005-06-22,52.567,52.567,51.919,52.16,2850480,0
2005-06-23,52.327,52.376,51.27,51.462,2701944,0
2005-06-24,51.329,52.256,51.305,51.703,3607608,0
2005-06-27,51.582,52.17,51.546,52.084,2255071,0
2005-06-28,51.789,51.995,51.444,51.634,3402275,0
2005-06-29,51.936,52.3,51.608,52.032,3363985,0
2005-06-30,52.049,52.17,51.591,51.651,3089129,0
2005-07-01,51.875,52.075,51.528,51.737,2582679,0
2005-07-05,51.746,52.793,51.669,52.774,3536810,0
2005-07-06,52.602,52.774,52.185,52.195,2983860,0
2005-07-07,51.651,52.282,51.437,52.213,2075077,0
2005-07-08,52.084,52.429,51.78,52.014,2720338,0
2005-07-11,52.3,52.765,52.23,52.412,2048352,0
2005-07-12,52.558,53.129,52.3,53.044,2643179,0
2005-07-13,52.844,53.104,52.602,52.749,2839260,0
2005-07-14,52.757,53.378,52.749,53.294,2333503,0
2005-07-15,53.378,53.89,53.172,53.82,3163279,0
2005-07-18,53.691,53.846,53.484,53.546,2246628,0
2005-07-19,53.546,54.07,53.546,53.881,2878126,0
2005-07-20,53.7,53.925,53.423,53.594,2881480,0
2005-07-21,54.418,54.651,52.852,52.904,4812301,0
2005-07-22,52.904,53.188,52.385,52.793,4354438,0
2005-07-25,52.861,53.243,52.826,52.956,2206141,0
2005-07-26,53.121,53.604,52.964,53.537,1944360,0
2005-07-27,53.554,53.682,53.338,53.51,1971653,0
2005-07-28,53.51,53.778,53.45,53.474,1692054,0
2005-07-29,53.432,53.718,52.939,52.956,2333388,0
2005-08-01,53.145,53.243,52.213,52.558,2482850,0
2005-08-02,52.549,53.188,52.438,53.036,2131757,0
2005-08-03,52.802,53.121,52.438,52.567,2576550,0
2005-08-04,52.517,52.517,52.084,52.084,1831449,0
2005-08-05,51.953,52.101,51.071,51.071,2977148,0
2005-08-08,51.055,51.374,50.856,50.95,2302271,0
2005-08-09,51.004,51.071,50.657,50.813,3621606,0
2005-08-10,50.38,50.795,50.12,50.172,4593551,0
2005-08-11,50.008,50.404,49.853,50.33,3542825,0
2005-08-12,50.45,50.744,50,50.206,2045576,0
2005-08-15,50.181,51.037,50.181,50.665,2358837,0
2005-08-16,50.545,50.795,49.948,49.948,3117122,0
2005-08-17,49.92,50.639,49.62,50.431,2841337,0
2005-08-18,50.38,50.744,50.147,50.459,2432293,0
2005-08-19,50.57,50.864,50.493,50.554,2119032,0
2005-08-22,50.753,51.261,50.528,50.881,3020642,0
2005-08-23,50.788,51.193,50.788,50.924,3893801,0
2005-08-24,50.831,50.915,50.216,50.259,2925901,0
2005-08-25,50.312,50.985,50.312,50.753,1924459,0
2005-08-26,50.753,50.753,50.163,50.372,1875988,0
2005-08-29,48.841,49.704,48.772,49.429,5967486,0
2005-08-30,49.188,49.23,48.671,48.964,3708364,0
2005-08-31,48.494,48.653,46.878,48.591,13732643,0
2005-09-01,48.486,48.546,47.474,48.229,5885931,0
2005-09-02,48.038,48.479,47.682,48.004,4125508,0
2005-09-06,48.02,48.583,48.02,48.321,3868467,0
2005-09-07,48.321,48.719,48.238,48.574,4533166,0
2005-09-08,47.934,48.392,47.112,47.182,6507017,0
2005-09-09,47.198,47.399,46.413,46.905,8583019,0
2005-09-12,46.663,47.027,46.333,46.748,5162581,0
2005-09-13,46.531,46.793,45.754,46.18,5576370,0
2005-09-14,46.351,46.629,45.936,46.275,4539873,0
2005-09-15,46.333,46.914,46.197,46.886,3920753,0
2005-09-16,46.886,47.761,46.886,47.657,5914850,0
2005-09-19,47.414,47.537,46.084,46.18,7951637,0
2005-09-20,46.163,46.647,45.748,45.91,4428358,0
2005-09-21,45.644,45.816,44.319,44.805,8264898,0
2005-09-22,44.086,45.375,43.137,44.899,15234520,0
2005-09-23,45.254,47.501,45.167,47.139,10309663,0
2005-09-26,47.414,47.761,46.388,46.739,7285546,0
2005-09-27,46.568,47.467,46.531,47.157,5037877,0
2005-09-28,47.224,47.874,47.198,47.631,5025498,0
2005-09-29,47.639,48.245,47.284,48.202,3316903,0
2005-09-30,48.047,48.055,47.303,47.796,4287461,0
2005-10-03,47.804,47.926,47.364,47.441,2686794,0
2005-10-04,47.657,47.813,47.018,47.224,3107523,0
2005-10-05,47.743,47.743,46.55,46.595,2795531,0
2005-10-06,46.656,46.828,46.306,46.531,2709350,0
2005-10-07,46.715,46.931,46.361,46.766,2648850,0
2005-10-10,46.766,47.069,46.388,46.55,2147258,0
2005-10-11,46.422,46.748,46.333,46.488,2540572,0
2005-10-12,46.333,47.027,46.015,46.248,2925557,0
2005-10-13,45.997,46.612,45.989,46.523,2813113,0
2005-10-14,46.523,46.992,46.224,46.802,3173691,0
2005-10-17,46.68,46.785,46.257,46.775,2790212,0
2005-10-18,46.488,46.523,45.972,46.144,3573134,0
2005-10-19,45.773,47.053,45.184,47.027,4612058,0
2005-10-20,46.506,46.949,45.539,45.834,7050025,0
2005-10-21,45.834,46.819,45.644,45.989,5386193,0
2005-10-24,46.117,46.422,45.418,45.599,5930006,0
2005-10-25,45.617,45.635,44.615,44.874,5075705,0
2005-10-26,44.874,45.599,44.752,45.167,3849031,0
2005-10-27,45.167,45.539,44.969,45.013,2812301,0
2005-10-28,45.038,45.581,44.986,45.548,3054541,0
2005-10-31,45.626,45.981,45.565,45.635,4271266,0
2005-11-01,45.662,46.68,45.471,46.37,4731445,0
2005-11-02,46.466,47.691,46.396,47.666,6552598,0
2005-11-03,48.219,48.321,47.528,47.666,4912597,0
2005-11-04,47.778,47.967,47.173,47.676,2956212,0
2005-11-07,48.02,48.272,47.691,48.168,3479203,0
2005-11-08,48.175,48.238,47.874,48.064,2729015,0
2005-11-09,48.012,48.401,47.976,48.272,2591590,0
2005-11-10,48.02,49.271,48.02,49.271,4311407,0
2005-11-11,49.271,49.421,48.798,49.164,2933771,0
2005-11-14,48.841,49.794,48.728,49.588,3043895,0
2005-11-15,49.317,49.421,48.626,48.719,4056563,0
2005-11-16,48.937,49.049,48.555,48.808,2353283,0
2005-11-17,49.073,49.222,48.574,49.065,2282717,0
2005-11-18,49.62,49.663,48.972,49.578,3992819,0
2005-11-21,49.749,49.912,48.945,49.108,2651393,0
2005-11-22,49.207,49.578,48.869,49.38,2372488,0
2005-11-23,49.414,50.061,49.127,49.628,2184970,0
2005-11-25,49.863,49.863,49.371,49.687,895943,0
2005-11-28,49.497,49.663,49.065,49.092,2417491,0
2005-11-29,49.254,49.605,49.03,49.325,2023482,0
2005-11-30,49.479,49.62,48.357,48.494,3873443,0
2005-12-01,48.583,49.015,48.313,48.643,3274331,0
2005-12-02,48.41,48.626,47.743,48.272,3515754,0
2005-12-05,48.297,48.329,47.501,47.708,3402045,0
2005-12-06,47.769,48.272,47.639,47.691,2142977,0
2005-12-07,47.605,47.943,47.501,47.657,2568449,0
2005-12-08,47.588,48.064,47.39,47.736,2004510,0
2005-12-09,47.676,48.14,47.432,47.786,1456876,0
2005-12-12,47.769,47.952,47.043,47.364,2580715,0
2005-12-13,47.26,47.813,47.198,47.553,2800969,0
2005-12-14,47.804,48.123,47.718,47.813,2630916,0
2005-12-15,47.761,47.874,47.224,47.338,2671407,0
2005-12-16,47.355,47.546,46.739,46.931,4014918,0
2005-12-19,46.748,47.414,46.604,46.819,3479203,0
2005-12-20,46.638,47.329,46.62,47.069,2218053,0
2005-12-21,47.329,47.598,47.112,47.233,2135691,0
2005-12-22,47.069,47.553,47.069,47.483,2098097,0
2005-12-23,47.483,47.537,47.19,47.338,1593962,0
2005-12-27,47.373,47.657,47.086,47.157,1795359,0
2005-12-28,47.501,47.553,47.103,47.103,1422983,0
2005-12-29,47.086,47.311,46.878,46.94,2097054,0
2005-12-30,46.854,46.949,46.523,46.739,1774422,0
2006-01-03,47.018,47.414,46.466,47.311,3692745,0
2006-01-04,47.441,47.718,47.198,47.26,2945222,0
2006-01-05,47.198,47.459,47.086,47.39,2879401,0
2006-01-06,47.501,47.588,47.035,47.406,2634274,0
2006-01-09,47.492,47.492,47.035,47.243,2513500,0
2006-01-10,47.243,48.401,47.19,48.185,6787656,0
2006-01-11,48.185,48.486,47.881,48.02,3713688,0
2006-01-12,48.012,48.038,47.338,47.373,3177047,0
2006-01-13,47.373,47.546,46.81,47.268,2363930,0
2006-01-17,47.035,47.069,46.586,47.008,3120709,0
2006-01-18,46.506,46.757,45.964,46.232,3991088,0
2006-01-19,46.333,46.431,45.599,45.695,3601821,0
2006-01-20,45.557,45.635,45.029,45.132,3258832,0
2006-01-23,45.262,45.53,45.176,45.254,2006358,0
2006-01-24,45.142,45.306,44.07,44.328,5320486,0
2006-01-25,44.562,44.771,43.412,43.708,5545832,0
2006-01-26,44.977,46.163,44.121,45.384,6452649,0
2006-01-27,45.375,45.609,44.891,44.977,3427494,0
2006-01-30,44.951,45.262,44.433,45.115,3378329,0
2006-01-31,45.005,45.09,44.762,44.996,6372367,0
2006-02-01,44.951,46.023,44.951,45.038,7372885,0
2006-02-02,45.142,45.418,44.796,45.038,5316553,0
2006-02-03,44.996,45.463,44.657,44.96,3834804,0
2006-02-06,45.054,45.635,44.996,45.504,3942848,0
2006-02-07,45.151,45.323,44.969,45.013,2174327,0
2006-02-08,45.194,45.194,44.735,45.073,3206195,0
2006-02-09,45.054,45.797,44.96,45.463,3171494,0
2006-02-10,45.349,45.901,45.349,45.748,2034007,0
2006-02-13,45.773,45.997,45.22,45.504,1446469,0
2006-02-14,45.504,46.828,45.504,46.379,4655438,0
2006-02-15,46.29,46.629,46.18,46.604,3101968,0
2006-02-16,46.514,46.819,46.135,46.819,5601935,0
2006-02-17,46.715,47.018,46.595,46.94,2572037,0
2006-02-21,46.68,46.748,46.333,46.514,4551211,0
2006-02-22,46.766,47.399,46.766,47.284,4026950,0
2006-02-23,47.364,47.364,46.896,47.103,3427375,0
2006-02-24,46.983,47.528,46.766,47.459,3689507,0
2006-02-27,47.519,47.752,47.284,47.501,2562553,0
2006-02-28,47.198,47.528,46.949,47.355,3250038,0
2006-03-01,47.243,47.51,46.992,47.329,3790036,0
2006-03-02,47.121,47.459,46.595,47.243,6076342,0
2006-03-03,47.112,47.355,46.905,47.148,3861526,0
2006-03-06,47.094,47.373,46.819,46.896,1988429,0
2006-03-07,46.854,47.008,46.62,46.896,2057839,0
2006-03-08,46.595,47.103,46.404,46.983,3450398,0
2006-03-09,46.896,47.276,46.896,47.018,2672561,0
2006-03-10,46.757,47.294,46.68,47.166,2971828,0
2006-03-13,47.112,47.528,47.018,47.157,2597140,0
2006-03-14,47.139,47.546,47.078,47.355,3141181,0
2006-03-15,47.311,47.483,47.027,47.414,2841107,0
2006-03-16,47.562,47.676,46.931,47.078,4247434,0
2006-03-17,46.896,47.459,46.802,47.39,4849320,0
2006-03-20,47.501,47.605,46.878,47.157,3462195,0
2006-03-21,46.819,46.992,45.893,46.333,4378730,0
2006-03-22,45.644,46.413,45.644,46.315,2704952,0
2006-03-23,46.135,46.466,45.972,46.171,3044359,0
2006-03-24,45.997,46.306,45.557,46.015,2189715,0
2006-03-27,45.936,45.945,45.254,45.409,3745151,0
2006-03-28,45.306,45.34,44.771,44.996,3970497,0
2006-03-29,45.054,45.581,44.684,45.297,4597717,0
2006-03-30,45.211,45.391,44.996,45.073,4437499,0
2006-03-31,45.28,45.28,44.822,45.046,3424832,0
2006-04-03,45.211,45.565,44.96,45.271,2903462,0
2006-04-04,45.349,45.446,44.977,45.184,2510493,0
2006-04-05,45.297,45.539,44.822,44.941,3188845,0
2006-04-06,44.934,44.934,44.615,44.777,2809992,0
2006-04-07,44.762,45.073,44.199,44.278,2574118,0
2006-04-10,44.157,44.365,44.051,44.165,2160793,0
2006-04-11,44.165,44.226,43.535,43.653,5454097,0
2006-04-12,43.915,44.131,43.568,43.708,5621831,0
2006-04-13,43.708,43.827,43.552,43.741,3169064,0
2006-04-17,43.698,43.984,43.483,43.586,2304121,0
2006-04-18,43.717,45.029,43.717,44.909,6283639,0
2006-04-19,46.55,47.631,46.466,47.39,11324644,0
2006-04-20,47.849,48.088,47.588,47.917,6833352,0
2006-04-21,48.185,48.41,47.959,48.107,4336045,0
2006-04-24,48.107,48.329,47.631,48.107,3542595,0
2006-04-25,48.029,48.494,47.804,48.088,2435882,0
2006-04-26,48.297,48.41,48.004,48.253,2374105,0
2006-04-27,48.262,48.685,48.029,48.366,2625019,0
2006-04-28,48.538,48.885,48.28,48.832,3579379,0
2006-05-01,48.928,49.155,48.591,48.781,3466942,0
2006-05-02,48.972,49.23,48.798,49.092,3180052,0
2006-05-03,48.91,49.271,48.574,49.03,2421306,0
2006-05-04,49.145,49.271,49.023,49.172,2147722,0
2006-05-05,49.271,49.38,49.03,49.164,2785352,0
2006-05-08,49.057,49.87,48.964,49.803,2866099,0
2006-05-09,49.794,49.836,49.281,49.569,2810108,0
2006-05-10,49.271,49.678,49.207,49.56,2152929,0
2006-05-11,49.461,49.67,49.353,49.541,3251772,0
2006-05-12,49.421,49.488,48.608,48.738,2698589,0
2006-05-15,48.503,49.454,48.428,49.362,2483543,0
2006-05-16,49.271,49.654,49.039,49.569,2089651,0
2006-05-17,49.006,49.398,48.185,48.564,2911674,0
2006-05-18,48.555,49.23,48.41,48.937,4355826,0
2006-05-19,49.155,49.207,48.583,48.747,3297467,0
2006-05-22,48.599,48.981,48.297,48.564,2494300,0
2006-05-23,48.494,48.71,47.89,47.995,3438136,0
2006-05-24,47.761,48.313,47.537,47.856,3432931,0
2006-05-25,48.229,48.229,47.441,48.088,2704952,0
2006-05-26,48.004,48.107,47.311,47.553,2022671,0
2006-05-30,47.399,47.562,46.999,47.233,2243272,0
2006-05-31,47.39,47.676,47.086,47.553,3094447,0
2006-06-01,47.492,47.959,47.467,47.761,3054074,0
2006-06-02,47.708,47.84,47.382,47.639,2399903,0
2006-06-05,47.562,47.736,46.886,46.886,2324711,0
2006-06-06,46.871,47.103,46.257,46.863,2909708,0
2006-06-07,46.775,47.414,46.688,46.992,2012609,0
2006-06-08,46.854,47.39,46.55,47.243,3070506,0
2006-06-09,47.19,47.423,46.68,46.992,2323208,0
2006-06-12,47.078,47.078,46.248,46.333,2088263,0
2006-06-13,46.248,46.333,45.565,45.67,4654401,0
2006-06-14,45.574,46.126,45.384,46.117,3031982,0
2006-06-15,46.092,46.656,46.092,46.595,2736883,0
2006-06-16,46.482,46.793,46.197,46.257,3309501,0
2006-06-19,46.482,46.62,45.782,46.075,2086413,0
2006-06-20,46.248,46.523,45.936,45.936,2334894,0
2006-06-21,45.773,46.586,45.773,46.135,2200933,0
2006-06-22,45.972,46.396,45.702,45.851,2276127,0
2006-06-23,45.843,46.075,45.644,45.739,2154199,0
2006-06-26,45.816,46.404,45.754,46.342,2049624,0
2006-06-27,46.379,46.656,46.197,46.422,2568680,0
2006-06-28,46.55,46.793,46.361,46.638,3207353,0
2006-06-29,47.027,47.303,46.785,47.26,2935389,0
2006-06-30,47.26,47.483,47.043,47.311,3491696,0
2006-07-03,47.519,47.639,47.13,47.571,1371854,0
2006-07-05,47.284,47.501,46.819,47.373,2272540,0
2006-07-06,47.346,47.519,47.157,47.39,2057723,0
2006-07-07,47.284,47.967,47.078,47.571,2187631,0
2006-07-10,47.631,48.306,47.631,47.967,1967608,0
2006-07-11,47.804,48.123,47.501,48.047,1445423,0
2006-07-12,47.995,48.132,47.588,47.691,1412111,0
2006-07-13,47.39,47.718,47.346,47.451,2311639,0
2006-07-14,47.252,47.432,47.008,47.311,2370755,0
2006-07-17,47.311,47.856,47.268,47.605,2201859,0
2006-07-18,47.682,47.967,47.571,47.917,2340094,0
2006-07-19,48.107,48.546,48.02,48.538,4671169,0
2006-07-20,49.533,50.018,49.281,49.421,8372019,0
2006-07-21,49.533,49.533,48.503,48.972,4413900,0
2006-07-24,48.972,49.62,48.972,49.445,2422695,0
2006-07-25,49.488,49.879,49.216,49.695,2097054,0
2006-07-26,49.613,49.827,49.437,49.588,2081321,0
2006-07-27,49.776,49.912,49.108,49.188,2757936,0
2006-07-28,49.479,49.613,49.188,49.29,2824682,0
2006-07-31,49.23,49.429,48.91,49.118,2463879,0
2006-08-01,47.89,48.781,47.84,48.193,4811260,0
2006-08-02,47.934,48.15,47.649,47.874,3672155,0
2006-08-03,47.373,48.15,47.373,48.097,3092249,0
2006-08-04,48.41,48.643,47.967,48.088,2568449,0
2006-08-07,48.132,48.494,47.934,48.306,2627332,0
2006-08-08,48.494,48.671,47.718,48.28,2736883,0
2006-08-09,48.444,48.626,47.605,47.736,2492912,0
2006-08-10,47.588,48.321,47.474,48.107,2715481,0
2006-08-11,47.952,48.262,47.907,48.115,1154490,0
2006-08-14,48.512,49.083,48.444,48.772,2444094,0
2006-08-15,49.254,49.731,49.065,49.588,3213252,0
2006-08-16,49.863,49.912,49.23,49.56,2590313,0
2006-08-17,49.371,50.043,49.222,49.895,3076867,0
2006-08-18,49.948,50.242,49.687,50.069,2555959,0
2006-08-21,49.973,50.502,49.903,50.363,2112095,0
2006-08-22,50.395,50.441,49.912,49.912,2747985,0
2006-08-23,49.992,50.035,49.362,49.74,2507140,0
2006-08-24,49.965,50.043,49.461,49.628,1374632,0
2006-08-25,49.398,49.414,48.86,49.271,2496728,0
2006-08-28,49.1,49.863,49.057,49.645,1949215,0
2006-08-29,49.343,49.786,49.092,49.678,2385790,0
2006-08-30,49.992,50.139,49.767,49.827,1874950,0
2006-08-31,49.758,50.129,49.533,50.087,2234599,0
2006-09-01,50.147,50.588,50.052,50.459,2885182,0
2006-09-05,50.682,50.907,50.372,50.414,1759614,0
2006-09-06,49.939,50.545,49.903,50.147,1851000,0
2006-09-07,49.948,50.267,49.879,50.008,1216839,0
2006-09-08,50.225,51.088,50.027,51.055,2589968,0
2006-09-11,51.004,51.329,50.907,51.305,1965754,0
2006-09-12,51.428,51.789,51.27,51.573,2071141,0
2006-09-13,51.608,51.85,51.313,51.746,1961011,0
2006-09-14,51.762,51.867,51.478,51.858,1687311,0
2006-09-15,51.867,52.291,51.719,51.97,3028627,0
2006-09-18,51.428,52.567,51.305,52.412,3968880,0
2006-09-19,52.602,52.602,51.711,51.875,3915086,0
2006-09-20,52.042,52.645,51.78,52.576,2303195,0
2006-09-21,52.48,52.645,52.309,52.429,2774937,0
2006-09-22,52.619,52.637,52.319,52.446,1591415,0
2006-09-25,52.558,53.638,52.498,53.432,4026598,0
2006-09-26,53.594,54.122,53.529,54.003,3787144,0
2006-09-27,54.03,54.15,53.529,53.638,3875986,0
2006-09-28,53.796,54.409,53.796,54.321,2050782,0
2006-09-29,54.246,54.409,53.846,54.228,2562203,0
2006-10-02,54.115,54.263,53.656,54.175,2063276,0
2006-10-03,54.254,55.305,54.228,55.222,3834572,0
2006-10-04,55.305,55.531,55.099,55.446,4040364,0
2006-10-05,55.248,55.757,55.195,55.305,2800505,0
2006-10-06,54.444,54.849,54.158,54.59,3590949,0
2006-10-09,54.426,54.546,54.14,54.511,2211923,0
2006-10-10,54.287,54.373,53.778,53.968,3786566,0
2006-10-11,53.77,54.038,53.761,53.872,3027354,0
2006-10-12,53.951,54.246,53.812,54.202,4680776,0
2006-10-13,54.348,54.581,54.038,54.4,1673546,0
2006-10-16,54.529,54.834,54.462,54.685,2947649,0
2006-10-17,54.426,55.058,54.4,54.883,2328761,0
2006-10-18,55.107,55.386,54.538,54.72,3856320,0
2006-10-19,54.246,54.263,52.844,53.284,6932376,0
2006-10-20,53.396,53.404,52.82,52.93,4315105,0
2006-10-23,52.904,53.077,52.81,53.036,3501760,0
2006-10-24,52.87,53.493,52.82,53.37,2900683,0
2006-10-25,53.423,53.664,53.104,53.344,2854992,0
2006-10-26,53.432,53.613,53.181,53.561,2137657,0
2006-10-27,53.569,53.656,53.172,53.37,4054942,0
2006-10-30,53.206,53.501,53.129,53.252,1631786,0
2006-10-31,53.441,53.484,52.826,53.044,2830466,0
2006-11-01,53.338,53.45,52.688,52.765,2719296,0
2006-11-02,52.558,53.077,52.438,52.861,3123716,0
2006-11-03,53.129,53.252,52.637,53.145,2255765,0
2006-11-06,53.303,53.959,53.268,53.82,2826533,0
2006-11-07,53.761,54.321,53.673,54.122,2228003,0
2006-11-08,54.038,54.356,53.796,54.107,1795934,0
2006-11-09,54.079,54.246,53.942,54.02,1954767,0
2006-11-10,54.339,54.642,54.115,54.511,2417719,0
2006-11-13,54.4,54.918,54.365,54.478,2263633,0
2006-11-14,54.409,55.006,54.122,54.816,2424312,0
2006-11-15,54.669,55.324,54.669,55.231,3203535,0
2006-11-16,55.315,55.731,54.642,55.567,1849730,0
2006-11-17,55.305,55.74,55.241,55.74,2160448,0
2006-11-20,55.395,56.06,55.395,55.939,2594824,0
2006-11-21,55.843,56.06,55.611,55.974,2452886,0
2006-11-22,55.966,56.19,55.757,55.991,2249403,0
2006-11-24,55.792,56.19,55.757,56.112,738155,0
2006-11-27,55.921,55.939,55.629,55.792,3733699,0
2006-11-28,55.584,55.62,54.918,55.041,4196882,0
2006-11-29,54.875,55.187,54.373,54.694,4268256,0
2006-11-30,54.694,55.073,54.478,54.875,2807793,0
2006-12-01,55.152,55.256,54.175,54.711,2385790,0
2006-12-04,54.893,55.099,54.779,55.006,2083055,0
2006-12-05,54.978,55.446,54.893,55.324,1892648,0
2006-12-06,55.455,55.757,55.315,55.505,1624501,0
2006-12-07,55.505,55.67,54.893,55.032,2776676,0
2006-12-08,55.143,55.472,54.875,55.17,1475963,0
2006-12-11,55.125,55.594,55.125,55.496,2243043,0
2006-12-12,55.679,56.182,55.653,56.146,2950544,0
2006-12-13,56.174,56.182,55.713,55.783,1592223,0
2006-12-14,55.903,56.19,55.653,56.085,1524435,0
2006-12-15,56.041,56.585,55.991,56.372,3630514,0
2006-12-18,56.293,56.811,56.293,56.638,1892300,0
2006-12-19,56.431,56.94,56.38,56.846,1692750,0
2006-12-20,56.846,57.106,56.804,56.933,1766091,0
2006-12-21,56.959,57.053,56.233,56.449,2359185,0
2006-12-22,56.449,56.578,56.103,56.508,1273985,0
2006-12-26,56.406,56.846,56.275,56.787,963847,0
2006-12-27,56.949,57.098,56.906,56.985,1491932,0
2006-12-28,56.863,57.175,56.716,56.985,1098965,0
2006-12-29,56.838,56.924,56.103,56.284,1760538,0
2007-01-03,56.31,56.924,56.19,56.431,3077675,0
2007-01-04,56.492,56.572,56.112,56.499,2574467,0
2007-01-05,56.439,56.536,56.119,56.347,2490369,0
2007-01-08,55.67,56.508,55.324,56.422,3217648,0
2007-01-09,56.458,56.743,55.921,56.129,2680662,0
2007-01-10,55.929,56.103,55.773,55.982,1776852,0
2007-01-11,56.146,56.19,55.099,55.421,5374163,0
2007-01-12,55.152,56.174,55.082,55.843,3930585,0
2007-01-16,56.112,56.182,55.67,55.713,2414481,0
2007-01-17,55.792,56.025,55.62,55.757,2369594,0
2007-01-18,55.886,56.017,55.472,55.558,3107060,0
2007-01-19,55.341,55.463,54.761,55.091,4381160,0
2007-01-22,54.918,55.134,54.209,54.511,5448889,0
2007-01-23,54.462,55.107,54.321,54.771,3193123,0
2007-01-24,54.711,55.281,54.685,55.073,2664232,0
2007-01-25,54.962,55.256,54.409,54.562,2856493,0
2007-01-26,54.761,55.006,54.365,54.867,2431716,0
2007-01-29,55.032,55.395,54.694,54.918,2668513,0
2007-01-30,54.978,55.429,54.978,55.324,3516565,0
2007-01-31,53.216,53.546,51.911,52.005,14247771,0
2007-02-01,52.084,52.956,51.453,52.732,6600374,0
2007-02-02,52.688,52.912,52.335,52.896,3753711,0
2007-02-05,52.706,52.912,52.472,52.887,3832834,0
2007-02-06,53.077,53.51,52.972,53.312,3317134,0
2007-02-07,53.303,53.51,53.197,53.197,2575740,0
2007-02-08,53.163,53.387,53.018,53.188,3195321,0
2007-02-09,53.338,53.353,52.489,52.802,2933075,0
2007-02-12,52.947,53.077,52.637,52.645,2713236,0
2007-02-13,52.653,53.077,52.645,52.904,4101530,0
2007-02-14,53.077,53.726,52.964,53.493,4102504,0
2007-02-15,53.344,53.942,53.344,53.828,3926771,0
2007-02-16,53.546,53.977,53.484,53.751,3066916,0
2007-02-20,53.726,53.803,53.404,53.803,2131525,0
2007-02-21,53.51,53.718,53.378,53.45,3458148,0
2007-02-22,53.396,53.942,53.338,53.604,2147954,0
2007-02-23,53.268,53.51,52.765,52.972,3538084,0
2007-02-26,53.234,53.396,53.018,53.112,2116580,0
2007-02-27,52.706,52.964,51.678,52.032,4025329,0
2007-02-28,51.97,52.327,51.608,51.962,5039958,0
2007-03-01,51.046,51.953,51.037,51.806,5837239,0
2007-03-02,51.444,51.771,51.305,51.521,3456182,0
2007-03-05,51.22,51.469,51.021,51.088,3557453,0
2007-03-06,51.22,51.669,50.788,51.546,3582505,0
2007-03-07,51.13,51.211,50.873,50.941,3979867,0
2007-03-08,51.088,51.625,51.004,51.512,4740819,0
2007-03-09,51.858,52.032,51.762,51.953,3121966,0
2007-03-12,51.894,52.16,51.806,51.979,2297180,0
2007-03-13,51.754,52.005,51.064,51.115,3528751,0
2007-03-14,51.158,51.383,50.38,51.261,3721769,0
2007-03-15,51.261,52.152,51.261,51.555,3741565,0
2007-03-16,51.762,52.005,51.528,51.608,4763597,0
2007-03-19,51.703,52.273,51.703,52.032,2263354,0
2007-03-20,52.042,52.542,52.014,52.385,3135284,0
2007-03-21,52.291,52.793,51.953,52.594,4180342,0
2007-03-22,52.535,52.921,52.48,52.594,2472323,0
2007-03-23,52.645,52.999,52.517,52.542,2857073,0
2007-03-26,52.549,52.732,52.042,52.535,2296602,0
2007-03-27,52.446,52.637,52.17,52.23,2453927,0
2007-03-28,52.23,52.273,51.643,51.746,3122107,0
2007-03-29,51.97,52.213,51.669,52.005,2038519,0
2007-03-30,52.17,52.394,51.538,51.919,2311870,0
2007-04-02,52.042,52.049,51.437,51.503,2941983,0
2007-04-03,51.538,51.694,51.4,51.528,2938533,0
2007-04-04,51.694,51.875,51.437,51.867,3129911,0
2007-04-05,51.694,52.23,51.651,52.143,2270918,0
2007-04-09,52.256,52.256,51.953,52.178,1773611,0
2007-04-10,51.979,52.454,51.902,52.446,1976508,0
2007-04-11,52.454,53.044,52.446,52.637,3562608,0
2007-04-12,52.706,52.74,52.248,52.723,2233385,0
2007-04-13,52.904,53.554,52.732,53.018,3662671,0
2007-04-16,53.06,53.726,53.018,53.225,3492137,0
2007-04-17,53.197,53.243,52.706,52.991,3413033,0
2007-04-18,52.921,53.423,52.921,52.964,4778238,0
2007-04-19,52.3,53.216,52.3,52.844,5698326,0
2007-04-20,53.32,54.122,53.163,54.02,7267634,0
2007-04-23,54.158,54.271,53.656,53.709,3086931,0
2007-04-24,53.63,53.968,53.432,53.735,3875754,0
2007-04-25,54.202,54.893,53.942,54.702,4529254,0
2007-04-26,54.538,54.875,54.504,54.728,4045919,0
2007-04-27,54.562,54.72,54.131,54.14,3889676,0
2007-04-30,54.321,54.321,53.718,53.872,4269843,0
2007-05-01,54.193,54.202,53.537,53.718,3114195,0
2007-05-02,53.995,54.52,53.854,54.329,3644048,0
2007-05-03,54.329,54.618,54.209,54.478,2484569,0
2007-05-04,54.711,54.737,54.046,54.321,2776919,0
2007-05-07,54.452,54.797,54.383,54.753,1654111,0
2007-05-08,54.511,54.797,54.471,54.702,1709525,0
2007-05-09,54.418,54.867,54.329,54.867,2784590,0
2007-05-10,54.771,54.893,54.608,54.633,2888189,0
2007-05-11,54.816,55.091,54.669,54.849,3120939,0
2007-05-14,54.978,55.065,54.209,54.339,4407122,0
2007-05-15,54.462,54.633,54.097,54.167,3419975,0
2007-05-16,54.383,54.52,54.079,54.218,3319214,0
2007-05-17,54.07,54.305,53.977,54.02,1969801,0
2007-05-18,53.986,54.279,53.854,54.246,3225570,0
2007-05-21,54.452,54.462,54.115,54.122,3050256,0
2007-05-22,54.115,54.115,53.252,53.529,4363210,0
2007-05-23,53.546,53.995,53.466,53.744,4635635,0
2007-05-24,53.529,53.995,53.086,53.172,4019315,0
2007-05-25,53.234,53.396,52.921,53.077,2892392,0
2007-05-29,53.303,53.353,53.095,53.252,2593325,0
2007-05-30,52.826,53.338,52.757,53.33,3211077,0
2007-05-31,53.353,53.594,52.982,53.163,4563011,0
2007-06-01,53.188,53.275,52.956,53.234,4356522,0
2007-06-04,52.947,53.338,52.947,53.32,2968009,0
2007-06-05,53.234,53.338,52.947,53.027,3944121,0
2007-06-06,52.991,53.077,52.904,52.93,2615534,0
2007-06-07,52.774,53.252,52.273,52.342,4844760,0
2007-06-08,52.385,52.696,52.118,52.602,3782745,0
2007-06-11,52.412,53.06,52.3,52.844,3554134,0
2007-06-12,52.774,53.095,52.403,52.429,3876033,0
2007-06-13,52.594,53.188,52.48,53.154,3173921,0
2007-06-14,53.163,53.432,53.069,53.181,2461614,0
2007-06-15,53.312,53.501,53.036,53.06,4496726,0
2007-06-18,53.225,53.594,53.163,53.268,2627150,0
2007-06-19,53.243,53.881,53.225,53.744,3937693,0
2007-06-20,53.744,54.305,52.765,52.844,4007983,0
2007-06-21,52.679,53.441,52.558,53.243,3687698,0
2007-06-22,53.036,53.145,52.679,52.887,4922145,0
2007-06-25,53.06,53.501,52.611,52.835,3477416,0
2007-06-26,52.861,53.112,52.602,52.706,4722880,0
2007-06-27,52.342,52.602,52.057,52.376,3610233,0
2007-06-28,52.429,53.432,52.118,53.077,5598003,0
2007-06-29,53.252,53.673,52.896,53.172,3616168,0
2007-07-02,53.466,53.726,53.252,53.37,3662513,0
2007-07-03,53.594,53.986,53.554,53.673,2177568,0
2007-07-05,53.77,53.863,53.216,53.441,2870838,0
2007-07-06,53.32,53.501,53.112,53.414,2064664,0
2007-07-09,53.414,53.709,53.252,53.303,3069113,0
2007-07-10,52.999,53.234,52.645,52.671,4077705,0
2007-07-11,52.671,52.896,52.403,52.688,3063909,0
2007-07-12,52.723,53.441,52.549,53.104,3772608,0
2007-07-13,52.309,52.921,52.16,52.774,3716729,0
2007-07-16,52.585,52.774,52.429,52.526,2364737,0
2007-07-17,52.335,52.394,51.927,52.23,3546644,0
2007-07-18,51.986,52.526,51.771,52.351,4854410,0
2007-07-19,52.213,52.291,51.004,51.097,8381156,0
2007-07-20,51.097,51.097,49.488,49.597,10955873,0
2007-07-23,49.983,50.181,49.663,49.731,5468905,0
2007-07-24,49.578,49.62,47.943,48.238,7977986,0
2007-07-25,48.71,48.832,48.004,48.41,8185140,0
2007-07-26,48.15,48.453,47.243,47.623,11392667,0
2007-07-27,47.761,47.796,45.981,46.248,10906919,0
2007-07-30,46.379,47.294,46.058,47.008,8314405,0
2007-07-31,47.553,48.097,45.877,45.945,9799050,0
2007-08-01,45.816,46.422,44.218,46.275,9468241,0
2007-08-02,47.112,47.864,46.007,46.488,8001722,0
2007-08-03,46.379,46.466,44.606,44.615,7862677,0
2007-08-06,44.701,46.914,44.042,46.914,8841677,0
2007-08-07,46.586,47.441,46.163,46.914,6316262,0
2007-08-08,47.035,47.355,46.084,46.793,6552363,0
2007-08-09,45.644,46.688,44.226,44.235,7157259,0
2007-08-10,44.243,45.565,43.437,45.029,8170038,0
2007-08-13,45.349,46.075,45.073,45.211,5486372,0
2007-08-14,45.323,46.379,44.917,45.271,5109716,0
2007-08-15,45.418,46.723,45.314,45.539,5835125,0
2007-08-16,44.822,47.934,44.822,47.432,6927981,0
2007-08-17,48.901,49.92,47.519,48.763,7711254,0
2007-08-20,48.763,48.851,47.216,47.84,4063505,0
2007-08-21,47.519,48.28,47.329,47.631,2780958,0
2007-08-22,48.288,49.057,47.898,48.79,3986112,0
2007-08-23,48.945,49.198,48.185,48.401,3149283,0
2007-08-24,48.608,49.207,48.375,49.155,2853600,0
2007-08-27,48.964,49.136,48.653,48.653,2263282,0
2007-08-28,48.357,48.444,47.182,47.294,4500891,0
2007-08-29,47.284,47.492,46.612,47.483,3670075,0
2007-08-30,46.931,47.284,46.697,46.878,4140894,0
2007-08-31,47.406,47.605,46.896,47.329,4200471,0
2007-09-04,47.329,48.064,47.043,47.813,3308574,0
2007-09-05,47.519,47.614,47.157,47.364,3216608,0
2007-09-06,47.216,47.708,46.707,47.198,2952163,0
2007-09-07,46.81,47.069,46.163,46.595,4657984,0
2007-09-10,46.731,46.923,45.972,46.171,3780551,0
2007-09-11,46.448,46.983,46.413,46.757,3699804,0
2007-09-12,46.568,47.423,46.568,47.086,4172704,0
2007-09-13,47.39,47.546,46.983,47.382,2667817,0
2007-09-14,47.19,47.414,47.008,47.338,2303314,0
2007-09-17,47.268,47.32,46.757,47.207,3297122,0
2007-09-18,47.528,48.521,47.303,48.338,5107748,0
2007-09-19,48.815,49.083,48.503,48.747,4688864,0
2007-09-20,48.738,49.092,48.28,48.306,6508089,0
2007-09-21,48.384,48.79,48.012,48.306,7817793,0
2007-09-24,48.306,48.428,47.7,47.89,3593727,0
2007-09-25,47.718,48.038,47.553,47.856,3437502,0
2007-09-26,48.107,48.608,47.907,48.15,3345591,0
2007-09-27,48.245,48.824,48.175,48.702,2535943,0
2007-09-28,48.643,49.786,48.538,49.437,5756136,0
2007-10-01,49.613,50.597,49.605,50.441,4757006,0
2007-10-02,50.639,51.088,50.259,50.395,2967085,0
2007-10-03,50.267,50.708,50.139,50.363,2362076,0
2007-10-04,50.606,50.856,50.45,50.528,2078543,0
2007-10-05,50.897,51.202,50.7,50.864,2699513,0
2007-10-08,50.483,50.788,50.304,50.502,2313798,0
2007-10-09,50.735,50.889,50.395,50.856,2984436,0
2007-10-10,50.7,51.004,50.423,50.588,2521251,0
2007-10-11,50.753,50.96,50.225,50.404,2668166,0
2007-10-12,50.483,51.088,50.414,50.838,2547180,0
2007-10-15,50.96,51.185,50.267,50.63,3585511,0
2007-10-16,50.404,50.414,49.597,49.722,3835382,0
2007-10-17,50.172,50.198,49.108,49.776,3977668,0
2007-10-18,48.635,48.885,47.382,48.02,9729989,0
2007-10-19,47.623,47.691,46.707,47.103,10054366,0
2007-10-22,46.775,47.51,46.457,47.069,4479026,0
2007-10-23,47.233,47.284,45.877,46.126,6192137,0
2007-10-24,46.042,46.051,44.346,45.825,7386651,0
2007-10-25,45.901,46.163,44.805,45.254,5245687,0
2007-10-26,45.773,46.163,44.941,45.323,5126142,0
2007-10-29,45.384,45.581,44.899,45.019,4575851,0
2007-10-30,44.777,45.375,44.666,44.676,4442588,0
2007-10-31,44.762,45.729,44.692,45.297,7464969,0
2007-11-01,44.856,44.951,44.355,44.502,5748851,0
2007-11-02,44.536,44.649,43.412,44.302,9388385,0
2007-11-05,43.455,44.562,43.455,43.852,5921099,0
2007-11-06,43.888,44.365,43.552,44.328,4331013,0
2007-11-07,44.692,44.951,43.87,43.941,6888073,0
2007-11-08,44.157,45.428,44.078,45.375,7753992,0
2007-11-09,44.865,46.715,44.57,45.929,5496657,0
2007-11-12,45.686,47.086,45.686,45.972,3848236,0
2007-11-13,46.448,47.311,46.18,47.252,3650528,0
2007-11-14,47.528,47.761,46.54,46.647,4245605,0
2007-11-15,46.638,47.198,45.739,45.997,5938091,0
2007-11-16,46.68,47.224,44.996,45.504,6812880,0
2007-11-19,45.306,45.306,44.112,44.26,6412015,0
2007-11-20,44.442,44.813,43.526,43.949,7484782,0
2007-11-21,43.499,43.568,42.272,42.549,8046489,0
2007-11-23,42.808,43.595,42.574,43.301,2719190,0
2007-11-26,43.309,43.517,42.609,42.703,7137511,0
2007-11-27,43.015,44.365,42.703,43.896,7672223,0
2007-11-28,43.87,44.969,43.809,44.777,7740117,0
2007-11-29,44.545,44.545,43.698,44.319,3906042,0
2007-11-30,44.762,45.28,43.915,44.19,6627785,0
2007-12-03,43.827,44.51,43.446,44.346,4455266,0
2007-12-04,43.992,44.519,43.708,43.827,4882154,0
2007-12-05,44.148,44.883,44.112,44.771,4377254,0
2007-12-06,44.57,45.782,44.57,45.702,3716230,0
2007-12-07,45.729,46.023,45.22,45.349,2831705,0
2007-12-10,46.559,47.062,45.919,46.828,4574076,0
2007-12-11,46.871,47.976,45.306,45.4,6395542,0
2007-12-12,46.324,46.324,44.337,45.176,10154925,0
2007-12-13,44.865,45.33,44.46,45.246,4648861,0
2007-12-14,44.951,45.349,44.562,44.588,3567366,0
2007-12-17,44.485,45.159,44.365,44.442,4349926,0
2007-12-18,44.676,44.909,43.759,44.416,4030203,0
2007-12-19,44.337,44.337,43.137,43.517,6196082,0
2007-12-20,43.75,43.957,42.832,43.248,3877977,0
2007-12-21,43.672,44.909,43.577,44.856,7014775,0
2007-12-24,44.796,45.773,44.796,45.686,1923768,0
2007-12-26,45.358,45.764,45.123,45.652,2665780,0
2007-12-27,45.487,45.686,44.96,44.977,2878068,0
2007-12-28,45.504,45.581,44.813,45.115,2828791,0
2007-12-31,44.977,45.487,44.96,45.151,3013777,0
2008-01-02,45.167,45.33,44.078,44.218,4352170,0
2008-01-03,44.278,44.553,43.87,44.112,3492730,0
2008-01-04,44.813,44.899,43.957,44.157,4770814,0
2008-01-07,44.502,44.624,43.681,44.19,5156633,0
2008-01-08,44.328,44.676,43.492,43.653,4971385,0
2008-01-09,43.619,44.269,43.336,44.269,5328889,0
2008-01-10,43.879,45.548,43.733,44.777,5862308,0
2008-01-11,44.46,45.029,43.827,44.51,3955106,0
2008-01-14,44.777,45.34,44.528,45.123,3465286,0
2008-01-15,44.649,44.865,43.941,44.235,4114878,0
2008-01-16,44.086,44.899,43.18,44.028,6145253,0
2008-01-17,43.975,44.061,42.712,42.868,6396374,0
2008-01-18,43.066,43.221,41.225,41.893,6718201,0
2008-01-22,39.988,42.903,39.988,42.462,7516010,0
2008-01-23,41.297,44.433,40.844,44.346,8503984,0
2008-01-24,44.624,45.28,43.725,45.013,7030854,0
2008-01-25,45.453,45.453,43.171,43.611,5816866,0
2008-01-28,43.741,45.53,43.446,45.53,5573560,0
2008-01-29,45.358,45.729,44.771,45.167,6411765,0
2008-01-30,44.07,44.103,41.753,41.918,11333501,0
2008-01-31,41.278,43.129,41.062,42.549,10558529,0
2008-02-01,42.686,42.842,41.96,42.722,6522237,0
2008-02-04,42.703,42.703,41.893,42.065,4718125,0
2008-02-05,41.821,42.028,41.121,41.121,5985550,0
2008-02-06,41.321,41.641,40.446,40.662,6785940,0
2008-02-07,40.363,41.545,40.363,41.207,13234864,0
2008-02-08,41.071,41.071,40.145,40.257,5251865,0
2008-02-11,40.249,40.283,39.159,39.522,6029589,0
2008-02-12,39.393,40.231,39.245,39.852,6181158,0
2008-02-13,40.231,40.716,39.636,40.627,5150608,0
2008-02-14,40.561,41.156,39.912,40.266,7169610,0
2008-02-15,40.137,40.205,39.471,39.919,8523309,0
2008-02-19,40.3,40.627,39.834,40.344,4205267,0
2008-02-20,40.075,40.923,39.763,40.732,3836282,0
2008-02-21,40.795,41.106,40.474,40.5,3103384,0
2008-02-22,40.619,41.182,39.988,41.182,3581171,0
2008-02-25,41.131,41.743,40.681,41.65,3329187,0
2008-02-26,41.371,42.488,41.371,42.203,4333486,0
2008-02-27,42.1,43.186,42.1,42.817,5432537,0
2008-02-28,42.532,42.832,41.804,41.996,3837483,0
2008-02-29,41.451,42.1,41.121,41.261,6125894,0
2008-03-03,41.106,41.495,40.437,41.355,5343707,0
2008-03-04,41.261,41.604,40.81,41.451,5481674,0
2008-03-05,41.495,42.056,40.863,41.278,4676863,0
2008-03-06,41,41.182,40.354,40.38,4082432,0
2008-03-07,40.231,41.225,39.965,40.654,4942517,0
2008-03-10,40.612,41.148,40.3,40.636,5630932,0
2008-03-11,41.631,42.14,40.863,41.933,5058974,0
2008-03-12,41.83,41.83,40.372,40.38,5726183,0
2008-03-13,39.704,40.828,39.498,40.627,6569133,0
2008-03-14,40.627,40.888,39.282,39.539,5412261,0
2008-03-17,38.52,40.257,38.52,39.739,6067222,0
2008-03-18,40.084,41.495,40.033,41.442,7417194,0
2008-03-19,41.562,42.133,40.196,40.214,7729582,0
2008-03-20,40.516,41.743,40.214,41.641,6163073,0
2008-03-24,41.893,42.617,41.182,41.504,5201849,0
2008-03-25,41.347,41.901,40.854,41.641,3847654,0
2008-03-26,41.331,41.677,41.098,41.156,3570488,0
2008-03-27,42.749,42.756,41.424,41.553,5063201,0
2008-03-28,41.677,42.056,41.054,41.121,3017887,0
2008-03-31,41.027,41.926,41.027,41.545,3286643,0
2008-04-01,42.185,43.129,41.978,43.032,5631757,0
2008-04-02,42.989,43.499,42.823,43.075,4239429,0
2008-04-03,42.756,42.955,42.307,42.514,3605406,0
2008-04-04,42.497,42.832,42.109,42.342,3840756,0
2008-04-07,42.817,43.015,42.211,42.756,3255175,0
2008-04-08,42.445,42.497,41.978,42.1,2938411,0
2008-04-09,42.1,42.316,41.762,41.857,2861493,0
2008-04-10,41.779,42.299,41.468,42.004,3083211,0
2008-04-11,41.424,42.348,41.424,41.667,3460839,0
2008-04-14,41.571,41.597,41.148,41.364,3001665,0
2008-04-15,41.537,41.996,41.207,41.969,3300876,0
2008-04-16,42.272,42.79,42.1,42.756,4648975,0
2008-04-17,42.541,43.318,42.541,43.11,3435215,0
2008-04-18,43.636,43.75,43.18,43.369,6275382,0
2008-04-21,43.248,43.248,42.634,42.86,3888979,0
2008-04-22,42.763,42.886,42.221,42.401,3612354,0
2008-04-23,42.763,43.309,41.667,42.038,5813269,0
2008-04-24,41.588,43.412,41.588,43.162,6910913,0
2008-04-25,43.403,43.499,42.617,43.23,4193135,0
2008-04-28,43.05,43.653,43.05,43.361,3854734,0
2008-04-29,43.284,43.923,43.12,43.795,4509672,0
2008-04-30,43.795,44.165,43.395,43.795,4486635,0
2008-05-01,43.395,44.941,43.395,44.676,5224170,0
2008-05-02,44.951,45.09,44.519,44.856,3277965,0
2008-05-05,44.874,44.874,44.042,44.199,3821420,0
2008-05-06,43.776,44.293,43.662,44.199,4189460,0
2008-05-07,44.139,44.139,43.205,43.346,2639140,0
2008-05-08,43.265,43.353,42.124,42.756,7078279,0
2008-05-09,42.418,42.842,42.229,42.626,5676217,0
2008-05-12,42.712,43.015,42.401,42.781,3306355,0
2008-05-13,43.162,43.196,42.661,42.955,4144588,0
2008-05-14,43.284,43.662,42.955,43.403,3911046,0
2008-05-15,43.353,43.776,42.98,43.681,2689703,0
2008-05-16,43.603,43.603,43.05,43.284,5045208,0
2008-05-19,43.213,43.517,43.137,43.284,4334490,0
2008-05-20,42.989,43.221,42.938,43.032,3541441,0
2008-05-21,43.05,43.483,42.722,42.763,3863609,0
2008-05-22,42.74,43.437,42.581,43.395,3778121,0
2008-05-23,43.353,43.499,43.041,43.155,4371607,0
2008-05-27,43.257,43.803,43.093,43.552,4661601,0
2008-05-28,43.595,43.653,43.171,43.603,5406551,0
2008-05-29,43.526,44.562,43.492,44.286,5226629,0
2008-05-30,44.302,44.389,43.818,44.035,4509220,0
2008-06-02,43.672,44.148,43.559,44.042,4802710,0
2008-06-03,44.19,44.346,43.336,43.725,6220305,0
2008-06-04,43.526,44.019,43.346,43.544,5250310,0
2008-06-05,43.818,44.269,43.559,44.209,6368055,0
2008-06-06,43.759,44.001,43.171,43.248,5943099,0
2008-06-09,43.369,43.725,42.971,43.346,3925634,0
2008-06-10,43.006,43.906,42.92,43.387,4336781,0
2008-06-11,43.162,43.387,42.609,42.626,5352944,0
2008-06-12,42.947,43.627,42.661,43.032,4891982,0
2008-06-13,43.284,43.387,42.454,43.129,5462180,0
2008-06-16,42.929,43.284,42.609,43.093,3596194,0
2008-06-17,43.309,43.395,42.686,42.686,4379397,0
2008-06-18,42.599,42.661,41.885,42.185,5282666,0
2008-06-19,42.004,42.497,41.58,42.056,5430187,0
2008-06-20,41.893,42.264,41.312,41.397,8031971,0
2008-06-23,41.53,41.736,41.071,41.113,4631875,0
2008-06-24,40.94,41.442,40.716,41.027,4666721,0
2008-06-25,41,41.641,40.94,41.106,5220278,0
2008-06-26,40.708,41.27,40.326,40.388,6075626,0
2008-06-27,40.405,40.645,40.111,40.214,5726042,0
2008-06-30,40.205,40.309,39.324,39.41,6748459,0
2008-07-01,39.159,40.058,39.116,39.988,5860168,0
2008-07-02,40.214,40.672,39.937,40.396,5707111,0
2008-07-03,40.654,41.148,40.421,40.627,3870608,0
2008-07-07,40.787,41.216,39.739,39.965,5153678,0
2008-07-08,39.912,40.795,39.704,40.716,7832585,0
2008-07-09,40.689,40.732,39.547,39.61,7368421,0
2008-07-10,39.254,39.366,38.408,38.813,8721620,0
2008-07-11,38.443,38.942,37.767,38.167,7341738,0
2008-07-14,38.546,38.857,37.56,37.629,7251217,0
2008-07-15,37.268,38.226,36.746,37.035,7176242,0
2008-07-16,37.144,38.805,36.799,38.744,6819258,0
2008-07-17,39.141,39.384,38.087,38.885,7596735,0
2008-07-18,38.762,39.15,38.044,38.977,6274100,0
2008-07-21,38.901,39.03,38.149,38.32,4928533,0
2008-07-22,37.619,39.507,37.493,39.429,3520081,0
2008-07-23,39.565,40.413,39.264,39.912,8120126,0
2008-07-24,38.149,41.113,38.149,39.194,8216798,0
2008-07-25,39.539,40.093,39.132,39.402,5159085,0
2008-07-28,39.212,39.704,38.684,38.753,5552928,0
2008-07-29,39.047,39.809,38.744,39.763,7333020,0
2008-07-30,40.708,40.844,39.661,40.275,6204861,0
2008-07-31,39.79,40.597,39.748,39.955,5126105,0
2008-08-01,39.843,39.973,39.203,39.73,4783378,0
2008-08-04,39.583,40.084,39.3,39.73,4971994,0
2008-08-05,40.205,40.854,39.988,40.681,7003131,0
2008-08-06,41.278,41.278,40.111,40.335,5386138,0
2008-08-07,40.292,40.292,39.308,39.507,6127448,0
2008-08-08,39.498,40.464,39.393,40.363,5961772,0
2008-08-11,40.363,40.802,39.912,40.249,6169888,0
2008-08-12,39.73,40.205,39.42,39.686,6088348,0
2008-08-13,39.384,39.661,38.753,39.194,6223230,0
2008-08-14,38.85,39.628,38.692,39.402,5298353,0
2008-08-15,39.575,39.988,39.349,39.928,4911355,0
2008-08-18,39.973,39.973,39.332,39.41,5344842,0
2008-08-19,39.111,39.212,38.642,38.987,5407898,0
2008-08-20,39.056,39.264,38.467,39.175,4932447,0
2008-08-21,38.822,39.167,38.554,38.942,3091160,0
2008-08-22,39.237,39.937,38.977,39.886,5017070,0
2008-08-25,39.861,39.973,39.175,39.212,3225590,0
2008-08-26,39.065,39.221,38.467,38.969,4020877,0
2008-08-27,38.599,38.901,38.217,38.841,4618413,0
2008-08-28,39.101,39.436,38.744,39.42,5231565,0
2008-08-29,38.995,39.556,38.918,39.012,4029043,0
2008-09-02,39.444,39.678,38.668,39.075,5321138,0
2008-09-03,38.901,39.48,38.753,39.366,4760906,0
2008-09-04,38.969,39.175,38.475,38.546,4982373,0
2008-09-05,38.433,39.03,38.028,38.969,5926399,0
2008-09-08,39.763,40.196,39.003,40.181,7829262,0
2008-09-09,39.877,40.491,39.065,39.065,6407947,0
2008-09-10,39.575,39.843,38.779,39.34,6349886,0
2008-09-11,39.34,39.852,38.659,39.575,6834147,0
2008-09-12,38.987,39.498,38.866,39.101,5914516,0
2008-09-15,38.511,40.589,38.217,38.364,11589872,0
2008-09-16,37.864,39.436,37.811,39.41,12217371,0
2008-09-17,38.408,39.696,36.97,37.043,12426321,0
2008-09-18,37.924,39.894,36.3,39.894,12424540,0
2008-09-19,40.3,41.451,38.788,41.098,10059102,0
2008-09-22,41.487,41.495,38.167,38.268,5399604,0
2008-09-23,39.332,39.868,38.459,38.727,3268801,0
2008-09-24,38.952,39.454,37.179,38.615,3143795,0
2008-09-25,38.805,40.525,38.606,39.228,4028515,0
2008-09-26,38.589,40.429,38.443,40.052,3057789,0
2008-09-29,39.763,40.335,35.76,37.259,5539553,0
2008-09-30,37.785,40.844,36.393,39.868,6061317,0
2008-10-01,39.489,39.489,36.176,38.037,4839013,0
2008-10-02,38.069,38.268,36.15,36.401,3659601,0
2008-10-03,37.06,38.122,35.919,36.722,3862941,0
2008-10-06,35.878,40.627,34.619,36.393,4912368,0
2008-10-07,36.393,36.739,32.858,32.858,5906584,0
2008-10-08,32.504,33.453,24.819,25.9,14944742,0
2008-10-09,28.078,28.276,23.772,23.772,11861289,0
2008-10-10,22.908,23.972,20.22,23.306,13398179,0
2008-10-13,24.931,28.986,24.204,27.861,8072484,0
2008-10-14,28.855,29.78,27.084,28.414,8289540,0
2008-10-15,27.57,27.999,25.294,25.511,6482408,0
2008-10-16,25.449,25.546,22.987,25.215,8556891,0
2008-10-17,24.759,27.3,24.298,27.3,10017617,0
2008-10-20,27.506,28.762,25.485,27.093,5724786,0
2008-10-21,26.624,28.422,25.719,27.619,4972742,0
2008-10-22,26.454,26.995,23.947,24.403,6635876,0
2008-10-23,24.204,25.466,22.071,22.987,9328574,0
2008-10-24,21.601,22.571,20.643,22.071,9730301,0
2008-10-27,21.741,21.906,20.842,21.104,7247063,0
2008-10-28,21.005,22.026,19.278,21.725,10439959,0
2008-10-29,22.026,22.889,21.135,21.766,8563493,0
2008-10-30,21.819,22.413,20.764,21.369,7424324,0
2008-10-31,21.275,22.828,21.204,22.812,6836498,0
2008-11-03,22.795,24.903,22.242,24.559,7037486,0
2008-11-04,24.922,26.608,24.577,25.501,6392817,0
2008-11-05,25,25.737,23.903,24.013,5636154,0
2008-11-06,23.772,24.463,22.286,22.475,6936877,0
2008-11-07,22.638,23.322,22.242,23.245,4725486,0
2008-11-10,23.547,24.084,21.716,22.173,4162910,0
2008-11-11,21.844,22.772,21.204,22.242,4814958,0
2008-11-12,21.87,22.242,20.73,20.807,7227238,0
2008-11-13,20.99,25.754,20.643,25.322,10089187,0
2008-11-14,24.836,25,22.597,23.399,9380500,0
2008-11-17,23.218,23.227,21.628,21.733,7297800,0
2008-11-18,21.87,22.259,20.358,21.61,7766000,0
2008-11-19,21.284,21.559,16.96,17.202,11268315,0
2008-11-20,17.082,18.284,15.317,15.648,14116234,0
2008-11-21,16.113,18.732,15.664,18.605,12125659,0
2008-11-24,18.948,21.178,17.861,21.145,10243841,0
2008-11-25,21.421,21.421,19.77,21.049,8712956,0
2008-11-26,20.202,20.842,19.148,20.764,6318889,0
2008-11-28,20.953,22.052,20.737,21.991,2920302,0
2008-12-01,21.319,21.586,18.587,18.68,8709862,0
2008-12-02,19.139,20.634,18.474,20.497,7749628,0
2008-12-03,19.51,20.505,18.579,20.358,8113561,0
2008-12-04,19.796,22.043,19.632,20.842,6908385,0
2008-12-05,20.409,23.47,20.383,23.367,7845324,0
2008-12-08,24.038,24.696,22.484,23.444,7428641,0
2008-12-09,22.872,24.172,22.621,22.845,7012461,0
2008-12-10,23.071,23.532,22.646,23.254,6393254,0
2008-12-11,22.936,24.004,22.484,22.71,7343912,0
2008-12-12,21.802,23.633,21.793,23.48,4713901,0
2008-12-15,22.952,23.687,21.733,22.233,5966861,0
2008-12-16,22.638,26.071,22.621,25.961,9499260,0
2008-12-17,25.546,26.454,24.895,25.77,8118529,0
2008-12-18,26.124,27.047,25.587,25.882,7429641,0
2008-12-19,26.169,27.887,25.33,27.542,9369745,0
2008-12-22,27.542,27.542,25,25.638,6053630,0
2008-12-23,26.019,26.695,25.33,25.529,5106756,0
2008-12-24,26.177,26.177,25,25.466,1746066,0
2008-12-26,25.579,26.962,25.579,26.661,3045675,0
2008-12-29,26.737,26.753,25.935,26.478,3614141,0
2008-12-30,26.53,27.645,26.53,27.586,3791149,0
2008-12-31,27.628,28.483,27.362,28.321,4417925,0
2009-01-02,28.321,28.96,27.136,28.753,4548537,0
2009-01-05,28.483,28.734,27.325,28.156,6199701,0
2009-01-06,27.601,28.197,27.187,27.611,6101742,0
2009-01-07,27.075,27.378,25.836,26.011,5879449,0
2009-01-08,25.917,26.92,25.666,26.713,4313053,0
2009-01-09,26.762,26.969,25.845,25.985,3911144,0
2009-01-12,26.116,26.512,25.466,25.77,6460729,0
2009-01-13,25.38,25.978,24.974,25.604,7281259,0
2009-01-14,24.792,25.156,24.084,24.325,7860169,0
2009-01-15,24.361,25.258,22.926,24.395,9331255,0
2009-01-16,25,25.62,24.256,24.87,6329145,0
2009-01-20,23.93,25.121,22.449,22.503,10501310,0
2009-01-21,23.679,24.507,22.521,24.325,8449261,0
2009-01-22,23.597,23.955,22.259,22.836,8279972,0
2009-01-23,21.784,23.218,21.446,22.728,5198351,0
2009-01-26,22.899,23.74,21.923,22.431,6031850,0
2009-01-27,22.763,23.564,22.365,23.532,5637966,0
2009-01-28,24.957,25.864,23.972,25.62,8229243,0
2009-01-29,20.531,21.567,19.882,20.314,18322730,0
2009-01-30,19.251,20.074,18.266,18.732,17589391,0
2009-02-02,18.275,18.795,17.626,18.068,10756595,0
2009-02-03,17.944,19.251,17.871,18.913,8043947,0
2009-02-04,19.011,19.45,18.446,18.68,7100940,0
2009-02-05,18.481,19.321,18.197,18.655,8750115,0
2009-02-06,19.043,19.84,18.414,19.623,9118825,0
2009-02-09,19.761,19.986,19.043,19.294,6219879,0
2009-02-10,19.087,19.294,17.654,17.755,11971789,0
2009-02-11,17.935,18.939,17.834,18.819,7525003,0
2009-02-12,17.834,18.732,17.703,18.613,8281082,0
2009-02-13,18.491,19.079,18.284,18.353,7699038,0
2009-02-17,17.383,17.843,16.529,16.545,10777760,0
2009-02-18,16.969,17.281,16.329,17.065,9039043,0
2009-02-19,17.185,17.315,15.506,15.629,9384147,0
2009-02-20,15.388,16.26,14.921,15.941,12571336,0
2009-02-23,16.242,16.424,14.679,14.687,8846430,0
2009-02-24,14.497,16.201,14.305,16.113,11051598,0
2009-02-25,15.656,15.733,14.539,15.189,11540968,0
2009-02-26,15.821,16.303,15.369,15.966,11919967,0
2009-02-27,15.629,15.629,14.429,14.547,12351999,0
2009-03-02,14.341,14.886,14.047,14.115,11655458,0
2009-03-03,14.115,14.429,13.14,13.449,9002658,0
2009-03-04,13.592,14.47,12.995,13.971,8368819,0
2009-03-05,13.555,13.648,12.101,12.404,11193504,0
2009-03-06,12.562,12.743,11.972,12.578,8809706,0
2009-03-09,12.354,12.743,11.903,12.206,8391851,0
2009-03-10,12.69,13.52,12.093,13.483,11408089,0
2009-03-11,13.483,13.833,12.82,13.338,8891176,0
2009-03-12,13.267,14.505,12.751,14.376,9640410,0
2009-03-13,14.505,14.695,13.673,14.539,7531098,0
2009-03-16,14.757,15.638,14.349,14.42,8581033,0
2009-03-17,14.376,15.542,14.151,15.506,7268523,0
2009-03-18,15.369,17.047,14.886,16.986,12990763,0
2009-03-19,17.22,17.506,16.103,16.21,11677520,0
2009-03-20,16.345,16.745,15.992,16.069,9873700,0
2009-03-23,16.667,18.37,16.545,18.325,11375493,0
2009-03-24,17.72,18.491,16.927,17.237,9772580,0
2009-03-25,17.194,17.944,16.277,17.29,10209580,0
2009-03-26,17.564,17.79,16.804,17.617,9574950,0
2009-03-27,17.22,17.98,16.953,17.636,7341741,0
2009-03-30,16.96,17.056,15.932,16.019,11949782,0
2009-03-31,16.21,16.779,15.776,16.554,11811307,0
2009-04-01,16.295,17.428,15.992,17.34,7205549,0
2009-04-02,17.928,18.3,17.712,18.188,11075573,0
2009-04-03,18.127,18.406,17.645,18.379,6624203,0
2009-04-06,18.059,18.179,17.48,17.755,6116669,0
2009-04-07,17.34,18.059,17.212,17.513,5297362,0
2009-04-08,18.068,18.939,18.068,18.551,7980929,0
2009-04-09,18.931,20.03,18.397,19.908,11935640,0
2009-04-13,19.392,21.334,19.321,20.928,10738240,0
2009-04-14,20.184,21.104,19.709,19.814,12900059,0
2009-04-15,19.599,21.178,19.226,21.076,8838380,0
2009-04-16,21.178,21.403,20.09,20.747,7965585,0
2009-04-17,20.67,20.772,19.113,20.248,12876257,0
2009-04-20,19.641,19.858,18.309,18.335,10375874,0
2009-04-21,17.834,20.133,17.834,20.098,10297568,0
2009-04-22,19.468,19.814,18.671,18.723,9119863,0
2009-04-23,18.913,19.442,18.422,19.286,6769670,0
2009-04-24,19.398,19.725,18.723,19.286,8956074,0
2009-04-27,18.854,19.692,18.768,19.217,5263797,0
2009-04-28,18.803,19.925,18.551,19.226,5105986,0
2009-04-29,19.294,19.84,19.122,19.814,7901525,0
2009-04-30,20.057,20.66,19.658,20.166,9147965,0
2009-05-01,19.761,20.349,19.571,19.969,5386579,0
2009-05-04,20.22,20.383,19.373,20.238,13193251,0
2009-05-05,20.038,20.815,19.752,20.115,6770860,0
2009-05-06,20.522,22.538,20.057,22.304,14674820,0
2009-05-07,22.521,24.836,22.521,23.858,30972510,0
2009-05-08,22.457,23.262,20.834,22.579,21439959,0
2009-05-11,21.775,22.484,21.17,21.344,12601096,0
2009-05-12,21.36,22.215,20.842,21.827,9656227,0
2009-05-13,21.481,21.862,20.791,20.945,8909828,0
2009-05-14,20.764,22.026,20.643,21.827,7579619,0
2009-05-15,22.173,22.173,20.842,21.005,7977213,0
2009-05-18,21.43,22.475,20.867,22.346,8982861,0
2009-05-19,22.207,23.93,22.131,22.908,12010370,0
2009-05-20,23.298,23.47,22.122,22.286,7540659,0
2009-05-21,21.878,22.803,21.827,22.701,6564222,0
2009-05-22,22.795,23.151,22.337,22.71,5505586,0
2009-05-26,22.621,22.828,22.278,22.803,8529086,0
2009-05-27,22.737,22.889,21.411,21.491,8324809,0
2009-05-28,21.671,22.165,21.509,22.122,7224238,0
2009-05-29,22.122,22.33,21.628,22.242,6607565,0
2009-06-01,22.356,22.821,22.08,22.597,7253430,0
2009-06-02,22.63,23.168,22.512,22.789,6747347,0
2009-06-03,22.589,22.646,22,22.224,4690996,0
2009-06-04,22.268,22.564,22.052,22.304,7473017,0
2009-06-05,22.484,22.781,21.628,21.655,7611857,0
2009-06-08,21.949,22.295,21.819,21.94,7148304,0
2009-06-09,22.08,22.173,21.628,22.009,5782956,0
2009-06-10,21.757,22.096,21.446,21.567,5793121,0
2009-06-11,21.535,21.914,21.456,21.5,5749461,0
2009-06-12,21.5,21.62,21.266,21.481,4528044,0
2009-06-15,21.23,21.421,21.032,21.049,5306030,0
2009-06-16,21.196,21.284,20.436,20.446,6801097,0
2009-06-17,20.374,20.54,20.048,20.107,6675327,0
2009-06-18,20.193,21.049,20.065,20.609,8812100,0
2009-06-19,20.721,21.178,20.66,20.807,5482830,0
2009-06-22,20.505,20.705,19.986,19.995,5865734,0
2009-06-23,20.098,20.446,19.978,20.298,4842335,0
2009-06-24,20.488,20.781,20.358,20.592,4778256,0
2009-06-25,20.446,20.98,20.074,20.971,5290251,0
2009-06-26,20.799,21.094,20.66,20.886,4579077,0
2009-06-29,20.772,21.319,20.634,21.266,3942307,0
2009-06-30,21.247,21.247,20.712,21.094,3794003,0
2009-07-01,21.162,21.793,20.895,21.671,6750529,0
2009-07-02,21.5,21.5,20.764,20.791,6217992,0
2009-07-06,20.842,21.36,20.764,21.352,6288378,0
2009-07-07,21.36,21.369,20.609,20.617,5176290,0
2009-07-08,20.617,20.807,19.899,20.248,8321390,0
2009-07-09,20.479,20.66,20.098,20.193,4381664,0
2009-07-10,20.082,20.341,19.725,19.95,4535389,0
2009-07-13,20.175,21.352,20.115,21.319,8240813,0
2009-07-14,21.11,21.23,20.66,20.737,5449911,0
2009-07-15,20.92,21.655,20.92,21.491,7543473,0
2009-07-16,21.403,21.526,20.945,21.178,5106860,0
2009-07-17,21.154,21.238,20.834,20.953,4903526,0
2009-07-20,21.094,21.11,20.815,20.953,3911507,0
2009-07-21,21.04,21.481,21.023,21.334,4803356,0
2009-07-22,21.049,21.811,20.92,21.671,3980753,0
2009-07-23,21.62,22.571,21.62,22.431,5331261,0
2009-07-24,22.242,22.944,22.131,22.821,3484738,0
2009-07-27,22.899,23.209,22.728,23.185,3934950,0
2009-07-28,22.97,23.055,22.475,22.745,3904242,0
2009-07-29,22.63,22.899,22.466,22.547,3107613,0
2009-07-30,22.691,23.185,22.547,22.803,4039737,0
2009-07-31,22.789,23.383,22.691,23.262,4472184,0
2009-08-03,23.66,23.772,23.341,23.651,3886380,0
2009-08-04,24.172,24.446,23.532,24.353,5055397,0
2009-08-05,24.472,24.524,23.84,24.403,6120990,0
2009-08-06,23.805,24.317,23.29,23.573,9874703,0
2009-08-07,23.732,24.18,23.497,24.023,7014352,0
2009-08-10,23.913,24.031,23.236,23.564,3650719,0
2009-08-11,23.497,23.615,23.045,23.115,5523987,0
2009-08-12,23.788,24.922,23.615,24.567,8888608,0
2009-08-13,24.854,25.242,24.378,25.009,6762875,0
2009-08-14,24.949,25.034,24.378,24.677,4283371,0
2009-08-17,24.155,24.48,23.687,23.747,5078609,0
2009-08-18,23.84,23.877,23.389,23.772,4378688,0
2009-08-19,23.556,23.849,23.209,23.788,3112028,0
2009-08-20,23.74,24.18,23.525,23.938,3510737,0
2009-08-21,24.395,24.87,24.075,24.751,4598800,0
2009-08-24,24.912,25.431,24.696,24.792,3830664,0
2009-08-25,25,25.595,24.983,25.034,3697866,0
2009-08-26,25.034,25.242,24.551,25.165,3903871,0
2009-08-27,24.912,25.258,24.567,25.224,4554851,0
2009-08-28,25.363,25.38,24.931,25.294,3887510,0
2009-08-31,24.974,25.431,24.895,25.405,3741191,0
2009-09-01,25.258,25.683,24.308,24.361,8165498,0
2009-09-02,24.212,24.507,23.988,24.256,3601102,0
2009-09-03,24.403,24.62,24.065,24.62,3757516,0
2009-09-04,24.733,24.94,24.23,24.94,3001661,0
2009-09-08,25.189,25.199,24.48,24.922,4776769,0
2009-09-09,24.903,25,24.611,24.878,5028110,0
2009-09-10,24.775,25.355,24.455,25.268,4151502,0
2009-09-11,24.677,25.181,24.455,25,5464265,0
2009-09-14,24.759,25.087,24.463,25.06,3433686,0
2009-09-15,25.051,25.345,24.895,24.966,5541970,0
2009-09-16,25.043,25.802,24.714,25.794,5869406,0
2009-09-17,25.762,26.366,25.587,26.219,8299546,0
2009-09-18,26.616,26.753,26.375,26.488,7357547,0
2009-09-21,26.245,26.426,26.019,26.184,3635283,0
2009-09-22,26.463,26.488,25.944,26.124,4001641,0
2009-09-23,26.08,26.554,25.719,25.728,3846196,0
2009-09-24,25.675,26.132,25.138,25.199,5437548,0
2009-09-25,25.087,25.647,25.051,25.181,3481955,0
2009-09-28,26.053,26.753,25.546,26.729,6510091,0
2009-09-29,26.867,27.436,26.624,26.744,5446573,0
2009-09-30,26.895,27.187,26.366,26.47,7428815,0
2009-10-01,26.538,27.154,26.262,26.279,9099227,0
2009-10-02,25.908,27.013,25.754,26.589,5956812,0
2009-10-05,26.85,26.946,26.435,26.913,4723239,0
2009-10-06,27.047,27.229,26.58,26.962,5628431,0
2009-10-07,26.815,27.127,26.599,27.127,3451596,0
2009-10-08,27.308,27.515,27.093,27.211,4231972,0
2009-10-09,27.229,27.601,27.075,27.593,3432866,0
2009-10-12,27.689,27.732,27.195,27.369,4200164,0
2009-10-13,27.282,27.282,26.512,26.815,6239138,0
2009-10-14,27.221,27.586,26.877,27.534,8062387,0
2009-10-15,27.273,27.792,27.118,27.792,5143271,0
2009-10-16,27.344,27.534,26.92,27.378,6649323,0
2009-10-19,27.421,27.768,27.334,27.679,3925731,0
2009-10-20,27.704,27.704,27.031,27.308,3923243,0
2009-10-21,27.118,27.56,26.704,26.721,4449909,0
2009-10-22,26.744,27.861,26.687,27.844,5294472,0
2009-10-23,27.818,27.818,27.075,27.229,6877607,0
2009-10-26,27.179,27.369,26.08,26.228,8126140,0
2009-10-27,26.245,26.496,25.762,25.819,5275199,0
2009-10-28,25.675,26.099,25.303,25.322,4406315,0
2009-10-29,25.647,26.599,25.52,26.58,5746391,0
2009-10-30,26.478,26.478,25.345,25.564,6815842,0
2009-11-02,25.701,26.15,25.069,25.62,4367715,0
2009-11-03,25.485,25.794,25.215,25.71,4066318,0
2009-11-04,25.985,26.253,25.52,25.604,5663180,0
2009-11-05,25.215,25.338,23.913,25.113,12383709,0
2009-11-06,24.724,25.181,24.696,25.009,4035374,0
2009-11-09,25.051,25.52,24.931,25.511,7080218,0
2009-11-10,25.449,25.529,25.051,25.312,6083067,0
2009-11-11,25.529,25.587,25.224,25.38,5750447,0
2009-11-12,25.355,25.371,24.888,24.949,5035436,0
2009-11-13,24.949,25.121,24.696,24.991,4979966,0
2009-11-16,25.156,25.604,25.113,25.389,5437886,0
2009-11-17,25.363,25.44,25.043,25.242,3212813,0
2009-11-18,25.242,25.277,24.983,25.251,3828465,0
2009-11-19,25.096,25.224,24.656,24.957,4073414,0
2009-11-20,24.696,25.303,24.638,25.173,5594772,0
2009-11-23,25.501,25.538,25.156,25.389,4613627,0
2009-11-24,25.355,25.389,25.043,25.06,4304791,0
2009-11-25,25.077,25.285,24.895,25.156,5304992,0
2009-11-27,24.567,24.766,24.265,24.438,2539758,0
2009-11-30,24.48,24.611,24.127,24.559,6600913,0
2009-12-01,24.87,24.87,24.551,24.656,4469319,0
2009-12-02,24.687,24.922,24.559,24.62,3440746,0
2009-12-03,24.751,24.888,24.308,24.353,3931307,0
2009-12-04,24.687,24.81,24.127,24.724,5937177,0
2009-12-07,24.629,24.846,24.413,24.446,3511155,0
2009-12-08,24.282,24.369,23.963,23.972,6069902,0
2009-12-09,23.963,24.031,23.788,23.981,5631182,0
2009-12-10,24.18,24.18,23.981,24.118,4880289,0
2009-12-11,24.282,24.751,24.18,24.751,5996631,0
2009-12-14,24.862,24.888,24.646,24.751,5323262,0
2009-12-15,24.594,24.733,24.438,24.559,3590760,0
2009-12-16,24.664,24.903,24.586,24.827,4502505,0
2009-12-17,24.586,24.759,24.387,24.472,4860615,0
2009-12-18,24.524,24.949,24.524,24.912,7704925,0
2009-12-21,25.026,25.52,25.026,25.389,4751952,0
2009-12-22,25.338,25.754,25.285,25.595,3536650,0
2009-12-23,25.57,26.062,25.458,26.028,3911299,0
2009-12-24,26.08,26.306,26.044,26.132,1289719,0
2009-12-28,26.124,26.236,25.985,26.236,2473224,0
2009-12-29,26.323,26.366,26.053,26.219,2876042,0
2009-12-30,26.053,26.435,26.035,26.391,2152664,0
2009-12-31,26.4,26.589,25.944,25.97,2365986,0
2010-01-04,26.245,26.375,26.011,26.288,3043492,0
2010-01-05,26.348,26.771,26.053,26.721,6179756,0
2010-01-06,26.713,26.779,26.53,26.729,3932534,0
2010-01-07,26.67,26.937,26.463,26.867,4274244,0
2010-01-08,26.704,27.04,26.616,26.977,3246920,0
2010-01-11,27.093,27.179,26.832,26.977,2508080,0
2010-01-12,27.179,27.428,26.886,26.955,6193803,0
2010-01-13,26.962,27.378,26.962,27.195,4068636,0
2010-01-14,27.102,27.428,26.841,27.353,3897049,0
2010-01-15,27.282,27.282,26.521,26.721,5432929,0
2010-01-19,26.624,27.171,26.454,27.136,3480502,0
2010-01-20,26.995,26.995,26.53,26.985,4138041,0
2010-01-21,26.937,27.171,26.306,26.652,5669189,0
2010-01-22,26.652,26.832,25.864,25.917,8165834,0
2010-01-25,26.219,26.478,25.873,26.236,4785524,0
2010-01-26,26.236,26.859,26.019,26.177,5121320,0
2010-01-27,26.124,26.4,25.719,26.177,6018215,0
2010-01-28,26.382,26.382,25.666,25.892,3376619,0
2010-01-29,26.044,26.262,25.811,25.873,3347222,0
2010-02-01,26.028,26.159,25.701,25.892,2658783,0
2010-02-02,25.802,26.409,25.802,26.382,3302200,0
2010-02-03,26.245,26.245,25.595,25.787,5058328,0
2010-02-04,25.61,25.77,24.8,24.8,7435965,0
2010-02-05,24.8,25.077,24.317,24.991,6450992,0
2010-02-08,24.931,24.94,24.48,24.516,3291026,0
2010-02-09,24.759,24.888,24.403,24.836,3254669,0
2010-02-10,24.836,24.912,24.472,24.724,4592695,0
2010-02-11,24.687,25.794,24.413,25.421,6903344,0
2010-02-12,25.277,25.579,25.121,25.529,6806444,0
2010-02-16,25.952,26.418,25.802,26.382,6504218,0
2010-02-17,26.538,26.58,26.339,26.53,5481267,0
2010-02-18,26.418,27.056,26.418,27.013,5554152,0
2010-02-19,26.859,27.04,26.687,26.985,5645006,0
2010-02-22,26.985,27.211,26.815,27.154,4271369,0
2010-02-23,27.047,27.334,26.85,26.955,6366404,0
2010-02-24,26.955,27.056,26.797,27.04,4888092,0
2010-02-25,26.704,27.066,26.496,27.056,4916929,0
2010-02-26,27.145,27.145,26.753,27.013,4608348,0
2010-03-01,27.013,27.395,27.004,27.291,5246012,0
2010-03-02,27.369,27.818,27.334,27.679,6330099,0
2010-03-03,27.722,27.922,27.601,27.654,5113248,0
2010-03-04,27.722,27.741,27.506,27.611,6896862,0
2010-03-05,27.611,27.879,27.524,27.783,5746490,0
2010-03-08,27.758,27.87,27.628,27.654,5163656,0
2010-03-09,27.506,27.628,27.428,27.551,4684516,0
2010-03-10,27.362,27.445,27.093,27.317,4968782,0
2010-03-11,27.229,27.515,27.109,27.472,3492382,0
2010-03-12,27.628,27.67,27.109,27.203,4772636,0
2010-03-15,27.093,27.162,26.512,26.737,8453692,0
2010-03-16,26.762,26.824,26.538,26.815,5544068,0
2010-03-17,26.955,27.273,26.806,27.031,6674075,0
2010-03-18,27.04,27.171,26.788,27.127,4807815,0
2010-03-19,27.171,27.221,26.859,27.023,6212221,0
2010-03-22,26.815,27.004,26.721,26.867,6063264,0
2010-03-23,26.859,27.179,26.762,27.179,3383584,0
2010-03-24,27.04,27.211,26.877,27.084,3734181,0
2010-03-25,27.246,27.636,27.075,27.282,6495056,0
2010-03-26,27.378,28.078,27.369,27.835,7680586,0
2010-03-29,27.99,28.059,27.8,27.887,3955646,0
2010-03-30,27.853,27.879,27.611,27.713,2781241,0
2010-03-31,27.619,27.966,27.542,27.931,4133215,0
2010-04-01,28.043,28.234,27.912,28.086,3347187,0
2010-04-05,28.33,28.33,28.026,28.206,2643783,0
2010-04-06,28.181,28.302,27.982,28.197,3500679,0
2010-04-07,28.113,28.63,28.035,28.33,4567387,0
2010-04-08,28.276,28.639,28.121,28.611,5420081,0
2010-04-09,28.666,28.811,28.354,28.501,3523117,0
2010-04-12,28.656,28.682,28.44,28.563,2765320,0
2010-04-13,28.457,28.753,28.457,28.578,4983042,0
2010-04-14,28.753,29.807,28.699,29.676,10128730,0
2010-04-15,29.676,29.771,29.366,29.651,5241007,0
2010-04-16,29.53,29.849,28.951,29.26,9993229,0
2010-04-19,29.062,29.657,28.621,29.556,8904059,0
2010-04-20,29.78,30.696,29.573,30.628,11847613,0
2010-04-21,30.594,30.654,29.875,30.161,6891754,0
2010-04-22,29.919,30.42,29.711,30.404,5674630,0
2010-04-23,30.229,30.473,30.08,30.421,5565723,0
2010-04-26,30.42,30.497,30.032,30.082,0,0
2010-04-27,29.858,29.858,28.69,28.762,9022834,0
2010-04-28,29.021,29.556,28.96,29.193,7663610,0
2010-04-29,29.349,29.634,28.241,28.762,13771019,0
2010-04-30,28.656,28.915,28.165,28.241,6924715,0
2010-05-03,28.492,28.881,28.405,28.563,4424200,0
2010-05-04,28.25,28.258,27.586,27.732,9739344,0
2010-05-05,27.325,28.483,27.325,28.258,15162246,0
2010-05-06,28.129,28.563,26.806,27.713,11378848,0
2010-05-07,27.601,28.234,27.256,27.489,10356727,0
2010-05-10,28.837,28.837,28.095,28.804,7258782,0
2010-05-11,28.414,28.744,28.234,28.311,7050233,0
2010-05-12,28.457,28.699,28.414,28.621,5979590,0
2010-05-13,28.597,28.597,28.129,28.147,5031184,0
2010-05-14,27.879,27.99,27.334,27.551,5418408,0
2010-05-17,27.542,27.75,27.127,27.654,5313432,0
2010-05-18,27.818,27.957,27.04,27.127,4923889,0
2010-05-19,26.859,27.362,26.713,27.127,6316074,0
2010-05-20,26.624,26.797,25.952,25.993,8411810,0
2010-05-21,25.511,26.454,25.476,26.4,6797664,0
2010-05-24,26.47,26.47,25.77,25.794,5207816,0
2010-05-25,25.173,25.97,24.922,25.97,5531874,0
2010-05-26,25.892,26.169,25.466,25.529,4451874,0
2010-05-27,25.952,26.616,25.9,26.599,4641965,0
2010-05-28,26.521,26.815,26.279,26.478,5204698,0
2010-06-01,26.228,26.426,25.638,25.638,5075959,0
2010-06-02,25.745,26.132,25.587,26.124,6435520,0
2010-06-03,26.262,26.348,25.9,26.08,3937118,0
2010-06-04,25.604,25.737,24.94,25.017,6227876,0
2010-06-07,25.13,25.405,24.775,24.784,5194808,0
2010-06-08,24.888,25.294,24.559,25.285,5524738,0
2010-06-09,25.338,25.493,24.862,24.94,4516088,0
2010-06-10,25.232,25.802,25.096,25.762,5119505,0
2010-06-11,25.52,25.926,25.268,25.917,3178627,0
2010-06-14,26.116,26.409,25.873,25.892,3962142,0
2010-06-15,26.044,26.554,25.864,26.512,3624328,0
2010-06-16,26.357,26.375,26.028,26.124,5249452,0
2010-06-17,26.253,26.253,25.819,25.985,5971469,0
2010-06-18,26.08,26.463,25.97,26.4,5363020,0
2010-06-21,26.661,26.737,26.019,26.169,4251345,0
2010-06-22,26.159,26.832,26.108,26.409,7848286,0
2010-06-23,26.391,26.512,26.08,26.323,7826160,0
2010-06-24,26.15,26.236,25.501,25.564,6130974,0
2010-06-25,25.754,26.67,25.44,26.652,11122374,0
2010-06-28,26.643,26.744,25.873,25.935,5584463,0
2010-06-29,25.629,25.675,24.922,25.077,6944089,0
2010-06-30,25.16,25.31,24.792,24.837,6071344,0
2010-07-01,24.957,24.957,24.18,24.542,7074227,0
2010-07-02,24.751,24.931,24.212,24.446,3852232,0
2010-07-06,24.819,24.895,23.93,24.146,5766591,0
2010-07-07,24.136,24.974,24.047,24.903,6094074,0
2010-07-08,25.069,25.322,24.949,25.251,3880239,0
2010-07-09,25.371,25.485,25.189,25.449,3208512,0
2010-07-12,25.355,25.355,25.034,25.165,4225793,0
2010-07-13,25.338,25.546,25.224,25.345,4815634,0
2010-07-14,25.189,25.397,24.878,25.069,6761630,0
2010-07-15,25.077,25.077,24.62,24.966,5732145,0
2010-07-16,24.705,24.819,23.988,24.056,8461745,0
2010-07-19,24.146,24.256,23.788,24.118,4349902,0
2010-07-20,23.723,24.472,23.556,24.438,4520057,0
2010-07-21,24.611,24.67,23.687,23.715,5183332,0
2010-07-22,23.679,24.265,23.582,24.256,6742630,0
2010-07-23,24.246,24.656,24.013,24.446,6006405,0
2010-07-26,24.361,24.594,24.146,24.489,4533804,0
2010-07-27,24.724,24.888,24.534,24.733,6633328,0
2010-07-28,24.705,24.733,24.395,24.421,4801131,0
2010-07-29,24.551,24.922,24.093,24.421,6518855,0
2010-07-30,24.155,24.594,23.988,24.413,4537945,0
2010-08-02,24.8,24.983,24.67,24.922,5336537,0
2010-08-03,24.895,25,24.629,24.677,5923338,0
2010-08-04,24.751,24.922,24.577,24.733,9867439,0
2010-08-05,25.355,25.595,24.705,25.421,11027060,0
2010-08-06,25.232,25.546,24.742,25.051,6995813,0
2010-08-09,25.207,25.62,25.138,25.61,6101005,0
2010-08-10,25.44,25.62,24.94,25.431,4242303,0
2010-08-11,25.06,25.077,24.378,24.395,6590838,0
2010-08-12,24.11,24.463,24.047,24.395,4590237,0
2010-08-13,24.344,24.629,24.239,24.291,3748901,0
2010-08-16,24.146,24.18,23.895,24.155,5054826,0
2010-08-17,24.298,24.48,24.084,24.413,4479210,0
2010-08-18,24.463,24.687,24.18,24.516,2930109,0
2010-08-19,24.395,24.421,24.013,24.239,4965970,0
2010-08-20,24.038,24.23,23.796,23.988,4096044,0
2010-08-23,23.938,24.274,23.877,24.127,4099781,0
2010-08-24,23.877,24.102,23.705,23.788,4148381,0
2010-08-25,23.623,24.146,23.376,24.047,4581380,0
2010-08-26,24.187,24.239,23.642,23.696,4296776,0
2010-08-27,23.747,24.195,23.425,24.195,4090851,0
2010-08-30,24.065,24.172,23.54,23.564,3806333,0
2010-08-31,23.433,23.953,23.214,23.854,4937935,0
2010-09-01,24.146,24.792,23.913,24.784,6386820,0
2010-09-02,24.751,24.792,24.507,24.742,3636901,0
2010-09-03,25.043,25.458,24.854,25.431,4784117,0
2010-09-07,25.215,25.258,24.8,24.81,3543265,0
2010-09-08,24.895,25.199,24.895,25.156,4488619,0
2010-09-09,25.501,25.579,25.277,25.458,3744190,0
2010-09-10,25.827,25.873,25.485,25.819,4053058,0
2010-09-13,26.116,26.219,25.97,26.184,5373034,0
2010-09-14,26.15,26.33,25.952,26.169,4854468,0
2010-09-15,25.978,26.463,25.926,26.357,3891785,0
2010-09-16,26.192,26.687,26.159,26.67,6096141,0
2010-09-17,26.729,26.962,26.695,26.788,6325588,0
2010-09-20,26.815,27.264,26.704,27.237,5163755,0
2010-09-21,27.229,27.282,26.92,27.084,5206507,0
2010-09-22,26.955,26.985,26.695,26.762,5283883,0
2010-09-23,26.58,26.788,26.288,26.323,4389683,0
2010-09-24,26.633,27.325,26.545,27.317,6184854,0
2010-09-27,27.229,27.395,27.093,27.145,5256504,0
2010-09-28,27.334,27.895,27.084,27.8,8442301,0
2010-09-29,27.783,27.792,27.145,27.273,6794886,0
2010-09-30,27.452,27.975,27.262,27.27,6757052,0
2010-10-01,27.57,27.689,27.066,27.291,5061037,0
2010-10-04,27.534,27.722,27.246,27.403,4354434,0
2010-10-05,27.722,28.086,27.264,27.99,5576669,0
2010-10-06,27.922,27.973,27.524,27.768,4152749,0
2010-10-07,27.87,28.068,27.722,27.835,3669484,0
2010-10-08,27.931,28.129,27.827,28.026,3137013,0
2010-10-11,28.008,28.156,27.973,28.035,1852665,0
2010-10-12,27.999,28.197,27.776,28.113,3794723,0
2010-10-13,28.405,28.708,28.321,28.475,5238310,0
2010-10-14,28.354,28.779,28.095,28.241,4913673,0
2010-10-15,28.44,28.501,27.939,28.035,6362502,0
2010-10-18,28.008,28.189,27.999,28.147,6439886,0
2010-10-19,27.783,28.147,27.619,27.835,7163973,0
2010-10-20,27.939,28.346,27.879,28.181,6253953,0
2010-10-21,28.276,28.536,27.939,28.147,5075180,0
2010-10-22,28.234,28.467,28.165,28.346,3016588,0
2010-10-25,28.51,28.779,28.276,28.621,6121802,0
2010-10-26,28.39,28.597,28.197,28.241,6024837,0
2010-10-27,27.982,28.302,27.887,28.078,5876823,0
2010-10-28,26.797,26.937,26.044,26.306,14999489,0
2010-10-29,26.174,26.377,25.936,26.358,10071637,0
2010-11-01,26.418,26.589,25.854,26.09,7322684,0
2010-11-02,26.279,26.297,25.97,26.201,4373973,0
2010-11-03,26.33,26.382,25.604,25.908,6645441,0
2010-11-04,26.177,27.004,26.124,26.955,8997082,0
2010-11-05,26.928,27.109,26.68,27.031,5480438,0
2010-11-08,26.877,27.031,26.589,26.824,6124774,0
2010-11-09,26.841,26.886,26.071,26.177,6842386,0
2010-11-10,26.315,26.867,26.297,26.85,9538848,0
2010-11-11,26.687,26.779,26.426,26.478,5439347,0
2010-11-12,26.323,26.375,25.944,26.09,4926505,0
2010-11-15,26.288,26.545,26.236,26.339,4520576,0
2010-11-16,26.201,26.315,25.657,25.794,10000850,0
2010-11-17,25.864,25.978,25.666,25.802,8350154,0
2010-11-18,26.09,26.366,25.978,26.124,5087938,0
2010-11-19,26.044,26.339,26.002,26.219,5141535,0
2010-11-22,26.071,26.099,25.638,25.935,4984926,0
2010-11-23,25.629,25.77,25.501,25.538,4863784,0
2010-11-24,25.675,25.802,25.638,25.762,3718638,0
2010-11-26,25.44,25.595,25.338,25.355,2041642,0
2010-11-29,25.277,25.449,25.069,25.38,4894283,0
2010-11-30,25.178,25.43,25.133,25.16,4225216,0
2010-12-01,25.529,25.935,25.52,25.892,4275377,0
2010-12-02,25.917,26.262,25.794,26.201,5405228,0
2010-12-03,26.124,26.288,25.836,26.201,4533395,0
2010-12-06,26.184,26.279,25.985,26.08,3526644,0
2010-12-07,26.366,26.445,26.132,26.323,4496603,0
2010-12-08,26.315,26.504,26.159,26.348,5067143,0
2010-12-09,26.463,26.564,26.245,26.382,3857620,0
2010-12-10,26.279,26.788,26.228,26.744,3509259,0
2010-12-13,26.797,26.985,26.661,26.832,2875465,0
2010-12-14,26.886,26.995,26.695,26.753,3343695,0
2010-12-15,26.652,26.877,26.573,26.589,4889627,0
2010-12-16,26.626,27.061,26.547,26.999,3668233,0
2010-12-17,26.985,27.162,26.744,27.066,5111490,0
2010-12-20,27.084,27.246,26.955,27.093,3452430,0
2010-12-21,27.162,27.628,27.093,27.551,4161831,0
2010-12-22,27.524,27.835,27.48,27.636,3026009,0
2010-12-23,27.57,27.662,27.436,27.611,2986465,0
2010-12-27,27.48,27.835,26.962,27.741,2454623,0
2010-12-28,27.758,27.776,27.489,27.662,1806022,0
2010-12-29,27.727,27.736,27.562,27.588,2624694,0
2010-12-30,27.498,27.604,27.324,27.49,2166833,0
2010-12-31,27.439,27.706,27.37,27.558,2068673,0
2011-01-03,27.957,28.095,27.689,27.861,4424520,0
2011-01-04,27.835,27.87,27.362,27.586,4207036,0
2011-01-05,27.428,27.732,27.403,27.542,4847520,0
2011-01-06,27.524,27.577,27.136,27.229,4576710,0
2011-01-07,27.308,27.362,26.903,27.047,4179498,0
2011-01-10,26.867,26.913,26.521,26.788,4816494,0
2011-01-11,26.779,27.145,26.58,26.913,4963958,0
2011-01-12,27.023,27.273,26.545,26.633,7478023,0
2011-01-13,26.68,26.68,26.306,26.521,5182441,0
2011-01-14,26.445,26.68,26.391,26.545,5463138,0
2011-01-18,26.582,26.89,26.479,26.739,4267507,0
2011-01-19,26.673,26.716,26.358,26.436,3335816,0
2011-01-20,26.454,27.229,26.418,27.056,8046743,0
2011-01-21,27.162,27.3,26.859,27.102,4682863,0
2011-01-24,27.093,27.221,26.886,27.04,4023576,0
2011-01-25,27.023,27.922,27.023,27.48,8419510,0
2011-01-26,27.506,27.611,27.344,27.387,4031274,0
2011-01-27,27.421,27.601,27.317,27.57,3199622,0
2011-01-28,27.489,27.662,26.895,26.928,5585048,0
2011-01-31,27.075,27.184,26.807,26.916,3576455,0
2011-02-01,27.154,27.454,27.023,27.317,3867969,0
2011-02-02,27.221,27.264,26.832,26.913,4106209,0
2011-02-03,26.89,27.208,26.539,26.99,5325130,0
2011-02-04,27.066,27.102,26.815,27.102,3946010,0
2011-02-07,27.237,27.56,27.109,27.56,5489999,0
2011-02-08,27.57,28.147,27.378,28.147,6617106,0
2011-02-09,27.999,28.189,27.792,27.973,5929322,0
2011-02-10,26.582,27.176,26.522,26.973,16493013,0
2011-02-11,26.806,27.369,26.779,27.136,6204549,0
2011-02-14,27.075,27.102,26.737,26.762,6620591,0
2011-02-15,26.68,26.737,26.339,26.4,8478187,0
2011-02-16,26.538,26.841,26.463,26.713,5657073,0
2011-02-17,26.512,27.378,26.454,27.325,8771958,0
2011-02-18,27.385,27.759,27.15,27.759,7857215,0
2011-02-22,27.662,27.662,27.264,27.436,6748517,0
2011-02-23,27.403,27.8,27.195,27.229,5563304,0
2011-02-24,27.282,27.353,26.633,26.867,5897489,0
2011-02-25,26.923,27.243,26.923,27.208,3142209,0
2011-02-28,27.262,27.498,27.168,27.473,4145106,0
2011-03-01,27.514,27.601,27.168,27.176,5947870,0
2011-03-02,27.071,27.217,26.959,27.052,5372186,0
2011-03-03,27.252,27.654,27.252,27.56,5593579,0
2011-03-04,27.479,27.732,27.123,27.411,5221134,0
2011-03-07,27.444,27.523,27.089,27.168,3830081,0
2011-03-08,27.252,27.695,27.234,27.662,3725352,0
2011-03-09,27.662,28.02,27.618,27.906,5268836,0
2011-03-10,27.618,27.845,27.523,27.61,4666823,0
2011-03-11,27.461,27.906,27.234,27.836,4539909,0
2011-03-14,27.662,27.751,27.471,27.61,5538341,0
2011-03-15,26.916,27.393,26.689,27.252,7278075,0
2011-03-16,27.217,27.27,26.707,26.739,8400675,0
2011-03-17,27.192,27.234,26.753,27.051,4985924,0
2011-03-18,27.385,27.55,26.973,27.108,6451733,0
2011-03-21,27.402,27.427,27.168,27.243,1700943,0
2011-03-22,27.496,27.695,27.297,27.393,4916726,0
2011-03-23,27.252,27.419,27.089,27.289,3422298,0
2011-03-24,27.393,27.479,27.158,27.452,2959706,0
2011-03-25,27.487,27.541,27.217,27.376,4349988,0
2011-03-28,27.444,27.628,27.341,27.541,3349098,0
2011-03-29,27.505,27.636,27.279,27.523,3482270,0
2011-03-30,27.636,27.751,27.56,27.714,3208242,0
2011-03-31,27.61,27.993,27.558,27.654,4746530,0
2011-04-01,27.262,27.496,27.208,27.368,7092247,0
2011-04-04,27.479,27.768,27.452,27.723,3478801,0
2011-04-05,27.67,27.689,27.452,27.505,3508667,0
2011-04-06,27.585,27.689,27.505,27.541,3670183,0
2011-04-07,27.514,27.723,27.452,27.67,3975266,0
2011-04-08,27.741,27.811,27.176,27.323,3839020,0
2011-04-11,27.323,27.662,27.323,27.628,4570269,0
2011-04-12,27.553,27.604,27.234,27.507,3894976,0
2011-04-13,27.67,27.741,27.55,27.704,5719058,0
2011-04-14,27.479,27.523,27.227,27.323,4181828,0
2011-04-15,27.376,27.533,27.27,27.332,4733334,0
2011-04-18,27.009,27.234,26.809,27.208,4425752,0
2011-04-19,27.279,27.279,26.999,27.018,4291825,0
2011-04-20,27.315,27.419,27.061,27.133,4187972,0
2011-04-21,27.2,27.55,27.036,27.541,3511718,0
2011-04-25,27.514,27.811,27.168,27.777,4616121,0
2011-04-26,27.751,27.881,27.505,27.618,4696714,0
2011-04-27,27.751,27.862,27.479,27.793,5527688,0
2011-04-28,28.933,29.68,28.42,29.378,13534481,0
2011-04-29,29.312,29.685,28.956,29.445,7919900,0
2011-05-02,29.524,29.654,29.254,29.48,4404866,0
2011-05-03,29.496,29.935,29.46,29.856,5887928,0
2011-05-04,29.821,29.907,29.429,29.568,4833097,0
2011-05-05,29.453,29.541,28.909,29.083,6038206,0
2011-05-06,29.293,29.402,28.882,29.093,4694109,0
2011-05-09,29.07,29.098,28.618,28.827,4112434,0
2011-05-10,28.978,29.278,28.742,29.152,4204846,0
2011-05-11,29.074,29.148,28.595,28.763,5236314,0
2011-05-12,28.472,28.742,28.176,28.715,7398450,0
2011-05-13,28.672,28.717,28.086,28.174,5525368,0
2011-05-16,28.038,28.577,28.038,28.298,4249575,0
2011-05-17,28.226,28.324,28.042,28.208,3834648,0
2011-05-18,28.217,28.253,27.92,28.235,4123931,0
2011-05-19,28.324,28.358,27.981,28.235,5225245,0
2011-05-20,28.13,28.261,27.815,27.85,4958171,0
2011-05-23,27.481,27.692,27.306,27.342,5957790,0
2011-05-24,27.333,27.516,27.15,27.158,3620726,0
2011-05-25,27.113,27.394,26.851,27.192,4476423,0
2011-05-26,27.123,27.428,27.051,27.29,4563173,0
2011-05-27,27.315,27.436,27.2,27.369,3808697,0
2011-05-31,27.543,27.622,27.341,27.489,5303991,0
2011-06-01,27.361,27.369,26.605,26.669,6836620,0
2011-06-02,26.694,27.2,26.678,27.079,5914280,0
2011-06-03,26.535,27.15,26.5,26.869,5560999,0
2011-06-06,26.728,26.896,26.272,26.421,4507510,0
2011-06-07,26.518,26.669,26.386,26.431,3484351,0
2011-06-08,26.386,26.413,26.027,26.132,3742464,0
2011-06-09,26.23,26.57,26.043,26.459,4208680,0
2011-06-10,26.333,26.333,25.86,25.976,4170642,0
2011-06-13,26.061,26.272,25.991,26.185,3698672,0
2011-06-14,26.377,26.622,26.281,26.474,5149790,0
2011-06-15,26.22,26.255,25.65,25.823,5959338,0
2011-06-16,25.909,26.227,25.742,25.892,5214693,0
2011-06-17,26.177,26.281,25.851,25.976,6144277,0
2011-06-20,25.869,26.22,25.765,26.177,4051039,0
2011-06-21,26.309,26.622,26.212,26.386,4049414,0
2011-06-22,26.29,26.493,26.22,26.246,4603820,0
2011-06-23,25.906,26.141,25.749,25.983,7492487,0
2011-06-24,26.01,26.061,25.641,25.782,4443387,0
2011-06-27,25.749,26.116,25.686,25.95,2774818,0
2011-06-28,25.95,26.185,25.832,26.01,4674100,0
2011-06-29,26.16,26.694,26.16,26.678,5890341,0
2011-06-30,26.702,26.862,26.371,26.744,4118443,0
2011-07-01,26.869,27.098,26.762,27.07,3020438,0
2011-07-05,27.034,27.142,26.737,26.965,4124381,0
2011-07-06,26.845,26.975,26.642,26.827,3586621,0
2011-07-07,27.098,27.168,26.878,27.088,2443782,0
2011-07-08,26.72,26.807,26.605,26.753,2929546,0
2011-07-11,26.449,26.484,26.124,26.299,3499003,0
2011-07-12,26.22,26.703,26.212,26.264,3221261,0
2011-07-13,26.44,26.641,26.124,26.169,3648002,0
2011-07-14,26.299,26.317,25.879,26.017,3982825,0
2011-07-15,26.07,26.108,25.631,25.815,4236908,0
2011-07-18,24.933,25.265,24.247,24.538,14977680,0
2011-07-19,24.442,24.803,24.389,24.795,8303322,0
2011-07-20,24.827,24.984,24.626,24.879,5564279,0
2011-07-21,25.073,25.328,24.879,25.16,6596454,0
2011-07-22,25.221,25.221,24.827,25.133,3530580,0
2011-07-25,24.942,25.02,24.741,24.863,3548811,0
2011-07-26,24.785,24.981,24.706,24.734,3566401,0
2011-07-27,24.662,24.81,24.187,24.205,5918660,0
2011-07-28,24.274,24.539,24.193,24.255,4609357,0
2011-07-29,24.125,24.562,24.116,24.286,6827571,0
2011-08-01,25.151,25.151,24.467,24.827,7191167,0
2011-08-02,24.45,24.565,24.133,24.212,7791080,0
2011-08-03,23.953,24.337,23.717,24.155,7004209,0
2011-08-04,23.787,23.965,23.044,23.044,9755621,0
2011-08-05,23.294,23.461,22.595,23.026,11352892,0
2011-08-08,22.602,22.945,21.358,21.526,11469953,0
2011-08-09,21.831,22.602,20.954,22.561,12325461,0
2011-08-10,22.27,22.314,21.262,21.306,12018193,0
2011-08-11,21.48,22.836,21.252,22.488,10105991,0
2011-08-12,22.71,22.876,21.906,22.002,7530253,0
2011-08-15,22.383,22.82,22.156,22.802,5325273,0
2011-08-16,22.524,22.779,22.296,22.488,4793094,0
2011-08-17,22.578,22.72,22.205,22.322,4172138,0
2011-08-18,21.932,21.932,21.127,21.315,9920310,0
2011-08-19,21.104,21.923,21.021,21.34,7396448,0
2011-08-22,21.861,21.923,21.305,21.428,6146258,0
2011-08-23,21.455,21.906,21.383,21.861,8314427,0
2011-08-24,21.772,22.17,21.596,22.065,5829086,0
2011-08-25,22.187,22.488,21.189,21.401,8810826,0
2011-08-26,21.094,21.754,20.696,21.419,8620717,0
2011-08-29,22.17,23.318,22.074,23.24,9303457,0
2011-08-30,22.95,23.195,22.498,23.01,5991593,0
2011-08-31,23.137,23.359,22.994,23.181,5654078,0
2011-09-01,23.125,23.346,22.876,22.894,4995339,0
2011-09-02,22.568,22.607,22.058,22.058,5050602,0
2011-09-06,21.445,21.737,21.305,21.703,7936389,0
2011-09-07,22.074,22.867,22.011,22.84,6001491,0
2011-09-08,22.619,22.831,22.249,22.366,4663383,0
2011-09-09,22.231,22.313,21.817,21.923,5770296,0
2011-09-12,21.809,22.33,21.604,22.33,5569736,0
2011-09-13,22.33,22.498,21.965,22.162,6434192,0
2011-09-14,22.313,22.453,21.754,22.002,7663068,0
2011-09-15,22.286,22.338,21.772,22.187,7398833,0
2011-09-16,22.162,22.338,21.878,22.038,7879276,0
2011-09-19,21.623,21.763,21.428,21.613,5554471,0
2011-09-20,21.721,21.915,21.49,21.49,5885511,0
2011-09-21,21.365,21.518,20.384,20.403,6513292,0
2011-09-22,19.96,20.172,19.678,20.041,8787086,0
2011-09-23,20.015,20.384,19.916,20.12,5143727,0
2011-09-26,20.314,20.844,19.926,20.793,7163831,0
2011-09-27,20.899,21.623,20.705,21.03,7927174,0
2011-09-28,21.003,21.226,20.774,20.783,6618678,0
2011-09-29,21.226,21.781,21.189,21.703,6783844,0
2011-09-30,21.351,21.532,20.929,20.929,7260349,0
2011-10-03,20.756,21.075,20.051,20.069,6362300,0
2011-10-04,19.803,20.933,19.739,20.881,7246395,0
2011-10-05,20.987,21.455,20.562,21.331,4966609,0
2011-10-06,21.233,21.712,20.987,21.693,3781730,0
2011-10-07,21.737,21.754,20.959,20.959,5061033,0
2011-10-10,21.383,21.878,21.349,21.878,3456396,0
2011-10-11,21.685,21.932,21.527,21.64,3268808,0
2011-10-12,21.843,22.517,21.781,22.213,4809345,0
2011-10-13,21.965,22.056,21.455,21.772,4293836,0
2011-10-14,22.091,22.17,21.569,22.056,3645036,0
2011-10-17,21.897,21.984,21.305,21.34,3700813,0
2011-10-18,21.419,22.729,21.287,22.479,6509526,0
2011-10-19,22.443,22.932,22.268,22.517,7398815,0
2011-10-20,22.443,23.406,22.392,23.364,8147594,0
2011-10-21,23.591,23.779,23.24,23.769,7645107,0
2011-10-24,23.787,24.17,23.664,23.922,4885746,0
2011-10-25,23.727,23.957,23.323,23.41,5384864,0
2011-10-26,23.813,23.983,23.424,23.728,5936995,0
2011-10-27,24.185,24.724,24.079,24.493,8446579,0
2011-10-28,24.467,24.484,23.974,23.997,7323378,0
2011-10-31,24.08,24.08,23.272,23.272,9175483,0
2011-11-01,23.197,24.017,22.54,23.056,9334349,0
2011-11-02,23.396,23.488,22.755,22.977,8735643,0
2011-11-03,23.306,23.368,22.745,22.959,9554065,0
2011-11-04,22.644,23.019,22.575,22.886,4928919,0
2011-11-07,22.84,23.346,22.791,23.318,3928296,0
2011-11-08,23.47,23.541,23.202,23.406,8403359,0
2011-11-09,22.764,23.429,22.653,22.839,9901002,0
2011-11-10,23.1,23.323,22.994,23.155,5217289,0
2011-11-11,23.493,23.768,23.438,23.539,4570636,0
2011-11-14,23.373,23.479,23.169,23.406,5068969,0
2011-11-15,23.23,23.664,23.169,23.533,4804950,0
2011-11-16,23.187,23.406,22.967,23,5069864,0
2011-11-17,22.932,23.187,22.498,22.628,5465322,0
2011-11-18,22.822,23.001,22.737,22.959,5148725,0
2011-11-21,22.568,22.626,22.217,22.43,5099776,0
2011-11-22,22.352,22.575,22.253,22.29,3604847,0
2011-11-23,21.995,22.208,21.647,21.647,6100405,0
2011-11-25,21.72,22.208,21.674,21.825,2962632,0
2011-11-28,22.352,22.559,22.29,22.55,4713456,0
2011-11-29,22.568,22.959,22.476,22.754,5996462,0
2011-11-30,23.195,23.903,23.125,23.875,7356735,0
2011-12-01,23.793,23.793,23.438,23.672,3799112,0
2011-12-02,24.062,24.286,23.727,23.778,6250485,0
2011-12-05,24.162,24.411,23.886,24.071,5024800,0
2011-12-06,24.062,24.349,23.949,24.172,3501928,0
2011-12-07,23.857,24.411,23.76,24.303,5588790,0
2011-12-08,24.027,24.116,23.634,23.69,4900305,0
2011-12-09,23.778,24.1,23.672,23.998,5439739,0
2011-12-12,23.778,23.786,23.289,23.466,7878998,0
2011-12-13,23.53,23.838,23.046,23.172,6966532,0
2011-12-14,23.1,23.768,23.091,23.392,6348071,0
2011-12-15,23.606,23.718,23.297,23.475,5122130,0
2011-12-16,23.643,23.876,23.429,23.563,6553849,0
2011-12-19,23.572,23.699,23.181,23.26,4143453,0
2011-12-20,23.653,24.154,23.606,24.034,5040999,0
2011-12-21,24.108,24.286,23.965,24.196,4678226,0
2011-12-22,24.231,24.472,24.144,24.429,4110309,0
2011-12-23,24.454,24.625,24.349,24.615,2400374,0
2011-12-27,24.463,24.694,24.463,24.508,2560118,0
2011-12-28,24.446,24.489,24.18,24.222,2645644,0
2011-12-29,24.367,24.598,24.312,24.571,2608335,0
2011-12-30,24.508,24.644,24.429,24.429,2633046,0
2012-01-03,24.848,25.088,24.684,24.732,6596137,0
2012-01-04,24.634,24.766,24.472,24.562,5005868,0
2012-01-05,24.286,24.741,24.043,24.722,4017582,0
2012-01-06,24.766,25.061,24.562,24.972,4118774,0
2012-01-09,25.051,25.185,24.891,25.079,3441079,0
2012-01-10,25.338,25.677,25.194,25.57,5273351,0
2012-01-11,25.416,25.899,25.346,25.881,6977699,0
2012-01-12,25.979,26.139,25.722,25.908,3600524,0
2012-01-13,25.586,25.881,25.444,25.824,3266390,0
2012-01-17,26.109,26.198,25.794,25.894,4015119,0
2012-01-18,25.834,26.264,25.667,26.264,4604448,0
2012-01-19,26.334,26.47,26.176,26.281,3855952,0
2012-01-20,26.334,26.612,26.291,26.583,5000875,0
2012-01-23,26.566,26.657,26.3,26.557,4901430,0
2012-01-24,26.362,26.371,26.048,26.168,4593505,0
2012-01-25,26.067,26.281,25.899,26.005,7385625,0
2012-01-26,26.122,26.192,25.749,25.979,6324419,0
2012-01-27,25.578,26.022,25.562,25.927,6806438,0
2012-01-30,25.722,25.979,25.507,25.881,4060653,0
2012-01-31,25.811,26.18,25.678,25.715,5100456,0
2012-02-01,25.945,26.462,25.899,26.122,7912645,0
2012-02-02,27.262,27.405,26.853,26.993,12851311,0
2012-02-03,27.262,27.405,27.075,27.353,5305761,0
2012-02-06,27.262,27.439,27.11,27.298,5107625,0
2012-02-07,27.159,27.554,27.032,27.481,6031850,0
2012-02-08,27.472,27.733,27.384,27.625,6433622,0
2012-02-09,27.615,27.795,27.22,27.545,5487888,0
2012-02-10,27.401,27.615,27.256,27.598,5368401,0
2012-02-13,28.03,28.064,27.646,27.771,4860673,0
2012-02-14,27.681,27.78,27.439,27.762,5158855,0
2012-02-15,27.849,27.903,27.444,27.545,3832154,0
2012-02-16,27.539,27.806,27.539,27.744,3423280,0
2012-02-17,27.84,28.164,27.804,27.974,4216494,0
2012-02-21,27.975,28.172,27.824,28.126,3890819,0
2012-02-22,28.083,28.226,27.921,28.045,4607790,0
2012-02-23,28.039,28.298,28.001,28.155,3827620,0
2012-02-24,28.111,28.217,27.911,27.949,3220261,0
2012-02-27,27.786,28.039,27.634,27.958,2800421,0
2012-02-28,27.921,28.137,27.714,28.083,3653249,0
2012-02-29,28.046,28.4,28.001,28.011,7034572,0
2012-03-01,27.958,28.361,27.958,28.074,5825502,0
2012-03-02,28.173,28.217,27.868,28.039,4518277,0
2012-03-05,28.064,28.379,27.958,28.317,6631575,0
2012-03-06,28.03,28.127,27.761,27.823,4926401,0
2012-03-07,27.886,27.939,27.688,27.795,4560211,0
2012-03-08,27.949,28.074,27.607,28.039,2971836,0
2012-03-09,28.011,28.495,27.974,28.415,3685496,0
2012-03-12,28.405,28.629,28.379,28.568,3199980,0
2012-03-13,28.657,29.265,28.495,29.223,4462063,0
2012-03-14,29.312,29.312,29.06,29.169,3485898,0
2012-03-15,29.153,29.265,28.944,29.25,4102632,0
2012-03-16,29.241,29.5,29.177,29.331,4886843,0
2012-03-19,29.283,29.573,29.241,29.411,2497264,0
2012-03-20,29.205,29.679,29.205,29.429,3150358,0
2012-03-21,29.482,29.563,29.187,29.233,2894213,0
2012-03-22,29.077,29.205,28.9,29.027,3098056,0
2012-03-23,29.017,29.25,28.881,29.177,2673444,0
2012-03-26,29.359,29.707,29.293,29.688,3201722,0
2012-03-27,29.688,29.807,29.573,29.636,3272652,0
2012-03-28,29.66,29.913,29.563,29.85,4478208,0
2012-03-29,29.555,29.618,29.205,29.528,4500093,0
2012-03-30,29.66,29.807,29.403,29.547,3443058,0
2012-04-02,29.555,30.138,29.537,29.941,3958388,0
2012-04-03,29.894,30.003,29.293,29.528,4904657,0
2012-04-04,29.283,29.386,29.106,29.274,5536287,0
2012-04-05,29.177,29.508,29.115,29.429,2854112,0
2012-04-09,28.964,29.169,28.954,29.067,2619455,0
2012-04-10,29.017,29.05,28.692,28.692,3554625,0
2012-04-11,28.989,29.017,28.71,28.936,3184401,0
2012-04-12,28.926,29.582,28.657,29.5,4400692,0
2012-04-13,29.403,29.5,28.944,28.989,3656580,0
2012-04-16,29.161,29.233,28.881,29.143,3226048,0
2012-04-17,29.412,29.547,29.114,29.51,4223388,0
2012-04-18,29.366,29.698,29.205,29.601,4861009,0
2012-04-19,29.653,29.86,29.293,29.447,4149831,0
2012-04-20,29.518,29.742,29.233,29.302,5607093,0
2012-04-23,28.926,29.143,28.784,29.133,3599261,0
2012-04-24,29.124,29.472,29.077,29.447,2673221,0
2012-04-25,29.627,29.976,29.455,29.877,5112497,0
2012-04-26,29.761,30.55,29.752,30.442,6310426,0
2012-04-27,30.515,30.578,30.041,30.11,4273125,0
2012-04-30,30.103,30.227,29.798,29.913,4814962,0
2012-05-01,29.962,30.606,29.962,29.971,6490753,0
2012-05-02,29.941,29.951,29.359,29.537,6349529,0
2012-05-03,30.859,31.264,30.586,30.72,14463638,0
2012-05-04,30.908,31.01,30.659,30.693,7253905,0
2012-05-07,30.703,30.803,30.48,30.748,7187164,0
2012-05-08,30.587,31.152,30.532,31.134,9428201,0
2012-05-09,30.849,30.965,30.513,30.794,6963407,0
2012-05-10,31.075,31.245,30.937,31.056,5593148,0
2012-05-11,30.784,31.408,30.667,31.264,5509881,0
2012-05-14,31.053,31.367,30.848,30.873,6272160,0
2012-05-15,30.9,30.918,30.354,30.496,6988657,0
2012-05-16,30.659,30.756,29.994,30.003,6151597,0
2012-05-17,30.059,30.093,29.482,29.582,7042185,0
2012-05-18,29.719,29.728,29.222,29.395,6312484,0
2012-05-21,29.403,29.959,29.293,29.798,4297891,0
2012-05-22,29.988,29.988,29.349,29.473,9703867,0
2012-05-23,29.34,29.745,29.094,29.7,5898679,0
2012-05-24,29.791,30.044,29.483,30.008,4085291,0
2012-05-25,29.782,30.252,29.782,30.125,4980659,0
2012-05-29,30.288,30.756,30.288,30.739,7696268,0
2012-05-30,30.423,30.606,30.27,30.423,7407782,0
2012-05-31,30.459,30.883,30.18,30.659,6576102,0
2012-06-01,30.224,30.333,29.8,29.871,6133902,0
2012-06-04,29.936,30.008,29.629,29.818,5734366,0
2012-06-05,29.791,30.069,29.681,29.936,8180661,0
2012-06-06,30.125,30.794,29.998,30.794,6887906,0
2012-06-07,31.163,31.346,30.756,30.775,5925129,0
2012-06-08,30.73,30.992,30.622,30.992,3071082,0
2012-06-11,31.218,31.264,30.596,30.622,3658213,0
2012-06-12,30.684,31.075,30.495,31.075,3527420,0
2012-06-13,30.804,31.136,30.495,30.765,3580429,0
2012-06-14,30.866,31.209,30.667,31.11,5137811,0
2012-06-15,31.319,31.319,30.739,30.849,6539989,0
2012-06-18,30.813,31.136,30.615,30.693,5327108,0
2012-06-19,30.849,31.235,30.784,31.118,5651351,0
2012-06-20,31.181,31.554,31.056,31.328,3588512,0
2012-06-21,31.452,31.507,30.693,30.711,3453590,0
2012-06-22,30.775,31.002,30.684,30.784,2809029,0
2012-06-25,30.378,30.495,29.881,30.206,6598483,0
2012-06-26,30.242,30.615,30.206,30.407,3816667,0
2012-06-27,30.486,31.048,30.369,30.9,3039720,0
2012-06-28,30.823,30.874,30.397,30.839,3758513,0
2012-06-29,31.163,31.752,31.118,31.697,6097400,0
2012-07-02,31.904,31.969,31.452,31.815,4612172,0
2012-07-03,31.725,31.997,31.725,31.904,1520684,0
2012-07-05,31.697,31.771,31.425,31.527,2721338,0
2012-07-06,31.127,31.527,31.075,31.425,2412656,0
2012-07-09,31.346,31.399,30.909,31.101,3323339,0
2012-07-10,31.228,31.336,30.804,30.928,3950072,0
2012-07-11,30.765,30.937,30.495,30.794,5807022,0
2012-07-12,30.504,30.522,30.125,30.397,4578260,0
2012-07-13,30.407,30.711,30.369,30.596,3643209,0
2012-07-16,30.675,30.675,30.242,30.378,3403190,0
2012-07-17,30.423,30.794,30.215,30.72,4584786,0
2012-07-18,30.504,31.056,30.504,30.919,3175028,0
2012-07-19,30.928,31.517,30.813,31.354,6385790,0
2012-07-20,31.255,31.408,31.021,31.082,4804450,0
2012-07-23,30.622,30.955,30.522,30.849,3676856,0
2012-07-24,30.849,30.849,30.153,30.459,4520415,0
2012-07-25,30.606,30.72,30.323,30.407,4599162,0
2012-07-26,30.784,31.136,30.711,30.849,5253271,0
2012-07-27,31.101,31.598,30.965,31.371,4539959,0
2012-07-30,31.255,31.614,31.118,31.399,3342624,0
2012-07-31,31.361,31.535,30.909,30.982,6298677,0
2012-08-01,32.391,33.422,32.339,32.881,12527521,0
2012-08-02,32.753,33.024,32.529,32.996,7401162,0
2012-08-03,33.312,33.764,33.089,33.458,6716019,0
2012-08-06,33.585,33.784,33.387,33.458,4547592,0
2012-08-07,33.622,34.551,33.557,34.424,8426104,0
2012-08-08,34.299,34.668,34.1,34.542,4714623,0
2012-08-09,34.526,34.668,34.272,34.37,3659631,0
2012-08-10,34.299,34.361,34.118,34.309,2654915,0
2012-08-13,34.299,34.379,34.161,34.272,2324166,0
2012-08-14,34.144,34.254,33.784,33.883,7103745,0
2012-08-15,33.918,34.352,33.883,34.227,4096801,0
2012-08-16,34.309,34.415,33.963,34.09,4181521,0
2012-08-17,34.244,34.489,34.135,34.199,4678148,0
2012-08-20,34.236,34.461,34.217,34.434,2856910,0
2012-08-21,34.434,34.759,34.424,34.551,4033262,0
2012-08-22,34.542,34.777,34.452,34.632,3329690,0
2012-08-23,34.434,34.578,33.982,34.062,3940267,0
2012-08-24,33.982,34.189,33.892,34.11,2690252,0
2012-08-27,34.144,34.236,33.937,34.001,2694306,0
2012-08-28,33.928,34.028,33.802,33.873,3705686,0
2012-08-29,33.982,34.073,33.764,33.918,3205846,0
2012-08-30,33.755,33.892,33.638,33.783,2114946,0
2012-08-31,33.909,34.092,33.71,33.873,3881587,0
2012-09-04,33.883,34.146,33.856,33.982,3366212,0
2012-09-05,34.111,34.502,34.111,34.338,5208328,0
2012-09-06,34.555,35.027,34.437,34.945,4642960,0
2012-09-07,35.002,35.119,34.818,34.964,3420226,0
2012-09-10,34.845,34.964,34.747,34.755,2380699,0
2012-09-11,34.765,35.072,34.683,34.984,2520588,0
2012-09-12,35.063,35.282,35.027,35.272,3069140,0
2012-09-13,35.221,35.866,35.063,35.828,3849590,0
2012-09-14,35.972,36.255,35.789,36.217,4050483,0
2012-09-17,36.102,36.21,36.018,36.152,2983833,0
2012-09-18,36.117,36.245,35.809,36.217,3969866,0
2012-09-19,36.2,36.21,35.848,35.901,4086488,0
2012-09-20,35.761,36.255,35.639,36.227,5202338,0
2012-09-21,36.344,36.927,36.245,36.735,6255161,0
2012-09-24,36.582,36.882,36.543,36.562,3779089,0
2012-09-25,36.7,36.999,36.274,36.292,5007863,0
2012-09-26,36.255,36.344,35.848,35.856,3733902,0
2012-09-27,35.972,36.235,35.828,36.136,3955701,0
2012-09-28,36.046,36.162,35.78,35.99,3086790,0
2012-10-01,36.152,36.562,36.036,36.301,3632989,0
2012-10-02,36.373,36.562,36.217,36.418,2391431,0
2012-10-03,36.509,36.827,36.446,36.691,3273982,0
2012-10-04,36.9,37.227,36.827,37.09,2807306,0
2012-10-05,37.283,37.417,37.109,37.237,2771890,0
2012-10-08,37.109,37.482,37.064,37.445,2175181,0
2012-10-09,37.482,37.754,37.127,37.144,3429483,0
2012-10-10,37.144,37.172,36.78,36.863,4344505,0
2012-10-11,37.008,37.473,36.953,37.09,3372083,0
2012-10-12,37.064,37.265,36.709,36.9,3095510,0
2012-10-15,36.953,37.39,36.873,37.362,3485097,0
2012-10-16,37.525,37.881,37.492,37.635,2472650,0
2012-10-17,37.691,38.108,37.654,38.044,3521125,0
2012-10-18,38.099,38.9,38.099,38.725,4803519,0
2012-10-19,38.753,38.807,37.909,38.173,3604056,0
2012-10-22,38.145,38.517,38.017,38.399,2616415,0
2012-10-23,37.953,38.027,37.353,37.517,4751320,0
2012-10-24,37.645,37.808,37.362,37.408,3759007,0
2012-10-25,37.8,37.825,36.617,36.809,6596681,0
2012-10-26,36.637,36.77,36.171,36.483,6893472,0
2012-10-31,36.255,37.227,35.691,36.326,7992877,0
2012-11-01,37.018,37.037,35.201,35.482,9248294,0
2012-11-02,35.683,35.683,34.455,35.037,10856014,0
2012-11-05,34.765,35.238,34.627,35.144,4413926,0
2012-11-06,35.264,35.809,35.201,35.668,4615891,0
2012-11-07,35.4,35.42,34.882,35.135,6196278,0
2012-11-08,35.072,35.518,35.002,35.144,5298074,0
2012-11-09,35.055,35.5,34.664,35.191,4540846,0
2012-11-12,35.201,35.201,34.738,35.027,2659264,0
2012-11-13,34.845,35.282,34.582,34.608,4744476,0
2012-11-14,34.765,35.972,34.636,34.835,5310039,0
2012-11-15,34.855,35.045,34.565,34.782,3516713,0
2012-11-16,34.936,35.43,34.545,35.362,5844181,0
2012-11-19,35.609,36.227,35.534,36.055,6414608,0
2012-11-20,36.018,36.455,35.901,36.418,5480889,0
2012-11-21,36.491,36.562,36.075,36.31,2620503,0
2012-11-23,36.491,37.037,36.446,37.018,1720466,0
2012-11-26,36.79,36.855,36.418,36.752,2759900,0
2012-11-27,36.637,37.099,36.535,36.728,4527499,0
2012-11-28,36.691,37.182,36.655,37.121,5458666,0
2012-11-29,37.238,37.43,37.057,37.129,3174713,0
2012-11-30,37.21,37.21,36.819,36.981,3567870,0
2012-12-03,37.02,37.268,36.762,36.99,4512039,0
2012-12-04,37.02,37.248,36.846,37.074,2903426,0
2012-12-05,37.101,37.995,37.074,37.731,5148925,0
2012-12-06,37.687,37.731,37.22,37.631,3466257,0
2012-12-07,37.796,37.906,37.631,37.897,2639919,0
2012-12-10,37.832,38.051,37.64,37.823,2302358,0
2012-12-11,37.933,37.969,37.393,37.539,4200584,0
2012-12-12,37.723,37.995,37.539,37.604,2677678,0
2012-12-13,37.604,37.85,37.21,37.32,1990618,0
2012-12-14,37.248,37.329,36.645,36.709,4241542,0
2012-12-17,36.883,37.45,36.828,37.268,3361138,0
2012-12-18,37.384,38.289,37.32,37.776,5873798,0
2012-12-19,37.814,37.987,37.121,37.284,5228728,0
2012-12-20,37.277,37.586,37.129,37.566,3379384,0
2012-12-21,37.22,37.348,36.77,36.828,7479464,0
2012-12-24,36.752,36.937,36.599,36.846,1305739,0
2012-12-26,36.937,37.02,36.674,36.79,1903262,0
2012-12-27,36.838,36.954,36.271,36.664,2253462,0
2012-12-28,36.398,36.819,36.262,36.416,2235001,0
2012-12-31,36.29,36.719,36.123,36.699,3606611,0
2013-01-02,37.366,37.612,37.138,37.604,3476550,0
2013-01-03,37.64,38.042,37.412,37.987,3058790,0
2013-01-04,37.995,38.7,37.869,38.554,3304697,0
2013-01-07,38.435,38.462,37.897,38.135,2463414,0
2013-01-08,38.025,38.215,37.887,38.215,2635826,0
2013-01-09,38.225,38.755,38.187,38.581,3357816,0
2013-01-10,38.819,38.973,38.727,38.902,3397695,0
2013-01-11,39.047,39.287,38.782,39.248,2793479,0
2013-01-14,39.229,39.267,38.927,39.221,2230104,0
2013-01-15,38.895,39.287,38.895,39.203,1760394,0
2013-01-16,39.113,39.449,39.001,39.085,2468633,0
2013-01-17,39.156,39.595,39.029,39.366,3875130,0
2013-01-18,39.433,39.506,39.174,39.477,3657782,0
2013-01-22,39.742,40.426,39.686,40.382,4277215,0
2013-01-23,40.262,40.382,39.942,40.045,3928700,0
2013-01-24,40.079,40.198,39.759,39.806,4169173,0
2013-01-25,39.888,40.19,39.806,40.117,2491112,0
2013-01-28,40.172,40.172,39.696,39.768,2767394,0
2013-01-29,39.752,40.088,39.65,40.035,2872775,0
2013-01-30,40.035,40.654,39.862,40.391,4016252,0
2013-01-31,40.374,40.517,40.016,40.108,3571381,0
2013-02-01,40.434,41.104,40.281,40.967,3407176,0
2013-02-04,40.654,40.737,40.061,40.135,3437325,0
2013-02-05,40.317,40.618,40.308,40.481,2110708,0
2013-02-06,40.207,40.51,40.117,40.481,3462614,0
2013-02-07,41.724,42.116,40.663,41.167,7822863,0
2013-02-08,41.158,41.376,41.011,41.24,3842967,0
2013-02-11,41.139,41.524,41.03,41.341,2580643,0
2013-02-12,41.287,41.724,41.25,41.67,2958582,0
2013-02-13,41.652,41.942,41.551,41.917,2653932,0
2013-02-14,41.734,42.1,41.534,41.917,4344071,0
2013-02-15,42.015,42.2,41.77,41.89,4175918,0
2013-02-19,41.89,42.71,41.89,42.701,4678009,0
2013-02-20,42.675,43.012,42.346,42.4,5521832,0
2013-02-21,42.371,42.51,42.162,42.456,4419594,0
2013-02-22,42.61,42.803,42.52,42.701,2674876,0
2013-02-25,42.819,42.828,41.441,41.441,4962782,0
2013-02-26,41.588,42.002,41.358,41.855,4733157,0
2013-02-27,41.743,42.386,41.441,42.305,3172119,0
2013-02-28,42.239,42.57,42.047,42.277,4220138,0
2013-03-01,42.223,42.588,41.798,42.578,4203644,0
2013-03-04,42.368,42.755,42.176,42.755,3390047,0
2013-03-05,42.967,43.563,42.958,43.37,5712050,0
2013-03-06,43.635,43.865,43.298,43.481,2767663,0
2013-03-07,43.499,43.582,43.361,43.442,1858868,0
2013-03-08,43.472,43.738,43.289,43.563,3285878,0
2013-03-11,43.537,43.875,43.416,43.865,2850990,0
2013-03-12,43.856,43.986,43.683,43.829,2670909,0
2013-03-13,43.865,44.077,43.847,44.033,2570251,0
2013-03-14,44.086,44.353,43.94,44.281,2856217,0
2013-03-15,44.095,44.371,43.995,44.077,4930310,0
2013-03-18,43.509,44.306,43.353,43.967,3605914,0
2013-03-19,44.104,44.271,43.644,43.765,3731081,0
2013-03-20,44.049,44.225,43.949,44.033,3302242,0
2013-03-21,43.922,44.216,43.785,43.913,2335432,0
2013-03-22,44.123,44.334,43.903,44.297,2337852,0
2013-03-25,44.94,45.016,44.399,44.536,4731053,0
2013-03-26,44.621,44.923,44.528,44.693,2513312,0
2013-03-27,44.445,44.784,44.38,44.712,1994719,0
2013-03-28,44.784,45.133,44.767,45.08,2686189,0
2013-04-01,45.171,45.602,45.098,45.271,3134657,0
2013-04-02,45.492,45.861,45.4,45.758,3140741,0
2013-04-03,45.886,45.886,45.245,45.364,3460076,0
2013-04-04,45.501,45.795,45.254,45.484,2787504,0
2013-04-05,45.033,45.474,44.812,45.308,4097083,0
2013-04-08,45.236,46.081,45.236,46.035,4522257,0
2013-04-09,46.116,46.29,45.621,45.685,4070282,0
2013-04-10,45.804,45.97,45.538,45.685,4028018,0
2013-04-11,45.833,46.326,45.722,46.19,3782226,0
2013-04-12,45.998,46.449,45.952,46.255,2912410,0
2013-04-15,46.09,46.154,45.098,45.098,3684670,0
2013-04-16,45.326,45.519,45.171,45.474,2906322,0
2013-04-17,45.3,45.345,44.767,45.08,3907429,0
2013-04-18,44.877,45.016,44.297,44.5,5098064,0
2013-04-19,44.684,45.033,44.591,44.988,2478556,0
2013-04-22,44.978,45.161,44.554,45.023,1841963,0
2013-04-23,45.373,45.914,45.345,45.75,4146816,0
2013-04-24,45.611,45.833,45.529,45.659,3302730,0
2013-04-25,45.804,45.905,45.29,45.501,4192755,0
2013-04-26,45.529,45.722,45.098,45.098,3999923,0
2013-04-29,45.29,45.474,45.08,45.245,2965253,0
2013-04-30,45.262,45.456,45.06,45.254,3426005,0
2013-05-01,45.271,45.509,44.445,44.465,5115594,0
2013-05-02,44.611,44.841,44.169,44.325,5854545,0
2013-05-03,45.3,45.4,44.601,44.729,5206867,0
2013-05-06,44.621,45.199,44.601,45.107,3004775,0
2013-05-07,45.133,45.355,45.08,45.3,3435596,0
2013-05-08,45.254,45.659,45.179,45.65,3676631,0
2013-05-09,45.583,45.65,45.262,45.409,3508464,0
2013-05-10,45.474,45.602,45.171,45.373,3227665,0
2013-05-13,45.218,45.474,45.124,45.382,1953679,0
2013-05-14,45.364,46.282,45.345,46.264,4280446,0
2013-05-15,46.238,46.567,46.045,46.538,3703093,0
2013-05-16,46.264,46.421,45.961,46.081,3101261,0
2013-05-17,46.106,46.182,45.712,45.934,4747647,0
2013-05-20,45.924,46.096,45.685,45.75,3296251,0
2013-05-21,45.456,45.519,44.582,45.088,6517378,0
2013-05-22,45.007,45.823,44.591,44.822,5439817,0
2013-05-23,44.473,45.023,44.334,44.794,4211470,0
2013-05-24,44.611,44.868,44.123,44.767,3408829,0
2013-05-28,45.152,45.466,44.601,44.849,3586766,0
2013-05-29,44.553,45.09,44.416,44.832,3463469,0
2013-05-30,44.96,45.292,44.868,45.09,3482656,0
2013-05-31,44.935,45.243,44.546,44.546,3275898,0
2013-06-03,44.544,44.665,43.501,43.832,6036098,0
2013-06-04,43.76,44.01,42.892,43.104,5357993,0
2013-06-05,42.892,43.076,42.32,42.346,4686623,0
2013-06-06,42.329,42.929,42.108,42.929,4509572,0
2013-06-07,43.223,43.879,43.058,43.824,4294205,0
2013-06-10,43.869,44.082,43.53,43.677,3810690,0
2013-06-11,43.363,43.927,43.058,43.628,4390356,0
2013-06-12,43.869,43.953,43.371,43.418,4714114,0
2013-06-13,43.371,43.879,42.966,43.779,3318072,0
2013-06-14,43.789,43.908,43.185,43.28,2949273,0
2013-06-17,43.484,44.01,43.444,43.789,2375917,0
2013-06-18,43.991,44.073,43.647,44.019,2231972,0
2013-06-19,43.963,44.25,43.434,43.444,3549083,0
2013-06-20,43.159,44.313,42.91,43.001,5911617,0
2013-06-21,43.355,43.798,42.938,43.612,7913102,0
2013-06-24,43.104,43.418,42.746,43.03,4767779,0
2013-06-25,43.28,43.584,43.195,43.29,3639685,0
2013-06-26,43.501,44.232,43.363,44.1,4539437,0
2013-06-27,44.377,44.711,44.322,44.6,2692442,0
2013-06-28,44.6,44.849,44.416,44.434,4035961,0
2013-07-01,44.6,45.264,44.581,44.96,2979600,0
2013-07-02,44.95,45.442,44.674,44.803,2804779,0
2013-07-03,44.6,44.915,44.36,44.757,1195124,0
2013-07-05,44.978,45.384,44.895,45.366,1902075,0
2013-07-08,45.541,46.482,45.541,46.236,4469120,0
2013-07-09,46.458,46.77,46.253,46.678,3396845,0
2013-07-10,46.668,46.696,46.051,46.448,3171671,0
2013-07-11,46.872,46.955,46.42,46.519,2962543,0
2013-07-12,46.567,47.195,46.547,47.195,2060959,0
2013-07-15,47.277,47.352,46.77,47.277,3212758,0
2013-07-16,47.268,47.62,46.992,47.091,1876382,0
2013-07-17,47.277,47.454,47.038,47.121,2426297,0
2013-07-18,47.381,48.368,47.324,48.089,3394849,0
2013-07-19,48.099,48.183,47.676,48.109,2019179,0
2013-07-22,48.089,48.434,47.952,48.395,1505000,0
2013-07-23,48.348,48.368,47.804,48.089,2734863,0
2013-07-24,48.145,48.358,46.835,47.083,3850772,0
2013-07-25,47.213,47.352,46.732,47.296,3177239,0
2013-07-26,47.083,47.6,47.067,47.574,2240849,0
2013-07-29,47.62,47.62,47.286,47.415,1908742,0
2013-07-30,47.555,47.555,46.963,47.01,2635698,0
2013-07-31,46.937,47.555,46.863,47.075,3186601,0
2013-08-01,47.952,48.58,47.785,48.22,4148844,0
2013-08-02,48.099,48.294,47.813,48.155,3154669,0
2013-08-05,47.86,47.86,47.195,47.362,3177277,0
2013-08-06,47.277,47.306,46.595,46.817,4314582,0
2013-08-07,46.632,46.732,46.298,46.325,5286234,0
2013-08-08,46.547,47.038,46.41,46.527,3731497,0
2013-08-09,46.519,47.019,46.482,46.779,2268302,0
2013-08-12,46.519,46.854,46.315,46.41,3010039,0
2013-08-13,46.439,46.872,46.208,46.614,1860504,0
2013-08-14,46.826,46.826,46.298,46.374,2089748,0
2013-08-15,45.866,46.281,45.432,45.579,2660697,0
2013-08-16,45.393,45.938,45.31,45.606,4834098,0
2013-08-19,45.504,45.541,45.191,45.191,2296432,0
2013-08-20,45.238,45.551,45.081,45.284,2540858,0
2013-08-21,45.116,45.513,44.887,45.081,2710610,0
2013-08-22,45.071,45.746,45.061,45.615,1550121,0
2013-08-23,45.533,45.606,45.22,45.495,1631097,0
2013-08-26,45.412,45.422,44.979,45.017,2535779,0
2013-08-27,44.581,44.738,44.138,44.158,2697608,0
2013-08-28,44.129,44.537,43.925,44.323,2431203,0
2013-08-29,44.313,44.76,44.241,44.622,2191099,0
2013-08-30,44.705,44.862,44.323,44.482,3085597,0
2013-09-03,45.41,45.559,44.705,44.983,3106464,0
2013-09-04,44.944,45.206,44.658,44.777,3155853,0
2013-09-05,44.826,45.159,44.77,45.003,2745723,0
2013-09-06,45.15,45.289,44.398,44.928,3167993,0
2013-09-09,44.974,45.698,44.974,45.652,2694506,0
2013-09-10,46.013,46.123,45.439,45.892,3659647,0
2013-09-11,45.847,46.59,45.828,46.512,3405286,0
2013-09-12,46.969,47.08,46.478,46.522,2808375,0
2013-09-13,46.831,46.884,46.423,46.469,1957696,0
2013-09-16,46.841,47.136,46.774,46.884,1914428,0
2013-09-17,47.136,47.758,47.09,47.517,2737099,0
2013-09-18,47.546,48.176,47.322,48.101,4066025,0
2013-09-19,48.27,49.012,48.243,48.845,4556157,0
2013-09-20,49.03,49.18,48.223,48.27,5525419,0
2013-09-23,48.066,48.723,47.896,48.418,4935043,0
2013-09-24,48.314,48.491,48.009,48.037,2826122,0
2013-09-25,48.047,48.381,47.888,47.906,3352239,0
2013-09-26,47.833,48.194,47.583,47.666,2512003,0
2013-09-27,47.554,47.758,47.313,47.405,2824708,0
2013-09-30,47.128,47.304,46.831,46.924,3662335,0
2013-10-01,47.035,47.201,46.85,47.09,3057599,0
2013-10-02,47.461,47.517,47.026,47.517,3243890,0
2013-10-03,47.192,47.322,46.636,47.238,4571993,0
2013-10-04,47.266,48.612,47.108,48.594,5389458,0
2013-10-07,48.138,48.185,47.796,47.804,3340440,0
2013-10-08,47.758,47.981,46.85,46.867,3788613,0
2013-10-09,46.978,47.47,46.599,47.284,3805684,0
2013-10-10,47.853,48.287,47.853,48.25,2451010,0
2013-10-11,48.204,48.752,48.083,48.752,1998930,0
2013-10-14,48.546,49.123,48.482,49.03,2329472,0
2013-10-15,48.761,49.104,48.529,48.651,1996074,0
2013-10-16,48.975,50.033,48.946,49.793,3789480,0
2013-10-17,49.56,50.125,49.55,50.08,1889565,0
2013-10-18,50.218,50.255,49.81,50.005,2166546,0
2013-10-21,50.099,50.293,49.633,49.959,2212607,0
2013-10-22,50.218,50.654,49.802,49.91,3127258,0
2013-10-23,49.774,49.838,48.985,49.269,3447546,0
2013-10-24,49.346,49.715,49.326,49.705,2931821,0
2013-10-25,49.697,49.867,49.386,49.521,1875433,0
2013-10-28,49.437,49.6,49.242,49.346,2295071,0
2013-10-29,49.678,49.735,49.366,49.531,2261090,0
2013-10-30,49.456,49.715,48.752,49.162,3375332,0
2013-10-31,48.67,49.715,48.537,49.25,4557404,0
2013-11-01,49.483,49.58,48.975,49.456,3372768,0
2013-11-04,49.661,49.82,49.298,49.366,1929457,0
2013-11-05,49.25,49.473,48.994,49.189,1716387,0
2013-11-06,49.405,49.802,49.279,49.774,1848495,0
2013-11-07,49.828,49.986,49.132,49.142,2406124,0
2013-11-08,49.18,50.273,49.162,50.237,2545263,0
2013-11-11,50.189,50.367,49.986,50.273,1590229,0
2013-11-12,50.061,50.152,49.42,49.55,2160135,0
2013-11-13,49.366,50.08,49.318,50.08,2256053,0
2013-11-14,50.125,50.59,49.949,50.562,1846043,0
2013-11-15,50.441,50.786,50.322,50.776,1914480,0
2013-11-18,50.776,50.786,50.255,50.348,2205420,0
2013-11-19,50.393,50.467,50.005,50.152,1395559,0
2013-11-20,50.189,50.265,49.735,49.82,1528510,0
2013-11-21,50.014,50.57,49.939,50.422,2361230,0
2013-11-22,50.441,50.822,50.293,50.786,1819655,0
2013-11-25,50.822,50.868,50.59,50.635,1681299,0
2013-11-26,50.757,51.092,50.645,50.814,1906672,0
2013-11-27,50.869,51.138,50.599,50.71,1897009,0
2013-11-29,50.924,51.02,50.534,50.608,1247481,0
2013-12-02,50.617,50.681,50.187,50.272,1923060,0
2013-12-03,50.039,50.272,49.656,49.898,2733626,0
2013-12-04,49.692,50.187,49.45,49.955,2683164,0
2013-12-05,49.853,50.087,49.585,49.798,2796602,0
2013-12-06,50.337,50.787,50.31,50.655,2258472,0
2013-12-09,50.401,50.777,50.401,50.46,1701406,0
2013-12-10,50.272,50.553,50.15,50.15,1470925,0
2013-12-11,50.15,50.337,49.399,49.487,2939072,0
2013-12-12,49.39,49.604,49.202,49.228,2215117,0
2013-12-13,49.34,49.683,49.173,49.245,1646610,0
2013-12-16,49.45,49.629,49.115,49.263,2033071,0
2013-12-17,49.145,49.192,48.491,48.661,2440444,0
2013-12-18,48.958,49.192,48.258,49.182,3372422,0
2013-12-19,48.91,49.731,48.799,49.656,3235594,0
2013-12-20,49.497,50.401,49.497,50.142,6003093,0
2013-12-23,50.356,50.421,49.993,50.077,1948374,0
2013-12-24,50.067,50.329,50.021,50.329,742758,0
2013-12-26,50.384,50.421,50.039,50.142,1390978,0
2013-12-27,50.159,50.31,49.853,50.03,2022841,0
2013-12-30,50.058,50.664,50.021,50.57,2547590,0
2013-12-31,50.655,50.915,50.543,50.861,1675206,0
2014-01-02,50.44,50.777,49.891,49.936,2047254,0
2014-01-03,50.03,50.169,49.526,49.731,1683871,0
2014-01-06,49.926,50.058,49.263,49.535,2891047,0
2014-01-07,49.75,49.871,49.555,49.75,2018799,0
2014-01-08,49.647,50.087,49.468,49.907,3297941,0
2014-01-09,50.002,50.356,49.936,50.197,2135727,0
2014-01-10,50.123,50.672,49.907,50.44,2597084,0
2014-01-13,50.302,50.524,49.834,49.853,3178785,0
2014-01-14,49.973,50.392,49.853,50.346,2287125,0
2014-01-15,50.366,50.431,49.917,50.254,2397431,0
2014-01-16,50.187,50.254,49.497,49.594,3971786,0
2014-01-17,49.647,49.692,49.282,49.33,1981631,0
2014-01-21,49.683,49.816,48.799,49.125,3189056,0
2014-01-22,49.192,49.35,48.482,48.872,3399176,0
2014-01-23,48.5,48.661,47.866,48.155,3087936,0
2014-01-24,47.727,48.165,47.204,47.204,3608976,0
2014-01-27,47.204,47.661,46.953,47.278,4143829,0
2014-01-28,47.428,48.388,47.373,48.277,3384403,0
2014-01-29,47.81,48.622,47.81,48.248,3862682,0
2014-01-30,48.537,48.836,48.34,48.771,1932063,0
2014-01-31,48.081,48.35,47.707,47.745,4157523,0
2014-02-03,47.745,47.745,46.504,46.59,3375169,0
2014-02-04,46.804,46.98,46.326,46.531,3796615,0
2014-02-05,46.422,46.627,45.862,46.207,4073429,0
2014-02-06,47.437,48.856,46.852,48.827,6956825,0
2014-02-07,49.077,49.253,48.408,49.202,4471615,0
2014-02-10,49.068,49.068,48.025,48.575,4314627,0
2014-02-11,48.277,49.44,48.192,49.245,3378439,0
2014-02-12,49.058,49.192,48.752,48.987,4280416,0
2014-02-13,48.723,49.155,48.545,49.145,1792251,0
2014-02-14,49.105,49.477,48.856,49.39,2354469,0
2014-02-18,49.506,49.585,48.651,48.661,3760934,0
2014-02-19,48.491,48.694,48.155,48.296,3760254,0
2014-02-20,49.629,50.03,48.89,49.863,4662406,0
2014-02-21,49.798,50.366,49.62,50.226,3930965,0
2014-02-24,49.973,50.635,49.656,50.226,4285073,0
2014-02-25,50.142,50.32,49.898,50.03,2911074,0
2014-02-26,50.15,50.401,49.863,50.216,2172280,0
2014-02-27,50.216,50.844,50.001,50.835,2531683,0
2014-02-28,50.873,51.369,50.629,50.863,3756745,0
2014-03-03,50.347,50.918,50.245,50.666,3500717,0
2014-03-04,51.256,51.464,50.967,51.417,3767218,0
2014-03-05,51.369,51.651,51.143,51.622,2367128,0
2014-03-06,51.744,52.006,51.519,51.716,2575925,0
2014-03-07,51.95,52.242,51.724,52.222,2637046,0
2014-03-10,52.193,52.318,51.904,52.308,2087611,0
2014-03-11,52.4,52.429,52.026,52.129,2519643,0
2014-03-12,51.914,52.175,51.68,52.016,2357976,0
2014-03-13,52.147,52.222,51.622,51.66,2947003,0
2014-03-14,51.614,51.914,51.614,51.68,2875256,0
2014-03-17,52.046,52.193,51.866,52.046,1427313,0
2014-03-18,52.166,52.222,51.914,51.996,2174386,0
2014-03-19,52.062,52.183,51.575,51.848,3455147,0
2014-03-20,51.622,52.298,51.566,52.082,2708782,0
2014-03-21,52.362,52.878,52.213,52.549,4163901,0
2014-03-24,52.805,53.057,52.484,52.662,2524226,0
2014-03-25,52.888,52.943,52.147,52.494,3362642,0
2014-03-26,52.805,52.841,52.203,52.213,2124825,0
2014-03-27,52.12,52.308,51.978,52.157,2054255,0
2014-03-28,52.036,52.549,52.036,52.308,1566029,0
2014-03-31,52.681,53.104,52.607,53.04,2265346,0
2014-04-01,53.271,53.281,52.607,52.953,2377901,0
2014-04-02,52.242,53.104,52.157,52.635,2484046,0
2014-04-03,52.943,53.14,52.747,53.048,2355166,0
2014-04-04,53.338,53.694,52.869,52.878,2790495,0
2014-04-07,52.747,52.943,52.222,52.259,2800386,0
2014-04-08,52.193,52.607,52.026,52.391,2241304,0
2014-04-09,52.607,52.71,52.175,52.616,2332699,0
2014-04-10,52.597,52.898,52.026,52.036,3953068,0
2014-04-11,51.791,52.026,51.509,51.83,2857159,0
2014-04-14,52.268,52.327,51.378,51.744,3745052,0
2014-04-15,51.904,52.232,51.614,52.082,3736953,0
2014-04-16,52.549,52.681,52.278,52.484,2886225,0
2014-04-17,52.298,52.747,52.183,52.278,3360851,0
2014-04-21,51.527,52.549,51.491,52.278,2223129,0
2014-04-22,52.259,52.635,52.12,52.514,2115471,0
2014-04-23,52.616,52.814,52.514,52.672,1774589,0
2014-04-24,52.841,52.935,52.542,52.869,2011578,0
2014-04-25,53.085,53.149,52.569,52.597,2355877,0
2014-04-28,52.841,53.478,52.765,53.281,3489936,0
2014-04-29,53.451,53.75,53.281,53.33,1941585,0
2014-04-30,53.291,53.507,52.906,53.383,2601757,0
2014-05-01,53.365,53.9,53.236,53.704,2322966,0
2014-05-02,53.714,54.033,53.527,53.599,2025252,0
2014-05-05,53.393,53.618,53.02,53.546,1652010,0
2014-05-06,53.346,53.546,52.898,53.03,3181763,0
2014-05-07,53.46,54.34,53.412,54.201,3260620,0
2014-05-08,54.077,54.67,54.049,54.35,3630704,0
2014-05-09,54.425,54.65,54.107,54.492,2732612,0
2014-05-12,54.65,54.78,54.464,54.697,1920553,0
2014-05-13,54.735,54.968,54.632,54.743,2297155,0
2014-05-14,54.726,54.866,54.369,54.454,2960919,0
2014-05-15,54.248,54.284,53.789,53.956,3617147,0
2014-05-16,53.929,54.275,53.546,54.124,4236261,0
2014-05-19,54.068,54.594,53.986,54.555,2224758,0
2014-05-20,54.35,54.716,54.209,54.445,2406337,0
2014-05-21,54.604,55.017,54.564,54.761,1621984,0
2014-05-22,54.743,54.856,54.614,54.697,1918046,0
2014-05-23,54.679,54.931,54.537,54.726,1513431,0
2014-05-27,54.78,54.997,54.753,54.8,1680829,0
2014-05-28,54.839,55.018,54.696,54.8,1846166,0
2014-05-29,54.875,54.988,54.669,54.913,1316644,0
2014-05-30,54.894,55.139,54.716,54.875,3507665,0
2014-06-02,55.072,55.459,55.072,55.262,1683685,0
2014-06-03,55.037,55.244,54.894,55.178,1876114,0
2014-06-04,54.952,55.346,54.952,55.215,1782092,0
2014-06-05,55.196,55.743,55.196,55.675,2594435,0
2014-06-06,55.77,56.212,55.665,55.874,1548743,0
2014-06-09,55.752,55.911,55.621,55.723,1610204,0
2014-06-10,55.639,55.95,55.639,55.743,1981016,0
2014-06-11,55.789,55.987,55.395,55.649,1696120,0
2014-06-12,55.704,55.818,55.178,55.297,2216479,0
2014-06-13,55.45,55.639,55.297,55.582,1804901,0
2014-06-16,55.506,55.592,55.187,55.395,1775537,0
2014-06-17,55.336,55.845,55.178,55.77,2037836,0
2014-06-18,55.665,56.005,55.469,55.723,3153846,0
2014-06-19,55.602,55.611,55.081,55.404,3888696,0
2014-06-20,55.478,55.534,55.12,55.404,5358084,0
2014-06-23,55.469,56.042,55.469,55.761,2868161,0
2014-06-24,55.404,55.845,55.356,55.496,2080326,0
2014-06-25,55.423,55.563,55.262,55.297,2021269,0
2014-06-26,55.317,55.395,55.018,55.149,1841384,0
2014-06-27,55.187,55.346,55.045,55.28,2328852,0
2014-06-30,55.187,55.743,55.12,55.307,1911812,0
2014-07-01,55.506,55.845,55.496,55.685,1899953,0
2014-07-02,55.649,56.034,55.469,55.572,1688278,0
2014-07-03,55.779,55.95,55.506,55.544,1624565,0
2014-07-07,55.307,55.395,55.008,55.129,2934036,0
2014-07-08,55.081,55.307,54.988,55.081,3059770,0
2014-07-09,54.988,55.288,54.8,55.081,2981907,0
2014-07-10,54.696,54.904,54.338,54.696,2868497,0
2014-07-11,54.573,54.866,54.405,54.82,1510518,0
2014-07-14,55.101,55.271,54.716,54.894,2361752,0
2014-07-15,55.064,55.244,54.922,55.064,2175441,0
2014-07-16,55.159,55.262,54.735,54.78,2019023,0
2014-07-17,54.659,55.196,54.452,54.462,2091939,0
2014-07-18,54.498,54.726,54.179,54.687,2140448,0
2014-07-21,54.472,54.753,54.226,54.64,1586004,0
2014-07-22,54.348,54.8,54.3,54.716,1997956,0
2014-07-23,54.753,55.091,54.743,54.942,1338195,0
2014-07-24,54.866,55.168,54.753,55.091,1208342,0
2014-07-25,54.866,54.952,54.517,54.573,1266585,0
2014-07-28,54.554,54.593,54.029,54.573,2262046,0
2014-07-29,53.905,54.433,53.718,53.737,3518984,0
2014-07-30,53.784,53.857,53.34,53.584,3295686,0
2014-07-31,54.81,56.41,53.876,55.055,6644639,0
2014-08-01,55.101,55.317,54.395,54.761,3461410,0
2014-08-04,54.961,55.572,54.743,55.534,6018684,0
2014-08-05,55.496,55.837,55.317,55.432,3332446,0
2014-08-06,55.307,56.128,55.307,56.118,2626585,0
2014-08-07,56.241,56.486,55.694,55.865,3323432,0
2014-08-08,56.091,56.232,55.563,56.203,2790551,0
2014-08-11,56.337,56.391,55.95,56.1,2412735,0
2014-08-12,56.138,56.694,56.118,56.655,3666212,0
2014-08-13,56.75,56.957,56.544,56.618,2733315,0
2014-08-14,56.694,57.26,56.694,57.25,2667890,0
2014-08-15,57.41,57.568,56.873,57.164,2567801,0
2014-08-18,57.43,57.738,57.351,57.72,2185220,0
2014-08-19,57.665,57.729,57.503,57.539,1725103,0
2014-08-20,57.568,57.871,57.371,57.833,1539051,0
2014-08-21,57.833,57.983,57.548,57.938,2513604,0
2014-08-22,57.71,57.9,57.531,57.665,2100466,0
2014-08-25,57.948,58.408,57.814,58.314,2010643,0
2014-08-26,58.285,58.482,58.155,58.265,1992079,0
2014-08-27,58.285,58.362,58.115,58.219,1761272,0
2014-08-28,58.029,58.226,57.841,57.86,1952185,0
2014-08-29,57.964,58.192,57.773,58.183,2044748,0
2014-09-02,58.409,58.635,58.209,58.503,1931015,0
2014-09-03,58.749,58.749,58.295,58.323,1563500,0
2014-09-04,58.352,58.541,58.02,58.067,1652706,0
2014-09-05,58.086,58.164,57.812,58.048,1978223,0
2014-09-08,58.512,58.512,57.898,58.086,1272203,0
2014-09-09,57.992,58.058,57.463,57.565,1857510,0
2014-09-10,57.773,57.86,57.517,57.614,1559775,0
2014-09-11,57.527,57.946,57.507,57.916,1865117,0
2014-09-12,57.793,57.972,57.491,57.717,2341708,0
2014-09-15,57.86,58.541,57.802,58.304,2180376,0
2014-09-16,58.048,58.531,57.992,58.392,1708906,0
2014-09-17,58.409,58.663,58.265,58.427,1732074,0
2014-09-18,58.57,59.051,58.463,58.966,1988203,0
2014-09-19,59.184,59.221,58.682,58.853,2913255,0
2014-09-22,58.608,58.682,58.418,58.512,1839405,0
2014-09-23,58.362,58.444,57.841,58.01,4001527,0
2014-09-24,57.982,58.531,57.898,58.362,1448428,0
2014-09-25,58.164,58.265,57.735,57.802,2119930,0
2014-09-26,57.812,58.314,57.735,58.106,1352044,0
2014-09-29,57.745,58.226,57.595,57.992,1351977,0
2014-09-30,57.831,58.295,57.754,58.067,2385228,0
2014-10-01,58.029,58.295,57.396,57.537,2365667,0
2014-10-02,57.643,58.125,57.473,57.851,2073216,0
2014-10-03,58.372,58.815,58.362,58.409,2893442,0
2014-10-06,58.711,58.882,58.192,58.304,1638086,0
2014-10-07,58.086,58.352,57.604,57.624,1857132,0
2014-10-08,57.643,58.382,57.575,58.323,2389569,0
2014-10-09,58.236,58.531,57.717,57.726,2979582,0
2014-10-10,57.672,58.531,57.672,57.869,2144556,0
2014-10-13,58,58.463,57.764,57.773,2663498,0
2014-10-14,58.154,58.701,57.954,58.304,3061137,0
2014-10-15,58,58.125,56.516,57.31,3630049,0
2014-10-16,56.536,57.084,56.091,56.638,3904064,0
2014-10-17,57.028,57.537,56.478,57.377,2862439,0
2014-10-20,57.208,57.672,57.064,57.575,1942208,0
2014-10-21,57.812,58.872,57.643,58.691,3345006,0
2014-10-22,58.663,59.041,58.453,58.483,2856260,0
2014-10-23,59.041,59.061,58.551,58.663,2594251,0
2014-10-24,58.401,59.259,58.401,59.203,2130094,0
2014-10-27,59.336,59.818,59.203,59.733,4017980,0
2014-10-28,59.99,60.272,59.818,59.826,3595422,0
2014-10-29,59.874,60.045,59.269,59.59,2708974,0
2014-10-30,60.178,60.68,60.01,60.472,2646339,0
2014-10-31,60.699,61.503,60.699,61.361,3229130,0
2014-11-03,61.029,61.503,61.029,61.237,2332923,0
2014-11-04,61.407,61.643,61.106,61.397,2336480,0
2014-11-05,61.86,62.211,61.633,62.203,2664111,0
2014-11-06,62.155,62.675,62.07,62.572,2683265,0
2014-11-07,62.554,62.835,62.363,62.684,2245864,0
2014-11-10,63.159,63.282,62.893,63.168,2140449,0
2014-11-11,63.12,63.375,62.969,63.045,2176278,0
2014-11-12,62.863,63.593,62.845,63.555,2104465,0
2014-11-13,63.555,63.697,63.12,63.318,2074543,0
2014-11-14,63.404,63.404,62.855,62.998,1648325,0
2014-11-17,62.554,63.149,62.554,63.072,1238749,0
2014-11-18,63.282,63.537,63.006,63.196,1905077,0
2014-11-19,63.385,63.772,63.091,63.745,1984327,0
2014-11-20,63.337,63.85,63.282,63.67,1728525,0
2014-11-21,64.237,64.256,63.641,63.772,2839301,0
2014-11-24,64.009,64.426,63.972,64.266,1683024,0
2014-11-25,64.237,64.523,63.999,64.208,1677034,0
2014-11-26,64.284,64.37,64.048,64.151,1572961,0
2014-11-28,64.322,65.062,64.322,64.752,1154753,0
2014-12-01,64.674,64.682,64.237,64.237,2026446,0
2014-12-02,64.142,64.742,64.142,64.712,2002873,0
2014-12-03,64.788,65.014,64.322,64.674,2552879,0
2014-12-04,64.722,65.233,64.664,64.98,2685330,0
2014-12-05,65.042,65.539,64.988,65.253,2299771,0
2014-12-08,65.34,65.946,65.189,65.69,2685554,0
2014-12-09,65.189,65.433,64.997,65.395,2472950,0
2014-12-10,65.36,66.033,65.131,65.131,3190942,0
2014-12-11,65.433,66.185,64.921,65.614,3251016,0
2014-12-12,64.863,65.481,64.018,64.057,3107377,0
2014-12-15,64.331,64.892,63.743,64.008,2940549,0
2014-12-16,63.895,65.005,63.477,63.857,2626215,0
2014-12-17,63.942,65.18,63.904,64.815,2887905,0
2014-12-18,65.719,66.307,65.405,66.307,3136437,0
2014-12-19,66.412,66.641,66.043,66.402,5199370,0
2014-12-22,66.554,67.077,66.384,66.926,2039173,0
2014-12-23,66.974,67.59,66.926,67.22,1556639,0
2014-12-24,67.391,67.457,67.116,67.164,597619,0
2014-12-26,67.276,67.695,67.21,67.391,957396,0
2014-12-29,67.391,67.961,67.228,67.457,1248454,0
2014-12-30,67.429,67.743,67.22,67.4,1152633,0
2014-12-31,67.61,67.657,66.735,66.745,1389303,0
2015-01-02,67.067,67.373,66.252,66.621,1859681,0
2015-01-05,66.203,66.298,65.214,65.3,3057609,0
2015-01-06,65.587,66.135,65.033,65.253,2764795,0
2015-01-07,65.937,66.364,65.387,66.325,2199949,0
2015-01-08,66.745,67.6,66.707,67.6,3123701,0
2015-01-09,67.534,67.573,66.859,66.908,2211120,0
2015-01-12,66.849,67.097,66.09,66.223,1592552,0
2015-01-13,66.791,67.637,66.09,66.621,2358692,0
2015-01-14,65.519,66.316,65.405,65.966,2833802,0
2015-01-15,65.976,66.393,65.671,65.776,2166318,0
2015-01-16,66.043,67.345,66.033,67.306,2297465,0
2015-01-20,67.61,67.686,66.402,66.849,2224658,0
2015-01-21,66.592,67.174,66.135,66.791,2029656,0
2015-01-22,67.145,68.512,66.879,68.361,2655495,0
2015-01-23,68.483,68.512,67.846,67.866,1838418,0
2015-01-26,67.714,68.19,67.515,68.151,1750852,0
2015-01-27,67.495,68.208,67.383,67.876,1606311,0
2015-01-28,68.075,68.921,66.791,66.81,2600116,0
2015-01-29,67.001,67.695,66.763,67.505,3004925,0
2015-01-30,66.974,67.306,66.223,66.307,2617269,0
2015-02-02,66.325,67.448,65.719,67.373,3163449,0
2015-02-03,67.61,68.464,66.991,68.436,3144984,0
2015-02-04,68.217,69.234,68.142,68.958,3870551,0
2015-02-05,66.09,68.901,65.595,68.691,5078420,0
2015-02-06,68.408,68.608,67.192,67.391,4418575,0
2015-02-09,66.81,67.164,66.364,66.535,3741933,0
2015-02-10,67.028,67.067,66.175,66.554,3224611,0
2015-02-11,66.641,67.856,66.499,67.628,4041689,0
2015-02-12,67.686,68.115,67.61,67.999,2171726,0
2015-02-13,67.809,68.161,67.59,67.896,2122785,0
2015-02-17,67.915,68.274,67.59,67.714,2133479,0
2015-02-18,67.524,67.677,66.991,67.184,2574705,0
2015-02-19,67.126,67.714,67.067,67.618,2107016,0
2015-02-20,67.544,68.142,66.955,68.026,2232428,0
2015-02-23,67.809,67.836,67.505,67.705,1910089,0
2015-02-24,67.524,68.284,67.524,68.095,1945004,0
2015-02-25,67.971,68.19,67.544,67.573,2193254,0
2015-02-26,67.618,68.145,67.618,68.038,1994884,0
2015-02-27,67.81,68.001,67.353,67.363,2305293,0
2015-03-02,67.428,67.917,67.334,67.724,1768836,0
2015-03-03,67.485,67.647,67.046,67.255,2002134,0
2015-03-04,66.914,67.007,66.301,66.311,2456581,0
2015-03-05,66.588,66.704,66.12,66.369,3288855,0
2015-03-06,66.179,66.759,65.701,65.969,2764400,0
2015-03-09,65.596,66.549,65.596,66.398,1945120,0
2015-03-10,65.768,65.969,65.243,65.253,2268974,0
2015-03-11,65.55,66.256,65.29,65.921,2496933,0
2015-03-12,66.217,67.19,66.149,67.172,1714021,0
2015-03-13,66.807,66.998,66.074,66.369,2048880,0
2015-03-16,66.807,67.409,66.695,67.255,2160814,0
2015-03-17,66.885,66.989,66.447,66.769,3308455,0
2015-03-18,66.962,67.647,66.301,67.382,2812088,0
2015-03-19,67.456,68.001,67.095,67.363,2749203,0
2015-03-20,67.564,68.355,67.447,68.183,4391220,0
2015-03-23,68.545,69.013,68.506,68.593,2597966,0
2015-03-24,68.44,68.593,67.81,68.067,2643453,0
2015-03-25,68.267,68.267,67.255,67.314,2153793,0
2015-03-26,67.075,67.305,66.769,66.98,2026766,0
2015-03-27,66.962,67.143,66.686,66.837,1817465,0
2015-03-30,67.134,68.097,66.876,67.696,2443691,0
2015-03-31,67.246,68.028,66.866,67.907,3731886,0
2015-04-01,67.917,68.603,67.706,68.018,3531591,0
2015-04-02,68.018,68.365,67.877,68.174,2066699,0
2015-04-06,67.81,69.183,67.618,68.813,2524392,0
2015-04-07,68.842,69.079,68.192,68.192,1373836,0
2015-04-08,68.316,68.696,68.164,68.297,2210388,0
2015-04-09,68.325,68.706,68.325,68.603,1916221,0
2015-04-10,68.696,68.927,68.355,68.726,1546015,0
2015-04-13,68.686,69.071,68.382,68.678,1536267,0
2015-04-14,68.612,68.793,68.107,68.219,2372003,0
2015-04-15,68.325,68.954,68.325,68.641,1897277,0
2015-04-16,68.565,68.993,68.228,68.735,1561746,0
2015-04-17,68.201,68.287,67.344,67.618,3232471,0
2015-04-20,68.047,68.382,67.973,68.077,1646703,0
2015-04-21,68.057,68.257,67.475,67.573,1641810,0
2015-04-22,67.524,67.763,67.172,67.628,1802106,0
2015-04-23,67.438,68.01,67.363,67.564,2009160,0
2015-04-24,67.39,67.857,67.246,67.696,1668971,0
2015-04-27,68.01,68.028,66.998,67.085,2290567,0
2015-04-28,67.017,67.724,66.876,67.447,1829929,0
2015-04-29,67.026,67.495,66.549,67.026,2234913,0
2015-04-30,66.923,67.153,66.149,66.467,3606108,0
2015-05-01,66.914,67.124,66.598,66.741,2539693,0
2015-05-04,66.788,66.962,66.467,66.617,4321525,0
2015-05-05,66.427,67.105,66.427,66.788,2633916,0
2015-05-06,65.721,66.074,63.831,64.222,10205460,0
2015-05-07,64.146,64.749,63.907,64.613,4527856,0
2015-05-08,65.159,65.36,64.012,64.184,3807130,0
2015-05-11,64.184,64.308,63.631,63.802,3589969,0
2015-05-12,63.67,64.022,63.563,63.841,2631169,0
2015-05-13,63.631,63.974,63.507,63.917,2576435,0
2015-05-14,64.127,64.567,64.108,64.538,2160814,0
2015-05-15,64.529,64.9,64.376,64.499,1764576,0
2015-05-18,64.547,65.071,64.509,64.969,1513460,0
2015-05-19,65.149,65.692,64.919,65.596,2683812,0
2015-05-20,65.501,65.692,65.005,65.578,2732753,0
2015-05-21,65.281,65.463,64.768,64.978,2660851,0
2015-05-22,64.909,64.969,64.479,64.499,1894499,0
2015-05-26,64.318,64.423,64.061,64.289,2686976,0
2015-05-27,64.625,64.999,64.308,64.796,2146187,0
2015-05-28,64.596,65.114,64.596,64.981,2132980,0
2015-05-29,64.874,64.999,64.51,64.52,2076591,0
2015-06-01,64.834,65.153,64.116,64.136,2747593,0
2015-06-02,64.136,64.615,64.021,64.337,2434034,0
2015-06-03,64.539,64.99,64.337,64.903,1851004,0
2015-06-04,64.577,64.864,64.175,64.261,2496144,0
2015-06-05,64.605,64.834,63.695,63.715,1931556,0
2015-06-08,63.781,64.011,63.062,63.08,2077320,0
2015-06-09,63.08,63.495,62.869,62.977,2301524,0
2015-06-10,63.177,64.232,63.159,64.126,2525021,0
2015-06-11,64.261,64.681,64.136,64.681,2159474,0
2015-06-12,64.385,64.681,64.279,64.568,1898792,0
2015-06-15,64.078,64.424,63.877,63.897,2024628,0
2015-06-16,63.801,64.634,63.677,64.53,1763464,0
2015-06-17,64.653,64.761,64.165,64.385,1576799,0
2015-06-18,64.577,65.621,64.539,65.507,3031934,0
2015-06-19,65.315,65.448,63.686,63.686,5268165,0
2015-06-22,63.264,64.116,63.264,63.522,4303639,0
2015-06-23,63.648,63.752,63.427,63.599,2592045,0
2015-06-24,63.599,63.648,63.187,63.206,2800193,0
2015-06-25,63.437,63.522,62.326,62.326,3970896,0
2015-06-26,62.698,63.32,62.527,63.09,3212862,0
2015-06-29,62.537,62.814,61.932,61.99,2836296,0
2015-06-30,62.63,62.879,62.133,62.172,3256728,0
2015-07-01,63.062,63.762,62.517,62.766,4859776,0
2015-07-02,62.757,62.967,62.19,62.286,2940322,0
2015-07-06,61.625,62.209,61.567,62.114,2903699,0
2015-07-07,62.095,63.035,61.759,63.006,3071689,0
2015-07-08,62.537,62.909,62.153,62.218,2746040,0
2015-07-09,63.025,63.035,62.537,62.688,2461189,0
2015-07-10,63.302,63.589,63.025,63.437,2328155,0
2015-07-13,64.385,64.548,63.992,64.452,2526506,0
2015-07-14,64.165,64.903,64.165,64.78,2355141,0
2015-07-15,64.788,65.237,64.634,65.227,2529418,0
2015-07-16,65.497,65.64,64.824,65.153,2064277,0
2015-07-17,65.016,65.045,64.376,64.78,2742597,0
2015-07-20,64.663,65.124,64.318,64.893,2447313,0
2015-07-21,64.942,65.276,64.568,64.884,2048522,0
2015-07-22,64.884,65.611,64.691,65.526,2634603,0
2015-07-23,65.556,65.803,65.365,65.516,2204513,0
2015-07-24,65.409,65.785,65.345,65.478,1936253,0
2015-07-27,65.134,65.775,65.114,65.556,2736754,0
2015-07-28,65.928,65.947,65.429,65.728,1935939,0
2015-07-29,65.65,66.188,65.621,66.168,2286723,0
2015-07-30,65.987,66.398,65.861,66.284,1431451,0
2015-07-31,66.427,66.589,65.995,66.081,1714944,0
2015-08-03,66.246,66.511,65.87,66.494,2192163,0
2015-08-04,61.395,61.98,58.461,59.747,13788528,0
2015-08-05,60.282,60.647,59.737,59.9,6958068,0
2015-08-06,60.244,60.446,59.026,59.392,4010433,0
2015-08-07,59.227,59.987,59.086,59.937,3715576,0
2015-08-10,60.503,60.954,60.236,60.475,3910901,0
2015-08-11,60.148,60.896,60.148,60.83,2837520,0
2015-08-12,60.311,61.127,60.13,60.964,3087026,0
2015-08-13,60.973,61.375,60.801,60.849,2359561,0
2015-08-14,60.686,61.213,60.581,61.204,2317930,0
2015-08-17,61.099,61.451,60.791,61.194,2157872,0
2015-08-18,61.089,61.27,60.83,60.925,2612692,0
2015-08-19,60.772,61.366,60.446,61.012,3120207,0
2015-08-20,60.512,60.512,60.053,60.091,2646602,0
2015-08-21,59.718,59.88,58.682,58.702,3809898,0
2015-08-24,57.39,57.801,51.868,55.962,4575341,0
2015-08-25,57.429,57.429,54.62,54.62,4845793,0
2015-08-26,55.741,56.153,54.321,55.013,7349035,0
2015-08-27,55.532,56.861,55.408,56.591,4968687,0
2015-08-28,56.409,56.794,56.13,56.486,3104107,0
2015-08-31,56.196,56.361,55.957,56.149,2936372,0
2015-09-01,54.925,55.359,54.723,55.051,3602428,0
2015-09-02,55.61,55.821,55.205,55.811,2883334,0
2015-09-03,55.888,56.409,55.706,55.86,2259834,0
2015-09-04,55.349,55.58,54.693,54.955,2430681,0
2015-09-08,55.725,56.111,55.561,56.072,2316194,0
2015-09-09,56.515,56.689,55.147,55.253,2659031,0
2015-09-10,55.147,55.918,54.925,55.561,2696051,0
2015-09-11,55.368,56.082,55.215,56.013,2831124,0
2015-09-14,56.159,56.178,55.88,56.111,2179913,0
2015-09-15,56.254,57.093,56.101,56.823,3593087,0
2015-09-16,56.881,57.171,56.659,57.035,3726361,0
2015-09-17,57.083,57.624,56.679,56.833,4918207,0
2015-09-18,55.918,56.389,55.339,55.465,5424973,0
2015-09-21,56.023,56.728,55.831,56.418,2609728,0
2015-09-22,56.033,56.082,55.58,55.976,2504998,0
2015-09-23,55.918,56.525,55.908,56.371,2504194,0
2015-09-24,55.995,56.659,55.657,56.447,2680487,0
2015-09-25,56.959,57.728,56.718,56.833,4045011,0
2015-09-28,56.389,56.621,55.359,55.629,3713140,0
2015-09-29,55.62,56.303,55.368,56.226,4057986,0
2015-09-30,56.718,56.813,55.677,56.111,4045842,0
2015-10-01,56.12,56.303,55.235,55.85,4002559,0
2015-10-02,55.051,56.988,54.886,56.988,3290937,0
2015-10-05,57.285,57.941,57.247,57.708,2256474,0
2015-10-06,57.555,58.066,57.412,57.691,2236479,0
2015-10-07,57.999,58.48,57.633,57.845,2514898,0
2015-10-08,57.691,58.991,57.555,58.886,2568834,0
2015-10-09,58.933,59.088,58.105,58.229,2530636,0
2015-10-12,58.326,58.905,58.229,58.682,1455013,0
2015-10-13,58.51,58.905,58.405,58.424,1712416,0
2015-10-14,58.288,58.385,57.595,57.672,2519166,0
2015-10-15,58.22,59.432,58.066,59.339,3017229,0
2015-10-16,59.193,59.26,58.44,58.962,3409680,0
2015-10-19,58.799,59.396,58.577,59.339,2519344,0
2015-10-20,59.386,59.944,59.136,59.193,3379441,0
2015-10-21,59.386,59.704,58.365,58.432,4537416,0
2015-10-22,58.77,59.386,58.405,59.3,2943846,0
2015-10-23,59.655,59.733,59.24,59.422,3315642,0
2015-10-26,59.57,59.82,59.339,59.561,2346296,0
2015-10-27,59.146,59.339,58.008,58.085,4746253,0
2015-10-28,58.395,60.031,58.258,60.031,3997266,0
2015-10-29,59.887,60.63,59.802,60.494,2803411,0
2015-10-30,60.541,60.638,59.589,59.618,4061929,0
2015-11-02,59.828,60.05,59.203,59.541,5538387,0
2015-11-03,60.62,61.043,59.386,60.851,6507072,0
2015-11-04,60.793,60.995,59.954,60.591,3796987,0
2015-11-05,60.658,61.39,60.601,61.226,3353526,0
2015-11-06,61.649,62.142,61.101,61.728,3183925,0
2015-11-09,61.688,61.708,60.898,61.198,2547114,0
2015-11-10,61.168,61.314,60.813,61.005,1881811,0
2015-11-11,61.198,61.216,60.706,60.813,1507420,0
2015-11-12,60.146,60.581,60.004,60.263,3161401,0
2015-11-13,60.253,60.532,59.964,60.128,2399752,0
2015-11-16,59.954,60.813,59.811,60.813,2664222,0
2015-11-17,60.822,61.158,60.359,60.417,2235236,0
2015-11-18,60.455,61.294,60.455,61.178,2165069,0
2015-11-19,61.168,61.294,60.898,61.053,1723375,0
2015-11-20,60.985,61.583,60.851,61.024,3195342,0
2015-11-23,61.034,61.082,60.658,60.803,2284537,0
2015-11-24,60.494,60.851,60.263,60.638,1683354,0
2015-11-25,60.814,60.928,60.358,60.435,1803631,0
2015-11-27,60.541,60.899,60.445,60.833,848512,0
2015-11-30,60.958,61.132,60.551,60.754,3111830,0
2015-12-01,61.316,62.178,61.239,61.47,3523923,0
2015-12-02,61.52,61.635,60.804,60.88,2769402,0
2015-12-03,60.938,61.248,60.493,60.764,3303435,0
2015-12-04,60.958,62.517,60.948,62.428,2734783,0
2015-12-07,62.294,62.622,62.139,62.334,2763706,0
2015-12-08,62.314,62.324,61.635,61.819,2513960,0
2015-12-09,61.47,62.032,60.725,60.889,2645636,0
2015-12-10,60.899,61.064,60.309,60.484,2496881,0
2015-12-11,59.719,60.135,59.223,59.506,2190595,0
2015-12-14,59.613,60.135,58.974,59.426,2433947,0
2015-12-15,59.817,60.987,59.749,60.696,3119991,0
2015-12-16,61.257,61.47,60.531,61.355,2249580,0
2015-12-17,61.384,61.384,60.378,60.378,2232947,0
2015-12-18,60.125,60.125,58.818,59.372,6909577,0
2015-12-21,59.593,59.922,58.993,59.343,3220297,0
2015-12-22,59.739,60.668,59.293,60.502,2276048,0
2015-12-23,60.677,61.007,60.677,60.88,1979552,0
2015-12-24,60.823,61.423,60.677,61.122,1341517,0
2015-12-28,60.997,61.045,60.338,60.638,1893848,0
2015-12-29,61.074,61.46,60.852,61.171,1545394,0
2015-12-30,61.132,61.316,60.759,60.804,1573251,0
2015-12-31,60.62,60.759,60.086,60.106,1625557,0
2016-01-04,58.935,59.03,58.005,58.731,3449386,0
2016-01-05,58.771,59.021,58.459,58.597,2901506,0
2016-01-06,57.879,58.276,57.696,57.938,2963048,0
2016-01-07,56.912,57.753,56.446,56.573,4114009,0
2016-01-08,56.922,57.056,56.282,56.37,2979167,0
2016-01-11,56.525,56.757,55.751,56.167,3137543,0
2016-01-12,56.564,56.862,55.964,56.777,3055534,0
2016-01-13,56.941,57.454,55.974,56.059,4365043,0
2016-01-14,56.118,57.288,56.118,56.555,3298739,0
2016-01-15,55.091,56.689,54.241,56.272,5227214,0
2016-01-19,57.134,57.454,56.204,56.573,3184657,0
2016-01-20,55.662,56.611,55.314,56.138,4840111,0
2016-01-21,56.351,56.787,55.974,56.292,3985343,0
2016-01-22,57.028,57.115,56.342,56.659,2788681,0
2016-01-25,56.446,56.591,55.778,55.856,3979525,0
2016-01-26,56.195,56.805,56.03,56.322,2257219,0
2016-01-27,56.322,57.478,56.177,56.545,2986766,0
2016-01-28,56.951,57.597,56.555,57.327,3296357,0
2016-01-29,57.773,58.673,57.53,58.663,3924610,0
2016-02-01,58.218,58.887,57.909,58.597,2747095,0
2016-02-02,58.092,58.567,57.851,58.054,2624443,0
2016-02-03,58.364,58.364,56.427,57.734,4922410,0
2016-02-04,58.543,60.214,58.543,60.066,5702152,0
2016-02-05,60.106,61.49,60.106,61.346,4769902,0
2016-02-08,60.862,61.51,60.363,61.307,3107809,0
2016-02-09,60.804,61.239,60.454,60.997,3867314,0
2016-02-10,61.248,61.897,60.88,60.968,3086087,0
2016-02-11,59.971,60.653,59.729,60.328,3119687,0
2016-02-12,61.007,62.254,60.852,61.867,3734596,0
2016-02-16,62.409,62.651,61.806,62.507,3618084,0
2016-02-17,62.622,63.204,62.622,62.942,3452988,0
2016-02-18,62.835,62.923,62.022,62.245,4221299,0
2016-02-19,61.848,62.381,61.762,61.956,4442038,0
2016-02-22,62.438,62.537,62.149,62.381,2596644,0
2016-02-23,62.254,62.254,61.53,61.693,2038652,0
2016-02-24,61.326,62.076,60.774,61.906,2444822,0
2016-02-25,62.199,62.704,61.956,62.674,1989059,0
2016-02-26,62.794,62.968,62.48,62.589,2457584,0
2016-02-29,62.393,62.575,61.742,61.751,2347300,0
2016-03-01,62.121,63.064,61.877,63.064,2227698,0
2016-03-02,62.988,63.659,62.898,63.649,2277233,0
2016-03-03,63.639,63.707,63.251,63.551,2040304,0
2016-03-04,63.541,63.823,63.102,63.619,1674472,0
2016-03-07,63.064,63.561,63.007,63.279,1653697,0
2016-03-08,63.017,63.284,62.794,62.84,1846886,0
2016-03-09,63.046,63.172,62.598,62.794,1538117,0
2016-03-10,62.85,63.269,62.013,62.53,3156398,0
2016-03-11,63.182,63.94,62.968,63.755,2297207,0
2016-03-14,63.435,63.649,62.794,63.202,1792951,0
2016-03-15,62.774,64.277,62.645,64.145,2433722,0
2016-03-16,63.95,64.739,63.707,64.495,2222833,0
2016-03-17,64.544,65.633,64.291,65.391,2402743,0
2016-03-18,65.586,65.935,64.865,65.419,3881779,0
2016-03-21,65.128,65.352,64.795,65.039,1292820,0
2016-03-22,65.098,65.429,64.875,65.118,1594460,0
2016-03-23,65.108,65.205,64.729,64.865,2138041,0
2016-03-24,64.68,64.694,64.164,64.407,1435376,0
2016-03-28,64.553,65.187,64.427,65.02,1778104,0
2016-03-29,65.02,65.438,64.739,65.352,2552360,0
2016-03-30,65.448,66.071,65.337,65.895,1852915,0
2016-03-31,65.925,66.09,65.438,65.556,1738279,0
2016-04-01,65.429,66.49,65.21,66.392,1520021,0
2016-04-04,66.313,66.402,65.701,65.819,1359875,0
2016-04-05,65.507,65.595,64.845,64.904,1759455,0
2016-04-06,64.855,65.362,64.709,65.224,1669411,0
2016-04-07,64.699,65.01,64.252,64.495,1647856,0
2016-04-08,65.02,65.633,64.884,65.039,1742091,0
2016-04-11,65.029,65.662,64.982,64.992,1729956,0
2016-04-12,64.953,65.586,64.825,65.4,1614785,0
2016-04-13,65.721,66.062,65.02,65.711,1734330,0
2016-04-14,65.342,65.652,64.787,64.875,2525508,0
2016-04-15,64.845,65.292,64.466,64.805,2856067,0
2016-04-18,64.699,65.516,64.515,65.488,2023398,0
2016-04-19,65.751,66.078,65.556,65.711,1512680,0
2016-04-20,65.866,65.866,64.825,65.118,1486180,0
2016-04-21,63.639,64.778,63.483,63.687,3387110,0
2016-04-22,63.678,64.291,63.595,63.97,1791546,0
2016-04-25,63.97,63.97,63.231,63.843,1571267,0
2016-04-26,64.018,64.232,63.629,64.096,1824856,0
2016-04-27,64.086,64.174,63.521,63.746,1582762,0
2016-04-28,63.269,63.785,63.051,63.202,1523859,0
2016-04-29,63.082,63.473,62.626,63.297,2240755,0
2016-05-02,63.813,63.813,63.26,63.6,2060022,0
2016-05-03,63.056,63.823,62.928,63.649,1917517,0
2016-05-04,63.073,63.785,62.85,63.521,3017350,0
2016-05-05,66.257,67.375,65.244,66.043,4646753,0
2016-05-06,65.682,65.731,64.787,65.292,2274899,0
2016-05-09,65.292,65.829,65.069,65.4,1886872,0
2016-05-10,65.76,66.169,65.536,66.149,2311313,0
2016-05-11,65.857,66.144,65.507,65.536,2113614,0
2016-05-12,65.751,65.945,65.273,65.721,1646273,0
2016-05-13,65.829,65.955,65.468,65.566,1784107,0
2016-05-16,65.381,65.965,65.317,65.731,2075721,0
2016-05-17,65.692,65.886,65.088,65.292,2071148,0
2016-05-18,65.039,65.77,64.963,65.546,2512192,0
2016-05-19,65.177,65.438,64.793,65.039,2220503,0
2016-05-20,65.302,65.886,65.157,65.342,1941335,0
2016-05-23,65.283,65.4,64.884,65.079,1368165,0
2016-05-24,65.458,65.925,65.187,65.624,1891111,0
2016-05-25,65.857,66.003,65.395,65.468,1762948,0
2016-05-26,65.468,65.76,65.342,65.692,1263820,0
2016-05-27,65.741,66.043,65.643,65.857,863172,0
2016-05-31,65.925,66.129,65.362,65.692,3652487,0
2016-06-01,65.418,66.005,65.194,65.946,1532310,0
2016-06-02,65.8,65.946,65.624,65.946,1179175,0
2016-06-03,65.535,66.206,65.164,65.936,1662564,0
2016-06-06,66.035,66.512,65.926,66.121,2003992,0
2016-06-07,66.221,66.376,65.83,65.936,1518350,0
2016-06-08,65.721,66.376,65.624,66.181,1682800,0
2016-06-09,65.996,66.456,65.877,66.289,1489741,0
2016-06-10,65.682,66.356,65.643,65.966,1673641,0
2016-06-13,65.946,66.366,65.379,65.399,1801326,0
2016-06-14,65.35,65.555,64.949,65.213,1498367,0
2016-06-15,65.271,65.447,64.352,64.411,2036122,0
2016-06-16,64.04,65.095,64,64.998,1600629,0
2016-06-17,64.969,65.061,64.567,64.949,1900943,0
2016-06-20,65.565,65.795,65.071,65.095,1145558,0
2016-06-21,65.35,65.515,65.095,65.32,1335801,0
2016-06-22,65.418,65.949,65.281,65.535,1179874,0
2016-06-23,66.111,66.356,65.926,66.356,2076527,0
2016-06-24,64.127,65.496,63.873,64.791,3997354,0
2016-06-27,64.284,64.816,63.824,64.596,3176949,0
2016-06-28,65.174,66.241,64.861,66.231,3069498,0
2016-06-29,66.486,67.011,66.035,66.953,3168524,0
2016-06-30,67.021,68.401,67.001,68.401,2697742,0
2016-07-01,68.401,68.401,67.941,68.018,2016290,0
2016-07-05,67.755,68.205,67.507,67.775,2285475,0
2016-07-06,67.588,68.137,67.52,67.921,2260389,0
2016-07-07,67.913,68.224,67.266,67.413,1972601,0
2016-07-08,68.137,68.147,67.53,68.118,1713518,0
2016-07-11,68.118,68.567,68.108,68.391,1736642,0
2016-07-12,68.693,68.822,68.038,68.058,2369362,0
2016-07-13,68.166,68.205,67.687,67.745,2048051,0
2016-07-14,68.078,68.372,67.716,67.775,1487398,0
2016-07-15,67.921,68.156,67.813,67.951,1523746,0
2016-07-18,68.048,68.205,67.745,67.813,1309431,0
2016-07-19,67.53,67.687,67.443,67.588,889085,0
2016-07-20,67.735,67.765,67.462,67.569,885584,0
2016-07-21,67.54,67.588,67.276,67.364,1096413,0
2016-07-22,67.54,67.775,67.453,67.668,1212425,0
2016-07-25,67.628,67.76,67.471,67.687,1034616,0
2016-07-26,67.735,67.96,67.335,67.511,926256,0
2016-07-27,67.413,67.638,67.178,67.335,1352077,0
2016-07-28,67.315,67.833,67.12,67.638,924117,0
2016-07-29,67.383,67.453,66.591,66.816,2673800,0
2016-08-01,66.924,67.051,66.522,66.876,1768049,0
2016-08-02,66.816,67.031,66.517,66.601,1373552,0
2016-08-03,66.766,67.188,66.671,67.111,2078582,0
2016-08-04,66.486,67.707,66.486,67.101,2193106,0
2016-08-05,67.198,67.443,66.982,67.315,1656871,0
2016-08-08,67.315,67.648,67.188,67.638,2244202,0
2016-08-09,67.638,67.96,67.471,67.833,1076909,0
2016-08-10,67.833,67.931,67.628,67.883,961132,0
2016-08-11,67.883,67.97,67.511,67.579,1837381,0
2016-08-12,67.53,67.716,67.316,67.598,923538,0
2016-08-15,67.598,67.913,67.481,67.853,1572483,0
2016-08-16,67.383,67.931,67.383,67.423,1469304,0
2016-08-17,67.423,67.628,67.139,67.588,2139040,0
2016-08-18,67.628,68.009,67.54,67.903,1694570,0
2016-08-19,67.598,67.883,67.501,67.638,1298172,0
2016-08-22,67.511,67.52,67.251,67.345,1197888,0
2016-08-23,67.383,67.608,66.846,66.846,1755125,0
2016-08-24,66.796,66.934,66.646,66.747,1027262,0
2016-08-25,66.709,67.158,66.616,67.021,1170351,0
2016-08-26,67.208,67.354,66.561,66.806,1460027,0
2016-08-29,67.082,67.72,66.954,67.544,1676169,0
2016-08-30,67.76,68.024,67.612,67.966,1464856,0
2016-08-31,67.986,68.034,67.298,67.76,2170823,0
2016-09-01,67.77,67.878,67.132,67.465,1729112,0
2016-09-02,67.652,68.044,67.328,67.75,1533987,0
2016-09-06,67.504,68.104,67.406,68.104,1400507,0
2016-09-07,67.848,68.27,67.74,68.23,1656868,0
2016-09-08,68.084,68.173,67.858,68.014,1406989,0
2016-09-09,67.612,67.696,66.776,66.776,1846863,0
2016-09-12,66.776,67.504,66.497,67.288,1991219,0
2016-09-13,66.747,67.092,66.54,66.737,1958679,0
2016-09-14,66.719,66.866,66.118,66.218,1748273,0
2016-09-15,66.188,66.866,66.098,66.64,1792752,0
2016-09-16,66.384,66.595,66.069,66.238,2355229,0
2016-09-19,66.404,66.719,66.146,66.286,1159685,0
2016-09-20,66.66,66.983,66.55,66.69,1448603,0
2016-09-21,66.786,67.514,66.786,67.465,1418189,0
2016-09-22,67.642,67.858,67.534,67.74,1432180,0
2016-09-23,67.367,67.73,67.152,67.298,1320183,0
2016-09-26,67.062,67.426,66.935,67.2,1894009,0
2016-09-27,67.141,67.888,67.082,67.78,1687942,0
2016-09-28,67.799,67.937,67.421,67.898,1533108,0
2016-09-29,67.583,68.084,67.238,67.446,2358629,0
2016-09-30,67.632,68.173,67.622,67.976,2710665,0
2016-10-03,67.701,67.858,67.102,67.21,2335862,0
2016-10-04,66.983,67.082,65.952,66.66,3720057,0
2016-10-05,66.935,67.238,66.521,66.63,1782631,0
2016-10-06,66.68,66.747,66.011,66.59,2272331,0
2016-10-07,66.786,67.843,66.728,67.238,2360541,0
2016-10-10,67.592,67.761,67.248,67.298,1192952,0
2016-10-11,67.122,67.273,66.709,67.012,1754459,0
2016-10-12,67.092,67.927,66.974,67.838,1742785,0
2016-10-13,67.22,68.024,67.171,67.888,1933128,0
2016-10-14,68.26,68.606,68.124,68.124,1896443,0
2016-10-17,68.134,68.38,68.005,68.134,1209244,0
2016-10-18,68.644,68.722,67.986,68.084,1324231,0
2016-10-19,68.173,68.27,67.602,68.221,1555677,0
2016-10-20,67.76,67.917,67.012,67.042,2412349,0
2016-10-21,66.638,66.796,66.06,66.374,2319563,0
2016-10-24,66.728,66.944,66.454,66.54,984234,0
2016-10-25,66.54,66.7,66.228,66.434,1133818,0
2016-10-26,66.314,66.954,66.188,66.757,948885,0
2016-10-27,66.935,66.954,66.404,66.414,1390794,0
2016-10-28,66.58,67.082,65.912,66.354,2478318,0
2016-10-31,66.58,66.925,66.354,66.719,2311289,0
2016-11-01,66.67,66.68,65.656,66.041,2812623,0
2016-11-02,65.756,66.414,65.746,66.168,2918688,0
2016-11-03,66.786,67.789,66.238,66.906,4596222,0
2016-11-04,66.816,66.826,65.49,65.559,3033868,0
2016-11-07,66.238,66.354,65.392,65.696,3491370,0
2016-11-08,65.5,66.56,65.5,66.404,2415924,0
2016-11-09,66.474,67.313,66.118,66.983,3288018,0
2016-11-10,67.72,68.25,66.944,68.24,3346456,0
2016-11-11,68.114,68.536,67.72,68.428,2310231,0
2016-11-14,68.546,69.637,68.389,69.46,2720447,0
2016-11-15,69.234,70.166,69.095,70.059,3393496,0
2016-11-16,69.764,69.843,68.874,69.49,2497115,0
2016-11-17,69.391,70.541,69.244,70.531,2841720,0
2016-11-18,70.551,70.943,70.166,70.767,3051414,0
2016-11-21,70.806,71.13,70.481,70.924,2698348,0
2016-11-22,70.933,71.415,70.668,71.111,3778579,0
2016-11-23,71.199,71.453,70.885,71.14,1885859,0
2016-11-25,71.121,71.317,70.875,71.121,2006075,0
2016-11-28,71.051,71.283,70.952,71.111,2054463,0
2016-11-29,70.371,70.715,68.149,68.731,6752556,0
2016-11-30,69.175,69.669,68.584,69.018,5989237,0
2016-12-01,69.048,69.462,68.86,69.442,2359688,0
2016-12-02,69.521,69.867,69.353,69.699,1928226,0
2016-12-05,69.926,70.034,69.313,69.452,2807856,0
2016-12-06,69.669,70.054,69.54,70.034,2315477,0
2016-12-07,70.212,70.824,69.817,70.725,1851315,0
2016-12-08,70.844,71.051,70.251,70.745,2012075,0
2016-12-09,70.844,71.565,70.588,71.535,2197710,0
2016-12-12,71.505,72.009,71.368,71.88,2008029,0
2016-12-13,71.712,72.186,71.605,71.989,2620713,0
2016-12-14,71.979,72.383,71.485,71.672,2223653,0
2016-12-15,71.722,72.798,71.495,72.59,2107344,0
2016-12-16,72.828,73.203,72.59,73.154,3356756,0
2016-12-19,73.282,73.607,73.214,73.41,1901431,0
2016-12-20,73.627,73.761,73.351,73.519,1691025,0
2016-12-21,73.519,73.697,73.351,73.479,1076345,0
2016-12-22,73.46,73.687,73.114,73.519,1739082,0
2016-12-23,73.519,73.806,73.361,73.617,1102226,0
2016-12-27,73.617,73.687,73.351,73.549,1233896,0
2016-12-28,73.697,73.736,73.252,73.39,1631369,0
2016-12-29,73.42,73.607,73.242,73.322,1205635,0
2016-12-30,73.578,73.598,72.976,73.164,1731978,0
2017-01-03,73.045,73.598,72.59,73.213,2046485,0
2017-01-04,73.42,73.983,73.252,73.41,1973856,0
2017-01-05,73.223,73.479,72.847,73.075,1764531,0
2017-01-06,72.73,73.494,72.532,73.193,1635839,0
2017-01-09,72.996,73.094,72.097,72.146,1825783,0
2017-01-10,72.334,73.341,72.314,72.798,2380759,0
2017-01-11,72.986,73.302,72.64,72.986,1761246,0
2017-01-12,72.61,72.837,72.186,72.73,1125027,0
2017-01-13,72.957,73.39,72.847,72.937,1236115,0
2017-01-17,72.66,72.937,72.443,72.897,1196121,0
2017-01-18,73.045,73.864,72.966,73.559,1819232,0
2017-01-19,73.697,73.815,72.947,73.262,1298899,0
2017-01-20,73.41,73.993,73.41,73.578,1548404,0
2017-01-23,73.627,73.687,73.006,73.193,1248837,0
2017-01-24,73.282,73.697,73.015,73.509,1089554,0
2017-01-25,73.806,74.555,73.776,74.417,1792202,0
2017-01-26,74.447,74.871,74.24,74.832,1595632,0
2017-01-27,74.318,74.832,74.249,74.615,1292144,0
2017-01-30,74.516,74.693,74.156,74.634,1770904,0
2017-01-31,74.298,74.605,73.776,74.24,2068595,0
2017-02-01,74.595,74.99,74.032,74.269,2441138,0
2017-02-02,75.751,77.112,75.394,76.401,3933962,0
2017-02-03,76.915,76.993,76.292,76.48,2137864,0
2017-02-06,76.431,77.216,75.977,77.072,2379014,0
2017-02-07,77.486,77.665,77.062,77.112,1806535,0
2017-02-08,77.092,77.181,76.796,76.983,1516193,0
2017-02-09,77.082,77.374,76.727,77.339,1937663,0
2017-02-10,77.536,78.287,77.122,77.863,1658823,0
2017-02-13,77.931,78.612,77.872,78.582,1446138,0
2017-02-14,78.691,78.79,78.08,78.77,1821528,0
2017-02-15,78.968,79.678,78.562,79.668,1844041,0
2017-02-16,79.58,79.777,79.363,79.757,1802284,0
2017-02-17,79.431,79.441,79.046,79.403,1945429,0
2017-02-21,79.52,79.757,79.273,79.58,2468598,0
2017-02-22,79.096,79.737,79.046,79.54,2470426,0
2017-02-23,79.363,79.856,79.273,79.51,3232112,0
2017-02-24,79.51,80.234,79.223,80.234,1989961,0
2017-02-27,80.264,80.83,80.165,80.66,2120908,0
2017-02-28,80.612,81.603,80.324,81.474,2571190,0
2017-03-01,81.831,82.138,81.414,82,2744224,0
2017-03-02,82.198,82.356,81.058,81.068,2650338,0
2017-03-03,81.146,81.316,80.72,81.176,2351102,0
2017-03-06,80.81,81.068,80.462,80.66,1670985,0
2017-03-07,80.642,81.018,80.462,80.78,1635493,0
2017-03-08,81.186,81.287,80.264,80.452,1675345,0
2017-03-09,80.642,80.948,80.394,80.888,1723156,0
2017-03-10,81.136,81.419,80.888,81.365,1573771,0
2017-03-13,81.186,81.444,81.038,81.414,1267286,0
2017-03-14,81.365,81.618,81.146,81.494,1449246,0
2017-03-15,81.355,82.059,81.355,81.93,1430770,0
2017-03-16,81.87,82.307,81.772,82.198,1798606,0
2017-03-17,82.208,82.396,81.91,82.158,2335777,0
2017-03-20,82.158,82.366,81.613,81.682,1336144,0
2017-03-21,81.772,82.01,80.908,81.008,2197905,0
2017-03-22,80.908,81.136,80.65,80.7,1683834,0
2017-03-23,80.82,81.236,80.482,80.582,1493141,0
2017-03-24,80.592,80.83,79.956,80.314,1380411,0
2017-03-27,79.699,80.642,79.402,80.412,1440190,0
2017-03-28,80.136,81.411,80.056,81.206,1229272,0
2017-03-29,81.256,81.394,80.612,80.71,1027841,0
2017-03-30,80.622,81.146,80.482,80.958,1169077,0
2017-03-31,80.77,81.107,80.522,80.81,1561161,0
2017-04-03,80.86,81.068,80.403,80.642,1805183,0
2017-04-04,80.79,81.117,80.72,80.948,1686380,0
2017-04-05,81.127,81.484,80.607,80.74,1588413,0
2017-04-06,80.77,80.918,80.374,80.76,1627791,0
2017-04-07,80.68,80.81,80.274,80.432,1239064,0
2017-04-10,80.334,80.988,80.324,80.68,1272247,0
2017-04-11,80.462,80.612,80.006,80.492,1574285,0
2017-04-12,79.908,80.442,79.431,80.294,2081168,0
2017-04-13,80.224,80.582,79.908,79.908,1251796,0
2017-04-17,80.126,80.948,79.937,80.82,1660508,0
2017-04-18,80.116,80.432,79.451,79.64,2507103,0
2017-04-19,79.62,79.917,78.926,79.084,2302485,0
2017-04-20,78.935,79.738,78.43,79.481,2173917,0
2017-04-21,79.422,79.52,78.876,79.064,1793804,0
2017-04-24,80.184,80.304,79.699,80.224,1934071,0
2017-04-25,80.076,80.7,80.076,80.542,1711489,0
2017-04-26,80.472,81.821,80.274,81.117,2904956,0
2017-04-27,81.146,81.544,80.898,81.296,1173053,0
2017-04-28,81.156,81.256,80.582,80.612,1067521,0
2017-05-01,80.81,81.166,80.507,80.82,1353232,0
2017-05-02,80.77,81.196,80.76,81.146,1968062,0
2017-05-03,82.773,84.291,82.773,84.221,4056793,0
2017-05-04,84.399,85.311,84.399,84.855,2469373,0
2017-05-05,85.015,85.153,84.529,84.737,1661358,0
2017-05-08,84.747,84.777,83.923,84.062,1975536,0
2017-05-09,84.191,84.271,83.383,83.467,1813411,0
2017-05-10,83.507,83.923,83.368,83.586,1725291,0
2017-05-11,83.269,83.537,82.495,83.209,2979539,0
2017-05-12,83.11,83.893,82.833,83.427,1866886,0
2017-05-15,83.358,83.943,83.358,83.824,1201101,0
2017-05-16,83.785,84.072,83.497,83.626,1572774,0
2017-05-17,82.932,84.003,82.416,83.655,2273878,0
2017-05-18,83.626,84.587,82.902,84.013,2192196,0
2017-05-19,84.072,84.092,83.358,83.427,2708431,0
2017-05-22,83.874,84.171,83.547,84.082,2103026,0
2017-05-23,83.983,84.787,83.844,84.687,1299911,0
2017-05-24,84.835,85.173,84.687,85.093,959561,0
2017-05-25,85.233,85.664,85.103,85.559,1160359,0
2017-05-26,85.321,85.907,85.243,85.777,1092653,0
2017-05-30,85.401,85.699,85.272,85.281,1143849,0
2017-05-31,85.431,85.679,85.213,85.619,2639071,0
2017-06-01,85.669,86.585,85.543,86.585,1724944,0
2017-06-02,86.436,86.436,86.067,86.316,1160938,0
2017-06-05,86.316,86.585,86.127,86.256,977850,0
2017-06-06,85.948,86.167,85.43,85.47,1249059,0
2017-06-07,85.739,85.773,85.221,85.52,1428372,0
2017-06-08,85.52,86.336,85.49,86.207,1671117,0
2017-06-09,86.316,87.068,86.197,87.013,1143667,0
2017-06-12,87.013,87.74,86.974,87.561,2483660,0
2017-06-13,87.581,87.83,87.432,87.611,2577405,0
2017-06-14,87.571,88.527,87.472,88.457,1509068,0
2017-06-15,88.338,89.523,88.139,89.424,2173012,0
2017-06-16,90.001,90.37,89.184,89.453,2695163,0
2017-06-19,89.663,89.822,88.711,89.045,3277704,0
2017-06-20,89.045,89.294,88.816,88.896,1158331,0
2017-06-21,89.045,89.165,88.662,88.876,1653191,0
2017-06-22,88.647,88.866,87.85,87.95,1758599,0
2017-06-23,88.358,88.467,87.631,87.72,3986155,0
2017-06-26,87.96,88.418,87.81,88.059,1787835,0
2017-06-27,88.189,88.328,87.671,87.81,1839481,0
2017-06-28,88.318,88.597,88.009,88.218,1380870,0
2017-06-29,88.866,88.866,87.447,87.77,1654770,0
2017-06-30,88.079,88.428,87.76,88.079,1514200,0
2017-07-03,88.487,89.493,88.268,88.268,1011699,0
2017-07-05,88.448,88.577,87.91,88.448,1045131,0
2017-07-06,88.567,88.916,88.169,88.358,1456506,0
2017-07-07,88.438,88.921,88.179,88.826,1089276,0
2017-07-10,88.467,88.816,88.467,88.487,1451003,0
2017-07-11,88.358,88.517,87.382,87.581,1967272,0
2017-07-12,87.651,88.029,87.551,87.84,976273,0
2017-07-13,87.701,88.557,87.576,88.238,1277119,0
2017-07-14,87.91,88.965,87.561,88.687,1080045,0
2017-07-17,88.378,88.467,87.945,88.129,1445824,0
2017-07-18,87.631,88.696,87.631,88.517,2200105,0
2017-07-19,88.687,88.886,88.357,88.886,1213716,0
2017-07-20,88.647,89.194,88.109,88.856,1318048,0
2017-07-21,88.637,88.95,88.218,88.796,1905343,0
2017-07-24,88.716,89.538,88.652,89.404,1227590,0
2017-07-25,89.902,90.26,89.533,89.842,1263532,0
2017-07-26,89.832,89.921,88.876,89.035,1409622,0
2017-07-27,89.005,89.478,88.687,89.314,2054132,0
2017-07-28,89.433,90.2,89.155,90.131,1263586,0
2017-07-31,90.21,90.878,90.2,90.629,1233844,0
2017-08-01,90.798,91.057,90.429,90.629,2831625,0
2017-08-02,92.76,93.925,92.162,93.776,3405724,0
2017-08-03,93.517,93.616,92.71,93.547,2062258,0
2017-08-04,93.706,94.104,93.586,93.835,1492445,0
2017-08-07,93.835,94.204,93.706,93.855,1674039,0
2017-08-08,93.596,93.945,93.457,93.825,1615735,0
2017-08-09,93.726,94.313,93.576,94.313,1555008,0
2017-08-10,93.825,94.304,93.756,93.776,1465053,0
2017-08-11,93.706,94.062,93.527,93.567,1115925,0
2017-08-14,94.393,94.443,93.975,94.035,1171344,0
2017-08-15,94.403,94.423,93.726,93.995,1464417,0
2017-08-16,94.274,94.861,93.915,93.995,2070705,0
2017-08-17,94.005,94.114,92.79,92.949,1971810,0
2017-08-18,92.73,92.954,92.172,92.541,2605976,0
2017-08-21,92.581,92.581,91.903,92.342,2105982,0
2017-08-22,92.73,93.437,92.551,93.387,1660209,0
2017-08-23,92.999,93.467,92.78,92.8,1668508,0
2017-08-24,92.909,93.108,91.027,91.166,3174234,0
2017-08-25,91.435,91.903,91.087,91.644,2593505,0
2017-08-28,90.001,90.609,89.443,90.28,3116691,0
2017-08-29,90,91.1,89.91,90.82,1826476,0
2017-08-30,90.83,91.14,90,90.07,2437321,0
2017-08-31,90.27,90.63,90.04,90.5,2850286,0
2017-09-01,90.57,91.12,89.65,89.78,2514644,0
2017-09-05,89,89.03,86.34,86.49,4633822,0
2017-09-06,86.73,88.316,86.63,87.5,4743356,0
2017-09-07,87.06,87.25,85.59,86.45,3146810,0
2017-09-08,86.15,90.41,86.15,89.61,4305343,0
2017-09-11,91.44,93.54,90.72,91.23,3580975,0
2017-09-12,91.16,91.985,90.64,91.87,2421718,0
2017-09-13,91.31,91.47,90.43,90.94,2006635,0
2017-09-14,90.79,90.87,90.15,90.5,1976083,0
2017-09-15,90.47,91.4,90.45,90.88,2884689,0
2017-09-18,91.06,91.24,90.335,90.48,1913990,0
2017-09-19,90.55,91.91,90.45,91.14,2472678,0
2017-09-20,90.88,91.41,90.42,91.38,1687648,0
2017-09-21,91.4,92.32,90.54,90.67,1373131,0
2017-09-22,90.44,90.86,90.12,90.53,1155245,0
2017-09-25,90.28,91.21,90.05,91.04,1311717,0
2017-09-26,90.9,91.5456,90.47,90.73,1652646,0
2017-09-27,91.69,91.72,90.7,90.89,1401299,0
2017-09-28,90.84,91.41,90.52,91.29,1123044,0
2017-09-29,91.3,91.97,90.91,91.91,1407730,0
2017-10-02,91.65,92.63,91.41,92.38,1416423,0
2017-10-03,92.21,92.34,91.52,92.1,1554385,0
2017-10-04,92.12,92.93,92.11,92.86,1361149,0
2017-10-05,92.73,93.69,92.66,93.19,1782029,0
2017-10-06,93.32,93.81,93.12,93.29,930648,0
2017-10-09,93.26,93.51,92.86,93.2,620319,0
2017-10-10,93.2,93.67,92.87,93.33,1716122,0
2017-10-11,93.12,93.4,92.8,93.09,1289821,0
2017-10-12,93.27,93.52,92.43,92.54,1313551,0
2017-10-13,92.71,93.06,92.27,92.34,1655545,0
2017-10-16,92.34,92.85,92.11,92.46,1831378,0
2017-10-17,92.46,92.68,91.12,91.41,3171610,0
2017-10-18,91.48,91.55,90.62,91.25,1955289,0
2017-10-19,91.07,92.74,90.73,92.73,3192085,0
2017-10-20,93.45,93.59,92.52,92.97,2142005,0
2017-10-23,92.96,93.1,92.55,92.97,1518450,0
2017-10-24,93.3,93.93,92.99,93.64,1452976,0
2017-10-25,93.73,93.845,92.77,93.28,1392605,0
2017-10-26,93.55,94.23,93.3201,93.96,1254343,0
2017-10-27,93.72,93.96,92.93,93.73,1215084,0
2017-10-30,93.27,94.43,93.27,94.07,1731606,0
2017-10-31,93.94,94.65,93.67,93.86,2507470,0
2017-11-01,94.07,94.54,93.52,94.25,1981028,0
2017-11-02,95.89,98.21,95.4,97.85,3935302,0
2017-11-03,97.62,97.9599,97.07,97.84,3027137,0
2017-11-06,97.81,99.435,97.45,99.09,1632417,0
2017-11-07,99.42,99.76,98.55,99.18,1631537,0
2017-11-08,99.23,99.73,98.97,99.09,1921056,0
2017-11-09,98.74,99.36,98.21,98.95,1768780,0
2017-11-10,98.88,99.28,98.1,99.12,1390199,0
