Date,Open,High,Low,Close,Volume,OpenInt
1993-01-28,7.7419,8.2492,7.7063,8.0442,20464001,0
1993-01-29,8.1066,8.1243,7.9553,8.1243,3301623,0
1993-02-01,8.1066,8.6138,8.1066,8.5517,2879986,0
1993-02-02,8.5517,8.881,8.3468,8.8186,2050424,0
1993-02-03,8.7025,9.3268,8.6408,9.0855,2047502,0
1993-02-04,9.2097,9.539,8.9433,9.0685,1632160,0
1993-02-05,8.881,9.0685,8.5517,8.6674,1748579,0
1993-02-08,8.881,8.9433,8.7651,8.8186,709771,0
1993-02-09,8.7296,8.7651,8.5162,8.6408,1142869,0
1993-02-10,8.6408,9.0855,8.6138,9.0855,669991,0
1993-02-11,9.032,9.0855,8.6674,8.7296,993183,0
1993-02-12,8.7296,8.7921,7.7687,7.9823,4132085,0
1993-02-16,6.7808,7.1992,6.0867,7.1454,3084063,0
1993-02-17,7.1992,7.2966,6.665,6.8966,1718463,0
1993-02-18,7.1454,7.1721,6.7184,6.959,1169391,0
1993-02-19,7.0835,7.1454,6.1223,6.4873,1132527,0
1993-02-22,6.416,6.416,5.5259,5.8556,2267087,0
1993-02-23,5.8822,6.4515,5.8822,6.3358,1143321,0
1993-02-24,6.416,6.8697,6.416,6.7808,1054541,0
1993-02-25,6.7184,6.7808,6.5406,6.5406,825969,0
1993-02-26,6.6028,6.8433,6.5673,6.7808,564358,0
1993-03-01,6.665,6.8165,6.665,6.7184,439841,0
1993-03-02,6.7184,6.8697,6.7184,6.8165,499625,0
1993-03-03,6.8966,7.0475,6.8433,6.8966,983519,0
1993-03-04,6.8433,6.8966,6.1223,6.149,2739517,0
1993-03-05,6.149,6.2648,6.0332,6.149,1339754,0
1993-03-08,6.3003,6.3894,6.238,6.3625,1010493,0
1993-03-09,6.4515,6.5406,6.416,6.5139,366121,0
1993-03-10,6.5406,6.7808,6.3625,6.7454,1442465,0
1993-03-11,6.8433,6.8966,6.7184,6.7808,719210,0
1993-03-12,6.7184,6.7454,6.5139,6.6917,634029,0
1993-03-15,6.7184,6.7808,6.5406,6.665,333759,0
1993-03-16,6.665,6.8966,6.665,6.8165,808886,0
1993-03-17,6.7454,6.7808,6.6293,6.665,659198,0
1993-03-18,6.7184,6.7808,6.665,6.665,409275,0
1993-03-19,6.6293,6.665,6.1846,6.238,638747,0
1993-03-22,6.238,6.238,6.0599,6.1223,442766,0
1993-03-23,6.1223,6.2648,6.0599,6.1223,519404,0
1993-03-24,6.0867,6.0867,5.8556,5.9351,1208720,0
1993-03-25,5.8556,6.0867,5.8556,6.0599,520977,0
1993-03-26,6.0599,6.1223,5.7839,5.8822,535361,0
1993-03-29,5.8822,6.0066,5.8556,6.0066,460295,0
1993-03-30,6.0332,6.2648,5.8822,6.1223,621442,0
1993-03-31,6.665,6.665,6.3625,6.5673,1246705,0
1993-04-01,6.5406,6.665,6.3894,6.4873,500751,0
1993-04-02,6.3894,6.4873,6.238,6.3003,400731,0
1993-04-05,6.3625,6.3894,6.238,6.3003,281166,0
1993-04-06,6.3358,6.3358,6.1846,6.3358,401634,0
1993-04-07,6.3003,6.3358,6.1846,6.238,97767,0
1993-04-08,6.238,6.238,6.0599,6.0867,182724,0
1993-04-12,6.0599,6.2114,6.0599,6.149,440069,0
1993-04-13,6.238,6.3003,6.0867,6.149,204304,0
1993-04-14,6.2114,6.3358,6.1846,6.3003,362974,0
1993-04-15,6.3003,6.3358,6.238,6.2648,110128,0
1993-04-16,6.238,6.3358,6.238,6.2648,82259,0
1993-04-19,6.2648,6.3894,6.238,6.3625,344098,0
1993-04-20,6.3003,6.6917,6.3003,6.665,477148,0
1993-04-21,6.7454,7.0213,6.7454,6.8433,852710,0
1993-04-22,6.8966,7.1454,6.8966,7.0835,682573,0
1993-04-23,7.0835,7.1992,6.959,6.959,828216,0
1993-04-26,7.0213,7.0213,6.6917,6.8966,293529,0
1993-04-27,6.9322,7.3769,6.8165,7.3146,434896,0
1993-04-28,7.3505,7.3769,6.6028,6.7454,1358405,0
1993-04-29,6.6028,6.6917,6.416,6.6293,355110,0
1993-04-30,6.7184,6.7184,6.0599,6.0599,1629007,0
1993-05-03,6.1846,6.3894,6.1846,6.3625,824396,0
1993-05-04,6.3625,6.5406,6.2648,6.416,454000,0
1993-05-05,6.4873,6.8966,6.4873,6.8165,493333,0
1993-05-06,6.7808,6.7808,6.4515,6.4873,774050,0
1993-05-07,6.5139,6.5673,6.3894,6.4873,175309,0
1993-05-10,6.5406,6.8165,6.5406,6.7808,442991,0
1993-05-11,6.8165,7.0213,6.8165,6.9322,296674,0
1993-05-12,6.9322,6.9322,6.6293,6.6917,520306,0
1993-05-13,6.7808,6.8433,6.6293,6.8433,356456,0
1993-05-14,6.7454,6.7454,6.665,6.665,181600,0
1993-05-17,6.6917,6.7808,6.665,6.7184,136651,0
1993-05-18,6.8433,6.959,6.7808,6.9322,446136,0
1993-05-19,6.8697,6.8697,6.6293,6.7184,339826,0
1993-05-20,6.7184,6.7808,6.7184,6.7184,207449,0
1993-05-21,6.7184,6.8165,6.7184,6.7808,391744,0
1993-05-24,6.7808,6.8697,6.7808,6.8433,449282,0
1993-05-25,6.8433,6.8433,6.6293,6.665,151482,0
1993-05-26,6.665,6.665,6.5673,6.6028,120692,0
1993-05-27,6.6293,6.8966,6.6293,6.8433,426580,0
1993-05-28,6.8433,6.8966,6.8433,6.8966,320047,0
1993-06-01,6.8433,6.8966,6.8433,6.8433,111701,0
1993-06-02,6.8433,6.9322,6.8433,6.9322,569750,0
1993-06-03,6.8966,6.9322,6.8433,6.8433,177330,0
1993-06-04,6.8433,6.8697,6.8433,6.8697,304988,0
1993-06-07,6.8433,6.8697,6.6917,6.6917,127659,0
1993-06-08,6.665,6.665,6.5406,6.5673,107208,0
1993-06-09,6.5673,6.5673,6.3625,6.416,160699,0
1993-06-10,6.3625,6.5673,6.3625,6.5673,464115,0
1993-06-11,6.5673,6.7184,6.5139,6.665,239135,0
1993-06-14,6.6917,6.8433,6.6917,6.7454,158679,0
1993-06-15,6.7808,6.8697,6.7808,6.8433,187669,0
1993-06-16,6.8165,6.8697,6.7454,6.8433,201603,0
1993-06-17,6.8165,6.8697,6.8165,6.8433,101360,0
1993-06-18,6.8165,6.8433,6.7184,6.7184,58212,0
1993-06-21,6.7184,6.7184,6.4873,6.4873,118443,0
1993-06-22,6.4873,6.6028,6.4873,6.5406,372192,0
1993-06-23,6.5406,6.5673,6.3894,6.5139,227451,0
1993-06-24,6.4515,6.5406,6.4515,6.4515,218235,0
1993-06-25,6.416,6.4873,6.416,6.4515,331061,0
1993-06-28,6.5139,6.5139,6.3625,6.3894,264985,0
1993-06-29,6.3894,6.6028,6.3894,6.5673,490859,0
1993-06-30,6.665,6.8433,6.6293,6.8433,186094,0
1993-07-01,6.7808,6.8433,6.7184,6.7454,137996,0
1993-07-02,6.7808,6.959,6.7454,6.959,145638,0
1993-07-06,6.959,7.0213,6.8966,6.8966,214866,0
1993-07-07,7.1454,7.3146,7.0835,7.3146,409727,0
1993-07-08,7.2966,7.3146,7.1101,7.2255,387923,0
1993-07-09,7.2255,7.6794,7.2255,7.6172,726175,0
1993-07-12,7.6172,7.8666,7.6172,7.6526,667743,0
1993-07-13,7.6172,7.6172,7.4392,7.555,198907,0
1993-07-14,7.6172,7.6172,7.2966,7.4127,453773,0
1993-07-15,7.3769,7.555,7.3769,7.4659,185646,0
1993-07-16,7.5279,7.6526,7.5279,7.5906,142720,0
1993-07-19,7.6172,7.6172,7.4659,7.5017,221607,0
1993-07-20,7.5279,7.5279,7.0835,7.1454,619193,0
1993-07-21,7.1454,7.1721,7.0475,7.1721,76640,0
1993-07-22,7.1721,7.2966,7.1454,7.1721,83157,0
1993-07-23,7.1454,7.6172,7.1101,7.3769,173285,0
1993-07-26,7.4392,7.6526,7.4127,7.6526,137549,0
1993-07-27,7.5906,7.6526,7.5017,7.555,134404,0
1993-07-28,7.555,7.555,7.3505,7.4127,216434,0
1993-07-29,7.2616,7.2616,6.959,7.0835,408379,0
1993-07-30,7.0213,7.0475,6.8697,6.8966,185869,0
1993-08-02,6.8966,7.0213,6.8966,6.9946,157552,0
1993-08-03,7.0213,7.0213,6.8966,7.0213,131256,0
1993-08-04,7.0213,7.0213,6.9322,6.9322,70794,0
1993-08-05,6.9946,6.9946,6.9322,6.9322,33936,0
1993-08-06,6.9946,6.9946,6.8433,6.9322,145194,0
1993-08-09,6.959,6.959,6.665,6.6917,126984,0
1993-08-10,6.6917,6.6917,6.5406,6.5673,363875,0
1993-08-11,6.0599,6.238,5.7572,5.9087,1876688,0
1993-08-12,6.1223,6.3625,6.1223,6.3003,1174560,0
1993-08-13,6.3358,6.3358,6.149,6.1846,338705,0
1993-08-16,6.1846,6.416,6.1846,6.416,396689,0
1993-08-17,6.4873,6.7184,6.4873,6.7184,243409,0
1993-08-18,6.665,6.7808,6.5673,6.6028,562107,0
1993-08-19,6.6028,6.7184,6.5139,6.5139,208348,0
1993-08-20,6.5406,6.6293,6.5139,6.6293,151482,0
1993-08-23,6.6028,6.6917,6.5139,6.6917,230149,0
1993-08-24,6.6917,6.6917,6.5673,6.6917,298696,0
1993-08-25,6.665,6.8165,6.665,6.7184,119570,0
1993-08-26,6.8433,6.9322,6.7184,6.8697,189242,0
1993-08-27,6.8433,6.8966,6.7454,6.7808,103834,0
1993-08-30,6.7808,6.7808,6.4515,6.4873,173507,0
1993-08-31,6.4873,6.5673,6.4515,6.5673,139798,0
1993-09-01,6.5406,6.6028,6.5139,6.5673,80462,0
1993-09-02,6.7184,6.9322,6.7184,6.7808,365448,0
1993-09-03,6.7808,6.8966,6.7808,6.8966,210371,0
1993-09-07,6.8433,6.8433,6.7808,6.8165,104060,0
1993-09-08,6.7184,6.7454,6.5406,6.665,315776,0
1993-09-09,6.6028,6.6293,6.5139,6.6028,210371,0
1993-09-10,6.5406,6.6028,6.5406,6.5406,48770,0
1993-09-13,6.5139,6.6293,6.4515,6.4873,151256,0
1993-09-14,6.416,6.416,6.238,6.3003,451754,0
1993-09-15,6.2648,6.3003,6.2114,6.238,235091,0
1993-09-16,6.238,6.238,6.1846,6.238,193065,0
1993-09-17,6.238,6.3358,6.2114,6.3003,208798,0
1993-09-20,6.3358,6.3358,6.238,6.3003,198233,0
1993-09-21,6.3358,6.416,6.3003,6.3894,178677,0
1993-09-22,6.416,6.4873,6.3894,6.4873,252172,0
1993-09-23,6.6028,6.7184,6.4515,6.6917,611779,0
1993-09-24,6.6917,6.9946,6.6028,6.959,260043,0
1993-09-27,6.9946,7.0835,6.8165,6.8966,304988,0
1993-09-28,6.8433,6.9322,6.7808,6.8966,160924,0
1993-09-29,6.7454,6.7454,6.6293,6.665,167665,0
1993-09-30,6.665,6.665,6.5406,6.6293,283867,0
1993-10-01,6.4873,6.4873,6.3003,6.3894,293751,0
1993-10-04,6.4515,6.6028,6.4515,6.5406,81810,0
1993-10-05,6.5673,6.6917,6.5406,6.5673,129009,0
1993-10-06,6.5406,6.665,6.5406,6.6293,38658,0
1993-10-07,6.6917,6.8433,6.6917,6.8165,172610,0
1993-10-08,6.7808,6.8966,6.7808,6.8433,156652,0
1993-10-11,6.7184,6.8165,6.665,6.7184,116199,0
1993-10-12,6.7808,6.8697,6.7184,6.8165,144515,0
1993-10-13,6.665,6.665,6.3625,6.416,631780,0
1993-10-14,6.416,6.416,6.3625,6.3894,227901,0
1993-10-15,6.416,6.5139,6.3894,6.416,338705,0
1993-10-18,6.4515,6.4515,6.3358,6.3625,143168,0
1993-10-19,6.3625,6.5406,6.3625,6.4873,166090,0
1993-10-20,6.4515,6.4873,6.3894,6.3894,120692,0
1993-10-21,6.3358,6.3894,6.2114,6.2114,320945,0
1993-10-22,6.238,6.3003,6.1846,6.2648,154630,0
1993-10-25,6.3003,6.4873,6.3003,6.4873,246780,0
1993-10-26,6.5406,6.7808,6.5406,6.7808,171714,0
1993-10-27,6.7454,6.7808,6.665,6.665,134852,0
1993-10-28,6.6917,6.6917,6.5139,6.5673,258917,0
1993-10-29,6.6293,6.6293,6.5673,6.6293,543227,0
1993-11-01,6.6028,6.8697,6.6028,6.6917,255544,0
1993-11-02,6.7454,6.8697,6.7454,6.8433,168113,0
1993-11-03,6.8966,6.9946,6.8433,6.9322,218910,0
1993-11-04,6.9946,7.0475,6.8697,6.959,212617,0
1993-11-05,6.8966,6.8966,6.8433,6.8966,138447,0
1993-11-08,6.8966,6.8966,6.8165,6.8165,178677,0
1993-11-09,6.8697,6.8697,6.665,6.6917,247228,0
1993-11-10,6.7184,6.8165,6.7184,6.8165,57761,0
1993-11-11,6.8165,6.8433,6.7184,6.8433,142941,0
1993-11-12,6.7808,6.8697,6.7808,6.7808,78215,0
1993-11-15,6.7808,6.8433,6.7454,6.8433,53715,0
1993-11-16,6.8433,6.8433,6.7808,6.8433,62480,0
1993-11-17,6.7808,6.8697,6.7808,6.8697,146313,0
1993-11-18,6.8697,6.8697,6.8165,6.8433,132828,0
1993-11-19,6.8433,6.8697,6.7808,6.7808,162496,0
1993-11-22,6.7808,6.8165,6.7184,6.7184,162273,0
1993-11-23,6.7184,6.8165,6.7184,6.8165,94172,0
1993-11-24,6.8433,6.8697,6.7808,6.8697,248800,0
1993-11-26,6.8433,6.8433,6.6917,6.6917,14834,0
1993-11-29,6.7184,6.8165,6.7184,6.7808,32363,0
1993-11-30,6.8165,6.8165,6.6917,6.7184,81363,0
1993-12-01,6.7184,6.7454,6.6293,6.7184,125412,0
1993-12-02,6.7184,6.7454,6.5673,6.6028,165868,0
1993-12-03,6.665,6.7454,6.5673,6.6917,335556,0
1993-12-06,6.6293,6.7184,6.6028,6.6917,161149,0
1993-12-07,6.665,6.8165,6.665,6.7454,114176,0
1993-12-08,6.7808,6.8165,6.5139,6.5139,176203,0
1993-12-09,6.5406,6.959,6.5139,6.959,418040,0
1993-12-10,6.959,7.0213,6.8165,6.8966,158227,0
1993-12-13,6.8966,6.959,6.8433,6.959,123839,0
1993-12-14,6.959,6.9946,6.8966,6.959,122038,0
1993-12-15,6.9322,6.9322,6.8433,6.8433,153955,0
1993-12-16,6.8697,6.8697,6.7808,6.7808,84955,0
1993-12-17,6.8433,6.8433,6.7184,6.7184,116871,0
1993-12-20,6.7808,6.7808,6.6028,6.6917,89901,0
1993-12-21,6.7184,6.7184,6.6293,6.6917,146540,0
1993-12-22,6.7184,6.8697,6.7184,6.8433,198681,0
1993-12-23,6.8165,7.0213,6.8165,6.959,166766,0
1993-12-27,6.9946,7.1992,6.959,7.1721,273076,0
1993-12-28,7.1454,7.3769,7.1101,7.3505,284312,0
1993-12-29,7.4127,7.4392,7.2616,7.3769,131930,0
1993-12-30,7.3505,7.4127,7.2616,7.4127,133051,0
1993-12-31,7.3146,7.4392,7.3146,7.4392,86307,0
1994-01-03,7.3769,7.4127,7.1992,7.2255,92821,0
1994-01-04,7.2616,7.4659,7.2616,7.4392,176878,0
1994-01-05,7.4392,7.5017,7.3146,7.3146,147213,0
1994-01-06,7.3769,7.4659,7.2966,7.4392,97092,0
1994-01-07,7.4392,7.5906,7.4392,7.5017,271949,0
1994-01-10,7.5279,7.6526,7.4127,7.555,315776,0
1994-01-11,7.5906,7.6172,7.5017,7.6172,202952,0
1994-01-12,7.6172,7.6526,7.555,7.5906,133051,0
1994-01-13,7.6526,7.9196,7.555,7.8933,194637,0
1994-01-14,7.8309,7.9823,7.8309,7.9823,268806,0
1994-01-17,7.9823,7.9823,7.8666,7.9553,485240,0
1994-01-18,7.9553,8.0086,7.6172,7.6794,659425,0
1994-01-19,7.7419,7.8309,7.6794,7.8041,146313,0
1994-01-20,7.8309,7.8309,7.7063,7.7419,200481,0
1994-01-21,7.8666,7.9823,7.8309,7.8933,221157,0
1994-01-24,7.8309,7.9196,7.8041,7.8933,153955,0
1994-01-25,7.8666,7.8933,7.8041,7.8041,82708,0
1994-01-26,7.8309,7.8309,7.6172,7.6526,158453,0
1994-01-27,7.6526,7.6526,7.3505,7.6526,206323,0
1994-01-28,7.6526,7.7687,7.6172,7.6794,186094,0
1994-01-31,7.6794,7.8041,7.555,7.6794,147665,0
1994-02-01,7.6794,8.0086,7.6794,7.8933,218683,0
1994-02-02,7.8933,8.1243,7.8666,8.1243,152158,0
1994-02-03,8.1066,8.2758,8.0708,8.2758,200701,0
1994-02-04,8.2492,8.3113,7.9196,7.9553,333536,0
1994-02-07,7.9553,7.9553,7.7419,7.8041,184525,0
1994-02-08,7.8309,8.0086,7.8309,8.0086,199805,0
1994-02-09,7.9823,8.0708,7.7687,7.8933,240262,0
1994-02-10,7.9196,7.9196,7.7063,7.7063,77313,0
1994-02-11,7.6794,7.6794,7.5906,7.6172,40007,0
1994-02-14,7.6526,7.7687,7.5906,7.7419,360504,0
1994-02-15,7.7419,8.1066,7.6526,7.9823,290605,0
1994-02-16,8.4,8.4,8.1243,8.2758,462770,0
1994-02-17,8.2492,8.4,8.16,8.1957,220480,0
1994-02-18,8.16,8.4,8.16,8.4,229474,0
1994-02-22,8.3648,8.3648,8.2492,8.2758,103834,0
1994-02-23,8.2758,8.3468,8.2222,8.3468,261837,0
1994-02-24,8.2758,8.3468,8.1066,8.1243,182273,0
1994-02-25,8.1243,8.3113,8.1243,8.2758,276221,0
1994-02-28,8.3113,8.3648,8.2222,8.2222,170361,0
1994-03-01,8.2222,8.2222,8.1066,8.16,165417,0
1994-03-02,8.1066,8.1066,7.6794,8.0086,314205,0
1994-03-03,8.0442,8.0708,7.9196,8.0442,64279,0
1994-03-04,8.0708,8.1066,8.0086,8.0442,61135,0
1994-03-07,8.1066,8.1243,8.0086,8.1243,45401,0
1994-03-08,8.1243,8.1957,8.0708,8.1243,185869,0
1994-03-09,8.16,8.2492,8.0708,8.1066,273303,0
1994-03-10,8.0442,8.2222,8.0442,8.1243,313529,0
1994-03-11,8.1243,8.1957,8.1066,8.16,48098,0
1994-03-14,8.1957,8.2758,8.1243,8.2758,101813,0
1994-03-15,8.2758,8.3648,8.2758,8.3468,110356,0
1994-03-16,8.3468,8.4,8.3113,8.3468,236435,0
1994-03-17,8.3468,8.4627,8.2758,8.4269,145194,0
1994-03-18,8.4269,8.5162,8.4,8.5162,262285,0
1994-03-21,8.6138,8.7025,8.4269,8.5517,227901,0
1994-03-22,8.5784,8.881,8.5784,8.7651,481648,0
1994-03-23,8.8186,8.8543,8.6408,8.6408,373538,0
1994-03-24,8.5517,8.6138,8.4892,8.5517,140245,0
1994-03-25,8.5517,8.5517,8.4627,8.4892,130132,0
1994-03-28,8.4892,8.4892,8.1243,8.4,148112,0
1994-03-29,8.3468,8.4,7.8041,7.8666,275097,0
1994-03-30,7.6794,7.7419,7.3769,7.5906,202504,0
1994-03-31,7.555,7.5906,7.1454,7.5279,520529,0
1994-04-04,7.4392,7.555,7.3146,7.5017,132156,0
1994-04-05,7.555,8.0086,7.555,7.9553,196210,0
1994-04-06,7.8933,7.9196,7.6172,7.8309,184072,0
1994-04-07,7.8933,7.9196,7.8041,7.9196,78665,0
1994-04-08,7.9196,7.9196,7.6794,7.6794,296897,0
1994-04-11,7.7063,7.7419,7.6794,7.7419,175758,0
1994-04-12,7.7419,7.8666,7.7419,7.8666,123166,0
1994-04-13,7.8666,7.8666,7.8041,7.8309,65853,0
1994-04-14,7.8041,7.9196,7.8041,7.8041,82932,0
1994-04-15,7.8041,8.16,7.8041,8.1243,175083,0
1994-04-18,8.1243,8.16,7.8666,7.8666,120243,0
1994-04-19,7.8933,7.8933,7.555,7.6526,581662,0
1994-04-20,7.6794,7.7063,7.1992,7.2616,726851,0
1994-04-21,7.2616,7.3769,7.1992,7.3505,199354,0
1994-04-22,7.3505,7.4392,7.2255,7.4392,242057,0
1994-04-25,7.6526,7.7419,7.5906,7.6172,193287,0
1994-04-26,7.5906,7.6794,7.555,7.6526,165645,0
1994-04-28,7.6172,7.7063,7.6172,7.6794,293303,0
1994-04-29,7.6526,7.6794,7.5906,7.6172,107430,0
1994-05-02,7.5906,7.7419,7.5906,7.6526,183848,0
1994-05-03,7.7687,7.8309,7.6794,7.7687,101813,0
1994-05-04,7.8309,7.9196,7.7419,7.8666,72145,0
1994-05-05,7.8309,8.1243,7.8309,8.1243,113501,0
1994-05-06,8.1243,8.1243,7.9553,8.0708,202727,0
1994-05-09,8.0708,8.0708,7.7419,7.8041,108332,0
1994-05-10,7.8041,7.8309,7.8041,7.8041,93723,0
1994-05-11,7.8309,7.8309,7.5906,7.5906,32814,0
1994-05-12,7.6172,7.6172,7.0835,7.2616,260489,0
1994-05-13,7.3146,7.3769,7.2255,7.3505,102935,0
1994-05-16,7.3146,7.3146,7.1721,7.1992,98216,0
1994-05-17,7.2616,7.3146,7.1992,7.3146,59785,0
1994-05-18,7.2616,7.3769,7.2616,7.3505,48770,0
1994-05-19,7.3505,7.6794,7.2616,7.5906,194637,0
1994-05-20,7.555,7.7419,7.555,7.5906,121369,0
1994-05-23,7.6526,7.6526,7.6172,7.6526,40007,0
1994-05-24,7.6172,7.6526,7.6172,7.6172,62480,0
1994-05-25,7.6526,7.6526,7.5017,7.5279,42702,0
1994-05-26,7.5017,7.6172,7.4127,7.6172,60231,0
1994-05-27,7.6794,7.6794,7.5017,7.5017,144967,0
1994-05-31,7.5017,7.5017,7.3769,7.3769,37757,0
1994-06-01,7.4127,7.4392,7.3505,7.4127,68998,0
1994-06-02,7.4127,7.4659,7.2616,7.4659,112376,0
1994-06-03,7.4392,7.5906,7.4127,7.555,31690,0
1994-06-06,7.555,7.6172,7.5017,7.555,54391,0
1994-06-07,7.5017,7.8933,7.5017,7.8041,194637,0
1994-06-08,7.7687,7.7687,7.6172,7.6526,151709,0
1994-06-09,7.6794,7.7687,7.6526,7.6794,190368,0
1994-06-10,7.6794,7.7687,7.6794,7.7419,48770,0
1994-06-13,7.7419,7.8309,7.7419,7.8041,56186,0
1994-06-14,7.8666,7.8666,7.6794,7.7419,160699,0
1994-06-15,7.7687,7.7687,7.6794,7.7063,73494,0
1994-06-16,7.6794,7.8041,7.6794,7.7419,75519,0
1994-06-17,7.7419,7.7419,7.6526,7.6794,120243,0
1994-06-20,7.6172,7.6794,7.4659,7.5279,166990,0
1994-06-21,7.4659,7.4659,7.2966,7.4392,279595,0
1994-06-22,7.5017,7.5017,7.3505,7.3505,362526,0
1994-06-23,7.3769,7.4127,7.3146,7.3146,217112,0
1994-06-24,7.2255,7.3146,7.0835,7.1992,108781,0
1994-06-27,7.1992,7.1992,7.1101,7.1454,271279,0
1994-06-28,7.1721,7.1721,7.0475,7.0475,674484,0
1994-06-29,7.0835,7.0835,7.0475,7.0835,45852,0
1994-06-30,7.0475,7.1454,7.0475,7.0835,348592,0
1994-07-01,7.1101,7.1454,7.0475,7.1101,33488,0
1994-07-05,7.1454,7.1721,7.1454,7.1721,159349,0
1994-07-06,7.1454,7.2255,7.1454,7.1721,195985,0
1994-07-07,7.1992,7.2616,7.1992,7.1992,218683,0
1994-07-08,7.1992,7.2616,7.1992,7.2255,17082,0
1994-07-11,7.2966,7.2966,7.1454,7.1454,162721,0
1994-07-12,7.1721,7.1992,7.1454,7.1721,83382,0
1994-07-13,7.1721,7.2966,7.1454,7.1992,642119,0
1994-07-14,7.2616,7.4659,7.2255,7.4392,86307,0
1994-07-15,7.4392,7.6172,7.4392,7.6172,50345,0
1994-07-18,7.7063,7.8041,7.6526,7.7063,105410,0
1994-07-19,7.7687,7.7687,7.5906,7.5906,71474,0
1994-07-20,7.6526,7.6526,7.3146,7.3146,159801,0
1994-07-21,7.3769,7.4127,7.0475,7.2966,737864,0
1994-07-22,7.3146,7.3769,7.2255,7.3146,112376,0
1994-07-25,7.2616,7.3505,7.2255,7.3505,51017,0
1994-07-26,7.3769,7.3769,7.3146,7.3505,28320,0
1994-07-27,7.3146,7.3769,7.3146,7.3146,36183,0
1994-07-28,6.0066,6.149,5.9709,6.0066,5107737,0
1994-07-29,6.0599,6.2648,6.0066,6.2114,1377963,0
1994-08-01,6.238,6.3003,6.2114,6.3003,385002,0
1994-08-02,6.3003,6.3003,6.238,6.2648,520078,0
1994-08-03,6.3003,6.3003,6.2114,6.2114,373538,0
1994-08-04,6.2114,6.3003,6.2114,6.2114,177330,0
1994-08-05,6.238,6.2648,6.2114,6.238,120692,0
1994-08-08,6.2114,6.2648,6.1846,6.2114,89452,0
1994-08-09,6.0867,6.1846,6.0867,6.149,206771,0
1994-08-10,6.149,6.238,6.149,6.2114,75294,0
1994-08-11,6.238,6.2648,6.1223,6.1223,339378,0
1994-08-12,6.1223,6.149,5.9351,6.0066,355333,0
1994-08-15,6.0332,6.0867,6.0066,6.0332,254644,0
1994-08-16,6.0066,6.0332,5.9087,5.9351,321623,0
1994-08-17,5.9351,5.9351,5.9087,5.9351,126984,0
1994-08-18,5.9351,5.9351,5.9087,5.9351,196658,0
1994-08-19,5.9709,6.0066,5.9087,5.9087,272403,0
1994-08-22,5.9351,5.9709,5.8199,5.9709,169913,0
1994-08-23,5.9709,6.3003,5.9351,6.3003,1128037,0
1994-08-24,6.238,6.2648,6.149,6.1846,259363,0
1994-08-25,6.149,6.2114,6.0867,6.149,199354,0
1994-08-26,6.149,6.5673,6.149,6.416,235317,0
1994-08-29,6.416,6.5673,6.416,6.5139,253072,0
1994-08-30,6.4873,6.6028,6.416,6.5139,144515,0
1994-08-31,6.4515,6.5406,6.4515,6.4873,111926,0
1994-09-01,6.4873,6.5139,6.4515,6.4873,146540,0
1994-09-02,6.4873,6.5406,6.3894,6.3894,93947,0
1994-09-06,6.3894,6.4515,6.3625,6.4515,78440,0
1994-09-07,6.3894,6.4515,6.3625,6.416,173735,0
1994-09-08,6.4873,6.6293,6.4873,6.6028,188793,0
1994-09-09,6.6028,6.6293,6.4873,6.6028,100915,0
1994-09-12,6.665,6.665,6.6028,6.6028,61135,0
1994-09-13,6.5406,6.665,6.5406,6.5673,139122,0
1994-09-14,6.5673,6.6293,6.5406,6.6293,156203,0
1994-09-15,6.5673,6.6293,6.5139,6.6293,150583,0
1994-09-16,6.5673,6.6028,6.5139,6.5139,197331,0
1994-09-19,6.5139,6.5673,6.5139,6.5406,183848,0
1994-09-20,6.5139,6.5406,6.4873,6.5139,250151,0
1994-09-21,6.5139,6.5139,6.4515,6.5139,224979,0
1994-09-22,6.5139,6.5406,6.4515,6.5139,253524,0
1994-09-23,6.5139,6.5673,6.5139,6.5673,131479,0
1994-09-26,6.5673,6.5673,6.5139,6.5406,188567,0
1994-09-27,6.5139,6.6028,6.4873,6.5673,117771,0
1994-09-28,6.5673,6.6293,6.5406,6.5406,190594,0
1994-09-29,6.5673,6.6293,6.5406,6.6293,97990,0
1994-09-30,6.6028,6.8165,6.6028,6.7808,122717,0
1994-10-03,6.7808,6.9322,6.7454,6.8966,66975,0
1994-10-04,6.8697,6.8697,6.6293,6.665,256892,0
1994-10-05,6.665,6.665,6.4873,6.5406,202952,0
1994-10-06,6.5139,6.5406,6.4873,6.4873,66975,0
1994-10-07,6.5406,6.5406,6.4515,6.4515,123839,0
1994-10-10,6.4515,6.4515,6.3625,6.416,51919,0
1994-10-11,6.4515,6.5406,6.3894,6.4873,65179,0
1994-10-12,6.4873,6.5673,6.4873,6.5673,37309,0
1994-10-13,6.5673,6.7184,6.5673,6.6028,71248,0
1994-10-14,6.665,6.6917,6.6028,6.665,45852,0
1994-10-17,6.6293,6.6293,6.4515,6.4873,115973,0
1994-10-18,6.4873,6.4873,6.3358,6.3358,209244,0
1994-10-19,6.3625,6.3894,6.2648,6.3625,305214,0
1994-10-20,6.3894,6.416,6.3625,6.3894,46074,0
1994-10-21,6.3625,6.5139,6.3625,6.5139,166315,0
1994-10-24,6.4515,6.5139,6.416,6.5139,143392,0
1994-10-25,6.4873,6.665,6.4873,6.6293,128111,0
1994-10-26,6.6293,6.7184,6.6293,6.7184,100015,0
1994-10-27,6.6917,6.7184,6.6293,6.6293,43600,0
1994-10-28,6.6293,6.665,6.6293,6.6293,162046,0
1994-10-31,6.6293,6.6293,6.5406,6.6028,215089,0
1994-11-01,6.5673,6.6293,6.5673,6.6293,100240,0
1994-11-02,6.665,6.6917,6.5139,6.5139,64729,0
1994-11-03,6.4873,6.5139,6.3003,6.3003,78665,0
1994-11-04,6.3358,6.3625,6.238,6.2648,117547,0
1994-11-07,6.3358,6.3358,6.2648,6.3003,85182,0
1994-11-08,6.3358,6.3358,6.238,6.2648,98888,0
1994-11-09,6.3358,6.3625,6.3003,6.3003,165645,0
1994-11-10,6.3358,6.3358,6.238,6.238,95520,0
1994-11-11,6.2114,6.3894,6.2114,6.3894,295098,0
1994-11-14,6.4515,6.5673,6.4515,6.5139,151032,0
1994-11-15,6.5406,6.6028,6.5139,6.5406,96194,0
1994-11-16,7.3146,7.5017,7.0835,7.1101,1631260,0
1994-11-17,7.1454,7.1721,7.0213,7.0475,466585,0
1994-11-18,7.0213,7.0213,6.9322,7.0213,151256,0
1994-11-21,6.959,6.9946,6.8697,6.8697,234418,0
1994-11-22,6.8697,6.8966,6.7808,6.7808,53489,0
1994-11-23,6.6028,6.7184,6.6028,6.7184,163620,0
1994-11-25,6.6917,6.7454,6.6917,6.7184,14158,0
1994-11-28,6.7184,6.8697,6.7184,6.8697,44951,0
1994-11-29,6.8966,7.1101,6.8433,7.1101,163395,0
1994-11-30,7.0835,7.0835,6.8697,6.8966,139798,0
1994-12-01,6.8966,6.9322,6.8433,6.8966,70571,0
1994-12-02,6.8966,6.9946,6.8697,6.9946,56413,0
1994-12-05,7.1101,7.2616,7.0475,7.1992,122491,0
1994-12-06,7.1992,7.1992,7.1101,7.1992,47422,0
1994-12-07,7.1454,7.1721,6.9946,7.0213,176655,0
1994-12-08,6.9946,6.9946,6.8966,6.8966,127883,0
1994-12-09,6.9322,6.9946,6.7454,6.8165,286334,0
1994-12-12,6.7808,6.8165,6.7184,6.7454,80011,0
1994-12-13,6.7184,6.7454,6.665,6.7184,80237,0
1994-12-14,6.7184,6.7454,6.6917,6.7454,160248,0
1994-12-15,6.7454,6.8165,6.7454,6.7808,95745,0
1994-12-16,6.8165,6.8697,6.8165,6.8433,142496,0
1994-12-19,6.8165,6.8433,6.7808,6.7808,62030,0
1994-12-20,6.7808,6.8433,6.7808,6.8165,68550,0
1994-12-21,6.9322,7.0835,6.8697,6.8966,173060,0
1994-12-22,6.8697,7.0213,6.8697,6.9322,59785,0
1994-12-23,6.9322,6.9322,6.8433,6.9322,100240,0
1994-12-27,6.9322,7.0213,6.8966,6.9946,43155,0
1994-12-28,6.959,7.0213,6.9322,6.9946,260264,0
1994-12-29,7.0213,7.0213,6.8966,6.8966,87654,0
1994-12-30,6.8966,6.9946,6.8966,6.9946,160699,0
1995-01-03,7.0213,7.0213,6.9322,6.959,121369,0
1995-01-04,6.9322,6.959,6.8966,6.9322,144068,0
1995-01-05,6.959,6.959,6.7808,6.8433,170361,0
1995-01-06,6.8433,6.8697,6.7808,6.7808,115973,0
1995-01-09,6.8165,6.8697,6.7184,6.7454,104060,0
1995-01-10,6.7454,6.7808,6.6293,6.6293,85631,0
1995-01-11,6.665,6.6917,6.5673,6.6917,244529,0
1995-01-12,6.665,6.7454,6.6293,6.7184,220032,0
1995-01-13,6.7184,6.7184,6.5139,6.5139,330162,0
1995-01-16,6.5673,6.6293,6.5673,6.6028,135750,0
1995-01-17,6.5673,6.665,6.5673,6.6028,168113,0
1995-01-18,6.6028,6.6917,6.6028,6.6917,56862,0
1995-01-19,6.7184,6.7184,6.6028,6.665,99342,0
1995-01-20,6.6293,6.665,6.6028,6.665,110808,0
1995-01-23,6.665,6.7184,6.6028,6.665,180924,0
1995-01-24,6.665,6.7184,6.665,6.665,46749,0
1995-01-25,6.665,6.6917,6.6293,6.665,63831,0
1995-01-26,6.665,6.665,6.6028,6.6293,69448,0
1995-01-27,6.6028,6.6917,6.6028,6.6293,96421,0
1995-01-30,6.5673,6.6293,6.5673,6.6028,91253,0
1995-01-31,6.6028,6.6293,6.5406,6.6293,40454,0
1995-02-01,6.6293,6.665,6.4873,6.5406,258917,0
1995-02-02,6.5406,6.5673,6.5139,6.5406,48325,0
1995-02-03,6.6028,6.6917,6.5673,6.6917,131930,0
1995-02-06,6.6293,6.7808,6.6293,6.6917,191266,0
1995-02-07,6.7184,6.8433,6.7184,6.8433,155307,0
1995-02-08,6.8165,7.1721,6.8165,7.0835,257117,0
1995-02-09,7.0475,7.1992,7.0475,7.1454,159125,0
1995-02-10,7.1454,7.1721,7.0213,7.0475,161149,0
1995-02-13,7.0835,7.1101,7.0475,7.0835,55739,0
1995-02-14,7.0835,7.1101,6.8697,6.8697,134179,0
1995-02-15,7.6172,7.9553,7.6172,7.8309,1960072,0
1995-02-16,7.8309,8.0086,7.8309,7.9196,473552,0
1995-02-17,7.8933,8.0086,7.8933,7.9823,549069,0
1995-02-21,7.9823,8.0442,7.9196,8.0086,176430,0
1995-02-22,8.0086,8.0708,7.9823,8.0442,126537,0
1995-02-23,8.0086,8.0086,7.9553,7.9553,157776,0
1995-02-24,7.9553,7.9553,7.9196,7.9196,119570,0
1995-02-27,7.8933,7.9823,7.8666,7.8666,197331,0
1995-02-28,7.8666,7.9196,7.8309,7.8933,315553,0
1995-03-01,7.8666,7.8666,7.7687,7.8041,255319,0
1995-03-02,7.7687,7.8041,7.6172,7.6794,317575,0
1995-03-03,7.6526,7.7063,7.5906,7.6172,360729,0
1995-03-06,7.6172,7.6172,7.5906,7.5906,108553,0
1995-03-07,7.6526,7.6526,7.555,7.5906,197331,0
1995-03-08,7.555,7.5906,7.2616,7.4659,591327,0
1995-03-09,7.4392,7.7063,7.4127,7.5279,542555,0
1995-03-10,7.5279,7.555,7.4392,7.4659,112602,0
1995-03-13,7.4392,7.4392,7.3769,7.4127,47871,0
1995-03-14,7.4127,7.4392,7.3769,7.4392,94396,0
1995-03-15,7.4127,7.4392,7.3769,7.4392,151933,0
1995-03-16,7.4392,7.5017,7.4392,7.4659,60009,0
1995-03-17,7.4392,7.4392,7.2616,7.3146,207674,0
1995-03-20,7.2966,7.5279,7.2616,7.5017,162046,0
1995-03-21,7.4659,7.555,7.4392,7.5017,164292,0
1995-03-22,7.5279,7.5279,7.4127,7.4127,155756,0
1995-03-23,7.4392,7.5017,7.4392,7.5017,235539,0
1995-03-24,7.5279,7.5279,7.4392,7.4392,588404,0
1995-03-27,8.1066,8.6408,8.0442,8.1066,3490641,0
1995-03-28,7.8933,8.4627,7.8041,8.2492,3359608,0
1995-03-29,8.3648,8.4,8.2222,8.3648,1045328,0
1995-03-30,8.6408,8.881,8.5517,8.5784,2007270,0
1995-03-31,8.5784,8.5784,8.3468,8.4,488390,0
1995-04-03,8.2492,8.2492,7.9196,8.1066,1548771,0
1995-04-04,8.1066,8.1957,8.0708,8.1066,444338,0
1995-04-05,8.1066,8.1066,7.9823,8.0086,313755,0
1995-04-06,8.0086,8.0708,7.9823,8.0086,231494,0
1995-04-07,8.0086,8.0442,7.9196,7.9196,244529,0
1995-04-10,7.8933,7.9196,7.8666,7.9196,224979,0
1995-04-11,7.9553,7.9553,7.8666,7.9196,299824,0
1995-04-12,7.9553,7.9553,7.7419,7.8309,173961,0
1995-04-13,7.8309,7.8933,7.8309,7.8309,149911,0
1995-04-17,7.8666,7.8933,7.7063,7.8933,300492,0
1995-04-18,7.8666,7.9196,7.8041,7.8309,108553,0
1995-04-19,7.7687,7.7687,7.2966,7.4659,1020379,0
1995-04-20,7.4392,7.4392,7.1454,7.2255,630881,0
1995-04-21,7.2255,7.2616,7.1721,7.2255,402531,0
1995-04-24,7.2255,7.2255,7.0835,7.1454,143616,0
1995-04-25,7.1454,7.1721,6.8966,6.9322,474903,0
1995-04-26,6.9322,6.959,6.7808,6.8165,270153,0
1995-04-27,6.8433,6.8966,6.665,6.6917,909799,0
1995-04-28,6.7184,6.7184,6.6293,6.6917,153506,0
1995-05-01,6.665,6.959,6.5673,6.959,235317,0
1995-05-02,6.959,7.0835,6.959,7.0475,235091,0
1995-05-03,7.1454,7.1992,7.0835,7.1992,685944,0
1995-05-04,7.1454,7.1454,6.959,6.9946,314430,0
1995-05-05,6.959,6.9946,6.8697,6.8697,296897,0
1995-05-08,6.8966,6.9946,6.8966,6.9946,166990,0
1995-05-09,7.0213,7.0835,6.9946,7.0213,241161,0
1995-05-10,7.0835,7.2616,7.0213,7.1454,319600,0
1995-05-11,7.1721,7.1992,7.1454,7.1992,247454,0
1995-05-12,7.1721,7.1721,7.1101,7.1101,75966,0
1995-05-15,7.1101,7.1721,7.1101,7.1454,104060,0
1995-05-16,7.1101,7.1454,7.0835,7.1454,64279,0
1995-05-17,7.1101,7.1101,7.0835,7.1101,193962,0
1995-05-18,7.1101,7.1101,7.0213,7.0213,191041,0
1995-05-19,7.0213,7.0475,7.0213,7.0213,52817,0
1995-05-22,7.0475,7.0475,6.9322,6.959,58435,0
1995-05-23,6.959,6.9946,6.8966,6.959,75519,0
1995-05-24,6.9322,7.1454,6.9322,7.0475,178902,0
1995-05-25,7.0213,7.0213,6.9322,6.9322,159801,0
1995-05-26,6.9322,6.9322,6.8433,6.8433,96194,0
1995-05-30,6.8433,6.959,6.8433,6.959,92821,0
1995-05-31,6.9322,7.0213,6.9322,6.959,44726,0
1995-06-01,6.9322,7.0213,6.9322,6.9322,75741,0
1995-06-02,6.959,7.0213,6.9322,6.9946,197559,0
1995-06-05,6.9946,6.9946,6.9322,6.9946,144290,0
1995-06-06,6.959,7.0475,6.959,7.0475,180924,0
1995-06-07,7.1992,7.2966,7.1992,7.1992,401634,0
1995-06-08,7.1992,7.1992,7.1454,7.1721,101813,0
1995-06-09,7.1721,7.1992,7.1454,7.1721,166990,0
1995-06-12,7.1992,7.2255,7.1721,7.1721,233744,0
1995-06-13,7.1992,7.1992,7.1101,7.1721,392645,0
1995-06-14,7.1992,7.1992,7.0835,7.1992,466585,0
1995-06-15,7.1992,7.1992,7.1454,7.1454,44276,0
1995-06-16,7.1454,7.2616,7.1454,7.2255,215761,0
1995-06-19,7.2616,7.4127,7.1992,7.2255,244756,0
1995-06-20,7.1992,7.2255,7.1454,7.1721,95745,0
1995-06-21,7.1101,7.1454,7.0213,7.0213,80685,0
1995-06-22,7.0475,7.1101,7.0213,7.0475,261613,0
1995-06-23,7.0213,7.0475,6.959,7.0475,327915,0
1995-06-26,7.0213,7.0475,6.9946,7.0213,120243,0
1995-06-27,6.959,6.959,6.7454,6.8433,1307166,0
1995-06-28,6.8433,6.8433,6.6028,6.7184,1025324,0
1995-06-29,6.7184,6.7454,6.6917,6.7454,571773,0
1995-06-30,6.7184,6.7808,6.7184,6.7808,323194,0
1995-07-03,6.8165,6.8697,6.7454,6.8697,69900,0
1995-07-05,6.8433,6.8433,6.7184,6.7808,212617,0
1995-07-06,6.7454,6.8433,6.7184,6.8433,144068,0
1995-07-07,6.7808,6.8165,6.7454,6.7808,156203,0
1995-07-10,6.7808,6.8433,6.7454,6.7454,219810,0
1995-07-11,6.7454,6.7808,6.7184,6.7808,89452,0
1995-07-12,6.7808,6.8433,6.7454,6.8433,331509,0
1995-07-13,6.8433,6.8433,6.7454,6.7454,70794,0
1995-07-14,6.7454,6.7808,6.7454,6.7454,83382,0
1995-07-17,6.7808,6.8697,6.7184,6.8165,106757,0
1995-07-18,6.7808,6.8165,6.7184,6.7808,241161,0
1995-07-19,6.7454,6.7454,6.6917,6.7454,400284,0
1995-07-20,6.8165,6.8165,6.7454,6.7454,136876,0
1995-07-21,6.7184,6.8165,6.7184,6.7454,90801,0
1995-07-24,6.7454,6.8433,6.7454,6.8165,57313,0
1995-07-25,6.8165,6.8433,6.7808,6.8165,170361,0
1995-07-26,6.7454,6.8966,6.7454,6.8697,1442017,0
1995-07-27,6.8697,6.9322,6.8165,6.9322,275097,0
1995-07-28,6.8966,6.9142,6.8697,6.8966,218683,0
1995-07-31,6.8966,6.9322,6.8433,6.9322,93723,0
1995-08-01,6.8966,6.959,6.8433,6.9322,72594,0
1995-08-02,6.9322,6.959,6.8966,6.8966,43825,0
1995-08-03,6.8433,6.959,6.8433,6.959,142941,0
1995-08-04,6.959,6.959,6.8697,6.8697,64056,0
1995-08-07,6.8697,6.959,6.8697,6.8966,70348,0
1995-08-08,6.9322,6.9946,6.9322,6.9322,57535,0
1995-08-09,6.959,6.959,6.8697,6.8697,207898,0
1995-08-10,6.8966,6.8966,6.8165,6.8697,311957,0
1995-08-11,6.8697,6.8966,6.8433,6.8697,166990,0
1995-08-14,6.8433,6.9322,6.8433,6.8966,75519,0
1995-08-15,6.8966,6.959,6.8697,6.8966,115747,0
1995-08-16,6.9322,7.0213,6.9322,6.9946,77088,0
1995-08-17,6.9946,6.9946,6.959,6.959,74618,0
1995-08-18,6.959,6.9946,6.959,6.959,175979,0
1995-08-21,6.959,6.9946,6.959,6.9946,87877,0
1995-08-22,7.0475,7.0475,6.959,6.959,134179,0
1995-08-23,6.959,6.9946,6.959,6.9946,117771,0
1995-08-24,6.9946,7.2616,6.9946,7.2616,325666,0
1995-08-25,7.3769,7.3769,7.1101,7.2255,195537,0
1995-08-28,7.1992,7.2255,7.1101,7.1454,52139,0
1995-08-29,7.1101,7.1992,7.1101,7.1992,84283,0
1995-08-30,7.1721,7.1992,7.0835,7.0835,93723,0
1995-08-31,7.1101,7.1454,7.1101,7.1454,57761,0
1995-09-01,7.1101,7.1992,7.1101,7.1992,48996,0
1995-09-05,7.1992,7.1992,7.1101,7.1454,60231,0
1995-09-06,7.1454,7.2616,7.1454,7.2616,55516,0
1995-09-07,7.2255,7.2255,7.1721,7.2255,60009,0
1995-09-08,7.2966,7.4127,7.2255,7.3505,467036,0
1995-09-11,7.3769,7.4392,7.1721,7.2255,146766,0
1995-09-12,7.2255,7.2966,7.1992,7.2255,66529,0
1995-09-13,7.2255,7.2255,7.1992,7.1992,84955,0
1995-09-14,7.2255,7.2616,7.2255,7.2255,64279,0
1995-09-15,7.1992,7.2616,7.1992,7.2255,33037,0
1995-09-18,7.1992,7.2255,7.1721,7.1992,65405,0
1995-09-19,7.2255,7.2255,7.1721,7.1992,45178,0
1995-09-20,7.1721,7.2616,7.1721,7.2616,134404,0
1995-09-21,7.2255,7.2966,7.2255,7.2616,35961,0
1995-09-22,7.2255,7.2616,7.2255,7.2255,79336,0
1995-09-25,7.2255,7.2616,7.2255,7.2255,66751,0
1995-09-26,7.2616,7.2966,7.2255,7.2616,122038,0
1995-09-27,7.2255,7.2255,7.1721,7.1992,67201,0
1995-09-28,7.1992,7.3146,7.1992,7.3146,115073,0
1995-09-29,7.3505,7.3505,7.2616,7.2966,33488,0
1995-10-02,7.3146,7.3505,7.2966,7.2966,45625,0
1995-10-03,7.2616,7.2966,7.2616,7.2616,33262,0
1995-10-04,7.2616,7.2616,7.2255,7.2616,15959,0
1995-10-05,7.2255,7.2255,7.1992,7.2255,68102,0
1995-10-06,7.2255,7.2616,7.1992,7.1992,119794,0
1995-10-09,7.1992,7.1992,7.1101,7.1454,38881,0
1995-10-10,7.1101,7.1454,6.9946,7.0835,110581,0
1995-10-11,7.0835,7.1721,7.0835,7.1721,62030,0
1995-10-12,7.1721,7.1992,7.1454,7.1992,31690,0
1995-10-13,7.1721,7.1992,7.1454,7.1721,18431,0
1995-10-16,7.1721,7.1992,7.1721,7.1992,30117,0
1995-10-17,7.1721,7.3505,7.1721,7.3146,78665,0
1995-10-18,7.3146,7.3769,7.3146,7.3505,144967,0
1995-10-19,7.3146,7.3505,7.3146,7.3505,22027,0
1995-10-20,7.3146,7.3505,7.2966,7.3146,153955,0
1995-10-23,7.3146,7.3769,7.3146,7.3505,40907,0
1995-10-24,7.3505,7.4659,7.3505,7.4659,90576,0
1995-10-25,7.5017,7.5906,7.4659,7.5017,175309,0
1995-10-26,7.5017,7.5279,7.4127,7.5017,56413,0
1995-10-27,7.4659,7.4659,7.3769,7.4659,40007,0
1995-10-30,7.4392,7.4392,7.3769,7.3769,39106,0
1995-10-31,7.3505,7.3769,7.2966,7.3146,672234,0
1995-11-01,7.3505,7.4659,7.3146,7.4659,45852,0
1995-11-02,7.5017,7.555,7.4659,7.5017,113948,0
1995-11-03,7.5017,7.5906,7.1992,7.5017,303640,0
1995-11-06,7.5017,7.5279,7.4392,7.5017,195761,0
1995-11-07,7.5279,7.6794,7.5279,7.6794,212617,0
1995-11-08,7.6794,7.6794,7.555,7.6172,224528,0
1995-11-09,7.6172,7.7063,7.6172,7.6526,46972,0
1995-11-10,7.5906,7.7419,7.5906,7.7419,71474,0
1995-11-13,7.7063,7.8041,7.6172,7.8041,187895,0
1995-11-14,7.8041,7.8309,7.7063,7.8041,82484,0
1995-11-15,7.8041,7.9196,7.8041,7.8666,213065,0
1995-11-16,7.8309,7.8309,7.4127,7.4127,1115001,0
1995-11-17,7.4659,7.6172,7.4127,7.5906,590651,0
1995-11-20,7.5906,7.5906,7.4392,7.4659,100688,0
1995-11-21,7.4392,7.4659,7.4127,7.4392,118671,0
1995-11-22,7.4127,7.4659,7.4127,7.4392,195310,0
1995-11-24,7.4127,7.4392,7.3769,7.4392,63831,0
1995-11-27,7.3505,7.3769,7.1454,7.1721,214189,0
1995-11-28,7.1721,7.3146,7.1721,7.2966,133501,0
1995-11-29,7.2966,7.4392,7.2966,7.3505,127208,0
1995-11-30,7.3505,7.5017,7.3505,7.4392,222731,0
1995-12-01,7.4127,7.4659,7.3769,7.4392,159801,0
1995-12-04,7.4392,7.555,7.4392,7.5279,262513,0
1995-12-05,7.555,7.6794,7.5279,7.6794,293529,0
1995-12-06,7.6794,7.7419,7.6172,7.6794,237116,0
1995-12-07,7.6794,7.7063,7.6794,7.7063,181150,0
1995-12-08,7.6794,7.7419,7.6794,7.7063,166315,0
1995-12-11,7.7063,7.8933,7.7063,7.8309,153506,0
1995-12-12,7.8666,7.8933,7.8309,7.8666,189695,0
1995-12-13,7.8666,7.8933,7.8309,7.8309,82259,0
1995-12-14,7.8309,8.0086,7.8309,7.9823,372642,0
1995-12-15,7.9553,7.9553,7.7687,7.8309,521427,0
1995-12-18,7.8309,7.8309,7.6526,7.6526,191041,0
1995-12-19,7.6794,7.6794,7.5906,7.5906,141146,0
1995-12-20,7.5906,7.7063,7.5906,7.6794,94622,0
1995-12-21,7.6794,7.6794,7.6172,7.6526,81138,0
1995-12-22,7.6172,7.6526,7.6172,7.6172,41803,0
1995-12-26,7.6172,7.6172,7.555,7.555,84059,0
1995-12-27,7.5279,7.5906,7.5279,7.555,38433,0
1995-12-28,7.555,7.7063,7.555,7.7063,205651,0
1995-12-29,7.7419,7.7419,7.6526,7.7063,127659,0
1996-01-02,7.6526,7.7063,7.6526,7.7063,206771,0
1996-01-03,7.7419,7.8041,7.7419,7.8041,208348,0
1996-01-04,7.8041,7.9553,7.8041,7.8666,356682,0
1996-01-05,7.8041,7.8041,7.7063,7.7419,61808,0
1996-01-08,7.7419,7.8309,7.7419,7.7419,40227,0
1996-01-09,7.8041,7.8933,7.8041,7.8666,49670,0
1996-01-10,7.8041,7.8666,7.7419,7.8309,139348,0
1996-01-11,7.8041,7.8933,7.7687,7.8933,84059,0
1996-01-12,7.9553,8.1243,7.9553,8.0442,121369,0
1996-01-15,8.0442,8.1243,8.0442,8.1243,41361,0
1996-01-16,8.1066,8.2758,8.1066,8.2492,90801,0
1996-01-17,8.2222,8.2222,8.16,8.16,45852,0
1996-01-18,8.16,8.3468,8.16,8.3468,73268,0
1996-01-19,8.2758,8.3648,8.2758,8.3468,49447,0
1996-01-22,8.3468,8.3648,8.2758,8.2758,33711,0
1996-01-23,8.2758,8.3468,8.2492,8.3113,31466,0
1996-01-24,8.3113,8.4269,8.2758,8.2758,264534,0
1996-01-25,8.2758,8.2758,8.1957,8.2492,129235,0
1996-01-26,8.2492,8.4,8.2222,8.4,225876,0
1996-01-29,8.3648,8.6408,8.3648,8.4892,282514,0
1996-01-30,8.4892,8.5162,8.4,8.4,97317,0
1996-01-31,8.3648,8.4627,8.3468,8.4269,111254,0
1996-02-01,8.4,8.4269,8.3113,8.4269,187443,0
1996-02-02,8.4,8.4627,8.4,8.4269,204527,0
1996-02-05,8.4,8.4627,8.3113,8.3468,81138,0
1996-02-06,8.3468,8.4,8.3113,8.3468,124965,0
1996-02-07,8.3468,8.4269,8.3468,8.3648,135302,0
1996-02-08,8.3648,8.4627,8.3468,8.4269,173060,0
1996-02-09,8.4,8.4627,8.3468,8.3648,186318,0
1996-02-12,8.3468,8.4269,8.3468,8.4,144068,0
1996-02-13,8.3648,8.5162,8.3648,8.4892,235765,0
1996-02-14,8.4269,8.4627,8.3468,8.3468,101140,0
1996-02-15,8.3648,8.3648,8.3113,8.3648,137328,0
1996-02-16,8.3468,8.3648,8.2758,8.3113,64056,0
1996-02-20,8.2492,8.2758,8.2222,8.2492,66751,0
1996-02-21,8.2758,8.3113,8.0708,8.16,274421,0
1996-02-22,8.16,8.16,7.9823,8.1066,160023,0
1996-02-23,8.16,8.2222,8.0708,8.1066,139122,0
1996-02-26,8.0708,8.0708,7.9196,8.0086,167441,0
1996-02-27,7.9823,8.0442,7.8309,7.9553,371068,0
1996-02-28,8.0442,8.1066,8.0086,8.0708,182500,0
1996-02-29,7.9553,8.2222,7.9196,8.1243,190141,0
1996-03-01,8.1066,8.16,8.0442,8.16,74393,0
1996-03-04,8.16,8.16,8.0708,8.0708,145638,0
1996-03-05,8.0086,8.0442,7.9196,8.0086,79111,0
1996-03-06,7.9823,8.0442,7.9553,8.0442,287909,0
1996-03-07,8.0086,8.2222,8.0086,8.1957,227678,0
1996-03-08,8.1243,8.16,7.9823,8.0086,264760,0
1996-03-11,7.9823,8.0708,7.9196,7.9553,382080,0
1996-03-12,7.9823,8.1243,7.9196,8.1066,329711,0
1996-03-13,8.1243,8.1957,8.0708,8.16,540754,0
1996-03-14,8.1243,8.2222,8.1243,8.16,440739,0
1996-03-15,8.1066,8.16,8.0086,8.0708,303867,0
1996-03-18,8.1243,8.16,8.1066,8.16,300943,0
1996-03-19,8.16,8.1957,8.0708,8.1957,338705,0
1996-03-20,8.16,8.2222,8.16,8.1957,652235,0
1996-03-21,8.1957,8.3113,8.1957,8.2758,233967,0
1996-03-22,8.2758,8.4,8.2758,8.4,262285,0
1996-03-25,8.4,8.4,8.3113,8.3648,175309,0
1996-03-26,8.3648,8.4,8.3113,8.4,154179,0
1996-03-27,8.3468,8.4,8.3113,8.3468,124066,0
1996-03-28,8.3468,8.3468,8.1243,8.2222,161149,0
1996-03-29,8.1957,8.4,8.1243,8.4,293979,0
1996-04-01,8.4269,8.4269,8.1957,8.2222,162721,0
1996-04-02,8.2222,8.2222,8.1243,8.16,70571,0
1996-04-03,8.1066,8.1243,8.0708,8.1066,112151,0
1996-04-04,8.1066,8.1243,8.0086,8.1243,156652,0
1996-04-08,8.0708,8.0708,7.9553,8.0086,176203,0
1996-04-09,7.9823,8.0442,7.9823,8.0442,89452,0
1996-04-10,8.0086,8.1066,8.0086,8.0442,174406,0
1996-04-11,7.9823,8.0086,7.9553,7.9823,26296,0
1996-04-12,7.9823,7.9823,7.9196,7.9553,46749,0
1996-04-15,7.9553,8.0086,7.9196,7.9823,100915,0
1996-04-16,7.9553,8.0086,7.8666,7.8666,54840,0
1996-04-17,7.8309,8.0086,7.8309,7.9823,193510,0
1996-04-18,7.9553,8.0086,7.9196,7.9823,61135,0
1996-04-19,7.9823,8.0442,7.9823,8.0442,47197,0
1996-04-22,8.0708,8.1066,8.0086,8.0442,82708,0
1996-04-23,8.0086,8.0708,8.0086,8.0442,55516,0
1996-04-24,8.0442,8.16,8.0442,8.16,78215,0
1996-04-25,8.16,8.2222,8.16,8.2222,44276,0
1996-04-26,8.16,8.16,8.1066,8.1243,21801,0
1996-04-29,8.1066,8.16,8.1066,8.16,47197,0
1996-04-30,8.1243,8.2222,8.1243,8.2222,51017,0
1996-05-01,8.1957,8.2758,8.1957,8.2222,230822,0
1996-05-02,8.2222,8.2758,8.2222,8.2492,192615,0
1996-05-03,8.2222,8.2758,8.2222,8.2758,155978,0
1996-05-06,8.2492,8.3113,8.2492,8.3113,247902,0
1996-05-07,8.3113,8.3113,8.2492,8.3113,589752,0
1996-05-08,8.2758,8.3113,8.1957,8.2222,431753,0
1996-05-09,8.1957,8.3648,8.1243,8.3113,327014,0
1996-05-10,8.3648,8.7025,8.2758,8.7025,746179,0
1996-05-13,8.7651,8.7921,8.5517,8.6138,314877,0
1996-05-14,8.6138,8.6138,8.4,8.4269,118220,0
1996-05-15,8.4,8.5162,8.4,8.4627,699881,0
1996-05-16,8.4892,8.5517,8.4627,8.5517,62030,0
1996-05-17,8.7119,9.174,8.7119,8.9254,473105,0
1996-05-20,8.881,8.881,8.6763,8.7119,589752,0
1996-05-21,8.6763,8.7025,8.5427,8.6496,665943,0
1996-05-22,8.6496,8.6763,8.5427,8.6229,419842,0
1996-05-23,8.6496,8.6496,8.4269,8.4269,71248,0
1996-05-24,8.3648,8.3648,8.1778,8.2044,205651,0
1996-05-28,8.2044,8.2314,8.0086,8.0356,165194,0
1996-05-29,8.0356,8.0356,7.813,7.9017,220032,0
1996-05-30,7.84,7.9196,7.84,7.9017,752248,0
1996-05-31,7.9017,7.9823,7.7863,7.9017,320047,0
1996-06-03,7.84,7.9017,7.813,7.9017,36631,0
1996-06-04,7.8752,7.9017,7.7863,7.813,74169,0
1996-06-05,7.7863,7.9196,7.7863,7.8752,162942,0
1996-06-06,7.9017,7.9017,7.813,7.84,41361,0
1996-06-07,7.7328,7.7863,7.6706,7.7328,99789,0
1996-06-10,7.7328,7.7328,7.3947,7.4572,353990,0
1996-06-11,7.4572,7.5103,7.4303,7.5103,82036,0
1996-06-12,7.5374,7.6172,7.4572,7.475,103384,0
1996-06-13,7.4572,7.4572,7.3414,7.4303,95292,0
1996-06-14,7.3681,7.3947,7.3414,7.3414,19331,0
1996-06-17,7.3146,7.3414,7.2879,7.3146,149010,0
1996-06-18,7.3414,7.3947,7.3414,7.3947,107208,0
1996-06-19,7.3947,7.4572,7.3947,7.4572,62929,0
1996-06-20,7.4303,7.4303,7.1721,7.2077,154855,0
1996-06-21,7.1721,7.2255,7.1454,7.1454,103158,0
1996-06-24,7.1721,7.1721,7.1188,7.1188,134179,0
1996-06-25,7.1721,7.2255,7.1454,7.1454,132828,0
1996-06-26,7.2879,7.2879,7.2077,7.2077,48550,0
1996-06-27,7.2077,7.2077,7.0387,7.0658,33262,0
1996-06-28,7.0387,7.0658,6.9231,6.9498,42927,0
1996-07-01,7.0122,7.0658,6.9767,7.0387,121143,0
1996-07-02,7.0122,7.0122,6.8697,6.8697,28771,0
1996-07-03,6.8697,7.0122,6.8433,6.9767,152609,0
1996-07-05,6.9231,6.9767,6.8966,6.9498,31690,0
1996-07-08,6.9767,7.0122,6.8966,7.0122,66078,0
1996-07-09,7.0122,7.0122,6.9231,6.9231,30565,0
1996-07-10,6.7808,6.7808,6.6207,6.6472,223406,0
1996-07-11,6.594,6.594,6.2022,6.2826,424782,0
1996-07-12,6.4248,6.5049,6.309,6.309,117771,0
1996-07-15,6.3358,6.3358,6.0332,6.0332,51471,0
1996-07-16,6.0599,6.0599,5.7307,5.8375,80237,0
1996-07-17,5.8375,5.8641,5.5615,5.6149,78889,0
1996-07-18,5.5615,5.5615,5.4192,5.446,76640,0
1996-07-19,5.5083,5.7572,5.4816,5.7307,277570,0
1996-07-22,5.6771,5.6771,5.3658,5.3658,103384,0
1996-07-23,5.3658,5.3658,5.2325,5.259,249925,0
1996-07-24,5.1968,5.2325,5.1968,5.1968,210146,0
1996-07-25,5.1968,5.3926,5.1968,5.3926,42479,0
1996-07-26,5.446,5.642,5.4192,5.5615,205200,0
1996-07-29,5.5615,5.642,5.5615,5.6149,39557,0
1996-07-30,5.6771,5.7307,5.5884,5.6771,128561,0
1996-07-31,5.6771,5.8908,5.6771,5.8908,183170,0
1996-08-01,5.8908,5.9527,5.8641,5.8908,204973,0
1996-08-02,5.8641,5.8908,5.7839,5.8375,169689,0
1996-08-05,5.8908,6.1757,5.8908,6.149,80685,0
1996-08-06,6.149,6.309,6.1223,6.149,136651,0
1996-08-07,6.1223,6.1223,5.9266,5.9266,378934,0
1996-08-08,5.9266,6.0867,5.9266,6.0599,210595,0
1996-08-09,6.0599,6.0599,5.8908,5.8908,180701,0
1996-08-12,5.8908,6.0066,5.8641,5.9527,188342,0
1996-08-13,5.9527,5.9527,5.7572,5.7839,159125,0
1996-08-14,5.7307,5.7839,5.6771,5.704,184301,0
1996-08-15,5.6771,5.7572,5.6771,5.6771,77313,0
1996-08-16,5.7307,5.7307,5.5884,5.6149,83835,0
1996-08-19,5.5884,5.6149,5.5352,5.5884,60683,0
1996-08-20,5.5615,5.5615,5.5083,5.5083,154179,0
1996-08-21,5.5352,5.5615,5.4192,5.5352,150806,0
1996-08-22,5.5352,5.704,5.5083,5.704,84731,0
1996-08-23,5.642,6.0154,5.642,5.8641,227678,0
1996-08-26,6.0332,6.1577,5.8908,6.0066,100015,0
1996-08-27,6.0066,6.1757,6.0066,6.0599,553792,0
1996-08-28,6.1223,6.2826,6.1223,6.2022,361626,0
1996-08-29,6.1757,6.7008,6.1757,6.674,210821,0
1996-08-30,6.674,6.8966,6.6472,6.8966,93047,0
1996-09-03,6.8433,6.8433,6.7541,6.8165,96868,0
1996-09-04,6.8165,6.9767,6.7808,6.8697,106308,0
1996-09-05,6.8433,6.8697,6.674,6.7541,41361,0
1996-09-06,6.7008,6.9767,6.7008,6.9767,49895,0
1996-09-09,7.0122,7.092,6.8966,7.092,53942,0
1996-09-10,7.092,7.2255,7.092,7.2255,68998,0
1996-09-11,7.2255,7.3414,7.2077,7.3146,96868,0
1996-09-12,7.3146,7.3414,7.2524,7.2524,42702,0
1996-09-13,7.2524,7.2879,6.9767,6.9767,44499,0
1996-09-16,7.0387,7.1721,7.0387,7.092,52817,0
1996-09-17,7.1188,7.1721,7.092,7.092,33262,0
1996-09-18,7.1188,7.2077,7.1188,7.2077,43155,0
1996-09-19,7.1721,7.3681,7.1721,7.3681,41132,0
1996-09-20,7.3681,7.5103,7.3681,7.475,68102,0
1996-09-23,7.475,7.475,7.3414,7.3947,74618,0
1996-09-24,7.3947,7.3947,7.1721,7.2255,61360,0
1996-09-25,7.2255,7.2255,7.0658,7.1188,196658,0
1996-09-26,7.1721,7.2077,7.1454,7.2077,19552,0
1996-09-27,7.2077,7.2255,7.1188,7.1188,26968,0
1996-09-30,7.1188,7.2255,7.1188,7.2255,28320,0
1996-10-01,7.1721,7.1721,7.1188,7.1188,139122,0
1996-10-02,7.1188,7.1188,6.9231,6.9231,39557,0
1996-10-03,6.9231,6.9767,6.8966,6.9231,106308,0
1996-10-04,6.8966,6.9498,6.8966,6.9231,84059,0
1996-10-07,6.8966,6.9767,6.8966,6.9767,24721,0
1996-10-08,6.9231,6.9498,6.8966,6.9498,48550,0
1996-10-09,6.9231,6.9767,6.8966,6.9767,146766,0
1996-10-10,6.9498,6.9767,6.9498,6.9767,35961,0
1996-10-11,7.0387,7.2524,7.0387,7.2077,94172,0
1996-10-14,7.2255,7.2255,7.1188,7.2077,66304,0
1996-10-15,7.1721,7.2077,7.1188,7.2077,152382,0
1996-10-16,7.2077,7.2077,7.1721,7.2077,118671,0
1996-10-17,7.2077,7.2524,7.2077,7.2077,43600,0
1996-10-18,7.2255,7.2524,7.1721,7.2524,45178,0
1996-10-21,7.2077,7.2077,7.1454,7.2077,67201,0
1996-10-22,7.1721,7.2077,7.1454,7.2077,273525,0
1996-10-23,7.1454,7.2077,7.1454,7.1454,61585,0
1996-10-24,7.1454,7.1721,7.1188,7.1721,150806,0
1996-10-25,7.1188,7.2077,7.1188,7.2077,193287,0
1996-10-28,7.1454,7.2077,7.092,7.092,90576,0
1996-10-29,7.1188,7.1188,7.0387,7.0387,197786,0
1996-10-30,6.9767,6.9767,6.674,6.7008,206771,0
1996-10-31,6.674,6.7008,6.594,6.6207,143168,0
1996-11-01,6.674,6.7808,6.674,6.7808,60459,0
1996-11-04,6.7274,6.7274,6.6207,6.674,84510,0
1996-11-05,6.6472,6.7541,6.6207,6.7541,161822,0
1996-11-06,6.7808,6.8966,6.7541,6.8966,253072,0
1996-11-07,6.9231,7.1454,6.9231,7.1188,216660,0
1996-11-08,7.1454,7.1454,7.1188,7.1188,69900,0
1996-11-11,7.1188,7.2524,7.1188,7.2524,52366,0
1996-11-12,7.2524,7.2524,7.1454,7.1454,152158,0
1996-11-13,7.1721,7.2077,7.1188,7.1454,147439,0
1996-11-14,7.1454,7.1454,7.092,7.092,33711,0
1996-11-15,7.0658,7.092,7.0387,7.0658,76866,0
1996-11-18,7.0658,7.0658,6.8433,6.8433,114401,0
1996-11-19,6.8966,6.9498,6.8966,6.9231,129681,0
1996-11-20,6.7808,6.7808,6.5049,6.5315,264760,0
1996-11-21,6.4515,6.4515,6.309,6.3714,154630,0
1996-11-22,6.2826,6.7541,6.2826,6.594,8110666,0
1996-11-25,6.8966,6.8966,6.7008,6.8165,2333613,0
1996-11-26,6.8165,6.8433,6.7808,6.8165,1502924,0
1996-11-27,6.7808,6.8165,6.6207,6.7008,1081515,0
1996-11-29,6.6472,6.7274,6.6472,6.7274,166766,0
1996-12-02,6.674,6.9767,6.674,6.8966,1054541,0
1996-12-03,6.8966,7.2255,6.8966,7.1454,932277,0
1996-12-04,7.092,7.3414,6.9231,7.3414,578289,0
1996-12-05,7.3414,7.6526,7.2077,7.6526,403883,0
1996-12-06,7.2879,7.7597,6.9767,7.6972,1670816,0
1996-12-09,7.7328,7.8752,7.6172,7.84,1423586,0
1996-12-10,7.7863,7.9017,7.7597,7.8752,459847,0
1996-12-11,7.813,7.84,7.6706,7.7597,628185,0
1996-12-12,7.813,7.8752,7.6172,7.6172,771122,0
1996-12-13,7.5103,7.5638,7.3681,7.475,430626,0
1996-12-16,7.5103,7.5103,7.2879,7.2879,305214,0
1996-12-17,7.2879,7.2879,7.0658,7.2077,251272,0
1996-12-18,7.2077,7.2879,7.1721,7.1721,282286,0
1996-12-19,7.2255,7.5638,7.1721,7.4303,280943,0
1996-12-20,7.4303,7.4572,7.3681,7.4303,223406,0
1996-12-23,7.4572,7.7597,7.4572,7.6972,199805,0
1996-12-24,7.7328,7.7328,7.5906,7.5906,48098,0
1996-12-26,7.5638,7.5906,7.5103,7.5906,104060,0
1996-12-27,7.6172,7.7328,7.6172,7.6706,55963,0
1996-12-30,7.6972,7.7328,7.5906,7.5906,62929,0
1996-12-31,7.6172,7.6706,7.5638,7.6526,177330,0
1997-01-02,7.6526,7.6972,7.5374,7.6526,347468,0
1997-01-03,7.6172,7.6526,7.5906,7.6172,176430,0
1997-01-06,7.6526,7.6972,7.6526,7.6972,206548,0
1997-01-07,7.6972,7.7863,7.6706,7.7863,140245,0
1997-01-08,7.7863,7.8752,7.7597,7.8752,209918,0
1997-01-09,7.813,7.9017,7.7863,7.84,221607,0
1997-01-10,7.813,7.9017,7.7597,7.9017,355786,0
1997-01-13,7.8752,7.9017,7.7863,7.813,753369,0
1997-01-14,7.7863,7.813,7.475,7.5906,463217,0
1997-01-15,7.6526,7.6972,7.5906,7.6972,290605,0
1997-01-16,7.6972,7.7863,7.6972,7.7863,118671,0
1997-01-17,7.7863,7.7863,7.7328,7.7328,51017,0
1997-01-20,7.6972,7.7597,7.6972,7.7328,86979,0
1997-01-21,7.6972,7.6972,7.6172,7.6172,71021,0
1997-01-22,7.6526,7.7597,7.6172,7.6972,318701,0
1997-01-23,7.6706,7.7597,7.6706,7.6972,184747,0
1997-01-24,7.6706,7.6706,7.5374,7.5906,155756,0
1997-01-27,7.5103,7.5906,7.475,7.5906,247228,0
1997-01-28,7.5638,7.5906,7.5103,7.5374,556715,0
1997-01-29,7.5638,7.5638,7.3947,7.4303,280943,0
1997-01-30,7.4572,7.475,7.2255,7.3146,125189,0
1997-01-31,7.2879,7.4303,7.2879,7.3414,154855,0
1997-02-03,7.3414,7.475,7.3414,7.475,146987,0
1997-02-04,7.475,7.5374,7.475,7.5374,122038,0
1997-02-05,7.5638,7.5638,7.4303,7.4572,177781,0
1997-02-06,7.4572,7.5103,7.3947,7.4303,131479,0
1997-02-07,7.4303,7.4572,7.3947,7.4572,402983,0
1997-02-10,7.4303,7.5906,7.3414,7.4303,263412,0
1997-02-11,7.4303,7.475,7.3947,7.475,378036,0
1997-02-12,7.5638,7.6972,7.5638,7.6972,186542,0
1997-02-13,7.6972,7.813,7.6972,7.7328,69900,0
1997-02-14,7.6972,7.9823,7.6972,7.9553,186318,0
1997-02-18,8.0623,8.1157,8.0086,8.0977,158453,0
1997-02-19,8.0623,8.2848,8.0623,8.2848,140697,0
1997-02-20,8.4,8.7921,8.3648,8.6496,1157029,0
1997-02-21,8.6229,8.7025,8.5071,8.6496,287012,0
1997-02-24,8.6229,9.567,8.6229,9.3954,987565,0
1997-02-25,9.3954,9.3954,9.0951,9.2097,441190,0
1997-02-26,9.2097,9.3178,9.1214,9.3178,290155,0
1997-02-27,9.2552,9.4326,9.2552,9.3443,59785,0
1997-02-28,9.4326,9.567,9.3688,9.539,435572,0
1997-03-03,9.567,9.594,9.3443,9.4756,303193,0
1997-03-04,9.4326,9.567,9.4326,9.567,448157,0
1997-03-05,9.567,9.567,9.4326,9.512,224528,0
1997-03-06,9.4507,9.4756,9.3178,9.3688,447932,0
1997-03-07,9.3178,9.512,9.2909,9.512,938570,0
1997-03-10,9.512,9.539,9.4507,9.539,191041,0
1997-03-11,9.539,9.653,9.512,9.653,67650,0
1997-03-12,9.68,9.841,9.68,9.789,173285,0
1997-03-13,9.761,9.877,9.761,9.789,204304,0
1997-03-14,9.817,10.127,9.789,10.127,167890,0
1997-03-17,10.063,10.206,9.983,10.206,117097,0
1997-03-18,10.206,10.206,10.127,10.18,420961,0
1997-03-19,10.18,10.206,10.063,10.1,227678,0
1997-03-20,10.063,10.063,9.817,9.841,270604,0
1997-03-21,9.789,9.789,9.3954,9.3954,307912,0
1997-03-24,9.4326,9.4507,9.1033,9.174,309933,0
1997-03-25,9.1214,9.4507,8.9875,9.3178,343422,0
1997-03-26,9.3688,9.3688,9.0685,9.174,219132,0
1997-03-27,9.2377,9.4756,9.2097,9.4756,246780,0
1997-03-31,9.567,9.761,9.2377,9.2377,336457,0
1997-04-01,9.174,9.174,8.8989,8.8989,124965,0
1997-04-02,8.9254,9.032,8.7921,8.7921,122491,0
1997-04-03,8.7921,8.952,8.6229,8.7296,233294,0
1997-04-04,8.6229,9.0053,8.5602,8.872,206097,0
1997-04-07,8.872,9.0685,8.8098,8.845,191266,0
1997-04-08,8.5602,8.7651,8.5427,8.6229,4894228,0
1997-04-09,8.6496,8.6496,8.3468,8.4,1241313,0
1997-04-10,8.4269,8.5071,8.3468,8.5071,414895,0
1997-04-11,8.4538,8.4538,8.3648,8.4,422761,0
1997-04-14,8.4538,8.4538,8.3468,8.4269,359381,0
1997-04-15,8.5071,8.5427,8.4269,8.4538,277795,0
1997-04-16,8.4538,8.8098,8.4269,8.8098,1691944,0
1997-04-17,8.8989,9.0685,8.7651,9.0053,1032290,0
1997-04-18,8.9875,9.1461,8.8098,9.0053,712467,0
1997-04-21,8.9875,9.032,8.845,9.032,461192,0
1997-04-22,9.032,9.3954,9.032,9.2552,1416620,0
1997-04-23,9.2909,9.3688,9.2097,9.3178,952276,0
1997-04-24,9.3443,9.3688,9.2377,9.2909,610878,0
1997-04-25,9.2909,9.2909,8.7651,8.872,1093422,0
1997-04-28,8.872,9.032,8.8098,9.032,316004,0
1997-04-29,9.2097,9.2552,8.8989,9.0685,778545,0
1997-04-30,9.1214,9.4326,9.1214,9.3954,1052741,0
1997-05-01,9.619,9.761,9.512,9.539,858332,0
1997-05-02,9.594,9.771,9.594,9.761,400508,0
1997-05-05,9.761,9.761,9.619,9.699,278020,0
1997-05-06,9.699,9.895,9.699,9.817,1146469,0
1997-05-07,9.841,9.922,9.735,9.841,264087,0
1997-05-08,9.817,9.983,9.817,9.983,305665,0
1997-05-09,10.012,10.341,9.761,9.895,405679,0
1997-05-12,9.895,10.206,9.895,10.206,181600,0
1997-05-13,10.233,10.457,10.233,10.341,753369,0
1997-05-14,10.403,10.545,10.403,10.545,426807,0
1997-05-15,10.508,10.625,10.508,10.573,664595,0
1997-05-16,10.573,10.573,10.545,10.545,167215,0
1997-05-19,10.481,10.573,10.481,10.545,120018,0
1997-05-20,10.481,10.545,10.457,10.481,160699,0
1997-05-21,10.457,10.785,10.457,10.767,431753,0
1997-05-22,10.767,10.785,10.625,10.679,380505,0
1997-05-23,10.651,10.733,10.651,10.679,151032,0
1997-05-27,10.625,10.733,10.591,10.679,169014,0
1997-05-28,10.705,10.705,10.508,10.625,415119,0
1997-05-29,10.625,10.812,10.625,10.705,117097,0
1997-05-30,10.705,10.705,10.508,10.625,243409,0
1997-06-02,10.625,10.733,10.625,10.705,149235,0
1997-06-03,10.705,11.123,10.705,11.034,410621,0
1997-06-04,11.034,11.4,11.034,11.345,818775,0
1997-06-05,11.293,11.293,10.99,11.034,185646,0
1997-06-06,11.017,11.069,10.785,10.901,656729,0
1997-06-09,10.733,11.069,10.733,10.99,925533,0
1997-06-10,11.034,11.123,10.955,10.955,560307,0
1997-06-11,11.017,11.15,10.99,11.034,417144,0
1997-06-12,11.017,11.293,11.017,11.293,216660,0
1997-06-13,11.32,11.32,11.23,11.293,375563,0
1997-06-16,11.034,11.034,10.679,10.873,454675,0
1997-06-17,10.901,10.901,10.573,10.785,393318,0
1997-06-18,10.679,10.812,10.545,10.767,186768,0
1997-06-19,10.705,10.705,10.429,10.591,663922,0
1997-06-20,10.591,10.651,10.545,10.625,652682,0
1997-06-23,10.591,10.625,10.457,10.591,242732,0
1997-06-24,10.206,10.368,10.063,10.285,1610357,0
1997-06-25,10.323,10.591,10.323,10.526,417816,0
1997-06-26,10.508,10.705,10.472,10.679,284538,0
1997-06-27,10.651,10.705,10.146,10.233,1327615,0
1997-06-30,10.146,10.323,10.127,10.206,479175,0
1997-07-01,10.233,10.341,10.206,10.285,493105,0
1997-07-02,10.341,10.554,10.323,10.508,543453,0
1997-07-03,10.573,10.651,10.545,10.591,247005,0
1997-07-07,10.651,11.017,10.625,11.017,710895,0
1997-07-08,11.017,11.017,10.848,10.99,279369,0
1997-07-09,10.99,11.177,10.99,11.096,627061,0
1997-07-10,11.034,11.222,11.034,11.213,279141,0
1997-07-11,11.222,11.372,11.15,11.345,243858,0
1997-07-14,11.345,11.4,11.23,11.32,185646,0
1997-07-15,11.213,11.256,11.096,11.123,367918,0
1997-07-16,11.15,11.293,11.15,11.248,177330,0
1997-07-17,11.222,11.248,11.034,11.096,398261,0
1997-07-18,11.069,11.096,11.017,11.069,306564,0
1997-07-21,11.034,11.051,10.785,10.785,405679,0
1997-07-22,10.785,10.901,10.785,10.883,365221,0
1997-07-23,10.901,10.999,10.901,10.955,346568,0
1997-07-24,10.955,11.123,10.785,11.096,379160,0
1997-07-25,11.069,11.069,10.873,10.99,396016,0
1997-07-28,10.99,11.034,10.901,10.901,152382,0
1997-07-29,10.873,10.928,10.812,10.901,159125,0
1997-07-30,10.901,10.901,10.642,10.864,239135,0
1997-07-31,10.901,10.999,10.901,10.901,543453,0
1997-08-01,10.955,10.99,10.767,10.804,501875,0
1997-08-04,10.83,12.013,10.83,11.569,934750,0
1997-08-05,11.569,11.569,11.372,11.372,431301,0
1997-08-06,11.4,11.436,11.372,11.372,101813,0
1997-08-07,11.372,11.419,11.274,11.328,398712,0
1997-08-08,11.312,11.312,10.99,11.034,413994,0
1997-08-11,11.034,11.034,10.973,11.027,630435,0
1997-08-12,11.017,11.328,11.017,11.312,327237,0
1997-08-13,11.312,11.372,11.177,11.23,123166,0
1997-08-14,11.23,11.469,11.213,11.469,462543,0
1997-08-15,11.478,11.702,11.469,11.658,534239,0
1997-08-18,11.658,11.675,11.55,11.569,403656,0
1997-08-19,11.597,11.904,11.587,11.904,292405,0
1997-08-20,11.923,12.262,11.923,12.262,327690,0
1997-08-21,12.262,12.797,12.165,12.457,679877,0
1997-08-22,12.433,12.433,12.084,12.102,307012,0
1997-08-25,12.102,12.102,11.994,12.013,507043,0
1997-08-26,11.923,12.03,11.923,12.013,335333,0
1997-08-27,12.013,12.013,11.986,11.986,130581,0
1997-08-28,12.013,12.04,11.994,12.04,267905,0
1997-08-29,12.049,12.138,12.03,12.102,132603,0
1997-09-02,12.111,12.565,12.111,12.565,337355,0
1997-09-03,12.628,12.654,12.457,12.547,264534,0
1997-09-04,12.556,12.556,12.235,12.306,192840,0
1997-09-05,12.334,12.547,12.325,12.388,262513,0
1997-09-08,12.424,12.593,12.407,12.529,244980,0
1997-09-09,12.51,12.593,12.457,12.583,99789,0
1997-09-10,12.529,12.565,12.407,12.565,108553,0
1997-09-11,12.51,12.707,12.51,12.707,289034,0
1997-09-12,12.77,12.958,12.77,12.92,404105,0
1997-09-15,12.977,13.151,12.977,13.105,285885,0
1997-09-16,13.123,13.483,13.123,13.294,399610,0
1997-09-17,13.294,13.501,13.217,13.346,899909,0
1997-09-18,13.346,13.401,13.329,13.383,156203,0
1997-09-19,13.365,13.437,13.346,13.346,100465,0
1997-09-22,13.401,13.596,13.346,13.455,544801,0
1997-09-23,13.518,13.518,13.243,13.243,632456,0
1997-09-24,13.252,13.329,13.097,13.105,281840,0
1997-09-25,13.089,13.123,12.848,12.883,100915,0
1997-09-26,12.875,13.002,12.875,12.93,275321,0
1997-09-29,12.92,12.93,12.407,12.44,269930,0
1997-09-30,12.492,12.901,12.492,12.883,370845,0
1997-10-01,12.901,12.939,12.654,12.661,371292,0
1997-10-02,12.644,12.901,12.644,12.644,342751,0
1997-10-03,12.654,12.68,12.593,12.593,211716,0
1997-10-06,12.628,12.661,12.183,12.361,227002,0
1997-10-07,12.424,12.831,12.424,12.831,724380,0
1997-10-08,12.779,12.875,12.661,12.735,544801,0
1997-10-09,12.735,12.735,12.565,12.661,298696,0
1997-10-10,12.529,13.037,12.529,12.901,275321,0
1997-10-13,12.901,12.93,12.61,12.61,83382,0
1997-10-14,12.644,13.011,12.644,13.011,188793,0
1997-10-15,12.996,13.365,12.996,13.089,377587,0
1997-10-16,13.054,13.123,12.644,12.661,164067,0
1997-10-17,12.68,12.77,12.361,12.583,261613,0
1997-10-20,12.654,12.698,12.593,12.628,180924,0
1997-10-21,12.644,12.68,12.565,12.628,129009,0
1997-10-22,12.901,12.901,12.661,12.707,293529,0
1997-10-23,12.68,12.68,12.361,12.483,123615,0
1997-10-24,12.51,12.556,12.361,12.433,134852,0
1997-10-27,11.123,11.15,10.508,10.573,4313462,0
1997-10-28,10.508,11.622,10.508,11.541,909573,0
1997-10-29,11.622,11.846,11.569,11.827,339378,0
1997-10-30,11.791,11.791,10.582,10.607,796301,0
1997-10-31,10.679,10.99,9.68,10.18,2023679,0
1997-11-03,10.233,10.457,10.164,10.457,264985,0
1997-11-04,10.508,10.526,10.385,10.472,560531,0
1997-11-05,10.489,10.573,10.457,10.554,792028,0
1997-11-06,10.582,10.901,10.582,10.901,282066,0
1997-11-07,10.873,10.928,10.661,10.775,402307,0
1997-11-10,10.785,10.901,10.526,10.526,475129,0
1997-11-11,10.607,10.873,10.591,10.864,490410,0
1997-11-12,10.812,10.848,10.705,10.767,376236,0
1997-11-13,10.812,10.928,10.775,10.848,344546,0
1997-11-14,10.812,10.812,10.591,10.661,872490,0
1997-11-17,10.705,10.848,10.481,10.481,405679,0
1997-11-18,10.481,10.679,10.481,10.679,497378,0
1997-11-19,10.651,10.651,10.481,10.526,198457,0
1997-11-20,10.554,10.607,10.046,10.081,490410,0
1997-11-21,10.1,10.215,10.03,10.18,1369423,0
1997-11-24,10.18,10.18,9.877,9.877,461192,0
1997-11-25,9.877,9.877,9.2909,9.808,1248729,0
1997-11-26,10.012,10.285,10.012,10.285,1170741,0
1997-11-28,10.259,10.259,10.198,10.233,196210,0
1997-12-01,10.233,10.304,10.215,10.267,1083759,0
1997-12-02,10.285,10.341,10.164,10.215,687295,0
1997-12-03,10.215,10.545,10.215,10.385,432202,0
1997-12-04,10.421,10.696,10.421,10.582,342751,0
1997-12-05,10.582,10.785,10.582,10.714,713145,0
1997-12-08,10.749,10.901,10.749,10.775,249698,0
1997-12-09,10.767,10.901,10.705,10.733,120466,0
1997-12-10,10.457,10.472,10.038,10.164,560086,0
1997-12-11,10.137,10.137,9.895,9.895,751348,0
1997-12-12,9.913,9.922,9.68,9.699,648187,0
1997-12-15,9.68,9.69,9.2193,9.2193,687295,0
1997-12-16,9.2377,9.789,9.2377,9.761,1163323,0
1997-12-17,9.817,10.146,9.808,9.975,333759,0
1997-12-18,9.895,9.895,9.174,9.1914,1702506,0
1997-12-19,9.1914,9.2465,8.7296,8.7476,595820,0
1997-12-22,8.7476,9.0053,8.6763,8.881,3178459,0
1997-12-23,8.8989,8.8989,8.5871,8.6408,302743,0
1997-12-24,8.6585,8.9166,8.6585,8.8098,138896,0
1997-12-26,8.8006,8.845,8.7921,8.8275,43825,0
1997-12-29,8.872,9.1214,8.872,9.1033,595371,0
1997-12-30,9.1374,9.3081,9.1374,9.2552,352414,0
1997-12-31,9.2909,9.3954,9.2909,9.3954,586381,0
1998-01-02,9.3954,9.4326,9.3608,9.3954,444784,0
1998-01-05,9.4326,9.53,9.4137,9.512,828888,0
1998-01-06,9.539,9.68,9.539,9.619,448831,0
1998-01-07,9.68,9.789,9.638,9.789,427931,0
1998-01-08,9.817,9.877,9.735,9.753,298472,0
1998-01-09,9.817,9.94,9.68,9.68,263186,0
1998-01-12,9.69,10.18,9.548,10.127,361401,0
1998-01-13,10.18,10.457,10.18,10.359,454450,0
1998-01-14,10.359,10.481,10.359,10.481,299824,0
1998-01-15,10.457,10.508,10.429,10.438,163171,0
1998-01-16,10.438,10.438,10.206,10.206,878563,0
1998-01-20,10.206,10.403,10.206,10.332,643241,0
1998-01-21,10.332,10.457,10.267,10.457,165645,0
1998-01-22,10.457,10.705,10.403,10.679,234643,0
1998-01-23,10.661,11.034,10.651,10.918,367470,0
1998-01-26,10.918,10.937,10.775,10.804,450180,0
1998-01-27,10.812,11.213,10.812,11.123,519404,0
1998-01-28,11.177,11.213,10.99,11.051,178455,0
1998-01-29,11.027,11.027,10.785,10.804,452655,0
1998-01-30,10.83,10.973,10.83,10.901,220480,0
1998-02-02,10.928,11.15,10.928,11.123,473330,0
1998-02-03,11.123,11.123,11.027,11.034,144967,0
1998-02-04,11.034,11.123,11.017,11.017,274421,0
1998-02-05,11.034,11.159,11.017,11.051,261386,0
1998-02-06,11.027,11.345,11.027,11.23,267681,0
1998-02-09,11.274,11.443,11.213,11.4,521876,0
1998-02-10,11.4,12.102,11.345,12.04,699881,0
1998-02-11,12.04,12.529,12.03,12.483,974079,0
1998-02-12,12.351,12.361,11.978,11.986,283867,0
1998-02-13,12.013,12.654,12.013,12.654,867098,0
1998-02-17,12.654,12.797,12.475,12.753,261613,0
1998-02-18,12.977,13.243,12.831,13.161,626611,0
1998-02-19,13.097,13.455,13.097,13.243,1155009,0
1998-02-20,13.252,13.294,13.142,13.199,912051,0
1998-02-23,13.142,13.142,12.866,12.93,548171,0
1998-02-24,12.93,13.071,12.93,12.958,236665,0
1998-02-25,12.958,13.151,12.93,13.097,676731,0
1998-02-26,13.123,13.123,12.875,12.875,431524,0
1998-02-27,12.93,13.401,12.93,13.027,563231,0
1998-03-02,13.027,13.294,13.027,13.123,702577,0
1998-03-03,13.097,13.346,13.071,13.123,231945,0
1998-03-04,13.105,13.105,13.037,13.089,162496,0
1998-03-05,12.901,13.054,12.848,13.037,220935,0
1998-03-06,13.071,13.217,13.011,13.037,1127815,0
1998-03-09,13.037,13.097,12.717,12.753,492882,0
1998-03-10,13.071,13.686,13.011,13.606,1728128,0
1998-03-11,13.606,14.435,13.606,14.291,1459099,0
1998-03-12,14.344,15.183,14.344,14.682,1806342,0
1998-03-13,14.709,14.833,14.666,14.824,218910,0
1998-03-16,14.789,15.082,14.789,15.022,564131,0
1998-03-17,15.047,15.617,15.03,15.591,445012,0
1998-03-18,15.557,15.557,14.833,14.923,423884,0
1998-03-19,14.888,14.888,14.407,14.407,1025099,0
1998-03-20,14.54,14.657,14.486,14.531,553341,0
1998-03-23,14.514,14.514,14.46,14.477,572672,0
1998-03-24,14.435,14.86,14.435,14.781,812257,0
1998-03-25,14.96,15.403,14.888,15.376,1275924,0
1998-03-26,15.52,15.52,14.96,15.209,336232,0
1998-03-27,15.183,15.201,14.86,14.951,293751,0
1998-03-30,15.005,15.1,14.789,14.86,585932,0
1998-03-31,14.86,15.1,14.85,15.022,564131,0
1998-04-01,15.03,15.03,14.951,14.96,257342,0
1998-04-02,14.932,15.465,14.932,15.376,934523,0
1998-04-03,15.574,15.6,15.306,15.474,1212992,0
1998-04-06,15.465,15.474,15.082,15.201,914068,0
1998-04-07,15.209,15.209,14.905,14.905,433997,0
1998-04-08,14.85,15.073,14.85,14.951,965764,0
1998-04-09,14.951,15.306,14.905,15.27,1508993,0
1998-04-13,15.209,15.209,15.056,15.082,516035,0
1998-04-14,15.306,15.591,15.226,15.574,967340,0
1998-04-15,15.772,16.188,15.625,16.095,1081061,0
1998-04-16,16.019,16.095,16.019,16.019,12152854,0
1998-04-17,15.909,16.095,15.625,16.045,1926810,0
1998-04-20,16.095,16.338,16.045,16.071,918343,0
1998-04-21,16.071,16.095,15.965,16.045,896765,0
1998-04-22,16.019,16.071,15.846,15.994,1155682,0
1998-04-23,15.909,16.002,15.677,15.743,1183328,0
1998-04-24,15.797,15.937,15.743,15.891,794954,0
1998-04-27,15.772,15.772,14.932,15.349,1097920,0
1998-04-28,15.625,15.872,15.474,15.574,727073,0
1998-04-29,15.625,15.824,15.6,15.772,391070,0
1998-04-30,15.918,16.071,15.918,16.045,1055217,0
1998-05-01,16.141,16.16,15.909,16.038,481648,0
1998-05-04,15.994,16.16,15.918,16.123,586381,0
1998-05-05,16.169,16.169,15.994,16.038,615599,0
1998-05-06,16.123,16.223,15.909,15.909,469733,0
1998-05-07,15.946,16.355,15.909,15.965,718534,0
1998-05-08,16.019,16.32,16.019,16.16,515362,0
1998-05-11,16.141,16.197,15.864,15.937,328814,0
1998-05-12,15.715,15.846,15.696,15.696,428826,0
1998-05-13,15.574,15.965,15.557,15.715,403883,0
1998-05-14,15.668,16.267,15.642,16.214,674708,0
1998-05-15,16.267,16.338,15.937,16.114,822821,0
1998-05-18,16.038,16.114,15.43,15.53,644817,0
1998-05-19,15.53,15.574,15.047,15.252,813607,0
1998-05-20,15.306,15.306,14.611,14.611,1580012,0
1998-05-21,14.611,14.682,14.309,14.602,2028625,0
1998-05-22,14.611,14.657,14.477,14.514,574919,0
1998-05-26,14.46,14.46,14.132,14.167,613352,0
1998-05-27,14.114,14.219,13.846,14.219,815402,0
1998-05-28,14.407,14.789,14.344,14.584,839452,0
1998-05-29,14.584,14.611,14.389,14.46,697182,0
1998-06-01,14.318,14.318,14.041,14.105,1003745,0
1998-06-02,13.989,14.015,13.723,13.882,839905,0
1998-06-03,13.864,13.882,13.658,13.829,894743,0
1998-06-04,13.864,14.015,13.759,13.829,805965,0
1998-06-05,13.829,13.846,13.759,13.774,417367,0
1998-06-08,13.961,14.682,13.961,14.46,1772626,0
1998-06-09,14.486,14.514,14.265,14.46,279369,0
1998-06-10,14.435,14.486,14.14,14.167,381180,0
1998-06-11,14.186,14.237,13.961,13.98,567277,0
1998-06-12,13.9,14.041,13.767,13.989,647065,0
1998-06-15,13.989,14.291,13.926,14.186,676056,0
1998-06-16,14.344,14.407,14.202,14.38,641672,0
1998-06-17,14.602,14.611,14.514,14.584,566604,0
1998-06-18,14.63,14.657,14.435,14.63,237338,0
1998-06-19,14.85,14.905,14.584,14.789,409499,0
1998-06-22,14.789,14.879,14.738,14.824,842826,0
1998-06-23,14.85,15.252,14.738,15.252,872940,0
1998-06-24,15.252,15.557,15.082,15.502,300717,0
1998-06-25,15.502,15.6,15.234,15.27,651561,0
1998-06-26,15.27,15.677,15.27,15.668,333759,0
1998-06-29,15.668,15.724,15.403,15.43,257790,0
1998-06-30,15.465,16.464,15.226,16.464,1118371,0
1998-07-01,16.267,16.267,15.909,15.937,950479,0
1998-07-02,15.994,15.994,15.815,15.918,543900,0
1998-07-06,15.918,16.038,15.824,15.864,485917,0
1998-07-07,15.864,15.909,15.403,15.493,628634,0
1998-07-08,15.493,15.574,15.368,15.493,239135,0
1998-07-09,15.797,16.294,15.797,15.815,975879,0
1998-07-10,15.824,15.824,15.715,15.797,172162,0
1998-07-13,15.772,16.071,15.772,15.909,241831,0
1998-07-14,15.994,16.489,15.965,16.489,480747,0
1998-07-15,16.685,16.685,16.197,16.197,724829,0
1998-07-16,16.241,16.267,16.045,16.114,703702,0
1998-07-17,16.169,16.418,16.141,16.364,495361,0
1998-07-20,16.408,16.533,16.311,16.436,300047,0
1998-07-21,16.464,16.658,16.445,16.613,345221,0
1998-07-22,16.507,16.543,16.002,16.087,568628,0
1998-07-23,16.188,16.188,15.574,15.574,881932,0
1998-07-24,15.743,15.753,15.493,15.502,274874,0
1998-07-27,15.465,15.465,15.279,15.403,198457,0
1998-07-28,15.465,15.872,15.465,15.824,787087,0
1998-07-29,15.965,16.188,15.909,15.937,346345,0
1998-07-30,13.57,14.46,13.346,14.237,12049692,0
1998-07-31,14.186,14.186,13.642,13.642,2317429,0
1998-08-03,13.642,13.705,12.883,12.977,903057,0
1998-08-04,12.977,13.313,12.977,13.037,2919994,0
1998-08-05,13.151,13.243,12.848,12.883,460295,0
1998-08-06,12.457,12.51,12.111,12.51,4665199,0
1998-08-07,12.565,12.735,12.547,12.68,725501,0
1998-08-10,12.68,12.68,12.407,12.407,892947,0
1998-08-11,12.013,12.287,11.986,12.287,1379538,0
1998-08-12,12.351,12.661,12.351,12.547,1028693,0
1998-08-13,12.457,12.593,12.361,12.593,999027,0
1998-08-14,12.593,12.883,12.593,12.735,923511,0
1998-08-17,12.77,13.151,12.77,13.142,604809,0
1998-08-18,13.217,13.437,13.161,13.313,703476,0
1998-08-19,13.346,13.819,13.346,13.57,569301,0
1998-08-20,13.518,13.741,13.322,13.329,1018582,0
1998-08-21,13.329,13.329,12.875,13.217,695387,0
1998-08-24,13.217,13.437,13.199,13.26,242732,0
1998-08-25,13.322,13.329,13.217,13.277,587953,0
1998-08-26,13.277,13.277,12.753,12.77,564131,0
1998-08-27,12.753,12.753,12.102,12.138,616494,0
1998-08-28,12.201,12.351,12.201,12.235,844395,0
1998-08-31,12.235,12.287,11.88,11.986,991384,0
1998-09-01,11.889,11.913,11.345,11.4,2070876,0
1998-09-02,11.419,11.478,11.23,11.436,1749930,0
1998-09-03,11.372,12.147,11.293,12.04,372642,0
1998-09-04,12.049,12.262,11.923,12.03,568403,0
1998-09-08,12.084,12.361,12.084,12.269,178902,0
1998-09-09,12.334,12.735,12.306,12.698,356456,0
1998-09-10,12.661,12.68,12.049,12.218,919688,0
1998-09-11,12.165,13.097,12.111,12.92,450407,0
1998-09-14,12.92,13.57,12.92,13.401,555363,0
1998-09-15,13.419,13.518,12.996,13.037,669763,0
1998-09-16,13.037,13.217,12.483,12.483,742584,0
1998-09-17,11.675,12.066,11.666,11.923,2607136,0
1998-09-18,11.88,12.209,11.846,12.121,577841,0
1998-09-21,12.121,12.121,11.846,12.049,1003745,0
1998-09-22,12.121,12.433,12.121,12.287,976325,0
1998-09-23,12.483,13.346,12.44,13.002,624141,0
1998-09-24,12.848,12.848,12.654,12.661,692911,0
1998-09-25,12.661,12.883,12.654,12.816,453773,0
1998-09-28,12.816,12.866,12.529,12.68,302291,0
1998-09-29,12.68,12.848,12.433,12.556,1082857,0
1998-09-30,12.556,12.565,12.361,12.475,658974,0
1998-10-01,12.388,12.388,11.312,11.597,1420889,0
1998-10-02,11.597,11.702,11.541,11.604,596269,0
1998-10-05,11.666,11.809,11.381,11.443,654482,0
1998-10-06,11.809,12.013,11.791,11.88,628634,0
1998-10-07,11.819,11.819,11.771,11.791,688193,0
1998-10-08,11.763,12.51,11.675,12.147,1185122,0
1998-10-09,12.165,12.707,12.165,12.654,573118,0
1998-10-12,12.593,12.93,12.593,12.753,227224,0
1998-10-13,12.753,12.753,12.475,12.583,298696,0
1998-10-14,12.529,12.68,12.235,12.262,477600,0
1998-10-15,12.262,13.243,12.165,13.217,344770,0
1998-10-16,13.243,13.819,13.217,13.811,506592,0
1998-10-19,14.069,14.602,13.98,14.477,414445,0
1998-10-20,14.486,14.709,14.486,14.639,825293,0
1998-10-21,14.639,14.639,14.46,14.514,790455,0
1998-10-22,14.514,14.602,14.132,14.435,544577,0
1998-10-23,14.38,14.38,13.792,13.926,455574,0
1998-10-26,13.882,14.069,13.819,13.998,249698,0
1998-10-27,14.041,14.46,14.015,14.407,752471,0
1998-10-28,14.344,14.344,13.658,13.846,727525,0
1998-10-29,15.073,16.355,14.85,16.002,2642425,0
1998-10-30,15.975,16.436,15.772,16.383,860806,0
1998-11-02,16.32,17.254,16.214,16.828,954750,0
1998-11-03,16.685,16.757,16.123,16.16,603459,0
1998-11-04,16.214,17.131,16.214,16.951,1572598,0
1998-11-05,16.89,17.014,16.711,16.988,1018132,0
1998-11-06,17.104,17.496,17.014,17.273,584134,0
1998-11-09,17.301,17.353,17.086,17.104,398936,0
1998-11-10,17.051,17.086,16.765,16.988,364102,0
1998-11-11,17.014,17.2,16.934,17.156,475129,0
1998-11-12,17.156,17.335,17.005,17.254,449058,0
1998-11-13,17.2,17.244,17.051,17.058,239813,0
1998-11-16,17.077,17.077,16.355,16.355,442315,0
1998-11-17,16.355,16.828,16.294,16.711,551994,0
1998-11-18,16.668,17.077,16.668,17.058,572446,0
1998-11-19,17.077,17.378,17.077,17.2,389047,0
1998-11-20,17.156,17.849,17.156,17.781,740336,0
1998-11-23,17.967,18.145,17.939,18.046,286112,0
1998-11-24,18.023,18.349,18.023,18.242,238238,0
1998-11-25,18.216,18.411,18.063,18.136,289935,0
1998-11-27,18.136,18.242,18.136,18.216,90125,0
1998-11-30,18.226,18.384,18.226,18.296,166090,0
1998-12-01,18.296,18.795,18.268,18.686,582110,0
1998-12-02,18.741,18.909,18.641,18.76,682125,0
1998-12-03,18.77,18.981,18.686,18.713,371967,0
1998-12-04,18.704,19.008,18.704,18.795,656729,0
1998-12-07,18.837,19.552,18.837,19.229,587055,0
1998-12-08,19.229,19.229,18.909,18.989,272626,0
1998-12-09,18.935,19.133,18.77,18.935,530864,0
1998-12-10,19.158,19.329,18.66,18.66,886650,0
1998-12-11,18.686,18.76,18.518,18.518,250373,0
1998-12-14,18.741,18.77,17.904,17.967,821473,0
1998-12-15,17.994,18.063,17.799,17.799,299370,0
1998-12-16,17.814,17.814,17.433,17.521,468161,0
1998-12-17,17.521,18.242,17.353,18.117,492882,0
1998-12-18,18.145,18.189,18.004,18.098,524572,0
1998-12-21,18.098,18.83,18.023,18.633,508838,0
1998-12-22,18.686,18.686,18.189,18.242,509965,0
1998-12-23,18.242,18.669,18.242,18.66,338705,0
1998-12-24,18.66,18.669,18.411,18.411,104735,0
1998-12-28,18.384,18.606,18.349,18.565,219810,0
1998-12-29,18.606,18.76,18.565,18.669,471754,0
1998-12-30,18.686,19.285,18.669,19.106,1078143,0
1998-12-31,19.106,19.507,19.087,19.354,450628,0
1999-01-04,19.407,19.534,19.035,19.035,834283,0
1999-01-05,19.053,19.133,18.909,18.954,830687,0
1999-01-06,19.063,19.063,18.438,18.464,850913,0
1999-01-07,18.481,18.837,18.296,18.741,949358,0
1999-01-08,18.77,18.963,18.582,18.615,585256,0
1999-01-11,18.633,18.633,17.799,17.868,944413,0
1999-01-12,17.894,17.894,17.273,17.301,511537,0
1999-01-13,16.959,17.2,16.862,17.104,363875,0
1999-01-14,17.183,17.395,16.854,16.862,400731,0
1999-01-15,16.934,17.309,16.909,17.244,475129,0
1999-01-19,17.378,17.672,17.353,17.496,587729,0
1999-01-20,17.451,17.772,17.404,17.459,718534,0
1999-01-21,17.404,17.459,16.8,16.8,790231,0
1999-01-22,16.632,16.828,16.481,16.632,413773,0
1999-01-25,16.658,16.685,16.355,16.391,397587,0
1999-01-26,16.391,16.436,15.724,15.839,633131,0
1999-01-27,15.846,16.114,15.846,16.019,1074545,0
1999-01-28,16.123,16.241,16.019,16.16,787087,0
1999-01-29,16.169,16.854,16.123,16.64,1096349,0
1999-02-01,16.658,16.658,16.418,16.561,341177,0
1999-02-02,16.533,16.533,16.214,16.294,187895,0
1999-02-03,16.32,16.854,16.32,16.632,447932,0
1999-02-04,16.685,16.951,16.32,16.8,988014,0
1999-02-05,16.8,16.909,16.613,16.632,499625,0
1999-02-08,16.604,16.604,16.095,16.114,353536,0
1999-02-09,16.141,16.391,15.781,15.815,204304,0
1999-02-10,15.772,15.797,15.465,15.724,338028,0
1999-02-11,16.071,16.436,15.965,16.355,414668,0
1999-02-12,16.267,16.507,16.169,16.364,408825,0
1999-02-16,16.391,16.909,16.391,16.632,320047,0
1999-02-17,16.464,16.909,16.464,16.507,963967,0
1999-02-18,16.543,16.685,16.543,16.685,1067127,0
1999-02-19,16.685,17.326,16.685,17.113,470631,0
1999-02-22,16.934,18.004,16.881,17.977,717187,0
1999-02-23,17.977,17.977,17.549,17.6,576492,0
1999-02-24,17.6,17.754,17.369,17.423,378261,0
1999-02-25,17.369,17.521,17.077,17.521,453773,0
1999-02-26,17.521,17.745,17.477,17.549,527495,0
1999-03-01,17.433,17.451,16.765,16.765,652682,0
1999-03-02,16.765,17.051,16.062,16.294,1084208,0
1999-03-03,16.294,16.481,15.677,15.743,917220,0
1999-03-04,15.797,15.937,15.574,15.715,1000151,0
1999-03-05,15.815,15.965,15.502,15.642,727976,0
1999-03-08,15.797,16.071,15.677,15.994,849342,0
1999-03-09,15.994,16.071,15.6,15.625,615149,0
1999-03-10,15.625,15.65,15.43,15.6,480520,0
1999-03-11,16.241,16.909,16.241,16.757,1040383,0
1999-03-12,16.809,16.881,16.294,16.445,719887,0
1999-03-15,16.632,16.632,16.32,16.418,496253,0
1999-03-16,16.408,16.632,16.408,16.464,366347,0
1999-03-17,16.481,17.2,16.481,17.051,577841,0
1999-03-18,17.014,17.672,17.014,17.531,619193,0
1999-03-19,17.772,17.849,17.69,17.718,756969,0
1999-03-22,17.718,18.464,17.718,18.296,1880060,0
1999-03-23,18.162,18.162,17.335,17.477,799672,0
1999-03-24,17.531,17.628,17.451,17.504,210371,0
1999-03-25,17.504,17.521,17.378,17.459,299598,0
1999-03-26,17.459,17.459,17.033,17.033,311505,0
1999-03-29,17.033,17.077,16.703,16.89,823944,0
1999-03-30,16.836,16.988,16.685,16.909,417367,0
1999-03-31,16.959,17.156,16.658,16.862,992958,0
1999-04-01,16.926,16.959,16.711,16.739,172836,0
1999-04-05,16.711,16.988,16.685,16.909,174185,0
1999-04-06,16.959,16.959,16.587,16.668,376461,0
1999-04-07,16.668,16.711,16.543,16.711,342298,0
1999-04-08,15.909,15.937,14.86,15.548,2285965,0
1999-04-09,15.493,15.772,15.43,15.574,1488765,0
1999-04-12,15.574,15.574,15.297,15.349,682800,0
1999-04-13,15.43,15.52,15.395,15.465,966440,0
1999-04-14,15.465,16.002,15.465,15.918,568628,0
1999-04-15,15.909,16.071,15.715,15.772,745957,0
1999-04-16,15.743,15.753,15.548,15.65,680104,0
1999-04-19,15.625,15.846,15.6,15.677,317126,0
1999-04-20,15.743,16.632,15.696,16.632,372192,0
1999-04-21,16.489,16.854,16.258,16.464,546600,0
1999-04-22,16.464,16.489,16.188,16.267,298022,0
1999-04-23,16.285,16.632,16.241,16.604,400284,0
1999-04-26,16.632,16.828,15.937,16.141,616494,0
1999-04-27,16.141,16.214,15.677,15.781,447707,0
1999-04-28,15.772,17.033,15.753,16.685,818100,0
1999-04-29,16.668,16.668,15.797,15.872,1704751,0
1999-04-30,15.864,15.872,15.465,15.625,674484,0
1999-05-03,15.677,16.071,15.376,16.071,1409428,0
1999-05-04,16.294,16.408,16.071,16.071,911598,0
1999-05-05,16.214,16.515,15.994,16.515,537162,0
1999-05-06,16.632,16.854,16.188,16.489,606382,0
1999-05-07,16.489,16.828,16.489,16.64,299824,0
1999-05-10,16.64,17.521,16.632,17.273,518281,0
1999-05-11,17.378,17.521,16.836,16.836,441639,0
1999-05-12,16.8,16.854,16.32,16.32,264087,0
1999-05-13,16.355,16.355,15.909,16.223,740110,0
1999-05-14,16.169,16.364,16.019,16.364,551768,0
1999-05-17,16.408,16.507,16.241,16.464,964416,0
1999-05-18,16.515,16.951,16.489,16.854,1224456,0
1999-05-19,16.836,17.051,16.685,16.988,567053,0
1999-05-20,17.131,18.322,17.131,17.799,1067127,0
1999-05-21,17.799,18.089,17.549,17.628,927557,0
1999-05-24,17.619,17.69,17.183,17.183,513111,0
1999-05-25,17.353,17.921,17.353,17.904,1068700,0
1999-05-26,17.878,17.894,17.433,17.69,1172986,0
1999-05-27,17.823,17.878,17.577,17.878,362974,0
1999-05-28,17.878,18.741,17.878,18.339,702352,0
1999-06-01,18.242,18.582,18.162,18.384,378481,0
1999-06-02,18.384,18.856,18.384,18.589,615372,0
1999-06-03,18.633,18.686,18.582,18.686,446809,0
1999-06-04,18.66,18.795,18.66,18.76,357807,0
1999-06-07,18.795,18.795,18.547,18.565,338028,0
1999-06-08,19.184,19.842,18.909,19.158,14111575,0
1999-06-09,19.21,19.21,19.087,19.15,2207303,0
1999-06-10,19.133,19.329,19.079,19.312,1056340,0
1999-06-11,19.303,19.629,19.238,19.534,648862,0
1999-06-14,19.577,19.594,19.276,19.354,538732,0
1999-06-15,19.407,19.629,19.229,19.312,1195913,0
1999-06-16,19.469,19.469,19.21,19.238,594696,0
1999-06-17,19.303,20.002,19.238,19.993,903282,0
1999-06-18,20.218,21.58,20.075,21.374,1616652,0
1999-06-21,21.259,21.259,19.851,20.101,1724081,0
1999-06-22,20.066,20.193,19.478,19.534,1447187,0
1999-06-23,19.552,20.288,19.407,20.226,673809,0
1999-06-24,20.038,20.047,19.238,19.238,479624,0
1999-06-25,19.303,19.354,18.856,18.989,959695,0
1999-06-28,18.989,19.026,18.046,18.136,2458572,0
1999-06-29,18.226,18.66,18.046,18.66,12114194,0
1999-06-30,18.606,18.891,18.411,18.882,2568930,0
1999-07-01,18.83,18.83,18.136,18.633,1487419,0
1999-07-02,18.349,18.447,18.296,18.367,950479,0
1999-07-06,18.349,18.49,18.162,18.268,1349866,0
1999-07-07,18.464,18.606,18.268,18.606,1204003,0
1999-07-08,18.509,18.935,18.349,18.909,877434,0
1999-07-09,18.856,19.063,18.641,18.935,947110,0
1999-07-12,19.053,19.285,18.963,19.177,1143321,0
1999-07-13,19.053,19.063,18.518,18.565,916319,0
1999-07-14,18.518,18.547,18.162,18.162,1410325,0
1999-07-15,18.242,19.026,18.098,19.026,1241762,0
1999-07-16,18.963,19.184,18.704,18.935,532441,0
1999-07-19,18.935,19.026,18.322,18.547,877434,0
1999-07-20,18.49,18.882,18.438,18.633,1219063,0
1999-07-21,18.633,18.713,18.268,18.615,721684,0
1999-07-22,18.296,18.565,18.071,18.226,1029816,0
1999-07-23,18.198,18.296,17.967,18.023,563679,0
1999-07-26,17.967,18.856,17.904,18.464,988014,0
1999-07-27,18.518,18.741,18.242,18.509,697636,0
1999-07-28,18.565,18.686,18.464,18.481,402756,0
1999-07-29,18.296,18.367,18.136,18.136,461868,0
1999-07-30,18.145,18.411,18.117,18.268,324539,0
1999-08-02,18.322,18.349,18.136,18.242,334208,0
1999-08-03,18.189,18.242,17.549,17.672,1289861,0
1999-08-04,17.619,17.781,17.504,17.628,1357282,0
1999-08-05,17.69,18.242,17.672,18.136,1057912,0
1999-08-06,18.189,18.438,18.145,18.296,741232,0
1999-08-09,18.296,18.393,17.939,18.071,409727,0
1999-08-10,18.023,18.063,17.459,17.531,511987,0
1999-08-11,17.628,17.772,17.301,17.496,590202,0
1999-08-12,17.521,17.628,17.353,17.395,286112,0
1999-08-13,17.451,18.098,17.423,17.994,409727,0
1999-08-16,17.967,17.967,17.628,17.781,471309,0
1999-08-17,17.772,17.849,17.628,17.799,296674,0
1999-08-18,17.823,17.823,17.6,17.619,390396,0
1999-08-19,17.628,17.628,17.014,17.244,882604,0
1999-08-20,17.131,17.459,17.077,17.335,480520,0
1999-08-23,17.335,17.459,16.909,16.909,643469,0
1999-08-24,16.959,16.959,16.632,16.836,1016334,0
1999-08-25,16.881,17.131,16.739,17.014,907550,0
1999-08-26,16.988,17.014,16.668,16.934,413096,0
1999-08-27,16.909,16.934,16.685,16.739,451979,0
1999-08-30,16.739,16.8,16.16,16.214,380279,0
1999-08-31,16.32,16.408,16.214,16.214,798549,0
1999-09-01,16.241,16.436,16.141,16.223,1574396,0
1999-09-02,16.241,16.267,16.123,16.188,1245134,0
1999-09-03,16.285,16.436,16.258,16.418,579414,0
1999-09-07,16.481,16.481,16.294,16.464,264087,0
1999-09-08,16.436,16.739,16.267,16.64,525022,0
1999-09-09,16.8,16.959,16.489,16.909,617845,0
1999-09-10,17.077,17.309,16.8,17.077,860131,0
1999-09-13,17.058,17.131,16.703,16.988,296225,0
1999-09-14,16.934,16.959,16.765,16.783,561659,0
1999-09-15,17.014,17.058,16.604,16.604,427706,0
1999-09-16,16.604,16.613,15.574,15.824,702577,0
1999-09-17,15.815,15.965,15.226,15.297,1462918,0
1999-09-20,15.403,15.43,14.905,15.173,1577992,0
1999-09-21,15.073,15.183,13.998,14.63,3135980,0
1999-09-22,14.709,14.755,14.477,14.584,2731423,0
1999-09-23,14.54,14.602,14.265,14.46,5465994,0
1999-09-24,14.46,14.602,13.623,14.602,2409806,0
1999-09-27,14.682,14.833,14.407,14.584,1670141,0
1999-09-28,14.435,14.54,14.318,14.514,1014084,0
1999-09-29,14.531,14.531,14.015,14.05,1174786,0
1999-09-30,14.114,14.149,12.183,12.68,4787020,0
1999-10-01,12.121,12.654,11.541,12.593,4946142,0
1999-10-04,12.287,12.433,10.955,11.222,6179588,0
1999-10-05,10.928,11.622,10.733,11.587,4225587,0
1999-10-06,11.862,11.986,11.443,11.496,2380360,0
1999-10-07,11.597,11.737,11.443,11.478,2147967,0
1999-10-08,11.478,11.515,11.312,11.345,1466062,0
1999-10-11,11.345,11.541,11.293,11.541,2055144,0
1999-10-12,11.541,11.541,11.23,11.372,1705877,0
1999-10-13,11.362,11.478,11.15,11.23,2156507,0
1999-10-14,11.23,11.604,11.177,11.604,2450035,0
1999-10-15,11.46,11.693,11.23,11.55,1743637,0
1999-10-18,11.362,11.904,11.23,11.675,1475056,0
1999-10-19,11.846,11.961,11.345,11.381,621892,0
1999-10-20,11.4,11.763,11.4,11.702,1224906,0
1999-10-21,11.702,12.165,11.658,11.923,1325145,0
1999-10-22,11.923,11.986,11.4,11.693,1003972,0
1999-10-25,11.666,12.102,11.622,12.03,758090,0
1999-10-26,11.978,11.994,11.88,11.88,908001,0
1999-10-27,11.904,11.923,11.597,11.702,1592374,0
1999-10-28,12.04,12.235,11.942,12.235,2229325,0
1999-10-29,12.565,13.322,12.565,12.901,1030717,0
1999-11-01,13.011,13.294,12.92,12.92,1243559,0
1999-11-02,13.243,14.069,13.243,13.864,1531919,0
1999-11-03,14.186,14.309,13.535,13.819,1610583,0
1999-11-04,14.069,14.069,13.642,13.891,1276823,0
1999-11-05,13.945,13.998,13.891,13.918,970708,0
1999-11-08,13.945,14.291,13.926,14.237,1256149,0
1999-11-09,14.237,14.46,13.9,14.015,791130,0
1999-11-10,14.041,14.041,13.882,13.945,934072,0
1999-11-11,13.998,14.149,13.811,13.961,487714,0
1999-11-12,13.989,14.015,13.741,13.945,573568,0
1999-11-15,13.741,14.211,13.741,13.792,824844,0
1999-11-17,14.584,14.96,14.486,14.879,568403,0
1999-11-18,14.789,14.789,14.38,14.728,730225,0
1999-11-19,14.666,14.666,14.344,14.362,318475,0
1999-11-22,14.219,14.237,13.989,14.105,389950,0
1999-11-23,14.069,14.088,13.658,13.705,477148,0
1999-11-24,13.658,13.686,13.243,13.346,479624,0
1999-11-26,13.294,13.294,13.027,13.142,556266,0
1999-11-29,13.142,13.142,12.816,12.92,594696,0
1999-11-30,12.93,12.93,12.593,12.807,945312,0
1999-12-01,12.901,13.26,12.901,13.151,921490,0
1999-12-02,13.037,13.294,13.027,13.252,838781,0
1999-12-03,13.473,13.483,13.346,13.419,977224,0
1999-12-06,13.419,13.606,13.151,13.596,654929,0
1999-12-07,13.57,13.741,13.294,13.346,926657,0
1999-12-08,13.313,13.518,13.199,13.374,464115,0
1999-12-09,13.401,13.401,13.037,13.199,636726,0
1999-12-10,13.322,13.322,13.142,13.243,789782,0
1999-12-13,13.294,13.383,13.071,13.252,419842,0
1999-12-14,13.294,13.446,13.243,13.446,548171,0
1999-12-15,13.606,14.132,13.383,13.945,1129612,0
1999-12-16,13.846,13.864,13.544,13.606,549519,0
1999-12-17,13.553,14.015,13.544,13.945,600765,0
1999-12-20,13.918,13.961,13.792,13.882,582334,0
1999-12-21,13.846,13.9,13.623,13.713,598968,0
1999-12-22,13.705,14.114,13.705,14.05,641221,0
1999-12-23,14.088,14.407,14.088,14.38,558960,0
1999-12-27,14.344,14.86,14.344,14.755,688867,0
1999-12-28,14.755,15.047,14.728,14.738,375789,0
1999-12-29,15.005,15.005,14.558,14.558,424782,0
1999-12-30,14.63,14.682,14.558,14.682,496030,0
1999-12-31,14.63,14.682,14.531,14.666,173285,0
2000-01-03,14.657,14.923,14.657,14.682,542328,0
2000-01-04,14.682,14.682,14.435,14.576,499401,0
2000-01-05,14.584,15.52,14.584,15.52,1052292,0
2000-01-06,15.493,16.604,15.493,16.515,1870170,0
2000-01-07,16.57,17.433,16.543,17.104,1588555,0
2000-01-10,17.077,17.459,16.8,16.828,906654,0
2000-01-11,16.071,16.57,15.846,16.355,1396391,0
2000-01-12,16.294,16.658,16.087,16.087,809111,0
2000-01-13,16.087,16.383,16.071,16.241,622341,0
2000-01-14,16.32,16.32,15.815,15.846,523674,0
2000-01-18,15.743,16.214,15.65,15.994,448606,0
2000-01-19,15.937,16.515,15.918,15.994,545250,0
2000-01-20,15.994,16.57,15.797,16.408,631335,0
2000-01-21,16.464,16.464,15.753,15.846,612225,0
2000-01-24,15.846,15.846,15.234,15.252,937894,0
2000-01-25,15.234,15.743,14.96,15.109,801920,0
2000-01-26,15.109,15.43,14.709,14.781,849119,0
2000-01-27,14.879,14.951,14.63,14.888,678078,0
2000-01-28,14.888,15.234,14.755,15.234,761013,0
2000-01-31,15.073,15.43,15.005,15.127,817427,0
2000-02-01,15.145,15.306,14.96,15.047,443212,0
2000-02-02,14.932,15.27,14.932,15.183,460517,0
2000-02-03,15.173,15.625,15.145,15.376,882380,0
2000-02-04,15.27,15.493,14.96,15.047,576043,0
2000-02-07,15.1,15.447,14.888,15.333,487939,0
2000-02-08,15.022,15.183,14.576,14.923,1181528,0
2000-02-09,15.127,15.127,14.514,14.63,699205,0
2000-02-10,14.905,15.297,14.879,15.209,983743,0
2000-02-11,15.209,15.493,14.833,14.888,496253,0
2000-02-14,14.96,15.047,14.237,14.602,814731,0
2000-02-15,15.465,16.909,15.43,16.685,4081741,0
2000-02-16,16.685,16.685,16.095,16.197,1842751,0
2000-02-17,16.241,16.668,16.16,16.561,1972659,0
2000-02-18,16.658,16.685,16.32,16.32,1026670,0
2000-02-22,16.294,16.294,15.815,15.994,687072,0
2000-02-23,16.045,16.062,15.668,15.724,607956,0
2000-02-24,15.724,15.724,14.602,14.833,775622,0
2000-02-25,14.781,14.781,13.792,14.255,1341778,0
2000-02-28,14.344,15.022,14.167,14.763,1250303,0
2000-02-29,14.763,15.154,14.709,15.022,1562485,0
2000-03-01,15.022,15.252,13.623,13.767,2414749,0
2000-03-02,13.57,14.186,13.243,13.518,3690446,0
2000-03-03,13.518,13.544,13.011,13.123,1996030,0
2000-03-06,13.123,13.243,12.661,12.68,1637329,0
2000-03-07,12.68,13.374,12.68,13.123,1403584,0
2000-03-08,13.071,13.455,12.901,13.322,1168267,0
2000-03-09,13.123,13.483,13.123,13.346,367470,0
2000-03-10,13.346,13.437,12.977,13.054,456022,0
2000-03-13,13.18,13.623,12.93,12.996,866871,0
2000-03-14,12.875,13.518,12.848,12.93,614700,0
2000-03-15,12.797,14.344,12.77,14.132,1326720,0
2000-03-16,14.069,14.805,13.819,14.701,785963,0
2000-03-17,14.514,14.54,13.792,13.98,1087128,0
2000-03-20,13.998,14.344,13.989,14.211,274421,0
2000-03-21,14.211,14.602,14.211,14.54,488390,0
2000-03-22,14.514,14.514,13.9,14.167,566380,0
2000-03-23,14.05,14.05,13.705,13.945,449506,0
2000-03-24,13.998,14.879,13.998,14.407,691789,0
2000-03-27,14.38,14.407,14.069,14.088,389950,0
2000-03-28,14.088,14.514,14.015,14.015,728874,0
2000-03-29,13.989,14.309,13.819,14.041,431974,0
2000-03-30,14.069,14.905,14.069,14.657,573792,0
2000-03-31,14.657,15.994,14.657,15.548,1249401,0
2000-04-03,15.557,16.338,15.52,16.16,749328,0
2000-04-04,16.241,16.294,15.43,16.002,932500,0
2000-04-05,15.946,16.489,15.668,16.338,568628,0
2000-04-06,16.338,17.014,16.32,16.909,750899,0
2000-04-07,16.854,16.862,16.311,16.311,385002,0
2000-04-10,16.355,17.131,16.32,16.543,847094,0
2000-04-11,16.436,17.131,16.436,17.104,465686,0
2000-04-12,17.156,17.577,17.156,17.335,589977,0
2000-04-13,17.183,17.772,16.632,16.783,630881,0
2000-04-14,16.783,17.156,16.019,16.214,466812,0
2000-04-17,16.141,16.515,15.797,15.975,567726,0
2000-04-18,15.946,16.464,15.909,16.408,551099,0
2000-04-19,16.214,17.077,16.114,16.64,533339,0
2000-04-20,16.703,17.433,16.613,17.051,582558,0
2000-04-24,16.934,17.628,16.765,17.6,1028693,0
2000-04-25,16.685,16.854,16.071,16.632,2697263,0
2000-04-26,16.632,16.881,16.507,16.561,661897,0
2000-04-27,16.57,16.909,16.258,16.862,565253,0
2000-04-28,16.739,16.739,16.123,16.408,932952,0
2000-05-01,16.464,16.57,16.045,16.114,500974,0
2000-05-02,16.095,16.095,15.797,15.994,815631,0
2000-05-03,15.994,15.994,15.1,15.27,986442,0
2000-05-04,15.349,15.6,15.209,15.234,1257046,0
2000-05-05,15.183,15.797,15.047,15.591,1320428,0
2000-05-08,15.591,16.019,15.548,15.625,664370,0
2000-05-09,15.574,16.002,15.574,15.864,729550,0
2000-05-10,15.797,16.241,15.677,16.002,408825,0
2000-05-11,15.975,16.095,15.772,15.918,421187,0
2000-05-12,15.872,16.241,15.846,16.16,327690,0
2000-05-15,16.16,17.353,16.16,17.104,735617,0
2000-05-16,17.183,17.558,17.014,17.148,588629,0
2000-05-17,17.131,17.131,16.632,16.658,436921,0
2000-05-18,16.739,16.934,16.64,16.881,607285,0
2000-05-19,16.854,16.934,16.294,16.587,762136,0
2000-05-22,16.57,16.613,16.095,16.418,626385,0
2000-05-23,16.418,16.8,16.391,16.464,680553,0
2000-05-24,16.464,16.73,16.383,16.391,846867,0
2000-05-25,16.436,16.711,16.355,16.481,405904,0
2000-05-26,16.685,16.765,16.045,16.197,610427,0
2000-05-30,16.188,16.739,16.188,16.561,737864,0
2000-05-31,16.543,16.543,16.095,16.16,770005,0
2000-06-01,16.16,16.739,16.16,16.587,850464,0
2000-06-02,16.8,16.8,16.57,16.658,663922,0
2000-06-05,16.658,16.959,16.16,16.338,978129,0
2000-06-06,16.241,16.32,15.502,15.6,754720,0
2000-06-07,15.349,15.548,14.85,15.234,1162423,0
2000-06-08,15.395,15.617,15.145,15.297,525698,0
2000-06-09,15.209,15.403,15.173,15.368,333536,0
2000-06-12,15.376,16.294,15.154,16.258,960817,0
2000-06-13,16.123,16.311,15.797,16.169,787760,0
2000-06-14,16.188,16.685,16.188,16.57,684824,0
2000-06-15,16.685,16.739,16.507,16.658,722807,0
2000-06-16,16.685,16.739,16.436,16.507,618293,0
2000-06-19,16.489,16.489,16.123,16.223,711120,0
2000-06-20,16.188,16.464,16.019,16.258,505697,0
2000-06-21,16.214,16.214,15.824,15.937,231266,0
2000-06-22,15.937,16.391,15.891,15.994,501428,0
2000-06-23,16.045,16.188,15.975,16.087,511089,0
2000-06-26,16.087,16.16,15.815,16.123,689092,0
2000-06-27,16.188,16.685,15.994,16.019,578065,0
2000-06-28,16.071,16.071,15.6,15.743,981046,0
2000-06-29,15.724,16.881,15.724,16.364,1034540,0
2000-06-30,16.241,16.604,16.071,16.114,814280,0
2000-07-03,16.071,16.16,15.65,16.141,267008,0
2000-07-05,16.019,16.632,15.743,16.436,568851,0
2000-07-06,16.436,16.489,16.123,16.32,1020379,0
2000-07-07,16.355,16.658,16.197,16.613,1284689,0
2000-07-10,16.613,16.828,16.294,16.613,1129612,0
2000-07-11,16.632,17.058,16.604,16.862,1313008,0
2000-07-12,17.014,17.504,16.809,17.433,1117253,0
2000-07-13,17.378,17.378,17.077,17.174,1564281,0
2000-07-14,17.086,17.131,16.73,16.783,844175,0
2000-07-17,17.301,18.606,17.183,18.473,2851667,0
2000-07-18,18.518,19.026,17.577,18.926,2838406,0
2000-07-19,18.909,18.963,18.071,18.314,1551695,0
2000-07-20,18.411,18.447,17.904,18.384,820346,0
2000-07-21,18.741,18.891,18.582,18.741,896540,0
2000-07-24,18.713,19.026,18.438,18.464,753146,0
2000-07-25,18.411,18.83,18.117,18.242,1785215,0
2000-07-26,18.268,19.079,18.268,18.669,956998,0
2000-07-27,18.909,19.552,18.909,19.158,1500676,0
2000-07-28,19.184,19.526,19.079,19.257,463886,0
2000-07-31,19.079,19.469,18.909,19.399,1183551,0
2000-08-01,19.354,20.002,19.354,19.952,1099268,0
2000-08-02,19.656,20.244,19.603,19.799,1512591,0
2000-08-03,19.826,19.826,19.026,19.426,959019,0
2000-08-04,19.329,19.842,19.133,19.703,660099,0
2000-08-07,19.685,19.97,19.685,19.87,889571,0
2000-08-08,19.629,19.748,19.303,19.354,646391,0
2000-08-09,19.354,19.799,19.21,19.685,884404,0
2000-08-10,19.526,19.656,19.053,19.381,720783,0
2000-08-11,19.433,20.166,19.433,20.038,1218388,0
2000-08-14,20.021,20.538,20.021,20.27,879686,0
2000-08-15,20.218,20.27,18.935,19.114,1047351,0
2000-08-16,19.158,19.799,19.053,19.373,1293005,0
2000-08-17,19.329,19.748,19.184,19.407,1156131,0
2000-08-18,19.229,19.303,18.83,18.83,596494,0
2000-08-21,18.837,19.035,18.582,18.981,1233446,0
2000-08-22,18.963,19.087,18.633,18.713,1357061,0
2000-08-23,18.606,18.606,17.69,17.814,1223331,0
2000-08-24,17.904,18.242,17.814,18.136,1020829,0
2000-08-25,18.189,18.42,18.098,18.226,762365,0
2000-08-28,18.063,18.42,18.037,18.367,887772,0
2000-08-29,18.42,19.21,18.384,18.926,1515064,0
2000-08-30,18.882,18.882,18.615,18.77,452880,0
2000-08-31,18.77,19.373,18.77,19.201,931151,0
2000-09-01,19.201,19.469,18.882,19.337,682350,0
2000-09-05,19.329,19.407,18.954,19.21,474227,0
2000-09-06,19.21,19.469,18.989,19.15,533339,0
2000-09-07,19.184,19.276,18.464,18.77,521876,0
2000-09-08,18.935,19.026,18.49,18.49,1066229,0
2000-09-11,18.49,18.633,18.242,18.464,776295,0
2000-09-12,18.438,18.686,18.349,18.393,973406,0
2000-09-13,18.367,18.837,18.367,18.814,595820,0
2000-09-14,19.079,19.748,19.079,19.577,1035662,0
2000-09-15,19.577,19.703,19.329,19.497,1170516,0
2000-09-18,19.407,19.433,18.795,18.909,1417293,0
2000-09-19,18.963,19.772,18.963,19.703,541205,0
2000-09-20,19.685,19.685,18.926,19.053,768657,0
2000-09-21,19.106,19.577,19.079,19.21,575593,0
2000-09-22,19.21,19.685,19.158,19.685,1047125,0
2000-09-25,20.021,20.807,19.772,20.244,2232699,0
2000-09-26,20.415,20.415,19.926,20.101,795401,0
2000-09-27,20.101,20.36,20.021,20.218,4611485,0
2000-09-28,20.387,21.038,20.387,20.866,1640473,0
2000-09-29,20.911,21.436,20.762,21.357,1598219,0
2000-10-02,21.357,22.319,20.983,22.123,1776001,0
2000-10-03,22.14,22.193,21.554,21.676,1275700,0
2000-10-04,21.598,22.14,21.499,22.123,1623164,0
2000-10-05,22.14,22.149,21.695,21.803,1973783,0
2000-10-06,21.803,21.882,21.251,21.382,868221,0
2000-10-09,21.331,21.382,20.911,21.151,728197,0
2000-10-10,21.151,21.803,21.151,21.563,1645644,0
2000-10-11,21.463,22.14,21.436,21.803,1798700,0
2000-10-12,22.193,22.193,20.618,20.939,2008394,0
2000-10-13,20.966,21.409,20.636,21.357,1419540,0
2000-10-16,21.695,23.081,21.649,23.03,2284168,0
2000-10-17,23.412,23.412,22.712,22.969,1798700,0
2000-10-18,22.859,22.942,22.514,22.896,1291431,0
2000-10-19,23.081,23.081,22.353,22.452,1618223,0
2000-10-20,22.489,23.208,22.219,22.37,1426957,0
2000-10-23,22.388,22.859,22.167,22.353,868221,0
2000-10-24,22.301,23.19,22.301,22.969,854063,0
2000-10-25,23.081,23.333,22.915,23.243,1183102,0
2000-10-26,24.694,25.192,23.972,24.453,4022855,0
2000-10-27,24.471,25.413,24.453,25.362,1655982,0
2000-10-30,25.362,27.034,25.282,27.034,3639653,0
2000-10-31,26.749,26.803,25.727,26.011,2789187,0
2000-11-01,25.699,26.003,25.139,25.558,2372268,0
2000-11-02,25.61,25.699,25.459,25.468,1616874,0
2000-11-03,25.487,25.487,25.084,25.335,947562,0
2000-11-06,25.362,25.413,24.365,24.499,2196062,0
2000-11-07,24.721,25.254,24.552,24.917,1616426,0
2000-11-08,25.022,25.628,24.552,24.622,1547651,0
2000-11-09,24.675,25.309,24.133,24.614,2162798,0
2000-11-10,24.578,25.789,24.471,25.362,2043907,0
2000-11-13,25.362,25.637,25.084,25.209,1712394,0
2000-11-14,25.209,25.887,24.525,25.727,1648337,0
2000-11-15,25.912,26.972,25.912,26.775,2040311,0
2000-11-16,26.918,26.918,26.126,26.126,1535515,0
2000-11-17,26.198,26.307,25.532,25.736,1234573,0
2000-11-20,23.582,24.365,23.582,23.953,2753897,0
2000-11-21,23.953,24.276,22.796,23.118,2145043,0
2000-11-22,22.353,22.566,21.803,22.424,2492060,0
2000-11-24,22.55,22.748,22.149,22.415,503224,0
2000-11-27,21.58,21.632,20.52,20.807,3622572,0
2000-11-28,20.858,21.499,20.369,21.08,2824472,0
2000-11-29,21.409,22.388,21.08,22.353,1528324,0
2000-11-30,24.694,24.748,23.945,23.982,6267463,0
2000-12-01,24.249,24.303,22.969,23.262,1810386,0
2000-12-04,23.307,23.412,22.583,23.359,1494606,0
2000-12-05,23.75,23.807,21.607,22.415,1999627,0
2000-12-06,22.415,23.29,22.415,23.136,1535515,0
2000-12-07,23.243,23.688,23.03,23.081,1078590,0
2000-12-08,23.333,23.856,22.712,23.679,1269182,0
2000-12-11,23.807,23.856,23.412,23.529,723482,0
2000-12-12,23.475,23.475,21.979,22.301,1674410,0
2000-12-13,22.636,22.942,22.167,22.674,1852638,0
2000-12-14,22.748,22.772,22.052,22.47,1037461,0
2000-12-15,22.301,22.319,21.177,21.784,1900289,0
2000-12-18,22.023,22.831,21.854,22.618,1463370,0
2000-12-19,22.618,23.19,22.327,22.566,2338558,0
2000-12-20,22.915,24.365,22.693,24.124,2177858,0
2000-12-21,24.027,24.775,23.66,24.775,1523382,0
2000-12-22,24.748,25.254,23.831,25.254,1519108,0
2000-12-26,25.139,26.083,24.552,26.011,1220187,0
2000-12-27,26.011,26.142,24.998,25.344,1258842,0
2000-12-28,25.022,26.25,25.022,26.198,1404932,0
2000-12-29,26.25,26.803,25.468,25.637,1056119,0
2001-01-02,25.637,25.753,23.502,23.723,1386727,0
2001-01-03,23.831,24.81,23.688,23.75,1898714,0
2001-01-04,23.807,24.303,21.251,21.535,4454607,0
2001-01-05,21.775,22.788,21.409,22.291,2442393,0
2001-01-08,22.415,23.136,22.319,22.831,988465,0
2001-01-09,22.887,23.385,22.265,22.424,1357282,0
2001-01-10,22.47,23.901,22.47,23.831,1489440,0
2001-01-11,24.027,24.027,22.104,22.265,2008394,0
2001-01-12,22.319,22.541,21.775,21.998,1195011,0
2001-01-16,21.998,22.104,21.382,21.821,1382682,0
2001-01-17,22.023,22.167,20.992,21.251,1392123,0
2001-01-18,21.259,21.499,20.36,20.485,2034466,0
2001-01-19,20.13,20.218,19.373,19.772,4106462,0
2001-01-22,19.772,21.133,19.772,20.663,2585785,0
2001-01-23,20.717,21.882,20.717,21.731,1350767,0
2001-01-24,21.721,22.353,21.021,22.193,1757796,0
2001-01-25,22.193,22.193,21.133,21.535,1450109,0
2001-01-26,21.607,22.301,21.58,21.979,1084659,0
2001-01-29,22.227,22.693,21.331,21.544,1083313,0
2001-01-30,21.749,21.749,21.322,21.649,1011165,0
2001-01-31,21.598,21.64,20.866,21.463,898339,0
2001-02-01,21.463,21.845,21.196,21.374,860131,0
2001-02-02,21.749,22.627,21.749,22.47,1418869,0
2001-02-05,22.524,23.341,22.47,22.772,1565854,0
2001-02-06,22.772,22.896,21.926,22.006,1388749,0
2001-02-07,22.388,23.181,22.345,22.859,1412576,0
2001-02-08,23.081,23.081,22.123,22.506,907326,0
2001-02-09,22.006,22.006,21.021,21.739,2847173,0
2001-02-12,21.97,22.406,21.854,22.283,1466290,0
2001-02-13,22.379,22.592,22.086,22.319,1313908,0
2001-02-14,22.859,23.788,22.859,23.341,3333318,0
2001-02-15,23.307,23.42,22.602,22.721,1390097,0
2001-02-16,22.756,23.047,22.327,22.609,1209399,0
2001-02-20,22.583,22.592,21.535,21.658,2586460,0
2001-02-21,21.658,21.749,21.233,21.454,1128934,0
2001-02-22,21.445,21.463,20.825,21.151,1571700,0
2001-02-23,20.929,21.114,20.13,20.424,2695465,0
2001-02-26,20.52,21.757,20.51,21.749,2020306,0
2001-02-27,21.667,22.202,21.64,21.91,1561359,0
2001-02-28,22.006,22.227,21.803,21.988,1233667,0
2001-03-01,21.988,22.452,21.374,22.246,2054916,0
2001-03-02,22.193,23.341,22.077,22.96,1731727,0
2001-03-05,22.748,22.748,22.185,22.506,1438872,0
2001-03-06,22.796,22.859,22.37,22.524,1026445,0
2001-03-07,22.524,22.85,22.406,22.433,861256,0
2001-03-08,22.353,22.977,22.336,22.85,916319,0
2001-03-09,22.934,22.96,22.309,22.452,961943,0
2001-03-12,22.452,22.452,21.757,21.803,915642,0
2001-03-13,21.803,21.803,21.048,21.445,1330088,0
2001-03-14,21.357,21.382,20.815,21.056,1331211,0
2001-03-15,21.08,21.233,20.807,21.029,801693,0
2001-03-16,20.689,20.956,20.556,20.689,1620920,0
2001-03-19,20.733,21.088,20.184,20.848,1579115,0
2001-03-20,20.929,21.58,20.892,20.956,1135451,0
2001-03-21,20.858,21.002,20.066,20.12,1921865,0
2001-03-22,20.202,20.288,18.856,19.612,3026524,0
2001-03-23,19.719,20.424,19.478,20.202,1197934,0
2001-03-26,20.36,20.825,20.13,20.184,1304021,0
2001-03-27,20.184,20.184,19.441,19.577,1666093,0
2001-03-28,19.354,19.56,19.026,19.399,2089078,0
2001-03-29,19.56,20.502,19.56,20.424,1834211,0
2001-03-30,20.807,21.463,20.609,21.196,1699360,0
2001-04-02,21.114,21.399,20.278,20.369,1482698,0
2001-04-03,20.333,20.707,19.851,20.13,1733296,0
2001-04-04,20.193,20.911,20.111,20.609,2169991,0
2001-04-05,21.133,21.463,20.815,21.233,1852864,0
2001-04-06,21.196,21.277,20.574,20.636,1118595,0
2001-04-09,20.753,21.096,20.609,20.956,820126,0
2001-04-10,20.244,21.021,20.021,20.671,4561815,0
2001-04-11,20.848,20.992,19.303,19.703,3046526,0
2001-04-12,19.799,20.306,19.756,20.075,1427184,0
2001-04-16,20.075,20.753,20.038,20.184,1379312,0
2001-04-17,20.626,20.858,20.424,20.707,1106463,0
2001-04-18,21.021,21.048,20.333,20.626,1804765,0
2001-04-19,20.466,20.59,20.066,20.53,1575294,0
2001-04-20,20.689,20.724,19.417,19.675,1921415,0
2001-04-23,19.577,20.261,19.516,19.961,1175683,0
2001-04-24,20.021,20.288,19.552,19.621,1895566,0
2001-04-25,20.021,20.966,19.978,20.947,2233372,0
2001-04-26,21.133,21.526,20.733,21.391,2996407,0
2001-04-27,21.526,21.891,21.454,21.854,1146243,0
2001-04-30,21.821,22.291,21.64,21.854,1699360,0
2001-05-01,21.803,22.274,21.695,22.202,1150287,0
2001-05-02,21.133,21.34,20.626,21.038,4709252,0
2001-05-03,21.011,21.021,20.13,20.387,3404337,0
2001-05-04,20.244,20.244,19.851,19.986,3195540,0
2001-05-07,19.961,20.13,19.389,19.577,2639727,0
2001-05-08,19.685,19.685,19.184,19.469,2256971,0
2001-05-09,19.469,19.935,19.303,19.441,2585109,0
2001-05-10,19.312,19.433,18.556,18.804,3773157,0
2001-05-11,18.909,19.373,18.846,19.373,2939544,0
2001-05-14,19.373,19.57,18.926,19.433,2508246,0
2001-05-15,19.469,19.497,19.133,19.257,3003155,0
2001-05-16,19.303,19.917,19.177,19.799,3053496,0
2001-05-17,19.577,19.577,18.865,18.963,5266640,0
2001-05-18,18.954,19.114,18.582,18.686,4128716,0
2001-05-21,18.891,18.926,18.598,18.686,1579115,0
2001-05-22,18.777,19.026,18.296,18.438,2830315,0
2001-05-23,18.259,18.411,18.162,18.18,2514089,0
2001-05-24,18.296,19.133,18.242,19.017,3504577,0
2001-05-25,18.944,18.963,18.669,18.804,1715765,0
2001-05-29,18.77,18.785,18.518,18.641,954526,0
2001-05-30,18.641,19.177,18.641,18.804,2476103,0
2001-05-31,18.856,19.526,18.624,19.312,2249332,0
2001-06-01,19.22,19.312,18.821,19.266,1236817,0
2001-06-04,19.257,19.337,19.079,19.303,1419540,0
2001-06-05,19.303,19.497,19.276,19.389,1178155,0
2001-06-06,19.399,19.917,19.381,19.832,1255473,0
2001-06-07,19.78,19.944,19.497,19.756,1459099,0
2001-06-08,20.075,20.13,19.86,19.97,2246181,0
2001-06-11,19.97,20.075,19.441,19.656,1831964,0
2001-06-12,19.78,19.799,19.337,19.56,1140847,0
2001-06-13,19.685,19.879,19.577,19.577,1114555,0
2001-06-14,19.675,19.685,19.389,19.399,1825670,0
2001-06-15,19.441,19.577,19.322,19.534,927557,0
2001-06-18,19.478,19.56,19.389,19.441,999476,0
2001-06-19,19.433,19.433,19.158,19.21,2141896,0
2001-06-20,19.238,19.612,19.079,19.577,2363279,0
2001-06-21,19.577,20.038,19.534,19.986,1678907,0
2001-06-22,19.961,20.157,19.748,19.944,1010268,0
2001-06-25,20.066,20.202,20.002,20.002,832481,0
2001-06-26,19.86,20.184,19.842,20.138,555139,0
2001-06-27,20.202,20.574,20.038,20.574,870692,0
2001-06-28,20.574,21.08,20.574,20.992,2025921,0
2001-06-29,21.133,21.277,20.78,20.966,1879611,0
2001-07-02,20.956,21.096,20.644,20.807,1225580,0
2001-07-03,20.77,20.831,20.644,20.733,647737,0
2001-07-05,20.671,20.825,20.671,20.798,681901,0
2001-07-06,20.788,21.021,20.707,20.974,970484,0
2001-07-09,21.021,21.535,20.966,21.535,930031,0
2001-07-10,21.517,21.58,21.313,21.535,1421790,0
2001-07-11,21.535,22.246,21.391,22.086,2473632,0
2001-07-12,22.149,22.674,21.91,22.602,1813760,0
2001-07-13,22.583,23.42,22.514,23.199,2240115,0
2001-07-16,23.199,23.403,22.731,23.243,1636207,0
2001-07-17,23.243,23.565,23.19,23.315,1532369,0
2001-07-18,22.915,23.297,22.693,22.693,1915345,0
2001-07-19,22.896,23.173,22.748,23.118,1468761,0
2001-07-20,22.969,23.073,22.291,22.788,2242810,0
2001-07-23,23.199,23.199,22.748,22.896,691789,0
2001-07-24,22.748,23.118,22.646,22.915,1299297,0
2001-07-25,22.915,22.915,22.583,22.859,1246033,0
2001-07-27,22.731,23.091,22.693,22.915,1589230,0
2001-07-30,22.915,23.742,22.877,23.475,1962321,0
2001-07-31,23.633,23.856,23.475,23.807,1359979,0
2001-08-01,22.915,23.307,22.636,22.969,3170595,0
2001-08-02,23.03,23.073,22.336,22.566,2288888,0
2001-08-03,22.47,22.489,22.246,22.415,869123,0
2001-08-06,22.452,22.524,22.246,22.443,751574,0
2001-08-07,22.665,22.815,22.566,22.748,954750,0
2001-08-08,22.415,22.748,22.023,22.14,1076569,0
2001-08-09,22.077,22.185,21.882,22.006,1048470,0
2001-08-10,22.006,22.388,22.006,22.353,1386278,0
2001-08-13,22.674,22.772,22.489,22.55,845745,0
2001-08-14,22.514,22.868,22.327,22.731,748878,0
2001-08-15,22.78,23.081,22.731,23.03,494905,0
2001-08-16,23.003,23.315,22.772,23.081,776520,0
2001-08-17,23.081,23.234,22.831,22.942,481423,0
2001-08-20,22.915,23.539,22.915,23.502,1162648,0
2001-08-21,23.475,23.849,23.359,23.642,1143321,0
2001-08-22,23.618,24.312,23.502,24.312,1259965,0
2001-08-23,24.285,24.443,24.186,24.391,1554841,0
2001-08-24,24.382,24.382,23.769,23.807,1345373,0
2001-08-27,23.807,24.195,23.723,24.15,1195686,0
2001-08-28,24.071,24.347,23.982,24.249,872490,0
2001-08-29,24.294,24.338,24.046,24.186,1286485,0
2001-08-30,24.15,24.453,23.849,24.205,1324244,0
2001-08-31,24.205,24.205,23.475,23.688,1466062,0
2001-09-04,23.633,24.133,23.601,24.107,799221,0
2001-09-05,23.892,24.01,23.642,23.991,1040609,0
2001-09-06,23.601,23.688,23.359,23.457,1508769,0
2001-09-07,23.19,23.297,22.764,22.796,1367848,0
2001-09-10,22.85,23.742,22.85,23.679,2191570,0
2001-09-17,23.52,23.539,23.039,23.136,1672838,0
2001-09-18,23.136,23.243,22.583,22.665,1121967,0
2001-09-19,22.693,23.073,21.91,22.806,1515736,0
2001-09-20,22.636,22.887,22.514,22.693,1613955,0
2001-09-21,22.301,22.353,21.517,21.979,2877065,0
2001-09-24,22.023,22.489,21.943,22.131,1311435,0
2001-09-25,22.506,22.859,22.246,22.674,1941643,0
2001-09-26,22.739,23.457,22.739,23.447,1301547,0
2001-09-27,23.447,23.982,23.297,23.892,1556864,0
2001-09-28,23.945,24.409,23.807,24.285,2348895,0
2001-10-01,24.338,24.63,24.142,24.534,1337278,0
2001-10-02,24.471,24.614,24.107,24.195,1318179,0
2001-10-03,24.195,24.303,23.883,24.168,2622870,0
2001-10-04,24.205,24.205,23.601,23.679,2078294,0
2001-10-05,23.807,24.01,23.457,23.76,933626,0
2001-10-08,23.76,23.892,23.565,23.807,661449,0
2001-10-09,23.807,23.849,23.625,23.822,844395,0
2001-10-10,23.822,24.23,23.742,23.92,2328892,0
2001-10-11,24.116,24.124,23.679,23.807,1724982,0
2001-10-12,23.807,23.807,23.091,23.565,1244686,0
2001-10-15,23.52,24.01,23.243,24.01,1002398,0
2001-10-16,24.046,24.079,23.849,23.982,1145118,0
2001-10-17,23.927,24.046,23.52,23.831,1207598,0
2001-10-18,22.796,23.073,22.14,22.583,7042190,0
2001-10-19,22.772,23.315,22.731,23.28,3348372,0
2001-10-22,23.28,23.52,23.154,23.493,1403136,0
2001-10-23,23.548,23.565,23.28,23.323,1607659,0
2001-10-24,23.333,23.333,22.756,22.859,3149244,0
2001-10-25,23.359,24.471,23.341,24.365,4402690,0
2001-10-26,24.266,25.468,24.249,25.227,3351750,0
2001-10-29,25.227,25.362,24.817,24.853,2494087,0
2001-10-30,24.694,24.961,24.614,24.694,1458424,0
2001-10-31,24.81,25.013,24.614,24.817,1283116,0
2001-11-01,24.81,25.441,24.639,25.386,2488467,0
2001-11-02,25.378,25.459,25.102,25.362,1807463,0
2001-11-05,25.413,25.449,25.184,25.201,1607885,0
2001-11-06,25.282,25.681,25.282,25.628,2315182,0
2001-11-07,25.583,25.681,25.077,25.121,1936021,0
2001-11-08,25.121,25.121,24.614,24.756,2245509,0
2001-11-09,24.748,24.794,24.382,24.453,1315929,0
2001-11-12,24.409,25.192,24.266,25.147,1138374,0
2001-11-13,25.147,25.344,25.022,25.326,732921,0
2001-11-14,25.378,25.583,25.094,25.487,1110506,0
2001-11-15,25.449,25.566,25.405,25.468,885525,0
2001-11-16,25.468,25.583,25.317,25.317,633804,0
2001-11-19,25.362,25.753,25.139,25.745,1771503,0
2001-11-20,25.753,26.651,25.699,26.552,1917595,0
2001-11-21,26.474,27.346,26.298,26.492,2859759,0
2001-11-23,26.519,26.661,26.41,26.616,305889,0
2001-11-26,26.269,26.474,26.151,26.438,2604437,0
2001-11-27,26.338,26.492,26.233,26.385,879461,0
2001-11-28,26.385,26.775,26.298,26.316,911824,0
2001-11-29,26.357,26.562,26.16,26.25,964190,0
2001-11-30,26.198,26.393,26.065,26.233,1540684,0
2001-12-03,26.25,26.634,26.142,26.552,1014309,0
2001-12-04,26.606,26.795,26.474,26.661,888900,0
2001-12-05,26.695,26.918,26.536,26.795,936770,0
2001-12-06,26.795,26.795,26.474,26.651,790679,0
2001-12-07,26.661,26.829,26.474,26.695,576266,0
2001-12-10,26.634,26.643,26.189,26.189,1131856,0
2001-12-11,26.25,26.347,26.109,26.135,986888,0
2001-12-12,26.029,26.029,25.309,25.468,1549899,0
2001-12-13,25.495,25.86,25.299,25.566,1696436,0
2001-12-14,25.637,25.69,25.184,25.523,1664972,0
2001-12-17,25.549,25.789,25.449,25.583,889795,0
2001-12-18,25.699,26.011,25.618,25.931,829115,0
2001-12-19,26.198,26.198,25.495,25.646,1159728,0
2001-12-20,25.646,25.903,25.487,25.602,822594,0
2001-12-21,25.663,25.745,25.362,25.362,965090,0
2001-12-24,25.378,25.789,25.335,25.745,291728,0
2001-12-26,25.779,26.083,25.602,25.699,624589,0
2001-12-27,25.699,26.003,25.663,25.894,671113,0
2001-12-28,26.011,26.347,25.887,25.965,629757,0
2001-12-31,26.074,26.189,25.931,25.994,663246,0
2002-01-02,26.307,26.366,25.947,25.994,1294130,0
2002-01-03,26.109,26.189,25.708,25.745,757415,0
2002-01-04,25.912,26.679,25.912,26.589,1430553,0
2002-01-07,26.901,26.901,26.25,26.269,1238615,0
2002-01-08,26.216,26.419,26.093,26.233,724380,0
2002-01-09,26.338,26.695,26.338,26.438,1302669,0
2002-01-10,26.419,26.669,26.338,26.599,1203777,0
2002-01-11,26.679,27.194,26.679,27.096,839676,0
2002-01-14,27.125,27.365,26.98,27.166,853612,0
2002-01-15,27.142,27.319,26.963,27.274,543227,0
2002-01-16,27.311,27.996,27.238,27.844,1659804,0
2002-01-17,27.809,27.809,27.365,27.408,1050495,0
2002-01-18,27.408,27.87,27.302,27.764,931378,0
2002-01-22,27.816,27.844,27.375,27.44,1033189,0
2002-01-23,27.478,27.664,27.142,27.639,1057689,0
2002-01-24,27.745,28.067,27.682,28.04,1161075,0
2002-01-25,27.986,28.308,27.664,27.727,1458650,0
2002-01-28,27.727,27.986,27.459,27.861,1050947,0
2002-01-29,27.87,28.084,27.089,27.151,1597322,0
2002-01-30,27.202,27.639,26.679,27.604,1748132,0
2002-01-31,27.692,28.253,27.631,28.226,2708053,0
2002-02-01,28.208,28.608,28.067,28.208,1388749,0
2002-02-04,28.208,28.208,27.664,27.8,1048925,0
2002-02-05,27.792,28.457,27.745,28.44,1431675,0
2002-02-06,28.476,28.653,28.253,28.253,1456403,0
2002-02-07,28.457,28.563,28.253,28.289,1088256,0
2002-02-08,28.422,28.699,27.825,28.03,1263111,0
2002-02-11,28.084,28.43,27.861,28.316,1307615,0
2002-02-12,28.68,29.197,28.538,28.931,2938423,0
2002-02-13,28.931,29.027,28.547,28.717,1272329,0
2002-02-14,28.308,28.627,27.907,28.208,2221010,0
2002-02-15,28.199,28.457,28.049,28.457,2113129,0
2002-02-19,28.413,28.572,28.049,28.076,1291431,0
2002-02-20,28.011,28.19,27.541,28.049,1755548,0
2002-02-21,27.924,28.342,27.861,28.049,1288734,0
2002-02-22,28.156,28.333,28.059,28.067,937445,0
2002-02-25,27.942,28.049,27.898,27.942,1335708,0
2002-02-26,27.942,28.226,27.861,27.907,1332788,0
2002-02-27,26.963,27.219,26.695,26.935,6543463,0
2002-02-28,27.034,27.408,26.695,27.062,3025403,0
2002-03-01,27.096,27.238,26.918,27.034,1435722,0
2002-03-04,27.034,27.053,25.708,25.745,2834585,0
2002-03-05,25.618,26.41,25.618,25.753,3316238,0
2002-03-06,26.011,26.428,25.903,26.338,1854216,0
2002-03-07,26.307,26.338,26.065,26.142,1704076,0
2002-03-08,26.307,26.839,26.307,26.82,1087128,0
2002-03-11,26.857,27.415,26.857,27.265,1339754,0
2002-03-12,27.265,27.569,27.175,27.365,1146694,0
2002-03-13,27.382,27.986,27.346,27.587,1471011,0
2002-03-14,27.229,27.692,27.229,27.533,1071401,0
2002-03-15,27.382,27.525,27.283,27.478,1633280,0
2002-03-18,27.525,27.844,27.034,27.8,1845895,0
2002-03-19,27.8,27.825,27.185,27.424,2615001,0
2002-03-20,27.382,27.889,27.248,27.809,1531242,0
2002-03-21,27.692,27.986,27.525,27.825,1247156,0
2002-03-22,27.825,27.852,27.382,27.408,1837129,0
2002-03-25,27.497,27.578,27.238,27.265,1078590,0
2002-03-26,27.319,27.809,27.319,27.497,2245509,0
2002-03-27,27.497,28.377,27.45,28.067,3499181,0
2002-03-28,28.457,28.563,27.986,28.333,1716213,0
2002-04-01,28.333,28.495,27.942,28.387,1793305,0
2002-04-02,28.387,29.037,28.316,28.857,2586235,0
2002-04-03,28.938,28.946,28.457,28.563,1454154,0
2002-04-04,28.563,29.143,28.547,28.876,1723184,0
2002-04-05,28.876,29.514,28.848,29.376,1591253,0
2002-04-08,29.232,29.942,29.153,29.643,3813163,0
2002-04-09,29.543,29.837,29.162,29.81,2819525,0
2002-04-10,29.81,30.246,29.738,30.167,1304021,0
2002-04-11,30.167,30.239,29.884,29.952,1130734,0
2002-04-12,29.901,29.952,29.457,29.589,1144669,0
2002-04-15,29.589,29.68,29.249,29.32,1286263,0
2002-04-16,29.41,29.472,29.098,29.249,1579790,0
2002-04-17,30.121,30.557,29.702,30.121,7316839,0
2002-04-18,30.923,31.579,30.832,31.182,5553873,0
2002-04-19,31.368,31.866,31.146,31.83,5244167,0
2002-04-22,31.856,32.853,31.662,32.07,3275329,0
2002-04-23,31.811,31.884,31.279,31.456,2453627,0
2002-04-24,30.968,32.016,30.968,31.801,2966290,0
2002-04-25,32.525,34.251,32.525,33.298,5981131,0
2002-04-26,33.477,33.725,32.987,33.325,4825676,0
2002-04-29,32.819,33.192,32.267,32.71,4199962,0
2002-04-30,32.71,33.547,32.659,33.404,3441872,0
2002-05-01,33.991,34.482,33.725,34.259,3485921,0
2002-05-02,34.154,34.706,34.038,34.466,4280872,0
2002-05-03,34.259,34.437,32.996,33.512,3569530,0
2002-05-06,33.512,33.991,33.512,33.796,2393620,0
2002-05-07,33.814,34.126,32.06,32.623,4739819,0
2002-05-08,32.819,33.281,31.983,33.201,4833091,0
2002-05-09,32.969,33.796,32.631,32.775,1942990,0
2002-05-10,32.775,33.371,32.308,32.427,1635979,0
2002-05-13,32.308,32.346,31.376,32.016,2791434,0
2002-05-14,30.167,31.456,30.149,31.297,6585268,0
2002-05-15,31.189,32.123,31.003,31.662,3162052,0
2002-05-16,31.662,32.016,31.164,31.411,2442614,0
2002-05-17,31.411,31.902,31.055,31.724,1960072,0
2002-05-20,30.701,30.789,29.438,29.874,9838794,0
2002-05-21,30.051,30.619,29.438,30.167,6161384,0
2002-05-22,30.361,30.611,30.077,30.273,2582414,0
2002-05-23,30.684,31.189,30.505,31.146,2161449,0
2002-05-24,31.154,32.123,30.923,31.588,3398715,0
2002-05-28,32.035,32.079,31.571,31.866,2004125,0
2002-05-29,31.964,32.586,31.801,32.39,2662653,0
2002-05-30,32.497,33.45,32.301,33.335,4390105,0
2002-05-31,33.343,33.45,32.844,32.996,2960227,0
2002-06-03,32.996,33.539,32.728,33.211,2157406,0
2002-06-04,33.211,33.281,32.811,32.96,2812110,0
2002-06-05,33.138,34.038,32.996,34.038,4049602,0
2002-06-06,34.038,34.349,33.521,33.665,3830018,0
2002-06-07,33.814,34.83,33.682,34.733,3343203,0
2002-06-10,35.018,35.036,34.154,34.687,2288438,0
2002-06-11,36.15,37.419,36.15,37.267,10166261,0
2002-06-12,37.267,37.774,37.011,37.615,4215246,0
2002-06-13,37.48,37.552,36.502,36.662,3499181,0
2002-06-14,36.662,36.821,35.513,36.02,3289262,0
2002-06-17,36.131,36.574,35.807,36.305,4130289,0
2002-06-18,36.78,37.633,36.688,37.225,2799974,0
2002-06-19,37.036,38.38,37.021,38.352,4144673,0
2002-06-20,38.352,38.352,37.373,37.49,4293683,0
2002-06-21,37.17,37.596,36.883,37.49,3030570,0
2002-06-24,37.462,37.48,34.926,36.873,5476336,0
2002-06-25,36.397,36.403,34.918,35.045,5759077,0
2002-06-26,34.054,35.504,34.038,35.258,4587437,0
2002-06-27,35.425,35.969,34.812,35.558,3377363,0
2002-06-28,35.327,36.02,34.597,34.623,4588334,0
2002-07-01,34.812,35.147,34.038,34.33,3597851,0
2002-07-02,34.615,34.615,32.481,33.298,4927489,0
2002-07-03,33.477,34.706,33.103,34.501,3736970,0
2002-07-05,34.926,35.594,34.75,35.416,1215692,0
2002-07-08,35.416,36.173,35.24,35.513,2668269,0
2002-07-09,35.489,35.909,34.482,34.615,3943518,0
2002-07-10,34.659,35.062,33.547,33.734,3664827,0
2002-07-11,33.734,33.894,31.811,33.263,5688278,0
2002-07-12,33.237,34.777,33.192,33.823,4240643,0
2002-07-15,33.86,34.038,31.83,33.254,4958054,0
2002-07-16,33.254,33.77,32.793,32.925,4406290,0
2002-07-17,33.298,34.045,33.298,33.991,3827097,0
2002-07-18,34.678,35.576,33.263,34.083,7755781,0
2002-07-19,33.991,34.242,33.263,33.46,4493264,0
2002-07-22,32.969,33.147,30.942,31.53,5585792,0
2002-07-23,31.164,31.964,30.701,31.411,4669474,0
2002-07-24,30.371,33.923,30.176,33.708,4398869,0
2002-07-25,32.844,34.482,31.698,32.561,6983305,0
2002-07-26,32.819,32.819,30.719,31.83,7025787,0
2002-07-29,32.497,32.497,31.215,31.811,6916777,0
2002-07-30,31.189,32.703,30.701,31.146,8953043,0
2002-07-31,31.146,32.079,30.701,31.811,7224015,0
2002-08-01,31.894,31.93,30.763,31.456,4443594,0
2002-08-02,31.011,31.588,30.254,31.252,5016265,0
2002-08-05,30.806,30.905,29.32,29.506,4934459,0
2002-08-06,30.176,31.038,30.167,30.646,3548853,0
2002-08-07,31.341,31.474,29.979,30.842,2670740,0
2002-08-08,30.728,32.016,30.593,31.938,3929584,0
2002-08-09,31.501,32.497,30.593,32.308,4568108,0
2002-08-12,32.035,32.819,31.733,32.506,3193744,0
2002-08-13,32.506,32.853,31.974,32.025,3000003,0
2002-08-14,31.884,33.298,31.279,33.298,3050573,0
2002-08-16,32.941,33.423,32.719,33.138,2388451,0
2002-08-19,33.138,33.263,32.756,33.147,2734573,0
2002-08-20,33.034,33.717,32.969,33.103,3180257,0
2002-08-21,33.353,33.593,32.775,33.138,1434601,0
2002-08-22,33.254,34.65,33.254,34.349,4096350,0
2002-08-23,34.242,34.304,33.371,33.45,2329117,0
2002-08-26,33.904,34.019,33.281,33.923,2541059,0
2002-08-27,33.923,34.259,33.165,33.77,3386806,0
2002-08-28,33.389,33.46,32.241,32.437,2618149,0
2002-08-29,32.035,32.996,32.035,32.623,2227980,0
2002-08-30,32.534,33.45,32.481,33.094,1326720,0
2002-09-03,32.925,32.925,31.947,31.992,2077617,0
2002-09-04,31.698,32.418,31.698,32.301,1881857,0
2002-09-05,32.301,33.077,31.992,33.05,2408006,0
2002-09-06,33.493,33.502,32.756,33.12,2094248,0
2002-09-09,33.129,33.86,33.094,33.787,2239216,0
2002-09-10,33.787,34.269,33.46,34.172,1800723,0
2002-09-11,34.392,34.795,34.216,34.251,1303345,0
2002-09-12,33.86,34.632,33.86,34.107,1874891,0
2002-09-13,33.708,34.597,33.593,34.597,2205278,0
2002-09-17,35.132,35.327,33.932,33.932,3185877,0
2002-09-18,33.486,34.216,33.218,34.154,2927410,0
2002-09-19,33.923,34.001,33.29,33.397,1522926,0
2002-09-20,33.397,33.575,33.174,33.325,1833087,0
2002-09-23,33.325,33.575,32.71,33.111,2315182,0
2002-09-24,33.034,33.034,31.964,32.258,2315406,0
2002-09-25,32.346,32.747,31.902,32.719,3066309,0
2002-09-26,32.747,32.897,31.811,32.551,4275255,0
2002-09-27,32.481,33.477,32.258,33.042,2036265,0
2002-09-30,32.88,32.88,32.052,32.613,2392272,0
2002-10-01,32.594,33.034,32.089,32.916,1887028,0
2002-10-02,32.916,34.18,32.853,34.083,2476328,0
2002-10-03,34.216,35.008,34.126,34.812,5927194,0
2002-10-04,34.821,34.856,34.172,34.537,4244688,0
2002-10-07,34.437,35.132,34.339,34.366,2513415,0
2002-10-08,34.437,34.615,33.878,34.054,2567353,0
2002-10-09,33.787,34.696,33.628,34.519,4090058,0
2002-10-10,34.528,35.549,34.528,34.88,7968846,0
2002-10-11,35.416,35.983,35.096,35.969,4124447,0
2002-10-14,35.969,36.634,35.935,36.608,3661905,0
2002-10-15,37.356,37.774,37.133,37.731,5254278,0
2002-10-16,37.48,38.621,37.419,38.602,4855340,0
2002-10-17,39.688,39.688,37.624,38.05,7244916,0
2002-10-18,38.05,39.02,37.819,38.564,4204232,0
2002-10-21,38.621,38.968,38.176,38.417,3528402,0
2002-10-22,38.426,38.924,37.882,38.096,2922917,0
2002-10-23,37.997,38.104,37.17,37.624,3793609,0
2002-10-24,36.591,37.124,35.702,35.797,7838041,0
2002-10-25,34.706,36.617,34.561,36.494,6510199,0
2002-10-28,36.484,36.502,34.926,35.3,3607737,0
2002-10-29,35.045,35.3,34.054,34.847,3700335,0
2002-10-30,35.096,35.463,34.632,34.944,2969888,0
2002-10-31,35.416,35.613,32.703,33.46,9216005,0
2002-11-01,33.583,34.296,32.978,33.886,6074628,0
2002-11-04,34.482,35.399,33.968,34.304,4045559,0
2002-11-05,34.304,34.304,32.819,33.103,4923891,0
2002-11-06,33.103,34.981,33.103,34.659,5470045,0
2002-11-07,34.88,35.355,34.715,34.935,3422317,0
2002-11-08,33.371,33.787,32.373,32.941,12028114,0
2002-11-11,33.147,33.281,32.327,32.594,5080771,0
2002-11-12,32.594,33.547,32.213,33.38,4693972,0
2002-11-13,33.593,34.313,33.325,33.566,4091630,0
2002-11-14,33.923,34.304,33.147,33.263,3287240,0
2002-11-15,32.969,34.375,32.941,34.054,3898345,0
2002-11-18,34.054,34.571,33.575,34.358,3316906,0
2002-11-19,34.366,34.366,33.174,33.325,3987343,0
2002-11-20,32.463,33.094,32.373,32.996,4669924,0
2002-11-21,33.325,33.325,30.815,31.439,9585723,0
2002-11-22,31.811,31.83,31.011,31.028,4593282,0
2002-11-25,30.077,30.239,27.587,27.809,20712802,0
2002-11-26,28.37,29.465,27.809,28.298,13008264,0
2002-11-27,28.298,29.497,28.298,29.497,6836541,0
2002-11-29,29.249,29.766,29.143,29.285,1964791,0
2002-12-02,29.856,29.856,28.521,28.68,5167749,0
2002-12-03,28.572,30.121,28.563,29.497,5258775,0
2002-12-04,29.457,30.879,29.383,30.709,5716825,0
2002-12-05,30.593,30.771,30.077,30.416,3213074,0
2002-12-06,30.416,31.252,30.416,30.719,2882010,0
2002-12-09,30.719,31.501,30.514,30.593,3411978,0
2002-12-10,30.923,31.206,30.113,30.719,3896095,0
2002-12-11,31.146,31.698,31.146,31.501,4611039,0
2002-12-12,31.616,31.992,31.456,31.698,3103391,0
2002-12-13,31.698,31.912,30.923,31.448,2442842,0
2002-12-16,31.448,31.555,30.942,31.234,3268360,0
2002-12-17,31.234,31.634,30.968,31.146,2637929,0
2002-12-18,31.411,31.562,30.888,31.234,2413848,0
2002-12-19,31.368,31.607,30.851,31.36,3019112,0
2002-12-20,31.724,31.983,31.36,31.983,4522257,0
2002-12-23,31.983,32.241,31.856,32.205,2162350,0
2002-12-24,32.205,32.276,31.856,32.213,704827,0
2002-12-26,32.213,32.213,31.672,31.724,1313234,0
2002-12-27,31.724,31.77,31.341,31.341,1408978,0
2002-12-30,31.341,31.501,30.942,31.288,2466216,0
2002-12-31,31.411,31.68,31.128,31.662,1933777,0
2003-01-02,31.588,32.205,31.538,32.187,2575450,0
2003-01-03,32.39,32.835,32.258,32.775,3743042,0
2003-01-06,32.373,32.737,32.179,32.276,3661004,0
2003-01-07,31.947,32.016,31.197,31.35,4039263,0
2003-01-08,31.634,32.025,31.234,31.35,2130883,0
2003-01-09,31.571,31.571,30.913,31.439,3479179,0
2003-01-10,31.368,31.368,30.611,30.949,4804998,0
2003-01-13,30.949,31.146,30.361,30.523,4065788,0
2003-01-14,30.523,30.523,29.68,30.077,4813986,0
2003-01-15,30.185,30.434,30.077,30.121,3202284,0
2003-01-16,30.025,30.185,29.506,29.856,3992739,0
2003-01-17,29.81,31.154,29.757,31.055,4954908,0
2003-01-21,30.923,31.456,30.806,30.905,3810916,0
2003-01-22,30.896,31.571,30.763,31.128,2994836,0
2003-01-23,31.456,31.93,31.189,31.548,3206103,0
2003-01-24,31.439,31.571,30.994,31.137,2694791,0
2003-01-27,30.806,30.968,30.301,30.426,2628266,0
2003-01-28,30.684,30.994,30.505,30.978,2099420,0
2003-01-29,30.719,31.579,30.684,31.579,2492285,0
2003-01-30,31.579,31.705,31.109,31.146,1840502,0
2003-01-31,30.994,32.346,30.994,32.337,3600547,0
2003-02-03,32.337,32.346,31.074,31.341,4823427,0
2003-02-04,31.341,31.341,30.167,30.397,4957829,0
2003-02-05,30.407,30.879,30.185,30.185,3246784,0
2003-02-06,30.211,30.656,30.042,30.263,3133958,0
2003-02-07,30.806,30.896,30.211,30.254,2537464,0
2003-02-10,30.254,30.523,30.077,30.523,2687599,0
2003-02-11,29.901,30.273,29.41,29.438,11131800,0
2003-02-12,29.366,29.57,28.092,28.699,11737510,0
2003-02-13,28.83,29.001,28.448,28.848,5275631,0
2003-02-14,28.671,28.761,28.351,28.68,3722588,0
2003-02-18,28.779,29.543,28.744,29.401,3184753,0
2003-02-19,29.472,29.989,29.32,29.42,2273376,0
2003-02-20,29.662,29.802,29.027,29.223,3338933,0
2003-02-21,29.134,29.866,28.904,29.738,2569379,0
2003-02-24,29.747,29.757,29.027,29.037,2206174,0
2003-02-25,29.037,29.856,28.839,29.729,3027650,0
2003-02-26,29.729,30.326,29.67,30.096,2278097,0
2003-02-27,29.989,30.39,29.893,29.96,1895117,0
2003-02-28,30.006,30.46,29.916,30.263,2017610,0
2003-03-03,30.326,30.675,30.23,30.361,1891076,0
2003-03-04,30.239,30.628,29.662,29.67,2935951,0
2003-03-05,29.793,30.39,29.472,30.139,4820505,0
2003-03-06,29.916,30.557,29.784,30.309,2194042,0
2003-03-07,30.317,30.968,30.087,30.869,2495433,0
2003-03-10,30.815,31.038,30.254,30.309,1386056,0
2003-03-11,30.309,30.407,29.818,29.96,1428530,0
2003-03-12,29.97,30.149,29.276,29.643,2933480,0
2003-03-13,29.901,30.531,29.747,30.514,2018283,0
2003-03-14,30.523,30.851,29.989,29.996,2752326,0
2003-03-17,30.034,31.234,30.034,31.234,2169317,0
2003-03-18,31.314,31.439,30.994,31.154,2020081,0
2003-03-19,31.128,31.571,30.832,31.571,1531242,0
2003-03-20,31.234,31.626,30.851,31.484,2375417,0
2003-03-21,32.035,32.534,31.779,32.49,3090357,0
2003-03-24,32.044,32.551,31.866,32.481,2868297,0
2003-03-25,32.525,33.521,32.481,33.477,3857214,0
2003-03-26,33.477,33.547,32.907,32.996,2643322,0
2003-03-27,32.827,33.38,32.506,33.263,2122570,0
2003-03-28,33.156,34.259,33.077,34.064,3838560,0
2003-03-31,33.96,34.561,33.682,34.154,3238691,0
2003-04-01,34.083,34.225,33.058,33.96,5740873,0
2003-04-02,34.528,34.715,34.009,34.172,3449736,0
2003-04-03,34.18,34.777,33.886,34.437,2850095,0
2003-04-04,34.706,34.856,34.09,34.269,3763940,0
2003-04-07,34.706,35.139,34.437,34.466,3428832,0
2003-04-08,34.116,34.88,33.968,34.561,3082940,0
2003-04-09,34.561,34.812,34.083,34.172,3334887,0
2003-04-10,34.172,34.259,33.601,34.107,3578520,0
2003-04-11,33.86,34.528,33.86,34.172,2835483,0
2003-04-14,34.172,35.139,34.172,34.981,2313380,0
2003-04-15,34.537,34.935,34.33,34.501,5723116,0
2003-04-16,34.88,35.139,32.775,32.844,12820594,0
2003-04-21,33.307,33.804,32.481,32.506,4285591,0
2003-04-22,32.481,32.693,32.151,32.525,6326576,0
2003-04-23,32.525,32.951,32.213,32.775,3477607,0
2003-04-24,33.077,33.281,31.875,32.756,9830480,0
2003-04-25,32.835,33.414,32.766,33.034,3220938,0
2003-04-28,33.147,33.316,32.871,33.263,2345974,0
2003-04-29,33.371,33.708,33.094,33.174,3794056,0
2003-04-30,33.174,33.796,32.793,33.787,3699213,0
2003-05-01,33.787,33.923,33.218,33.575,2499258,0
2003-05-02,33.575,34.172,32.568,34.019,4366277,0
2003-05-05,34.304,34.88,34.269,34.501,4356614,0
2003-05-06,34.392,35.194,34.375,35.194,3412428,0
2003-05-07,35.194,35.194,34.207,34.259,3460750,0
2003-05-08,34.269,34.492,33.804,33.886,2599495,0
2003-05-09,34.083,34.482,33.923,34.482,1736670,0
2003-05-12,34.259,35.132,34.259,34.795,1751949,0
2003-05-13,34.795,34.795,34.054,34.296,2664898,0
2003-05-14,34.304,34.597,34.233,34.528,1619124,0
2003-05-15,34.724,34.786,34.287,34.687,2222809,0
2003-05-16,34.687,36.288,34.687,36.056,6487274,0
2003-05-19,35.728,36.591,35.711,35.845,4431684,0
2003-05-20,35.909,37.588,35.909,37.471,7247837,0
2003-05-21,37.48,38.444,37.48,38.121,6931163,0
2003-05-22,38.112,38.211,37.624,37.865,4815338,0
2003-05-23,37.748,38.248,37.703,37.731,3438273,0
2003-05-27,37.731,38.573,37.731,38.48,3804173,0
2003-05-28,38.47,38.486,37.925,38.112,3048552,0
2003-05-29,37.907,38.352,37.633,37.791,3009445,0
2003-05-30,37.935,37.969,37.234,37.969,4001056,0
2003-06-02,38.086,38.176,36.93,36.948,3559640,0
2003-06-03,36.726,37.392,36.608,37.003,4675538,0
2003-06-04,36.429,37.731,36.429,37.588,3424567,0
2003-06-05,37.748,38.041,37.225,38.023,2726478,0
2003-06-06,38.221,38.47,37.8,37.969,2324396,0
2003-06-09,37.997,38.193,37.552,37.739,1789260,0
2003-06-10,37.819,38.452,37.669,38.006,2105491,0
2003-06-11,38.121,39.073,38.068,39.073,3326347,0
2003-06-12,39.155,39.494,38.555,38.815,2563084,0
2003-06-13,39.002,39.054,38.513,38.656,1554619,0
2003-06-16,38.656,39.34,38.602,39.332,1860504,0
2003-06-17,39.332,40.417,39.332,40.355,2898867,0
2003-06-18,40.355,40.712,39.965,40.25,3085860,0
2003-06-19,40.195,40.195,38.158,38.282,2996859,0
2003-06-20,38.334,38.555,37.907,38.248,4241314,0
2003-06-23,38.041,38.272,37.373,38.265,2140097,0
2003-06-24,38.265,38.852,38.158,38.307,1893095,0
2003-06-25,38.158,38.248,37.329,37.429,2661753,0
2003-06-26,37.373,38.248,37.225,38.221,1672164,0
2003-06-27,38.444,38.444,37.642,37.731,1561809,0
2003-06-30,37.81,38.033,37.509,37.509,1876239,0
2003-07-01,37.373,37.438,36.653,37.41,2304170,0
2003-07-02,37.552,38.023,37.526,37.987,1800947,0
2003-07-03,37.979,38.158,37.197,37.234,1372569,0
2003-07-07,37.642,38.564,37.517,38.461,1640700,0
2003-07-08,38.461,38.602,38.023,38.221,1499554,0
2003-07-09,38.221,38.257,37.731,38.077,2543757,0
2003-07-10,38.041,38.041,37.329,37.448,1732847,0
2003-07-11,37.819,38.041,37.329,37.48,2728054,0
2003-07-14,37.596,38.041,37.079,37.382,4033424,0
2003-07-15,37.382,37.596,36.653,36.789,3561661,0
2003-07-16,36.67,36.789,35.39,35.453,3953408,0
2003-07-17,35.899,36.084,34.88,35.676,5281699,0
2003-07-18,35.89,36.494,35.702,36.343,2183476,0
2003-07-21,36.343,36.902,35.993,36.343,1781393,0
2003-07-22,36.403,36.403,35.381,35.925,3199809,0
2003-07-23,36.93,37.712,35.983,37.685,7629471,0
2003-07-24,37.712,37.712,37.124,37.161,2434977,0
2003-07-25,37.044,38.289,37.021,38.239,2918644,0
2003-07-28,38.202,38.877,38.193,38.555,2392046,0
2003-07-29,38.796,39.046,38.461,38.852,2391820,0
2003-07-30,38.933,39.42,38.343,38.64,4154563,0
2003-07-31,38.64,38.64,36.716,37.225,7183559,0
2003-08-01,37.161,37.373,36.439,36.77,3387928,0
2003-08-04,36.643,36.754,35.935,36.529,1996711,0
2003-08-05,36.484,36.484,35.24,35.24,3114854,0
2003-08-06,35.045,35.045,33.708,34.028,10275939,0
2003-08-07,34.216,35.203,34.216,34.973,4013642,0
2003-08-08,34.973,35.549,34.909,35.372,2590279,0
2003-08-11,35.39,36.03,35.194,35.327,1997831,0
2003-08-12,35.327,35.594,35.018,35.292,1120846,0
2003-08-13,35.399,35.504,34.786,34.847,1127366,0
2003-08-14,35.132,35.463,34.641,35.39,2117626,0
2003-08-15,35.372,35.613,35.194,35.472,927782,0
2003-08-18,35.549,35.676,35.166,35.283,2120098,0
2003-08-19,35.39,35.39,34.847,35.036,1817579,0
2003-08-20,35.045,35.045,34.154,34.18,3638304,0
2003-08-21,34.366,34.51,33.637,33.656,3279373,0
2003-08-22,33.656,33.823,33.46,33.665,3214196,0
2003-08-25,33.575,33.637,33.034,33.512,1943441,0
2003-08-26,33.389,33.968,33.353,33.941,2465763,0
2003-08-27,34.18,34.304,33.894,34.172,2429132,0
2003-08-28,34.09,34.259,33.725,34.216,2526673,0
2003-08-29,34.216,34.769,34.135,34.706,2294054,0
2003-09-02,34.838,35.194,34.715,35.147,2251805,0
2003-09-03,35.444,35.594,35.194,35.283,2681980,0
2003-09-04,35.283,35.292,34.918,35.062,1164447,0
2003-09-05,34.706,34.944,34.579,34.687,1657105,0
2003-09-08,35.132,35.88,35.045,35.735,2612305,0
2003-09-09,35.676,35.899,35.327,35.585,1742739,0
2003-09-10,35.585,36.02,35.381,35.416,1001273,0
2003-09-11,35.416,35.453,34.838,35.355,1431903,0
2003-09-12,35.346,36.112,35.194,35.863,2666021,0
2003-09-15,35.909,36.039,35.166,35.258,2453627,0
2003-09-16,35.318,35.381,34.795,35.07,2667370,0
2003-09-17,35.054,35.283,34.918,35.045,1847245,0
2003-09-18,34.795,35.096,34.623,35.008,2011094,0
2003-09-19,34.973,34.973,34.437,34.475,2700634,0
2003-09-22,34.456,34.466,33.823,34.33,1635302,0
2003-09-23,34.392,34.571,34.045,34.41,2065258,0
2003-09-24,34.216,34.528,33.823,33.95,2692769,0
2003-09-25,33.983,34.083,33.38,33.389,3187451,0
2003-09-26,33.034,33.441,33.006,33.192,2605564,0
2003-09-29,33.218,34.083,33.034,33.96,2986298,0
2003-09-30,33.96,34.51,33.823,34.296,2201232,0
2003-10-01,34.561,35.24,34.233,35.24,2359457,0
2003-10-02,35.062,35.728,34.838,35.604,2524651,0
2003-10-03,36.03,36.19,35.147,36.048,3136208,0
2003-10-06,36.048,36.121,35.122,35.139,1645190,0
2003-10-07,35.079,35.567,34.973,35.327,1217261,0
2003-10-08,35.327,35.585,35.026,35.026,1395044,0
2003-10-09,35.39,35.641,35.258,35.425,1503148,0
2003-10-10,35.641,35.951,35.623,35.872,1002175,0
2003-10-13,35.872,36.413,35.872,36.02,1619124,0
2003-10-14,35.993,36.02,35.3,35.763,1493488,0
2003-10-15,35.763,35.763,35.105,35.249,2399242,0
2003-10-16,35.39,36.617,35.39,36.236,2302149,0
2003-10-17,36.305,36.789,36.198,36.698,2425312,0
2003-10-20,36.789,37.106,36.494,37.071,2597023,0
2003-10-21,37.071,37.81,36.662,37.49,2120547,0
2003-10-22,37.49,37.642,36.735,37.642,2051771,0
2003-10-23,37.197,37.48,37.106,37.206,1969060,0
2003-10-24,37.161,37.462,36.789,37.348,2377665,0
2003-10-27,41.156,41.378,39.965,40.535,38362668,0
2003-10-28,40.49,40.934,39.064,40.028,13874011,0
2003-10-29,39.822,40.213,39.803,39.891,7613739,0
2003-10-30,39.706,40.028,38.621,38.951,10114791,0
2003-10-31,38.951,40.044,38.951,39.554,6616508,0
2003-11-03,39.554,39.901,39.261,39.616,3876007,0
2003-11-04,39.616,39.822,39.261,39.42,4751244,0
2003-11-05,39.155,39.822,39.11,39.494,5102121,0
2003-11-06,39.53,39.599,38.815,39.054,4784997,0
2003-11-07,38.951,39.1,38.504,38.693,4986374,0
2003-11-10,38.666,38.787,37.828,37.987,4679137,0
2003-11-11,37.987,38.417,37.9,38.239,5475437,0
2003-11-12,38.239,38.942,38.239,38.896,2762441,0
2003-11-13,38.896,39.589,38.602,39.322,4262894,0
2003-11-14,39.34,40.035,39.34,39.643,2345747,0
2003-11-17,39.803,39.812,39.119,39.332,2830766,0
2003-11-18,39.377,39.57,39.073,39.332,2039858,0
2003-11-19,39.447,40.018,39.279,39.939,3099793,0
2003-11-20,39.865,40.088,39.669,39.822,3051922,0
2003-11-21,39.838,39.865,39.484,39.643,1616201,0
2003-11-24,39.679,40.268,39.679,40.268,1948384,0
2003-11-25,40.49,41.015,40.337,40.899,2193817,0
2003-11-26,40.934,41.441,40.844,41.333,2427559,0
2003-11-28,41.396,41.591,41.21,41.591,998579,0
2003-12-01,41.591,41.958,41.591,41.958,1577541,0
2003-12-02,42.375,42.822,42.002,42.625,2686925,0
2003-12-03,43.647,43.647,42.446,42.455,2121670,0
2003-12-04,42.365,42.668,42.054,42.312,2401264,0
2003-12-05,42.189,42.295,41.718,41.718,2548702,0
2003-12-08,41.618,41.958,41.307,41.682,2216289,0
2003-12-09,41.718,41.778,41.29,41.369,2278995,0
2003-12-10,41.307,41.772,41.192,41.6,1713518,0
2003-12-11,41.746,42.375,41.672,42.304,1873766,0
2003-12-12,42.393,42.428,42.135,42.277,1135903,0
2003-12-15,42.599,42.695,41.778,41.814,1736218,0
2003-12-16,41.572,42.116,41.486,42.012,1728128,0
2003-12-17,41.913,42.312,41.736,42.252,1426507,0
2003-12-18,42.356,42.712,42.277,42.695,1180181,0
2003-12-19,42.712,42.712,41.903,42.061,2735245,0
2003-12-22,41.849,42.181,41.754,41.932,1994909,0
2003-12-23,41.736,42.252,41.691,42.037,1587209,0
2003-12-24,41.932,42.162,41.778,42.106,433773,0
2003-12-26,42.135,42.564,42.054,42.375,278919,0
2003-12-29,42.589,42.804,42.519,42.804,1279071,0
2003-12-30,42.641,42.786,42.446,42.712,999925,0
2003-12-31,42.712,43.147,42.712,43.147,1491685,0
2004-01-02,43.174,43.621,43.156,43.612,2037165,0
2004-01-05,43.516,43.525,42.226,42.42,3999257,0
2004-01-06,42.393,43.043,42.356,42.722,1541359,0
2004-01-07,42.83,43.174,42.356,42.98,2670966,0
2004-01-08,42.98,43.379,42.741,42.794,2014237,0
2004-01-09,42.509,42.741,42.312,42.42,2364178,0
2004-01-12,42.599,42.606,42.097,42.27,1510567,0
2004-01-13,42.162,42.571,42.088,42.403,2107285,0
2004-01-14,42.659,43.738,42.546,43.621,2515884,0
2004-01-15,43.676,44.182,43.312,44.129,2464867,0
2004-01-16,44.129,44.742,44.046,44.697,2402836,0
2004-01-20,44.046,44.796,44.046,44.163,3056195,0
2004-01-21,44.12,44.716,44.046,44.707,1926359,0
2004-01-22,44.938,45.953,44.893,45.935,2796376,0
2004-01-23,45.828,45.828,44.893,45.276,2709175,0
2004-01-26,45.072,45.649,44.761,45.598,1529670,0
2004-01-27,45.489,45.489,44.679,44.893,1428305,0
2004-01-28,44.893,45.589,44.716,45.072,2288663,0
2004-01-29,44.955,46.567,44.679,46.434,4219963,0
2004-01-30,46.36,47.029,45.881,46.72,2468691,0
2004-02-02,46.379,47.295,46.095,47.075,2967865,0
2004-02-03,47.075,47.74,46.824,47.518,2291807,0
2004-02-04,47.207,47.74,47.118,47.118,1600468,0
2004-02-05,47.109,47.189,46.461,46.539,1807240,0
2004-02-06,46.539,47.785,46.335,47.047,2158978,0
2004-02-09,46.949,47.377,46.602,46.72,1331436,0
2004-02-10,46.78,47.377,46.762,47.322,1704076,0
2004-02-11,47.368,47.502,46.583,46.824,2130659,0
2004-02-12,47.038,47.615,47.038,47.6,1847922,0
2004-02-13,47.607,47.856,47.385,47.385,1350767,0
2004-02-17,47.385,47.607,47.145,47.43,1433474,0
2004-02-18,47.43,47.511,46.711,46.72,1114555,0
2004-02-19,47.207,47.535,46.675,46.78,1290088,0
2004-02-20,46.985,46.985,46.139,46.629,1276371,0
2004-02-23,46.762,46.806,46.406,46.583,1025997,0
2004-02-24,46.478,47.411,46.478,47.145,1628558,0
2004-02-25,47.011,47.75,46.977,47.562,1310761,0
2004-02-26,47.295,48.195,47.136,47.93,1849716,0
2004-02-27,47.785,48.622,47.74,48.39,2094024,0
2004-03-01,48.408,48.933,48.347,48.721,1694188,0
2004-03-02,48.729,48.987,48.542,48.542,2070876,0
2004-03-03,48.498,49.105,48.32,49.032,1294802,0
2004-03-04,48.925,49.556,48.703,49.556,1170068,0
2004-03-05,49.556,51.167,49.459,50.196,3118899,0
2004-03-08,50.081,50.09,49.531,49.583,1411450,0
2004-03-09,49.565,49.636,49.057,49.086,1664750,0
2004-03-10,49.335,49.993,49.245,49.245,2021207,0
2004-03-11,49.049,49.291,48.569,48.603,1615076,0
2004-03-12,49.049,49.611,49.049,49.611,1292108,0
2004-03-15,49.299,50.143,49.182,49.939,1835785,0
2004-03-16,50.054,50.473,49.887,49.939,1408752,0
2004-03-17,50.295,50.492,49.626,50.206,1359754,0
2004-03-18,50.196,50.492,50.021,50.348,1159279,0
2004-03-19,50.081,50.517,49.744,49.744,1378637,0
2004-03-22,49.744,49.761,49.057,49.495,1922991,0
2004-03-23,49.601,50.356,49.148,49.831,1619349,0
2004-03-24,49.787,49.84,49.013,49.013,2453853,0
2004-03-25,49.387,49.583,48.835,49.468,2342599,0
2004-03-26,49.37,49.565,49.217,49.539,968014,0
2004-03-29,49.611,50.544,49.611,50.544,1104438,0
2004-03-30,50.215,50.705,50.188,50.295,1336159,0
2004-03-31,50.483,50.677,50.295,50.596,1018582,0
2004-04-01,50.544,51.042,50.544,50.926,1405158,0
2004-04-02,51.06,51.355,50.723,51.07,1684073,0
2004-04-05,51.346,52.03,51.097,52.03,1803869,0
2004-04-06,52.03,52.179,51.46,51.763,1171639,0
2004-04-07,51.658,51.94,51.497,51.808,914518,0
2004-04-08,52.012,52.058,51.817,51.914,1010493,0
2004-04-12,52.03,52.486,51.922,52.394,953625,0
2004-04-13,52.412,52.581,51.346,51.433,984645,0
2004-04-14,51.167,51.407,50.633,51.079,3034166,0
2004-04-15,50.633,50.642,48.835,49.831,3804847,0
2004-04-16,50.011,50.011,49.086,49.404,4047581,0
2004-04-19,49.387,49.967,49.387,49.831,2455203,0
2004-04-20,49.92,49.984,49.449,49.495,2540160,0
2004-04-21,49.387,50.429,49.387,50.196,1683851,0
2004-04-22,50.83,52.725,50.83,52.521,3138677,0
2004-04-23,52.505,52.564,52.058,52.235,1308965,0
2004-04-26,52.3,52.477,51.586,51.702,1164221,0
2004-04-27,51.745,52.077,51.364,51.975,1605412,0
2004-04-28,52.505,52.972,51.115,51.469,2358783,0
2004-04-29,51.364,51.55,50.723,50.99,1423361,0
2004-04-30,51.015,51.079,49.682,49.691,1727679,0
2004-05-03,49.709,50.544,49.636,50.234,2496108,0
2004-05-04,50.278,50.278,49.691,49.92,1377288,0
2004-05-05,49.912,50.846,49.787,50.812,990487,0
2004-05-06,50.705,52.121,50.321,50.588,1452580,0
2004-05-07,50.188,50.705,49.654,49.787,1217037,0
2004-05-10,49.343,49.387,48.32,48.721,2187523,0
2004-05-11,48.721,49.531,48.524,48.775,1503824,0
2004-05-12,49.387,49.583,48.666,49.432,2160550,0
2004-05-13,49.326,49.787,49.299,49.565,922836,0
2004-05-14,49.565,50.071,49.173,50.064,906204,0
2004-05-17,49.726,50.054,49.343,49.611,1106235,0
2004-05-18,49.831,49.939,49.449,49.654,1621369,0
2004-05-19,49.939,50.003,49.148,49.148,1198834,0
2004-05-20,49.148,49.165,47.698,48.374,2583312,0
2004-05-21,48.498,49.387,48.133,48.675,1896692,0
2004-05-24,49.121,49.404,48.898,49.049,1908379,0
2004-05-25,48.933,49.199,48.578,49.057,1462246,0
2004-05-26,49.057,49.449,48.889,49.387,1518656,0
2004-05-27,49.387,49.691,48.63,49.468,4351896,0
2004-05-28,49.468,49.948,49.255,49.626,2456324,0
2004-06-01,49.611,49.868,49.468,49.868,1651487,0
2004-06-02,49.967,49.967,49.495,49.754,1724982,0
2004-06-03,50.162,50.723,49.831,50.188,2322824,0
2004-06-04,50.41,50.633,50.064,50.215,1649914,0
2004-06-07,50.41,51.425,50.295,51.309,1432357,0
2004-06-08,51.309,51.309,50.668,50.945,2802224,0
2004-06-09,50.926,51.132,50.312,50.429,6687305,0
2004-06-10,50.41,50.945,50.321,50.588,4944791,0
2004-06-14,50.588,50.588,49.984,50.098,1693066,0
2004-06-15,50.384,50.384,49.636,50.098,1691715,0
2004-06-16,49.967,50.321,49.967,50.261,1886131,0
2004-06-17,50.384,50.384,50.143,50.278,856983,0
2004-06-18,50.071,50.393,50.071,50.305,1103537,0
2004-06-21,50.171,50.234,49.013,49.114,1685426,0
2004-06-22,48.873,49.005,48.195,48.374,2732102,0
2004-06-23,48.365,48.721,48.187,48.498,2205278,0
2004-06-24,48.578,49.165,48.524,48.925,2463971,0
2004-06-25,48.873,49.592,48.864,49.539,1750828,0
2004-06-28,49.539,49.539,48.293,48.453,3623244,0
2004-06-29,48.712,49.217,48.675,48.943,5569160,0
2004-06-30,49.049,49.868,48.961,49.84,5779976,0
2004-07-01,49.611,49.967,49.086,49.468,2299001,0
2004-07-02,49.468,49.531,48.987,49.37,1028919,0
2004-07-06,49.272,49.281,47.35,48.231,9538299,0
2004-07-07,48.124,49.076,47.946,49.049,3722588,0
2004-07-08,48.775,49.255,48.444,48.63,3507273,0
2004-07-09,48.712,48.808,48.151,48.49,2006371,0
2004-07-12,48.603,48.943,48.365,48.835,1589004,0
2004-07-13,49.049,50.338,49.049,50.234,3153964,0
2004-07-14,49.948,50.58,49.948,50.419,4380437,0
2004-07-15,50.278,50.945,50.27,50.856,4000381,0
2004-07-16,51.06,51.274,50.899,51.097,4577546,0
2004-07-19,51.097,51.15,50.429,50.723,2015809,0
2004-07-20,50.615,50.767,50.429,50.705,1511686,0
2004-07-21,50.812,50.83,50.225,50.402,1955129,0
2004-07-22,50.501,50.501,49.531,49.7,2287537,0
2004-07-23,49.7,49.7,48.675,48.845,2928534,0
2004-07-26,46.985,47.1,45.258,46.806,15622364,0
2004-07-27,44.716,45.419,43.238,44.065,15003398,0
2004-07-28,44.538,44.716,43.248,44.005,5944498,0
2004-07-29,44.228,45.089,44.005,44.734,4744093,0
2004-07-30,44.893,45.117,44.386,44.983,2735696,0
2004-08-02,44.761,44.938,44.485,44.734,1690817,0
2004-08-03,44.617,44.822,44.314,44.413,2801771,0
2004-08-04,44.296,44.314,43.72,44.028,1962769,0
2004-08-05,44.139,44.485,43.312,43.498,2029522,0
2004-08-06,43.302,43.379,42.856,43.174,2680181,0
2004-08-09,43.156,43.361,42.822,43.053,2149987,0
2004-08-10,42.98,44.228,42.98,44.228,2270680,0
2004-08-11,43.898,44.422,43.498,44.422,2848968,0
2004-08-12,44.376,44.386,43.824,43.907,1127366,0
2004-08-13,43.852,44.154,43.852,44.093,1023752,0
2004-08-16,44.154,44.154,43.942,44.046,1469215,0
2004-08-17,44.182,44.598,44.046,44.422,1900064,0
2004-08-18,44.422,44.626,44.263,44.598,1371670,0
2004-08-19,44.608,44.608,43.425,43.773,1570125,0
2004-08-20,44.065,44.35,43.907,43.907,1089379,0
2004-08-23,43.602,44.093,43.516,43.79,1891076,0
2004-08-24,44.021,44.154,43.293,43.498,1803644,0
2004-08-25,43.602,43.602,43.008,43.361,1439096,0
2004-08-26,43.55,43.55,43.108,43.166,1109383,0
2004-08-27,43.361,43.657,43.238,43.533,1055217,0
2004-08-30,43.47,43.781,43.248,43.338,1003745,0
2004-08-31,42.971,43.703,42.952,43.685,2016037,0
2004-09-01,43.47,43.824,43.379,43.533,1539111,0
2004-09-02,43.379,43.612,43.053,43.461,2517912,0
2004-09-03,43.379,43.806,43.379,43.694,1681604,0
2004-09-07,44.005,44.716,43.917,44.574,1967939,0
2004-09-08,44.626,45.151,44.476,44.752,2225281,0
2004-09-09,44.832,45.001,44.663,44.725,1391448,0
2004-09-10,44.832,44.893,44.503,44.893,1204901,0
2004-09-13,44.893,45.873,44.725,45.403,3223411,0
2004-09-14,45.412,46.023,45.205,45.667,1982097,0
2004-09-15,45.667,46.743,45.667,46.743,1855562,0
2004-09-16,46.743,46.824,46.308,46.379,1321323,0
2004-09-17,46.36,46.416,45.571,46.032,1801397,0
2004-09-20,46.032,46.291,45.47,45.784,1691492,0
2004-09-21,45.739,46.121,45.375,45.917,954975,0
2004-09-22,45.828,45.908,45.365,45.819,1148039,0
2004-09-23,45.917,46.049,45.394,45.73,1940968,0
2004-09-24,45.81,46.515,45.562,46.194,1846573,0
2004-09-27,45.873,46.095,45.571,45.837,1318179,0
2004-09-28,46.049,47.084,45.837,46.583,2076270,0
2004-09-29,46.478,46.478,45.81,46.219,3135532,0
2004-09-30,46.263,46.94,46.049,46.762,2123693,0
2004-10-01,46.94,46.977,45.917,46.515,1347395,0
2004-10-04,46.887,46.923,45.972,46.104,1295481,0
2004-10-05,45.917,46.248,45.748,45.846,2017833,0
2004-10-06,45.854,46.379,45.606,45.908,1384257,0
2004-10-07,45.676,46.326,45.571,46.068,2207074,0
2004-10-08,46.121,46.702,45.186,45.623,2130883,0
2004-10-11,45.623,45.667,45.169,45.276,1185122,0
2004-10-12,45.136,45.508,44.912,45.365,2031319,0
2004-10-13,45.357,45.384,44.512,44.832,2294728,0
2004-10-14,45.295,45.614,44.028,44.028,1724081,0
2004-10-15,44.341,44.341,42.722,43.833,5648047,0
2004-10-18,43.87,44.046,43.559,43.738,2200782,0
2004-10-19,42.934,42.944,38.711,38.711,19238194,0
2004-10-20,38.933,40.881,38.933,40.712,10166033,0
2004-10-21,40.594,40.862,38.942,38.942,6036420,0
2004-10-22,38.602,40.123,38.486,40.123,4390330,0
2004-10-25,39.778,40.113,39.209,39.261,4179511,0
2004-10-26,39.873,41.709,39.873,41.333,9875427,0
2004-10-27,41.682,43.398,41.591,43.166,6891832,0
2004-10-28,43.166,43.728,42.891,43.14,3847326,0
2004-10-29,42.916,43.452,42.606,43.452,5147520,0
2004-11-01,43.489,43.516,42.5,42.5,3212848,0
2004-11-02,42.625,43.14,42.446,42.49,3244989,0
2004-11-03,44.046,44.341,43.694,44.005,4030501,0
2004-11-04,44.405,45.917,44.314,45.81,5446443,0
2004-11-05,45.898,46.693,45.898,46.567,3696289,0
2004-11-08,46.496,46.762,46.257,46.702,2280568,0
2004-11-09,49.495,51.789,49.281,50.677,35116108,0
2004-11-10,51.167,52.412,50.83,51.309,8412510,0
2004-11-11,51.123,52.154,50.99,51.968,4879837,0
2004-11-12,51.702,52.343,51.318,52.343,4181532,0
2004-11-15,52.281,53.241,52.012,53.241,5680860,0
2004-11-16,52.793,53.098,52.262,52.43,3958353,0
2004-11-17,52.859,53.348,52.785,52.99,2839757,0
2004-11-18,52.99,53.811,52.99,53.598,3284992,0
2004-11-19,53.375,53.658,53.071,53.393,2589832,0
2004-11-22,53.393,53.838,52.957,53.748,1921415,0
2004-11-23,53.748,53.97,53.249,53.793,1701380,0
2004-11-24,53.793,54.086,53.435,53.838,1221983,0
2004-11-26,53.838,54.585,53.838,54.38,631780,0
2004-11-29,54.487,54.815,54.158,54.734,2276974,0
2004-11-30,54.639,55.866,54.639,55.663,6328375,0
2004-12-01,46.049,48.684,46.049,48.542,15144993,0
2004-12-02,48.051,48.357,46.949,47.279,9190380,0
2004-12-03,47.27,48.051,47.27,47.368,7198617,0
2004-12-06,47.368,47.717,46.281,47.518,6845083,0
2004-12-07,47.518,47.74,45.606,45.784,7128944,0
2004-12-08,45.828,47.244,45.819,47.109,5850999,0
2004-12-09,45.935,48.498,44.858,48.16,7703639,0
2004-12-10,47.821,50.856,47.821,50.321,10392136,0
2004-12-13,49.849,52.394,49.617,52.058,15450880,0
2004-12-14,52.058,52.058,50.874,52.058,9316692,0
2004-12-15,51.846,52.272,51.702,51.95,4034768,0
2004-12-16,51.836,51.836,50.517,51.569,8633892,0
2004-12-17,51.123,51.889,50.733,51.292,6695395,0
2004-12-20,51.541,51.658,50.633,50.99,3275103,0
2004-12-21,51.097,51.968,50.615,51.968,4977830,0
2004-12-22,52.039,52.103,50.739,50.955,3573123,0
2004-12-23,50.899,51.079,50.517,50.812,2267310,0
2004-12-27,50.767,50.945,50.171,50.206,3123618,0
2004-12-28,50.321,51.265,49.984,51.079,2741989,0
2004-12-29,50.793,51.228,50.544,50.802,1463144,0
2004-12-30,50.899,51.497,50.767,51.238,1396166,0
2004-12-31,51.257,51.817,51.06,51.167,1517758,0
2005-01-03,51.274,51.391,50.054,50.054,3862384,0
2005-01-04,49.878,50.384,48.569,49.387,4807920,0
2005-01-05,49.459,51.382,49.432,51.265,5082342,0
2005-01-06,51.097,51.789,50.501,51.346,4628792,0
2005-01-07,50.705,51.692,50.705,51.522,7567890,0
2005-01-10,51.674,53.881,51.674,53.703,9011025,0
2005-01-11,53.303,53.943,53,53.348,3888903,0
2005-01-12,53.393,54.149,52.948,54.149,3885309,0
2005-01-13,54.237,55.093,53.633,53.979,4367627,0
2005-01-14,54.016,54.684,53.633,54.504,3275329,0
2005-01-18,54.459,54.933,54.166,54.905,2967865,0
2005-01-19,54.949,55.251,54.521,54.991,3670669,0
2005-01-20,54.726,55.597,53.116,53.411,6781476,0
2005-01-21,53.499,54.041,53.081,53.598,4567659,0
2005-01-24,53.57,53.917,52.859,52.929,3496035,0
2005-01-25,53.026,53.357,52.384,52.725,3978805,0
2005-01-26,53.054,53.054,52.358,52.744,2672762,0
2005-01-27,52.636,53.445,52.521,53.348,2982697,0
2005-01-28,53.171,53.926,52.904,53.658,2744684,0
2005-01-31,53.926,54.14,53.642,54.06,2344179,0
2005-02-01,54.103,55.571,53.838,55.35,4374593,0
2005-02-02,55.26,55.384,54.112,54.709,3311737,0
2005-02-03,54.709,55.251,54.3,54.796,2806718,0
2005-02-04,54.796,55.571,54.521,55.571,3615154,0
2005-02-07,54.769,55.083,53.507,53.765,6183632,0
2005-02-08,53.97,54.283,53.338,53.811,3274653,0
2005-02-09,53.881,54.37,52.948,53,3060464,0
2005-02-10,53.57,54.548,53.454,54.068,4936252,0
2005-02-11,54.149,54.62,53.311,53.393,4703858,0
2005-02-14,53.542,54.149,53.366,53.907,2681754,0
2005-02-15,54.05,54.871,53.907,54.556,3457824,0
2005-02-16,54.37,55.028,54.14,54.965,2970114,0
2005-02-17,54.933,54.965,54.192,54.264,1758918,0
2005-02-18,54.3,54.468,53.633,53.819,2196962,0
2005-02-22,53.481,53.615,51.781,51.836,5278779,0
2005-02-23,52.095,53.633,52.077,53.348,3734051,0
2005-02-24,53.321,53.881,52.99,53.748,2503301,0
2005-02-25,53.907,54.709,53.838,54.459,1618446,0
2005-02-28,54.068,54.974,53.542,54.308,2559489,0
2005-03-01,54.53,54.717,54.016,54.228,3026298,0
2005-03-02,54.228,54.861,54.06,54.21,3612459,0
2005-03-03,54.283,55.172,54.201,55.155,3351068,0
2005-03-04,55.544,56.462,55.448,56.455,5339685,0
2005-03-07,56.559,56.934,55.706,55.893,3227682,0
2005-03-08,55.954,56.168,54.416,55.018,3120473,0
2005-03-09,55.128,55.766,54.611,55.413,4066907,0
2005-03-10,55.706,55.954,54.949,55.323,2796376,0
2005-03-11,55.413,55.606,54.283,54.648,3280724,0
2005-03-14,54.726,55.028,54.016,54.06,3732476,0
2005-03-15,54.192,54.264,53.579,53.73,2438571,0
2005-03-16,53.694,53.694,52.895,53.195,3359162,0
2005-03-17,53.348,54.033,53.179,53.624,2563758,0
2005-03-18,53.855,54.21,53.035,53.979,5997314,0
2005-03-21,53.838,54.21,52.911,53.524,2707153,0
2005-03-22,53.793,54.726,53.668,54.325,5244392,0
2005-03-23,54.325,54.487,54.033,54.228,5592983,0
2005-03-24,54.228,55.083,54.016,54.744,3973636,0
2005-03-28,54.684,54.897,54.416,54.726,2763114,0
2005-03-29,54.871,54.991,54.575,54.744,3796756,0
2005-03-30,54.744,56.131,54.308,56.009,5297431,0
2005-03-31,55.724,56.38,55.403,55.766,3433556,0
2005-04-01,55.885,56.462,54.999,55.467,3388829,0
2005-04-04,55.615,56.462,55.467,56.38,3576498,0
2005-04-05,56.267,56.942,56.122,56.577,3857438,0
2005-04-06,56.772,57.666,56.49,56.694,3841707,0
2005-04-07,56.73,57.262,56.428,57.252,2640398,0
2005-04-08,57.398,57.398,56.685,56.73,2298774,0
2005-04-11,56.995,56.995,56.301,56.471,2668269,0
2005-04-12,56.301,56.845,55.589,56.781,4035445,0
2005-04-13,56.781,57.201,55.983,56.241,2471834,0
2005-04-14,56.241,56.241,54.362,54.726,8467351,0
2005-04-15,54.62,54.925,53.685,53.926,5648047,0
2005-04-18,54.041,54.237,52.235,52.868,6359166,0
2005-04-19,52.948,53.633,52.467,53.445,4446516,0
2005-04-20,53.561,53.838,51.789,52.067,3407481,0
2005-04-21,52.189,52.76,51.907,52.717,4861861,0
2005-04-22,52.717,52.911,51.846,52.394,2600618,0
2005-04-25,52.948,53.507,52.59,53.507,3222736,0
2005-04-26,53.258,53.793,52.35,52.521,4238846,0
2005-04-27,53.171,55.838,52.254,55.375,9290845,0
2005-04-28,55.606,56.276,55.093,55.304,5298106,0
2005-04-29,55.544,56.906,55.413,56.845,4683630,0
2005-05-02,57.148,57.913,56.906,57.434,4861861,0
2005-05-03,57.434,58,57.077,57.831,4240643,0
2005-05-04,58.233,58.42,57.674,58.356,5635014,0
2005-05-05,58.331,59.299,58.161,59.07,5079421,0
2005-05-06,59.176,59.889,59.026,59.594,3614706,0
2005-05-09,59.622,60.734,59.407,60.511,6125423,0
2005-05-10,60.422,60.708,60.039,60.243,4143549,0
2005-05-11,60.315,60.468,59.008,59.985,4313913,0
2005-05-12,60.164,60.618,59.641,59.779,3829119,0
2005-05-13,59.798,59.798,57.546,58.668,6304774,0
2005-05-16,58.687,59.566,58.383,59.521,2822223,0
2005-05-17,59.249,60.217,59.129,60.066,3739217,0
2005-05-18,60.315,60.618,59.299,59.529,5830774,0
2005-05-19,59.529,59.898,59.053,59.282,4718692,0
2005-05-20,59.176,59.326,58.748,59.223,3064956,0
2005-05-23,59.362,59.993,59.273,59.77,4462701,0
2005-05-24,59.798,60.458,59.77,60.12,4271209,0
2005-05-25,60.066,60.217,59.473,59.719,1996930,0
2005-05-26,59.817,60.154,59.529,59.727,1679579,0
2005-05-27,59.817,59.977,59.257,59.622,1644966,0
2005-05-31,59.487,59.907,59.113,59.176,2677933,0
2005-06-01,59.045,59.933,58.776,59.299,2280684,0
2005-06-02,59.446,60.307,58.944,60.191,3407258,0
2005-06-03,60.511,61.347,60.458,60.868,2991913,0
2005-06-06,60.689,60.903,60.066,60.333,2605674,0
2005-06-07,60.518,60.751,60.145,60.261,2563420,0
2005-06-08,60.12,60.182,58.972,59.362,2715243,0
2005-06-09,59.417,61.606,59.308,61.455,3770572,0
2005-06-10,61.455,61.489,60.076,60.333,1828926,0
2005-06-13,60.11,61.347,59.977,60.956,2052898,0
2005-06-14,61.037,62.442,60.734,62.094,3204754,0
2005-06-15,62.603,62.646,60.956,61.579,2562074,0
2005-06-16,61.356,61.659,60.511,61.125,2132008,0
2005-06-17,62.068,62.068,61.204,61.97,3479292,0
2005-06-20,61.97,62.068,61.373,61.979,2846836,0
2005-06-21,62.193,62.326,61.757,62.052,2846950,0
2005-06-22,62.052,62.905,62.052,62.273,3938572,0
2005-06-23,62.495,62.557,61.168,61.168,2609947,0
2005-06-24,61.4,61.65,60.546,60.68,2647477,0
2005-06-27,60.777,61.142,60.066,60.127,2640174,0
2005-06-28,60.689,60.956,60.066,60.947,2166060,0
2005-06-29,61.159,62.452,61.08,61.988,2936964,0
2005-06-30,62.29,63.386,61.847,61.97,3781468,0
2005-07-01,62.157,62.425,61.197,62.131,2517684,0
2005-07-05,61.97,62.968,61.847,62.603,2866615,0
2005-07-06,62.709,63.883,61.774,62.174,4352911,0
2005-07-07,62.183,62.566,61.259,62.21,3348596,0
2005-07-08,62.29,63.226,61.933,62.959,2571512,0
2005-07-11,63.359,63.714,63.127,63.367,2402498,0
2005-07-12,63.269,63.579,62.298,62.416,3095749,0
2005-07-13,62.29,62.47,61.312,61.711,2859084,0
2005-07-14,61.711,62.14,60.634,60.689,3204080,0
2005-07-15,60.698,61.865,60.689,61.312,2308326,0
2005-07-18,61.942,62.085,61.267,61.284,2053571,0
2005-07-19,61.96,61.996,59.185,60.583,3990719,0
2005-07-20,60.609,61.168,59.889,60.066,2340466,0
2005-07-21,59.487,59.826,57.896,59.372,5250123,0
2005-07-22,59.372,60.333,58.917,59.641,3923177,0
2005-07-25,59.889,60.689,59.585,59.585,3320053,0
2005-07-26,60.201,61.391,59.853,60.77,3988133,0
2005-07-27,60.511,61.178,59.176,59.71,6507618,0
2005-07-28,60.288,63.183,60.201,62.735,4894672,0
2005-07-29,62.735,63.127,62.068,62.949,4077813,0
2005-08-01,61.214,65.05,61.214,64.754,4602492,0
2005-08-02,64.836,65.397,64.096,65.289,3274427,0
2005-08-03,65.406,66.072,65.228,65.814,3259598,0
2005-08-04,65.866,65.941,64.488,64.632,2650514,0
2005-08-05,64.632,64.846,63.045,63.108,1803981,0
2005-08-08,63.136,63.918,62.477,62.761,1703517,0
2005-08-09,63.45,64.026,62.897,63.937,2487683,0
2005-08-10,64.471,65.469,63.937,65.119,2926508,0
2005-08-11,65.406,65.849,64.737,65.211,1832637,0
2005-08-12,65.091,65.184,63.201,64.523,1492811,0
2005-08-15,64.693,64.719,64.114,64.463,1275924,0
2005-08-16,64.597,64.818,64.32,64.605,1383694,0
2005-08-17,63.706,65.075,63.706,65.075,1781953,0
2005-08-18,65.042,65.591,64.515,64.782,2050198,0
2005-08-19,65.042,65.397,64.745,64.96,1740712,0
2005-08-22,65.129,65.453,64.737,65.091,1820052,0
2005-08-23,65.129,65.246,64.204,64.578,1517644,0
2005-08-24,64.587,65.256,64.293,64.515,1868486,0
2005-08-25,64.737,65.091,64.32,64.872,1728013,0
2005-08-26,64.96,64.96,64.293,64.532,1438756,0
2005-08-29,64.346,65.032,64.044,64.987,1398074,0
2005-08-30,64.872,65.341,64.471,65.296,2150886,0
2005-08-31,65.387,66.072,64.632,66.072,2625452,0
2005-09-01,65.849,66.571,65.406,65.672,2170891,0
2005-09-02,65.894,66.41,65.761,65.831,1634067,0
2005-09-06,66.251,67.941,65.849,67.895,3790124,0
2005-09-07,68.116,68.5,67.977,68.332,2587023,0
2005-09-08,68.876,68.876,67.736,67.852,2341478,0
2005-09-09,67.986,68.449,67.861,68.315,1812633,0
2005-09-12,68.033,68.211,66.97,67.229,2377437,0
2005-09-13,67.052,67.167,65.05,65.05,3606617,0
2005-09-14,65.341,66.116,64.96,65.406,2030085,0
2005-09-15,65.737,66.106,65.581,65.709,1861966,0
2005-09-16,65.709,66.261,65.572,65.884,3679435,0
2005-09-19,65.537,65.894,65.084,65.219,1347618,0
2005-09-20,65.184,65.425,64.223,64.258,2044580,0
2005-09-21,63.404,64.854,62.869,64.31,2758620,0
2005-09-22,64.624,65.572,64.355,65.129,2039635,0
2005-09-23,65.129,68.255,64.799,66.509,4405612,0
2005-09-26,66.918,67.095,66.509,66.819,2523752,0
2005-09-27,66.472,68.163,66.32,66.749,8549611,0
2005-09-28,66.749,66.953,66.116,66.464,2984501,0
2005-09-29,66.472,67.14,65.562,67.017,3204080,0
2005-09-30,67.017,67.878,66.953,67.469,2443292,0
2005-10-03,67.095,67.791,66.721,67.478,2560160,0
2005-10-04,67.63,69.24,67.417,67.531,2979440,0
2005-10-05,67.895,67.923,65.884,65.968,2959662,0
2005-10-06,66.125,66.909,65.387,65.968,2421488,0
2005-10-07,66.072,66.607,65.727,66.028,1583269,0
2005-10-10,66.028,66.803,65.69,65.903,1324471,0
2005-10-11,66.223,66.385,65.425,65.69,2128074,0
2005-10-12,65.469,65.959,63.276,64.026,3746184,0
2005-10-13,64.035,64.355,62.512,63.303,3469174,0
2005-10-14,63.535,66.134,63.535,65.477,3736408,0
2005-10-17,65.629,66.055,64.818,65.894,2072674,0
2005-10-18,65.903,66.286,65.69,65.876,1699696,0
2005-10-19,65.884,67.968,65.884,67.959,3202284,0
2005-10-20,67.809,67.887,66.758,67.256,3093841,0
2005-10-21,68.075,69.455,67.764,69.409,4259859,0
2005-10-24,69.409,69.588,68.528,69.489,3183179,0
2005-10-25,69.142,69.23,66.579,67.709,6959256,0
2005-10-26,68.305,68.305,63.589,63.82,8844373,0
2005-10-27,64.337,65.849,64.293,65.175,6399845,0
2005-10-28,65.629,66.803,65.537,66.472,3789113,0
2005-10-31,66.41,66.936,65.609,66.455,3534468,0
2005-11-01,66.472,67.149,65.975,66.749,3243750,0
2005-11-02,66.028,66.634,65.193,66.385,3996000,0
2005-11-03,66.517,67.095,65.562,65.761,3363318,0
2005-11-04,65.959,66.385,65.129,65.313,2220450,0
2005-11-07,65.323,65.581,64.782,65.05,2333837,0
2005-11-08,64.782,65.091,64.141,64.32,2799527,0
2005-11-09,64.488,64.872,63.849,63.849,2798964,0
2005-11-10,64.158,65.968,64.158,65.849,2926732,0
2005-11-11,66.206,66.215,65.11,65.645,1561246,0
2005-11-14,65.638,66.481,65.406,66.261,1639012,0
2005-11-15,66.651,67.611,66.358,67.363,2899765,0
2005-11-16,67.363,67.746,66.829,67.746,2260231,0
2005-11-17,68.075,68.955,67.755,68.449,4020496,0
2005-11-18,68.519,68.876,68.182,68.609,2958537,0
2005-11-21,68.619,69.838,68.367,69.8,3185763,0
2005-11-22,69.8,70.503,69.545,69.854,3468165,0
2005-11-23,69.988,70.228,69.623,69.88,3033493,0
2005-11-25,70.29,70.656,69.323,69.545,697636,0
2005-11-28,69.545,69.553,67.301,67.621,3059566,0
2005-11-29,68.005,69.089,68.005,68.145,3872496,0
2005-11-30,68.475,68.76,68.163,68.367,2394634,0
2005-12-01,69.409,69.461,68.965,69.142,3434118,0
2005-12-02,69.151,69.33,68.786,68.786,1865227,0
2005-12-05,68.965,69.24,68.033,68.385,3462099,0
2005-12-06,69.099,71.126,68.911,70.363,5421385,0
2005-12-07,69.275,70.664,68.211,68.376,6478846,0
2005-12-08,68.385,69.721,68.279,69.266,2727829,0
2005-12-09,69.498,71.251,69.455,70.656,2420816,0
2005-12-12,70.664,70.948,69.64,70.211,1849155,0
2005-12-13,70.318,71.074,69.925,70.869,1845224,0
2005-12-14,70.79,70.939,69.854,69.935,1917368,0
2005-12-15,70.299,70.586,69.713,70.122,1933325,0
2005-12-16,70.299,70.511,69.489,69.623,3045630,0
2005-12-19,69.205,69.631,67.445,68.201,3658757,0
2005-12-20,66.739,69.116,66.739,68.85,2487458,0
2005-12-21,69.071,69.498,68.385,68.458,2038851,0
2005-12-22,68.564,69.383,68.564,69.356,2374179,0
2005-12-23,69.854,70.058,69.571,69.676,1031392,0
2005-12-27,69.766,70.211,68.76,69.196,1005657,0
2005-12-28,69.409,70.299,69.053,70.131,1835220,0
2005-12-29,70.724,71.536,70.433,71.19,9165324,0
2005-12-30,71.234,71.234,70.415,71.003,2658267,0
2006-01-03,71.19,71.234,69.461,70.62,3355790,0
2006-01-04,70.799,71.52,70.493,70.762,3978134,0
2006-01-05,70.398,71.101,69.953,70.29,2728503,0
2006-01-06,70.92,71.056,70.051,70.237,2332039,0
2006-01-09,70.122,70.318,68.928,69.142,2825709,0
2006-01-10,69.142,69.676,68.876,69.053,1726215,0
2006-01-11,69.053,69.81,68.255,68.466,2154711,0
2006-01-12,68.211,69.631,68.075,68.466,2962020,0
2006-01-13,67.095,67.264,65.406,66.642,7656217,0
2006-01-17,66.072,68.051,65.876,67.834,3830919,0
2006-01-18,67.363,68.609,67.31,68.324,3600319,0
2006-01-19,68.116,68.341,66.598,67.64,2582750,0
2006-01-20,67.621,67.621,64.624,65.166,3787539,0
2006-01-23,64.515,65.305,63.731,63.768,5351710,0
2006-01-24,64.337,66.097,64.337,65.129,3731128,0
2006-01-25,66.509,66.634,64.418,64.836,4533383,0
2006-01-26,66.028,66.936,65.913,66.294,4226820,0
2006-01-27,66.294,67.325,66.232,67.185,4180858,0
2006-01-30,67.185,67.531,66.953,67.149,2874592,0
2006-01-31,66.873,68.645,66.829,68.341,3570987,0
2006-02-01,67.986,69.275,67.977,69.116,3030344,0
2006-02-02,69.116,69.116,68.358,68.619,3037087,0
2006-02-03,67.904,69.205,67.852,68.786,2552972,0
2006-02-06,68.519,68.67,67.445,67.852,4135116,0
2006-02-07,68.068,68.51,67.549,68.108,3356691,0
2006-02-08,67.185,67.986,67.052,67.878,2364066,0
2006-02-09,68.564,69.588,68.458,68.902,3746636,0
2006-02-10,68.911,69.4,68.751,69.099,2838970,0
2006-02-13,68.742,69.23,68.358,69.116,2454753,0
2006-02-14,68.965,70.345,68.955,70.22,2365303,0
2006-02-15,70.015,70.271,69.447,70.14,2233934,0
2006-02-16,69.917,70.058,68.876,69.179,3318931,0
2006-02-17,68.609,69.027,68.358,68.841,3267235,0
2006-02-21,69.365,69.81,68.475,68.528,2709848,0
2006-02-22,68.653,70.033,68.564,69.898,2665237,0
2006-02-23,69.323,69.605,68.832,68.946,2971577,0
2006-02-24,69.142,69.188,68.609,68.777,2203590,0
2006-02-27,68.519,69.338,68.108,69.133,2176059,0
2006-02-28,68.564,69.125,68.315,68.332,3107884,0
2006-03-01,68.519,69,67.834,68.154,2906955,0
2006-03-02,67.861,68.08,66.739,67.63,2993263,0
2006-03-03,67.407,68.483,67.158,67.344,2857510,0
2006-03-06,67.407,67.585,66.385,66.767,2726820,0
2006-03-07,66.713,68.433,66.294,68.075,3291847,0
2006-03-08,67.657,68.627,67.497,68.627,2443854,0
2006-03-09,68.859,68.938,68.414,68.545,2527012,0
2006-03-10,68.528,69.33,68.404,68.902,2026261,0
2006-03-13,68.768,68.841,67.604,68.341,2833127,0
2006-03-14,67.968,69.4,67.95,69.323,2562521,0
2006-03-15,69.257,70.246,69.053,69.925,2482960,0
2006-03-16,70.255,70.836,69.862,70.681,3065296,0
2006-03-17,71.101,71.19,70.53,70.853,3459850,0
2006-03-20,70.836,71.19,70.836,70.984,2282593,0
2006-03-21,70.521,70.92,69.508,69.703,2856164,0
2006-03-22,69.88,70.568,69.649,70.058,2505437,0
2006-03-23,70.051,70.165,69.338,70.067,2358561,0
2006-03-24,70.067,70.246,69.623,69.854,2991237,0
2006-03-27,69.721,69.953,69.062,69.089,2464419,0
2006-03-28,69.053,69.526,68.108,68.116,2994161,0
2006-03-29,68.126,69.151,67.852,68.67,4041171,0
2006-03-30,68.519,69.374,68.255,68.705,2500041,0
2006-03-31,68.715,69.142,68.493,68.902,2277647,0
2006-04-03,68.902,68.965,67.913,67.913,2859648,0
2006-04-04,67.783,69.142,67.229,68.815,2766485,0
2006-04-05,68.592,68.919,68.404,68.5,2565557,0
2006-04-06,68.475,68.483,66.303,67.14,3979703,0
2006-04-07,67.14,68.098,66.97,67.264,2608935,0
2006-04-10,67.095,67.7,65.35,66.028,4833431,0
2006-04-11,65.581,65.796,63.404,64.675,5079758,0
2006-04-12,64.915,66.278,64.791,65.129,3582790,0
2006-04-13,65.05,65.397,64.587,64.951,2512739,0
2006-04-17,64.727,64.924,63.697,64.276,2238092,0
2006-04-18,65.05,66.153,63.499,64.666,5726261,0
2006-04-19,64.96,65.184,63.404,63.849,4274244,0
2006-04-20,63.849,64.675,63.527,64.071,4025778,0
2006-04-21,64.605,64.605,63.458,63.82,2054916,0
2006-04-24,63.671,64.204,63.003,63.626,2479254,0
2006-04-25,63.785,63.802,62.603,62.949,2300687,0
2006-04-26,63.626,63.802,61.223,62.682,7383480,0
2006-04-27,62.557,62.566,59.045,60.066,13894917,0
2006-04-28,60.066,63.183,59.844,63.183,9171951,0
2006-05-01,63.404,64.054,63.285,63.75,5263719,0
2006-05-02,63.75,64.248,62.735,64.114,5234502,0
2006-05-03,63.183,63.183,59.087,60.11,17469502,0
2006-05-04,60.127,61.782,60.011,61.187,8964955,0
2006-05-05,61.483,62.566,61.483,62.298,5222140,0
2006-05-08,62.353,64.054,62.353,63.714,4601821,0
2006-05-09,63.671,63.785,62.157,62.512,4520239,0
2006-05-10,62.603,63.572,62.529,63.183,5286418,0
2006-05-11,62.959,63.404,62.486,63.192,3137557,0
2006-05-12,63.626,64.337,63.252,63.849,3765065,0
2006-05-15,63.535,64.649,63.367,64.044,2761879,0
2006-05-16,64.248,65.804,64.158,64.846,4849162,0
2006-05-17,64.846,65.804,64.745,65.237,3497051,0
2006-05-18,64.071,65.849,64.071,65.101,4946595,0
2006-05-19,65.11,65.11,63.858,63.98,4856244,0
2006-05-22,63.972,64.418,63.607,63.671,2919322,0
2006-05-23,63.706,64.337,62.841,62.923,2378111,0
2006-05-24,63.108,64.008,61.373,62.646,3648080,0
2006-05-25,62.869,64.675,62.825,64.597,3415351,0
2006-05-26,64.597,64.96,63.972,64.141,2307991,0
2006-05-30,63.626,64.088,62.949,63.037,3061587,0
2006-05-31,63.492,64.418,63.276,63.697,3342641,0
2006-06-01,63.98,65.091,63.664,65.004,3769896,0
2006-06-02,64.96,65.709,64.587,64.818,2678158,0
2006-06-05,64.32,64.381,63.626,63.714,2970900,0
2006-06-06,64.248,64.782,62.959,63.276,3594364,0
2006-06-07,63.918,64.587,63.671,63.849,3134518,0
2006-06-08,64.293,64.941,63.83,64.39,3304096,0
2006-06-09,64.114,64.666,63.75,63.928,2145157,0
2006-06-12,65.359,65.359,63.183,63.234,2991913,0
2006-06-13,63.154,63.858,62.621,63.234,3586275,0
2006-06-14,62.94,63.164,61.668,62.131,3856316,0
2006-06-15,62.14,64.149,60.468,63.777,5685356,0
2006-06-16,63.269,64.285,62.932,63.226,4960751,0
2006-06-19,63.645,63.82,62.442,62.968,2283493,0
2006-06-20,63.849,64.008,61.925,62.014,2998994,0
2006-06-21,62.06,63.909,62.06,63.466,2614102,0
2006-06-22,63.404,63.98,63.217,63.579,2169882,0
2006-06-23,63.671,64.782,63.671,64.258,2035365,0
2006-06-26,64.071,64.418,63.654,64.31,1732172,0
2006-06-27,60.066,64.897,58.279,64.301,2702993,0
2006-06-28,64.31,64.799,62.104,63.839,4765102,0
2006-06-29,63.858,64.932,63.706,64.828,2867850,0
2006-06-30,64.828,65.495,64.346,64.754,2536788,0
2006-07-03,64.605,65.503,64.444,65.477,1400773,0
2006-07-05,65.406,65.425,64.204,64.568,2770533,0
2006-07-06,64.737,65.211,64.444,64.597,2296865,0
2006-07-07,64.597,64.727,64.177,64.195,2297876,0
2006-07-10,64.719,65.562,64.381,65.416,2971798,0
2006-07-11,65.503,68.385,65.453,67.247,7249411,0
2006-07-12,67.185,67.478,66.668,66.739,2967528,0
2006-07-13,66.739,67.274,66.294,66.694,3411865,0
2006-07-14,66.472,66.731,65.849,66.349,2005023,0
2006-07-17,66.206,67.131,66.028,66.659,1915912,0
2006-07-18,66.286,67.604,65.894,67.14,3139464,0
2006-07-19,67.63,69.4,67.54,68.653,4298181,0
2006-07-20,68.51,69.053,68.182,68.786,2582975,0
2006-07-21,68.965,68.991,68.211,68.679,3295890,0
2006-07-24,68.609,69.17,68.305,68.698,3159806,0
2006-07-25,68.475,69.819,68.349,69.391,3382533,0
2006-07-26,68.965,69.323,67.54,69.071,5004803,0
2006-07-27,66.739,68.796,66.072,68.458,9281521,0
2006-07-28,68.236,68.376,65.075,66.803,6827329,0
2006-07-31,66.624,66.953,65.727,66.294,3845866,0
2006-08-01,65.719,66.785,65.495,66.785,2683551,0
2006-08-02,69.188,69.196,67.417,67.746,3820579,0
2006-08-03,66.721,66.918,66.269,66.294,2902010,0
2006-08-04,66.472,66.739,66.232,66.455,1994121,0
2006-08-07,66.455,67.007,66.072,66.311,1922763,0
2006-08-08,66.829,67.274,66.385,66.598,2642651,0
2006-08-09,67.114,67.568,66.472,66.615,1409766,0
2006-08-10,66.562,67.077,65.619,66.813,2673779,0
2006-08-11,66.873,67.068,66.046,66.589,1521352,0
2006-08-14,66.731,67.31,66.438,66.438,2235394,0
2006-08-15,66.739,67.007,66.339,66.979,2166170,0
2006-08-16,67.176,67.727,67.034,67.407,2022554,0
2006-08-17,67.407,68.433,67.353,67.968,2057051,0
2006-08-18,67.887,68.475,67.325,67.63,1570125,0
2006-08-21,67.718,68.493,67.7,68.042,1405493,0
2006-08-22,68.075,68.466,67.718,68.201,1991986,0
2006-08-23,68.423,68.742,68.089,68.645,2148529,0
2006-08-24,68.902,69.24,68.777,69.23,1946136,0
2006-08-25,68.832,69.046,68.098,68.777,1462918,0
2006-08-28,68.786,69.205,68.332,68.866,1886465,0
2006-08-29,68.519,69.4,68.433,69.313,1886354,0
2006-08-30,69.391,69.819,69.23,69.571,1804881,0
2006-08-31,69.455,69.588,68.609,68.884,2157743,0
2006-09-01,69.027,69.142,68.458,68.636,1452357,0
2006-09-05,68.698,68.841,68.182,68.255,2664223,0
2006-09-06,68.211,68.255,67.462,67.54,2942357,0
2006-09-07,67.611,68.075,66.97,67.531,2054807,0
2006-09-08,67.63,68.475,67.445,67.497,1719475,0
2006-09-11,67.497,69.188,67.086,69,2513865,0
2006-09-12,69.409,70.53,69.391,70.372,3924415,0
2006-09-13,70.033,70.79,69.979,70.771,2376652,0
2006-09-14,70.549,70.817,69.578,69.917,2847847,0
2006-09-15,70.156,71.126,69.907,69.97,4123881,0
2006-09-18,69.766,69.766,68.859,68.982,2779296,0
2006-09-19,68.433,69.428,68.255,69.046,5344966,0
2006-09-20,69.23,69.285,68.823,69.179,2912690,0
2006-09-21,69.071,69.365,68.262,68.493,2789972,0
2006-09-22,68.786,69.17,68.211,68.279,1935572,0
2006-09-25,68.698,69.24,68.288,69.036,2492627,0
2006-09-26,69.17,69.437,68.385,69.285,2240003,0
2006-09-27,69.323,69.4,68.545,68.645,2177184,0
2006-09-28,68.832,68.876,67.904,68.182,1845337,0
2006-09-29,68.089,68.564,67.594,68.564,2650851,0
2006-10-02,67.017,68.751,67.017,68.555,2044466,0
2006-10-03,68.385,69.313,68.358,68.823,2215167,0
2006-10-04,68.815,69.214,68.537,69.196,2138638,0
2006-10-05,69.23,70.363,68.876,70.326,2332488,0
2006-10-06,69.944,70.237,69.275,69.775,2628713,0
2006-10-09,69.783,69.783,69.214,69.409,1213781,0
2006-10-10,69.4,69.498,68.075,68.116,2699061,0
2006-10-11,68.135,68.341,67.469,67.809,2701309,0
2006-10-12,68.116,68.902,67.453,68.786,2814023,0
2006-10-13,68.796,68.85,67.453,68.023,2139537,0
2006-10-16,68.033,68.555,67.63,67.64,2401039,0
2006-10-17,67.407,68.297,67.363,67.887,3010122,0
2006-10-18,68.075,68.483,67.878,68.262,2134707,0
2006-10-19,68.564,69.081,67.923,68.227,3461647,0
2006-10-20,68.395,69.854,68.005,69.461,3035628,0
2006-10-23,69.365,70.015,68.859,69.838,1927260,0
2006-10-24,69.553,70.14,69.498,69.962,2328666,0
2006-10-25,68.965,69.188,67.007,68.098,5514883,0
2006-10-26,68.786,68.911,68.033,68.262,2540049,0
2006-10-27,67.968,68.982,67.666,68.211,3070352,0
2006-10-30,68.262,68.768,67.727,68.219,3026414,0
2006-10-31,68.227,68.519,67.736,67.913,2205952,0
2006-11-01,68.609,68.786,66.33,66.856,3489178,0
2006-11-02,66.856,67.673,66.651,66.97,2676921,0
2006-11-03,67.06,67.14,65.416,65.672,3596950,0
2006-11-06,65.629,66.339,65.289,65.968,3373320,0
2006-11-07,65.866,66.795,65.77,66.418,1987493,0
2006-11-08,65.406,65.52,63.839,65.246,5003231,0
2006-11-09,64.872,65.004,63.563,63.802,5246976,0
2006-11-10,63.98,65.313,63.714,64.864,3838337,0
2006-11-13,64.828,65.547,64.764,65.156,2610846,0
2006-11-14,64.96,65.369,64.818,65.359,2768733,0
2006-11-15,65.313,65.709,65.129,65.256,3397819,0
2006-11-16,65.477,65.672,65.219,65.237,2009071,0
2006-11-17,64.693,64.995,64.48,64.89,3331628,0
2006-11-20,64.559,65.359,64.026,64.105,2514089,0
2006-11-21,63.688,64.204,62.425,63.458,9295789,0
2006-11-22,63.458,63.98,63.349,63.802,2630399,0
2006-11-24,63.671,64.48,63.626,64.427,885418,0
2006-11-27,64.204,64.39,63.616,63.678,2836720,0
2006-11-28,63.626,66.072,63.589,65.547,5100438,0
2006-11-29,65.849,66.028,64.828,65.013,4219517,0
2006-11-30,65.237,68.441,65.129,67.335,6276905,0
2006-12-01,67.709,68.315,66.739,67.585,3061026,0
2006-12-04,67.852,68.27,66.989,67.229,2784241,0
2006-12-05,67.256,67.63,66.856,67.14,2247982,0
2006-12-06,67.469,67.827,66.813,67.604,3186102,0
2006-12-07,67.611,68.005,67.185,67.64,2244500,0
2006-12-08,67.453,68.555,67.095,68.042,2143468,0
2006-12-11,67.986,68.823,67.809,68.341,2402387,0
2006-12-12,68.341,68.698,67.673,68.367,2502627,0
2006-12-13,68.688,69.323,68.475,68.609,2953480,0
2006-12-14,68.255,68.832,68.154,68.619,2327094,0
2006-12-15,68.619,68.715,68.126,68.636,2611294,0
2006-12-18,68.475,68.946,68.341,68.815,2058738,0
2006-12-19,68.475,70.263,68.297,69.888,3337808,0
2006-12-20,69.766,69.8,69.17,69.614,2555109,0
2006-12-21,69.614,70.033,69.588,69.898,1663848,0
2006-12-22,69.631,69.81,69.257,69.605,1665647,0
2006-12-26,69.605,70.077,69.418,69.828,901484,0
2006-12-27,69.944,70.174,69.409,69.409,1776785,0
2006-12-28,69.409,70.077,69.313,69.854,1703630,0
2006-12-29,69.935,70.281,69.766,70.023,1702506,0
2007-01-03,69.783,70.165,69.099,69.578,3658309,0
2007-01-04,69.578,69.783,69.17,69.294,2347098,0
2007-01-05,69.898,70.255,69.667,69.846,3389167,0
2007-01-08,69.721,70.345,69.631,70.263,2288438,0
2007-01-09,70.183,70.183,67.185,67.818,9725073,0
2007-01-10,67.318,68.154,66.776,67.904,3191493,0
2007-01-11,68.227,68.919,68.145,68.823,2196625,0
2007-01-12,68.475,69.437,68.068,69.23,3303421,0
2007-01-16,69.275,70.131,69.23,69.81,2443292,0
2007-01-17,69.988,70.299,69.793,70.103,2626128,0
2007-01-18,69.819,69.819,68.297,68.367,3357024,0
2007-01-19,68.349,68.973,68.255,68.805,3119795,0
2007-01-22,68.619,68.876,68.116,68.349,4928272,0
2007-01-23,68.211,68.893,67.657,68.545,2262590,0
2007-01-24,66.464,69.179,65.744,67.63,7640033,0
2007-01-25,67.407,68.5,67.14,67.63,3932730,0
2007-01-26,67.809,68.023,67.512,67.611,3304210,0
2007-01-29,67.63,68.262,67.594,68.033,2570946,0
2007-01-30,68.315,69.347,68.116,69.275,3025403,0
2007-01-31,69.323,69.757,68.982,69.749,2922128,0
2007-02-01,69.545,70.724,69.347,70.578,4138490,0
2007-02-02,70.578,70.869,69.917,70.042,2988318,0
2007-02-05,70.724,71.501,70.103,71.101,6461204,0
2007-02-06,71.234,71.854,71.19,71.322,3786979,0
2007-02-07,71.563,72.967,71.446,72.792,5334290,0
2007-02-08,72.792,73.201,72.069,72.523,3275439,0
2007-02-09,72.606,72.838,71.697,71.794,2867289,0
2007-02-12,72.06,72.239,71.58,71.804,2517245,0
2007-02-13,72.06,72.132,71.688,71.965,2167445,0
2007-02-14,71.804,72.338,71.431,72.06,3030380,0
2007-02-15,72.06,73.824,72.06,73.333,4384258,0
2007-02-16,72.923,73.807,72.746,73.191,2650402,0
2007-02-20,74.224,74.882,72.845,72.88,1945803,0
2007-02-21,72.436,72.845,72.374,72.691,2609608,0
2007-02-22,72.967,73.014,72.4,72.755,2149426,0
2007-02-23,72.755,72.773,72.105,72.523,1702056,0
2007-02-26,72.123,72.374,71.732,72.197,2972377,0
2007-02-27,71.901,72.078,68.528,69.323,6358941,0
2007-02-28,69.33,71.074,69.33,70.648,4818597,0
2007-03-01,70.656,72.069,70.067,71.91,4347895,0
2007-03-02,73.602,73.602,71.19,71.243,3190936,0
2007-03-05,73.654,73.654,70.549,71.446,3415601,0
2007-03-06,71.563,71.761,70.957,71.258,4407859,0
2007-03-07,70.966,71.358,70.372,70.975,3748770,0
2007-03-08,71.277,71.635,70.398,70.752,3967680,0
2007-03-09,71.296,71.296,69.553,69.694,3583350,0
2007-03-12,69.872,70.549,69.74,70.299,2791659,0
2007-03-13,69.854,70.425,69.179,69.323,3139354,0
2007-03-14,69.545,69.766,68.919,69.489,3658083,0
2007-03-15,69.275,69.854,69.275,69.685,2779971,0
2007-03-16,70.033,70.521,69.713,70.122,5346206,0
2007-03-19,70.388,70.656,69.694,70.29,3092042,0
2007-03-20,70.255,70.318,69.418,70.318,2443489,0
2007-03-21,70.006,71.19,69.766,71.056,3811713,0
2007-03-22,72.069,72.356,71.02,71.999,3135630,0
2007-03-23,71.999,73.049,71.854,72.675,3554414,0
2007-03-26,72.899,73.191,72.264,72.872,1765211,0
2007-03-27,72.17,72.606,71.688,72.468,2978093,0
2007-03-28,72.391,72.942,72.282,72.633,2838745,0
2007-03-29,72.633,72.633,70.449,71.554,5459253,0
2007-03-30,71.544,72.381,71.544,72.17,3560326,0
2007-04-02,72.078,72.477,71.829,72.105,2260274,0
2007-04-03,72.523,73.155,72.264,73.129,2110365,0
2007-04-04,72.951,73.619,72.915,73.467,2181806,0
2007-04-05,73.243,73.494,72.587,72.899,2487458,0
2007-04-09,72.942,73.352,72.616,73.191,2187185,0
2007-04-10,72.88,73.121,72.624,72.915,1865925,0
2007-04-11,72.792,72.88,71.829,72.034,2569373,0
2007-04-12,72.043,72.967,72.025,72.845,2040715,0
2007-04-13,74.518,74.518,72.161,73.183,2136048,0
2007-04-16,73.424,74.349,73.085,74.349,2466553,0
2007-04-17,74.154,75.237,73.983,74.803,2883134,0
2007-04-18,74.803,75.708,74.598,75.282,4969740,0
2007-04-19,74.625,74.625,72.523,73.904,4282465,0
2007-04-20,76.75,76.75,73.386,73.726,4745060,0
2007-04-23,73.682,74.401,73.201,73.824,2859534,0
2007-04-24,73.833,74.454,73.155,73.183,4458204,0
2007-04-25,70.299,70.966,69.898,70.156,11711762,0
2007-04-26,69.391,72.123,69.391,70.318,8337164,0
2007-04-27,70.281,70.853,70.228,70.466,3397727,0
2007-04-30,70.53,70.762,70.271,70.271,5069104,0
2007-05-01,70.449,71.296,70.345,70.939,4379989,0
2007-05-02,71.19,72.348,70.845,72.161,3486484,0
2007-05-03,72.123,72.282,71.617,72.264,3616953,0
2007-05-04,70.93,72.7,70.255,72.46,2264839,0
2007-05-07,72.985,73.129,72.374,73.023,3175003,0
2007-05-08,73.164,73.504,72.718,72.942,2485995,0
2007-05-09,72.907,73.379,72.551,73.103,2018283,0
2007-05-10,73.095,73.395,72.854,73.103,2565651,0
2007-05-11,72.967,74.473,72.88,74.303,4843769,0
2007-05-14,72.967,74.437,72.951,74.303,3235771,0
2007-05-15,74.303,74.793,74.276,74.349,2759068,0
2007-05-16,74.75,75.782,74.704,75.514,5143813,0
2007-05-17,75.504,76.04,74.882,75.638,3054846,0
2007-05-18,75.647,75.861,75.263,75.699,1938212,0
2007-05-21,75.551,75.628,75.016,75.132,2481161,0
2007-05-22,75.195,75.355,75.058,75.272,1948384,0
2007-05-23,75.105,75.468,74.803,75.168,1983021,0
2007-05-24,75.032,75.638,74.872,75.177,2346571,0
2007-05-25,75.195,75.533,74.712,74.731,2817141,0
2007-05-29,74.836,75.058,74.321,74.936,2684114,0
2007-05-30,74.836,75.408,74.777,75.105,2878079,0
2007-05-31,73.237,73.904,72.381,72.443,14254758,0
2007-06-01,72.468,73.191,72.468,72.773,8960123,0
2007-06-04,72.7,72.872,72.095,72.272,4890709,0
2007-06-05,72.291,72.587,72.151,72.468,6560323,0
2007-06-06,72.374,72.755,72.087,72.477,5933035,0
2007-06-07,72.569,73.173,72.043,72.105,5684293,0
2007-06-08,71.854,72.88,71.854,72.578,4479106,0
2007-06-11,72.56,72.569,71.901,72.356,4298456,0
2007-06-12,71.948,72.504,71.901,72.016,3111707,0
2007-06-13,72.114,72.428,71.854,72.41,5697945,0
2007-06-14,72.88,72.967,72.123,72.282,2971577,0
2007-06-15,72.338,72.727,72.078,72.114,4613728,0
2007-06-18,72.255,72.477,71.974,72.078,4474625,0
2007-06-19,71.794,72.17,71.751,72.069,3287224,0
2007-06-20,72.381,72.88,71.422,71.492,8446055,0
2007-06-21,71.463,71.544,70.966,71.395,7073432,0
2007-06-22,71.287,71.349,70.559,70.752,4240341,0
2007-06-25,70.913,71.563,70.656,71.258,4296134,0
2007-06-26,71.349,72.142,71.209,71.864,3765951,0
2007-06-27,71.19,71.929,71.143,71.723,3088219,0
2007-06-28,71.768,72.239,71.251,71.52,3175104,0
2007-06-29,72.17,72.17,70.336,71.039,4079763,0
2007-07-02,71.439,72.319,71.092,72.142,3100779,0
2007-07-03,72.142,72.282,71.882,72.114,1240218,0
2007-07-05,72.016,72.854,71.948,72.7,4120060,0
2007-07-06,72.736,73.565,72.41,73.173,2373992,0
2007-07-09,73.014,73.317,72.051,72.541,2963085,0
2007-07-10,72.282,72.951,71.554,71.58,3574377,0
2007-07-11,70.299,72.087,69.898,72.078,2642087,0
2007-07-12,72.114,73.191,72.06,73.173,3023718,0
2007-07-13,73.164,73.164,72.453,72.773,2031880,0
2007-07-16,72.862,73.307,72.587,72.977,3031202,0
2007-07-17,72.951,73.129,72.648,72.923,2546903,0
2007-07-18,73.592,74.215,73.281,73.922,5205170,0
2007-07-19,72.967,73.201,72.691,72.838,3126207,0
2007-07-20,71.501,74.349,71.153,72.255,3542598,0
2007-07-23,72.381,72.88,71.939,72.606,1878460,0
2007-07-24,71.268,74.267,71.268,73.121,5345824,0
2007-07-25,71.617,71.617,69.766,71.18,8568692,0
2007-07-26,70.345,70.93,69.257,69.545,5835988,0
2007-07-27,69.649,69.854,67.568,67.568,5245386,0
2007-07-30,67.559,67.559,66.367,67.185,5771555,0
2007-07-31,67.469,67.764,66.795,66.847,5894600,0
2007-08-01,66.881,67.31,65.28,66.251,9129481,0
2007-08-02,66.41,67.575,66.392,67.487,5594285,0
2007-08-03,67.301,68.358,66.571,66.785,5955889,0
2007-08-06,65.091,68.211,64.872,67.895,9550338,0
2007-08-07,66.215,68.973,66.215,68.423,4535972,0
2007-08-08,68.005,69.151,67.585,68.796,4683802,0
2007-08-09,66.9,68.545,66.9,67.435,5879545,0
2007-08-10,65.761,69.188,65.341,68.537,3779767,0
2007-08-13,67.986,69.757,67.923,69.205,4083089,0
2007-08-14,69.498,69.658,68.023,68.493,4259973,0
2007-08-15,68.866,71.039,68.866,69.757,7152545,0
2007-08-16,68.832,69.757,68.441,69.447,6685170,0
2007-08-17,68.85,70.886,67.63,70.79,4516977,0
2007-08-20,70.743,70.771,70.22,70.345,2230001,0
2007-08-21,70.476,70.578,68.938,69.071,4573950,0
2007-08-22,69.766,70.077,68.297,68.911,4638347,0
2007-08-23,68.698,69.161,68.255,68.85,2785703,0
2007-08-24,69.099,69.749,68.815,69.571,2124368,0
2007-08-27,69.623,69.97,69.304,69.489,2301361,0
2007-08-28,69.979,70.122,69.081,69.409,3634373,0
2007-08-29,69.676,70.443,69.553,70.433,2563420,0
2007-08-30,70.433,71.143,69.888,70.895,2245735,0
2007-08-31,71.19,71.846,70.939,71.714,2646019,0
2007-09-04,71.929,72.985,71.714,72.684,3041698,0
2007-09-05,72.255,72.624,71.723,72.078,3437487,0
2007-09-06,72.418,72.418,70.92,70.975,4343693,0
2007-09-07,71.074,71.074,70.246,70.353,4262108,0
2007-09-10,70.521,70.984,70.345,70.511,3326797,0
2007-09-11,70.578,71.18,70.113,70.939,2786940,0
2007-09-12,70.79,71.431,70.388,70.503,3934864,0
2007-09-13,70.743,71.404,70.246,70.817,3861032,0
2007-09-14,70.664,70.853,70.263,70.586,4822078,0
2007-09-17,70.211,70.62,69.8,70.353,2743673,0
2007-09-18,70.656,71.829,70.656,71.786,4282223,0
2007-09-19,71.669,72.051,71.056,71.118,4483040,0
2007-09-20,70.92,71.404,68.182,70.449,3889803,0
2007-09-21,70.639,71.225,70.449,71.092,5220120,0
2007-09-24,70.948,72.161,70.827,71.839,3013602,0
2007-09-25,71.786,72.569,71.52,71.778,6494806,0
2007-09-26,71.056,71.268,70.326,70.799,4131411,0
2007-09-27,71.012,71.092,70.53,70.878,2196287,0
2007-09-28,70.966,71.199,70.103,70.228,4431010,0
2007-10-01,70.895,70.895,69.97,70.255,2886843,0
2007-10-02,70.033,70.095,67.869,68.902,5503418,0
2007-10-03,68.609,68.661,67.344,68.126,5276981,0
2007-10-04,67.852,69.97,66.813,69.694,4520799,0
2007-10-05,69.614,70.023,69.526,69.819,3526153,0
2007-10-08,69.819,70.559,69.571,70.22,1811397,0
2007-10-09,70.54,70.878,70.122,70.878,2467678,0
2007-10-10,70.699,71.511,70.521,71.314,3295516,0
2007-10-11,71.635,71.705,69.775,69.907,4188163,0
2007-10-12,70.211,70.966,70.165,70.827,2862119,0
2007-10-15,70.699,70.714,69.81,70.263,2746370,0
2007-10-16,70.263,70.406,69.17,69.846,2387889,0
2007-10-17,70.042,70.53,69.907,70.202,2480601,0
2007-10-18,70.077,71.217,69.979,70.886,2823799,0
2007-10-19,70.639,71.039,70.042,70.103,3139354,0
2007-10-22,69.8,70.103,69.47,70.023,2255510,0
2007-10-23,69.953,70.895,69.721,70.724,2979215,0
2007-10-24,69.757,70.485,68.902,69.713,3731575,0
2007-10-25,69.854,70.433,68.832,69.979,3302184,0
2007-10-26,70.255,70.255,69.107,70.033,3118561,0
2007-10-29,70.165,70.859,69.925,70.372,2938198,0
2007-10-30,70.363,70.853,70.211,70.318,3198348,0
2007-10-31,70.388,70.714,68.876,70.503,9434576,0
2007-11-01,70.485,70.771,69.323,69.461,3975361,0
2007-11-02,69.461,69.749,68.928,69.685,2855263,0
2007-11-05,69.099,70.493,69.099,70.051,2366480,0
2007-11-06,69.998,70.308,69.47,70.308,2064752,0
2007-11-07,70.122,70.656,69.365,69.455,2790867,0
2007-11-08,69.409,70.503,69.391,70.326,3899964,0
2007-11-09,69.649,71.846,69.649,71.101,4688590,0
2007-11-12,71.118,72.291,70.648,71.991,4057452,0
2007-11-13,72.453,72.616,71.829,72.606,3671615,0
2007-11-14,72.899,73.095,71.948,72.616,3240679,0
2007-11-15,72.213,72.967,72.043,72.222,2795946,0
2007-11-16,72.514,73.129,72.007,72.64,3489166,0
2007-11-19,73.146,73.682,72.616,72.958,3266848,0
2007-11-20,72.933,73.75,72.675,73.155,3038579,0
2007-11-21,72.7,73.635,72.319,72.319,2668717,0
2007-11-23,72.569,72.88,72.329,72.755,1183661,0
2007-11-26,72.616,73.858,72.348,73.103,3070569,0
2007-11-27,73.333,74.508,73.103,74.42,3782558,0
2007-11-28,74.827,75.195,74.17,74.554,4288387,0
2007-11-29,74.463,75.541,74.08,75.016,2733760,0
2007-11-30,75.168,75.596,74.606,74.936,3722040,0
2007-12-03,74.303,75.628,74.303,74.963,2406049,0
2007-12-04,74.368,75.417,74.368,74.625,2700360,0
2007-12-05,75.025,75.309,74.518,75.168,2391240,0
2007-12-06,75.141,76.706,74.982,76.626,3208721,0
2007-12-07,76.688,77.702,76.342,76.501,2681822,0
2007-12-10,76.831,76.831,75.656,76.332,1905268,0
2007-12-11,76.324,76.814,75.568,75.568,3624395,0
2007-12-12,77.105,77.105,75.141,75.417,5258327,0
2007-12-13,75.195,77.205,74.872,77.089,5537207,0
2007-12-14,76.839,78.087,76.582,76.672,3886612,0
2007-12-17,76.492,76.973,75.559,75.604,3859922,0
2007-12-18,75.81,76.786,75.682,76.645,3453599,0
2007-12-19,76.645,77.443,76.369,77.035,2126145,0
2007-12-20,77.443,78.805,77.24,78.743,4228326,0
2007-12-21,79.678,80.044,79.242,79.609,6406814,0
2007-12-24,79.741,80.044,79.591,79.838,1398886,0
2007-12-26,80.017,80.026,79.223,79.704,1619985,0
2007-12-27,79.492,79.519,78.007,78.077,2097645,0
2007-12-28,78.698,78.925,77.767,78.399,1314046,0
2007-12-31,78.095,78.494,77.821,78.068,1459340,0
2008-01-02,78.166,78.336,77.197,77.419,3801703,0
2008-01-03,77.375,78.584,77.035,78.309,2810794,0
2008-01-04,78.355,78.889,77.58,77.926,3402286,0
2008-01-07,78.245,79.483,77.748,79.445,3250789,0
2008-01-08,79.678,80.086,77.222,78.735,4634996,0
2008-01-09,79.045,79.045,77.804,78.513,5247811,0
2008-01-10,78.077,79.713,78.014,78.639,4585116,0
2008-01-11,78.068,78.778,77.879,77.979,5242810,0
2008-01-14,78.751,78.751,76.298,76.822,5296980,0
2008-01-15,76.022,76.379,74.411,74.536,7337859,0
2008-01-16,74.179,75.673,72.736,74.267,8880255,0
2008-01-17,74.625,74.695,72.995,73.333,5547267,0
2008-01-18,73.76,74.844,72.942,73.75,4800319,0
2008-01-22,65.406,73.252,65.406,70.077,8553758,0
2008-01-23,66.517,67.827,65.719,67.497,13300285,0
2008-01-24,69.383,69.383,67.204,68.182,7180643,0
2008-01-25,68.876,68.965,66.197,66.464,7567590,0
2008-01-28,66.651,67.809,66.116,67.649,5096448,0
2008-01-29,68.089,68.305,67.264,68.059,3770765,0
2008-01-30,67.895,69.749,67.7,68.938,5759529,0
2008-01-31,67.995,69.862,67.995,69.588,6374463,0
2008-02-01,69.74,70.263,68.85,70.228,3561374,0
2008-02-04,69.979,70.559,69.383,70.122,2829569,0
2008-02-05,69.323,70.388,68.965,69.907,4068163,0
2008-02-06,70.246,71.03,69.214,70.228,4574971,0
2008-02-07,70.211,70.336,68.519,69.071,5215099,0
2008-02-08,68.841,68.841,67.158,68.192,4215163,0
2008-02-11,68.042,68.385,67.034,67.31,4271281,0
2008-02-12,67.585,67.827,67.052,67.522,4719058,0
2008-02-13,67.585,67.585,63.83,66.223,12637102,0
2008-02-14,66.32,66.918,65.246,65.591,5503739,0
2008-02-15,65.469,66.819,65.378,66.803,4843687,0
2008-02-19,67.435,67.799,66.447,66.749,3228345,0
2008-02-20,66.303,67.007,65.753,66.731,2928252,0
2008-02-21,66.829,67.034,65.922,66.055,2752440,0
2008-02-22,66.197,66.545,64.846,65.786,3454219,0
2008-02-25,65.7,66.634,65.7,66.367,2755743,0
2008-02-26,65.931,66.677,65.876,66.269,3007657,0
2008-02-27,65.753,66.32,65.495,65.629,7294161,0
2008-02-28,65.289,65.359,64.541,64.649,4617954,0
2008-02-29,64.444,64.444,62.121,62.362,7858406,0
2008-03-03,62.201,63.234,61.908,63.003,3662802,0
2008-03-04,62.298,63.83,62.298,62.923,4287381,0
2008-03-05,63.146,64.096,63.003,63.572,3750521,0
2008-03-06,63.386,63.777,61.507,61.57,4807589,0
2008-03-07,61.089,61.391,59.594,59.727,5943716,0
2008-03-10,59.087,59.985,58.161,58.659,9287467,0
2008-03-11,45.873,46.406,41.522,42.054,61165762,0
2008-03-12,40.044,42.519,39.822,41.333,36061896,0
2008-03-13,41.307,43.425,41.006,42.233,21576237,0
2008-03-14,43.089,43.089,41.478,41.903,9244411,0
2008-03-17,41.478,43.302,40.613,43.008,8597427,0
2008-03-18,43.017,43.763,41.54,41.95,11994699,0
2008-03-19,41.718,42.312,39.99,40.009,16075250,0
2008-03-20,40.044,41.085,40.009,40.793,10742172,0
2008-03-24,40.862,41.396,40.329,40.899,6308266,0
2008-03-25,41.156,41.183,40.641,40.756,7174237,0
2008-03-26,40.747,40.943,40.337,40.543,6189290,0
2008-03-27,40.302,40.747,39.769,39.91,6336985,0
2008-03-28,39.02,39.616,38.282,38.47,8252596,0
2008-03-31,38.352,39.753,38.289,39.27,7698227,0
2008-04-01,40.028,41.572,39.42,41.299,9127090,0
2008-04-02,41.424,41.424,40.472,40.917,6976917,0
2008-04-03,41.281,41.709,40.097,41.138,6224949,0
2008-04-04,41.504,41.504,40.721,41.111,5818444,0
2008-04-07,41.325,41.325,40.435,40.756,8396473,0
2008-04-08,40.721,42.207,40.712,41.441,9377448,0
2008-04-09,41.6,41.645,40.731,41.032,7091446,0
2008-04-10,41.156,41.709,40.978,41.236,3903087,0
2008-04-11,41.024,41.788,40.675,40.934,4620051,0
2008-04-14,41.342,42.252,40.997,42.153,4648206,0
2008-04-15,42.375,43.824,41.54,43.506,7097364,0
2008-04-16,43.479,43.942,42.393,42.907,5188215,0
2008-04-17,41.746,43.489,41.746,43.017,2437374,0
2008-04-18,43.344,43.798,42.856,43.108,3745751,0
2008-04-21,42.944,43.824,42.759,43.008,5639293,0
2008-04-22,41.228,41.903,40.756,41.424,9975889,0
2008-04-23,41.228,45.099,40.159,44.441,15988577,0
2008-04-24,44.386,45.151,42.786,43.602,5182834,0
2008-04-25,43.461,45.721,43.425,45.443,6240432,0
2008-04-28,45.972,45.972,44.494,44.582,4191600,0
2008-04-29,44.645,45.169,44.12,44.368,6747673,0
2008-04-30,44.368,44.822,43.942,44.271,4101779,0
2008-05-01,43.907,45.365,43.602,45.331,4496407,0
2008-05-02,45.649,46.539,45.331,45.676,5982500,0
2008-05-05,45.908,46.914,45.222,46.299,4756448,0
2008-05-06,45.927,46.469,45.412,46.121,3095443,0
2008-05-07,46.158,46.78,45.898,46.272,2794750,0
2008-05-08,46.539,47.946,46.443,46.726,5751059,0
2008-05-09,45.963,47.002,45.963,46.629,4386916,0
2008-05-12,46.923,47.457,46.007,46.539,3033064,0
2008-05-13,46.593,46.675,45.384,45.552,4315129,0
2008-05-14,45.451,45.766,44.947,45.331,7088829,0
2008-05-15,45.186,45.347,44.014,44.386,6854762,0
2008-05-16,44.368,45.945,44.368,45.854,5829300,0
2008-05-19,45.784,46.229,45.544,45.917,5043435,0
2008-05-20,45.898,47.235,45.837,46.665,6902628,0
2008-05-21,46.834,48.471,46.469,47.776,6148541,0
2008-05-22,47.963,50.045,47.727,49.343,7328998,0
2008-05-23,49.547,50.054,47.946,48,7100858,0
2008-05-27,48.951,49.387,48.39,48.933,8227628,0
2008-05-28,49.076,49.565,48.64,49.37,6460873,0
2008-05-29,49.335,50.554,49.262,50.419,4356872,0
2008-05-30,50.278,50.526,49.556,49.673,5171101,0
2008-06-02,49.583,50.071,48.79,49.157,5538906,0
2008-06-03,49.121,49.468,48.338,48.542,4167032,0
2008-06-04,48.498,49.245,48.142,48.916,6215113,0
2008-06-05,49.262,50.776,48.588,50.261,7614545,0
2008-06-06,49.565,50.677,49.236,49.335,4607938,0
2008-06-09,49.335,49.36,48.347,49.191,3415308,0
2008-06-10,49.121,49.138,48.498,48.569,3302479,0
2008-06-11,48.274,48.712,47.457,47.653,4747768,0
2008-06-12,47.921,48.051,46.167,46.683,6278966,0
2008-06-13,46.72,48.124,46.238,47.883,6562270,0
2008-06-16,47.385,47.527,46.743,47.287,3212156,0
2008-06-17,47.591,47.938,47.18,47.189,3119354,0
2008-06-18,47.029,47.287,46.131,46.238,4338464,0
2008-06-19,43.132,45.295,42.907,43.852,12252703,0
2008-06-20,43.934,43.997,42.712,42.98,8632998,0
2008-06-23,43.14,44.056,42.722,43.694,4789624,0
2008-06-24,43.621,44.005,43.321,43.602,4878127,0
2008-06-25,43.593,44.288,43.398,43.559,3765201,0
2008-06-26,41.628,44.305,41.628,42.519,4623397,0
2008-06-27,42.641,43.312,42.356,42.786,6238605,0
2008-06-30,42.934,43.479,42.242,42.412,4285452,0
2008-07-01,42.002,42.741,41.21,41.469,6565724,0
2008-07-02,42.537,44.037,41.894,41.958,6170212,0
2008-07-03,41.645,41.645,39.438,40.028,5966096,0
2008-07-07,40.337,41.316,39.939,40.756,6447607,0
2008-07-08,40.444,41.718,40.044,41.628,4294696,0
2008-07-09,41.29,43.089,41.29,42.312,4380207,0
2008-07-10,42.384,42.464,40.382,40.862,4512683,0
2008-07-11,40.373,40.408,38.426,39.929,5630774,0
2008-07-14,39.929,40.594,39.58,39.99,5311243,0
2008-07-15,39.706,40.232,38.495,39.512,3803479,0
2008-07-16,39.285,40.222,39.155,39.984,2578732,0
2008-07-17,40.009,41.175,39.651,40.997,4992437,0
2008-07-18,41.024,41.486,40.276,41.156,4051568,0
2008-07-21,41.058,41.424,40.543,40.632,2993328,0
2008-07-22,41.691,44.35,41.582,43.379,5865776,0
2008-07-23,46.72,47.856,45.571,47.314,6374318,0
2008-07-24,46.816,47.029,45.908,46.567,5002760,0
2008-07-25,46.523,47.368,46.515,47.075,3475691,0
2008-07-28,47.136,47.865,46.583,46.949,3694481,0
2008-07-29,47.331,47.439,46.735,47.162,3165131,0
2008-07-30,47.057,47.615,46.352,47.084,3586229,0
2008-07-31,47.18,47.731,46.61,46.675,7233897,0
2008-08-01,46.619,46.619,45.099,45.89,5424009,0
2008-08-04,46.281,48.222,46.077,47.643,5566935,0
2008-08-05,46.86,49.165,46.505,48.961,5609850,0
2008-08-06,48.854,48.943,47.717,47.865,4415352,0
2008-08-07,47.634,48.612,47.18,48,4481436,0
2008-08-08,48.142,49.859,47.848,49.682,4672484,0
2008-08-11,49.556,50.448,48.97,50.09,3556588,0
2008-08-12,50.206,50.723,49.626,49.912,2905953,0
2008-08-13,49.601,49.957,49.049,49.592,3077786,0
2008-08-14,49.13,50.278,48.987,49.92,2408924,0
2008-08-15,50.045,51.373,49.993,51.228,5355804,0
2008-08-18,51.257,51.488,49.592,49.797,3517996,0
2008-08-19,49.617,50.108,47.893,48.471,4540684,0
2008-08-20,48.603,48.603,46.789,47.385,3693582,0
2008-08-21,47.189,47.992,46.675,47.74,3034633,0
2008-08-22,47.921,48.729,47.162,48.49,3253213,0
2008-08-25,48.301,48.498,46.557,46.771,3038888,0
2008-08-26,46.852,47.226,46.272,46.711,2292625,0
2008-08-27,46.693,46.914,45.864,46.656,2409037,0
2008-08-28,46.843,47.305,46.379,47.216,2658362,0
2008-08-29,47.199,48.025,46.843,46.977,2433063,0
2008-09-02,47.43,48.434,46.158,46.515,3574007,0
2008-09-03,46.496,47.109,46.014,46.985,2077480,0
2008-09-04,46.646,46.878,44.36,44.707,5178868,0
2008-09-05,44.467,44.467,42.331,43.621,6712645,0
2008-09-08,44.083,45.403,43.861,45.331,4960151,0
2008-09-09,45.205,46.461,44.014,44.093,5261033,0
2008-09-10,44.147,44.635,43.302,43.754,4264951,0
2008-09-11,43.754,44.789,42.295,44.582,4997913,0
2008-09-12,44.494,45.606,43.79,45.508,4105309,0
2008-09-15,44.832,45.331,44.332,44.566,5211742,0
2008-09-16,43.713,44.866,42.277,43.806,6198704,0
2008-09-17,43.07,43.744,42.375,42.446,6014487,0
2008-09-18,42.615,43.276,40.444,42.375,6652009,0
2008-09-19,46.238,46.37,42.5,42.731,6683386,0
2008-09-22,42.49,42.668,40.731,41.041,3315036,0
2008-09-23,41.095,42.002,40.31,40.364,2636908,0
2008-09-24,40.302,40.934,39.873,40.613,2640289,0
2008-09-25,40.462,42.252,40.159,42.144,3427140,0
2008-09-26,41.21,43.027,40.576,41.549,4504309,0
2008-09-29,41.369,41.369,38.461,39.561,4600614,0
2008-09-30,40.051,41.986,39.155,41.618,3973448,0
2008-10-01,40.968,42.83,40.509,42.27,3602391,0
2008-10-02,42.261,42.27,40.241,40.499,3045875,0
2008-10-03,41.032,41.032,39.209,39.561,2410923,0
2008-10-06,38.933,40.427,36.634,37.382,4723460,0
2008-10-07,37.544,38.257,34.909,35.018,4241394,0
2008-10-08,34.571,37.329,34.571,35.983,4813493,0
2008-10-09,36.048,36.583,31.055,32.481,11409538,0
2008-10-10,31.092,32.925,29.457,31.411,8689237,0
2008-10-13,32.079,37.356,31.411,37.197,5474892,0
2008-10-14,38.104,40.319,38.104,39.217,7693679,0
2008-10-15,38.761,39.136,35.372,35.444,5302395,0
2008-10-16,35.951,36.873,33.619,35.522,6134897,0
2008-10-17,35.036,37.48,34.278,35.863,5445138,0
2008-10-20,36.173,37.462,35.65,37.356,3257072,0
2008-10-21,37.712,39.127,36.93,37.242,4637088,0
2008-10-22,36.03,36.467,34.51,35.416,7170309,0
2008-10-23,35.504,37.535,35.231,36.617,8655285,0
2008-10-24,35.147,36.883,33.904,35.951,5508088,0
2008-10-27,35.807,36.68,34.216,34.269,6118321,0
2008-10-28,34.537,35.89,33.165,35.89,5812147,0
2008-10-29,35.899,35.899,32.793,32.897,7109875,0
2008-10-30,33.725,33.725,31.493,33.05,5704855,0
2008-10-31,33.068,34.88,31.206,34.589,7020610,0
2008-11-03,34.528,35.718,34.064,35.372,3658369,0
2008-11-04,35.943,36.217,34.135,35.231,4855541,0
2008-11-05,34.579,36.048,34.099,34.269,3809050,0
2008-11-06,33.968,34.865,33.566,33.832,5660725,0
2008-11-07,34.09,34.935,33.414,34.447,3066111,0
2008-11-10,34.873,35.277,33.246,33.717,3094958,0
2008-11-11,33.29,33.575,31.597,32.248,7201563,0
2008-11-12,31.742,31.964,30.139,30.426,5999171,0
2008-11-13,30.343,31.588,29.107,31.588,7731044,0
2008-11-14,31.172,32.586,31.028,31.36,4247117,0
2008-11-17,31.36,31.501,29.979,30.309,4384406,0
2008-11-18,29.856,30.719,29.153,30.239,6422096,0
2008-11-19,30.106,30.913,28.529,28.572,4863258,0
2008-11-20,28.467,29.001,25.736,26.198,6246245,0
2008-11-21,26.57,26.997,24.471,26.767,9215239,0
2008-11-24,27.079,29.232,26.651,28.351,5901498,0
2008-11-25,29.366,30.434,28.37,30.192,5212773,0
2008-11-26,29.68,31.225,28.521,30.806,3159119,0
2008-11-28,31.003,31.838,31.003,31.68,1925817,0
2008-12-01,31.092,32.373,30.514,30.557,5973425,0
2008-12-02,30.701,31.548,28.752,29.996,5614592,0
2008-12-03,29.472,30.576,28.904,30.38,4394602,0
2008-12-04,30.096,30.913,29.908,30.407,4819985,0
2008-12-05,30.034,32.327,28.82,32.035,6063087,0
2008-12-08,32.525,33.557,32.39,32.719,4210155,0
2008-12-09,32.49,33.316,31.092,31.607,3919366,0
2008-12-10,31.838,32.65,31.055,31.698,2674004,0
2008-12-11,31.571,33.477,31.393,32.623,4772717,0
2008-12-12,32.089,33.147,31.662,32.586,4986188,0
2008-12-15,32.667,33.335,32.052,33.015,5811496,0
2008-12-16,32.827,35.308,32.827,35.132,5900155,0
2008-12-17,34.777,35.372,33.823,34.537,4175586,0
2008-12-18,34.777,36.158,32.987,35.925,4604703,0
2008-12-19,36.476,38.121,36.084,37.605,7889856,0
2008-12-22,37.053,37.588,35.318,36.03,4726124,0
2008-12-23,36.353,36.985,35.504,35.744,2498345,0
2008-12-24,35.425,36.403,35.086,36.039,820512,0
2008-12-26,36.278,36.617,35.702,36.217,1109553,0
2008-12-29,36.198,36.198,35.079,36.001,2280602,0
2008-12-30,36.217,38.37,36.19,38.361,3336400,0
2008-12-31,38.361,39.127,37.044,37.49,3676865,0
2009-01-02,37.596,39.217,37.027,39.02,4290842,0
2009-01-05,38.711,39.734,37.819,39.57,4746577,0
2009-01-06,40.044,40.31,38.361,39.136,4120983,0
2009-01-07,38.666,39.521,38.05,39.199,3612462,0
2009-01-08,39.054,39.537,38.513,38.859,2827879,0
2009-01-09,38.968,39.002,37.703,37.874,3294246,0
2009-01-12,36.883,37.828,35.807,36.448,5190986,0
2009-01-13,33.281,35.105,32.719,34.537,13804689,0
2009-01-14,33.878,33.991,32.515,32.819,6031932,0
2009-01-15,33.29,34.154,32.39,33.682,6334402,0
2009-01-16,34.339,34.615,33.201,33.717,4106695,0
2009-01-20,33.656,34.197,32.301,32.373,5206985,0
2009-01-21,32.437,33.656,32.151,33.575,5341491,0
2009-01-22,33.281,35.283,32.934,34.909,7002843,0
2009-01-23,33.96,36.226,33.015,35.594,3911537,0
2009-01-26,35.863,37.071,35.735,36.67,4439264,0
2009-01-27,36.993,38.408,36.67,37.925,6503779,0
2009-01-28,39.163,41.041,38.887,39.599,8298398,0
2009-01-29,39.285,39.332,37.847,37.987,4746990,0
2009-01-30,37.774,38.05,36.556,36.883,4833257,0
2009-02-02,36.512,38.761,36.261,38.121,3368854,0
2009-02-03,38.041,39.599,37.197,39.396,4389226,0
2009-02-04,39.57,39.616,38.257,38.656,3154367,0
2009-02-05,38.352,39.957,38.325,39.785,5827239,0
2009-02-06,39.53,40.959,39.512,40.675,4622893,0
2009-02-09,40.186,41.369,40.044,41.024,4429875,0
2009-02-10,40.657,41.024,38.37,38.656,6794311,0
2009-02-11,37.373,39.244,37.242,38.968,4859275,0
2009-02-12,38.389,39.1,37.526,38.787,5837107,0
2009-02-13,38.684,39.313,38.307,38.933,4149191,0
2009-02-17,37.731,38.531,36.805,37.276,4873587,0
2009-02-18,37.338,37.338,35.969,36.296,5104406,0
2009-02-19,36.591,37.791,36.591,36.716,6342458,0
2009-02-20,36.353,37.027,35.337,36.883,6370446,0
2009-02-23,35.951,36.14,33.923,34.989,11701671,0
2009-02-24,34.802,36.6,34.802,36.343,5291725,0
2009-02-25,36.484,36.484,34.501,34.812,9367239,0
2009-02-26,34.615,34.821,30.879,31.448,15029404,0
2009-02-27,30.888,32.285,30.087,30.185,10958114,0
2009-03-02,29.874,30.139,26.474,26.785,21051229,0
2009-03-03,27.034,28.413,26.093,27.265,11480197,0
2009-03-04,27.673,30.23,27.328,29.215,10131239,0
2009-03-05,29.24,30.087,27.433,27.631,9553417,0
2009-03-06,27.8,28.885,26.945,27.95,8608411,0
2009-03-09,27.596,28.467,26.741,27.614,5249746,0
2009-03-10,28.076,30.113,28.067,30.006,7773044,0
2009-03-11,30.077,31.262,29.206,29.71,8821359,0
2009-03-12,29.874,32.169,29.766,31.856,6459377,0
2009-03-13,31.921,33.094,31.189,32.747,7975612,0
2009-03-16,32.925,33.414,32.123,32.213,5631013,0
2009-03-17,32.169,33.237,31.616,33.156,5805052,0
2009-03-18,33.015,34.812,32.844,33.832,6406720,0
2009-03-19,34.116,34.482,31.921,32.16,7252850,0
2009-03-20,32.187,32.418,31.146,31.474,6640584,0
2009-03-23,32.151,33.531,31.801,33.521,4009375,0
2009-03-24,33.201,33.674,32.035,32.079,4418423,0
2009-03-25,32.248,32.925,31.856,32.594,4577212,0
2009-03-26,32.756,34.233,32.719,33.823,6137025,0
2009-03-27,33.468,33.468,32.301,32.409,5641838,0
2009-03-30,31.733,32.437,31.215,31.793,5460107,0
2009-03-31,31.847,34.65,31.588,33.787,7576038,0
2009-04-01,33.404,34.054,32.4,33.779,5590340,0
2009-04-02,34.358,35.943,34.135,35.444,7827537,0
2009-04-03,35.463,36.158,33.628,34.207,5510318,0
2009-04-06,33.96,35.668,33.547,34.475,5908232,0
2009-04-07,34.028,35.863,32.613,35.258,6780222,0
2009-04-08,35.763,36.378,34.251,35.008,5440190,0
2009-04-09,35.604,36.397,35.258,35.899,4347335,0
2009-04-13,38.37,39.155,37.338,38.778,9584684,0
2009-04-14,38.389,38.611,37.242,38.059,6688303,0
2009-04-15,37.935,39.99,37.373,39.332,6578806,0
2009-04-16,39.456,40.035,37.499,38.461,4131206,0
2009-04-17,38.64,38.648,36.413,37.739,7157567,0
2009-04-20,37.044,38.121,36.476,36.865,5339407,0
2009-04-21,37.526,37.954,35.541,37.161,6646960,0
2009-04-22,37.036,37.847,35.453,37.356,5911386,0
2009-04-23,37.044,37.642,35.337,36.735,4898223,0
2009-04-24,36.957,37.429,35.735,36.429,5717014,0
2009-04-27,36.208,36.77,35.096,35.763,6957513,0
2009-04-28,35.702,38.37,35.613,37.392,7848387,0
2009-04-29,37.517,38.924,37.003,38.239,6979589,0
2009-04-30,38.728,39.046,37.56,38.05,4691584,0
2009-05-01,37.907,38.016,37.152,37.712,2898042,0
2009-05-04,38.38,38.994,37.633,38.994,4459808,0
2009-05-05,39.037,40.018,38.924,39.957,4324230,0
2009-05-06,39.948,40.567,39.145,40.526,4481934,0
2009-05-07,40.925,43.229,40.408,42.252,6756437,0
2009-05-08,42.786,43.968,42.474,43.479,6629404,0
2009-05-11,42.907,43.034,41.316,42.045,4697429,0
2009-05-12,41.824,41.958,40.329,41.36,5256663,0
2009-05-13,40.836,41.875,40.232,41.388,4666669,0
2009-05-14,41.245,42.162,40.435,41.7,3350058,0
2009-05-15,41.433,43.147,41.202,41.718,5030782,0
2009-05-18,42.537,42.777,40.943,42.712,4899833,0
2009-05-19,42.615,43.293,41.84,41.885,3630415,0
2009-05-20,42.252,42.759,41.325,41.406,5890039,0
2009-05-21,40.917,41.913,40.018,40.39,3801338,0
2009-05-22,40.061,40.551,39.438,39.822,3321355,0
2009-05-26,39.589,41.433,39.155,41.104,4842490,0
2009-05-27,41.778,42.233,40.987,41.22,4644916,0
2009-05-28,41.663,42.589,41.316,41.628,5675149,0
2009-05-29,41.754,41.922,40.657,41.441,5716744,0
2009-06-01,41.736,42.528,41.6,42.242,3538488,0
2009-06-02,42.189,43.575,41.645,43.211,3564345,0
2009-06-03,41.654,43.452,41.645,43.211,5295377,0
2009-06-04,43.248,43.773,42.261,42.741,3517284,0
2009-06-05,42.822,43.192,41.441,42.546,3703531,0
2009-06-08,42.162,42.482,40.509,41.058,5207957,0
2009-06-09,41.058,41.36,39.589,40.49,7153516,0
2009-06-10,40.987,41.175,40.39,40.951,4577727,0
2009-06-11,40.551,40.959,40.044,40.567,6202054,0
2009-06-12,40.453,42.446,40.176,41.572,5161439,0
2009-06-15,41.095,41.504,40.329,40.694,4435206,0
2009-06-16,40.775,42.768,40.427,41.866,5633673,0
2009-06-17,41.903,43.329,41.342,42.849,4524837,0
2009-06-18,43.379,45.276,43.156,45.151,7560741,0
2009-06-19,45.739,46.272,44.405,45.323,12224188,0
2009-06-22,44.296,44.494,43.267,43.442,6607707,0
2009-06-23,43.329,44.405,43.14,43.452,5675314,0
2009-06-24,44.014,44.494,43.647,43.925,5304943,0
2009-06-25,43.666,45.945,43.593,45.142,6273286,0
2009-06-26,45.126,45.873,44.598,45.686,5495242,0
2009-06-29,45.694,46.059,44.679,45.784,3740196,0
2009-06-30,45.544,45.89,44.902,45.285,5193015,0
2009-07-01,45.142,46.523,44.822,45.606,6676963,0
2009-07-02,45.011,45.186,43.978,44.271,5202969,0
2009-07-06,43.95,44.716,43.703,44.494,4391621,0
2009-07-07,44.093,46.335,44.093,45.571,10023573,0
2009-07-08,45.963,45.963,43.833,44.742,8231889,0
2009-07-09,44.919,45.686,43.824,44.654,4753060,0
2009-07-10,44.485,45.451,44.12,44.324,4083148,0
2009-07-13,44.512,44.902,43.559,44.296,5145736,0
2009-07-14,44.725,44.919,43.798,44.228,5265234,0
2009-07-15,44.626,44.626,42.925,44.288,5997188,0
2009-07-16,44.172,44.983,43.034,44.441,6630918,0
2009-07-17,44.725,45.304,44.172,44.485,5699647,0
2009-07-20,44.422,44.645,43.63,44.441,5039777,0
2009-07-21,45.044,45.151,43.621,44.014,5840450,0
2009-07-22,43.516,44.993,43.516,44.065,4609581,0
2009-07-23,44.182,46.539,43.824,46.272,6454941,0
2009-07-24,46.131,46.824,45.739,46.753,3166929,0
2009-07-27,46.131,47.439,45.774,46.398,3725789,0
2009-07-28,46.539,48.889,46.539,48.39,7122582,0
2009-07-29,45.784,47.118,44.893,45.631,14839566,0
2009-07-30,46.104,48.799,45.526,46.059,7269141,0
2009-07-31,45.846,47.562,45.837,46.843,5884136,0
2009-08-03,47.18,47.848,45.739,47.457,5332341,0
2009-08-04,47.226,47.625,46.149,46.416,4589706,0
2009-08-05,46.352,46.452,45.036,45.205,5085154,0
2009-08-06,45.196,45.606,44.395,44.974,4196872,0
2009-08-07,45.347,46.158,45.072,45.739,3715338,0
2009-08-10,45.536,46.229,45.304,46.185,3766562,0
2009-08-11,46.095,46.78,45.614,45.694,3278648,0
2009-08-12,45.499,46.158,45.295,45.748,3757626,0
2009-08-13,45.47,47.057,45.304,46.985,3267306,0
2009-08-14,47.047,47.368,45.828,46.443,2992478,0
2009-08-17,45.828,49.023,45.631,47.785,8438556,0
2009-08-18,47.607,48.187,46.834,47.643,3256516,0
2009-08-19,47.207,47.545,46.36,47.341,3510467,0
2009-08-20,47.511,48.925,47.35,48.249,3903440,0
2009-08-21,49.208,49.37,48.425,48.622,5010194,0
2009-08-24,48.898,48.898,48.274,48.729,3100519,0
2009-08-25,48.864,49.592,48.569,49.36,4686601,0
2009-08-26,49.199,49.413,48.481,48.693,3496992,0
2009-08-27,48.338,49.04,48.187,48.907,2516020,0
2009-08-28,48.933,48.978,47.216,47.804,4687077,0
2009-08-31,47.607,48.507,46.771,47.029,4727798,0
2009-09-01,47.011,47.171,45.81,45.854,6220655,0
2009-09-02,45.631,48.434,45.581,47.494,6064139,0
2009-09-03,47.912,48.051,46.887,47.653,2989265,0
2009-09-04,47.883,48.603,47.553,48.204,2720797,0
2009-09-08,48.178,48.204,46.049,46.131,7477086,0
2009-09-09,46.139,47.136,45.667,47.02,7684793,0
2009-09-10,47.084,48.214,46.629,48.214,5182536,0
2009-09-11,48.365,48.693,47.607,48.079,2466029,0
2009-09-14,48.06,48.943,47.67,48.16,4095489,0
2009-09-15,48.151,48.178,47.057,47.305,5001946,0
2009-09-16,47.35,48.845,46.931,48.817,4229781,0
2009-09-17,48.64,48.873,47.634,48.481,5112741,0
2009-09-18,49.343,49.343,48.124,48.408,5894091,0
2009-09-21,47.973,48.898,47.848,48.757,3186503,0
2009-09-22,48.889,48.943,47.553,47.785,5187808,0
2009-09-23,47.776,47.776,46.272,46.326,5334756,0
2009-09-24,46.263,46.711,44.494,44.635,8347379,0
2009-09-25,44.796,45.443,43.55,44.139,6862858,0
2009-09-28,44.368,45.136,44.139,44.538,3870699,0
2009-09-29,44.566,44.866,42.564,43.852,11287355,0
2009-09-30,42.891,43.533,41.788,42.144,10162703,0
2009-10-01,42.162,42.856,41.61,41.718,7318617,0
2009-10-02,41.441,41.736,40.213,40.862,7925725,0
2009-10-05,41.058,41.866,40.408,41.564,6048195,0
2009-10-06,41.663,41.796,41.032,41.46,4402663,0
2009-10-07,41.45,42.849,41.183,42.412,5405834,0
2009-10-08,41.564,41.6,39.19,39.795,17824650,0
2009-10-09,40.044,41.772,39.999,41.228,12363036,0
2009-10-12,41.718,41.903,41.281,41.406,3843148,0
2009-10-13,41.369,41.727,40.641,41.22,8590077,0
2009-10-14,41.654,42.581,41.369,42.375,5630712,0
2009-10-15,42.189,42.446,41.263,41.478,6264273,0
2009-10-16,41.104,41.549,40.871,41.076,5285816,0
2009-10-19,41.228,41.709,40.765,40.808,8078923,0
2009-10-20,41.228,41.46,40.793,40.968,5399564,0
2009-10-21,41.024,41.281,40.159,40.276,4957138,0
2009-10-22,40.292,41.46,40.151,40.951,5571663,0
2009-10-23,41.406,41.6,40.657,40.959,5117919,0
2009-10-26,40.909,41.202,39.785,40.088,5371333,0
2009-10-27,40.106,41.796,39.669,41.555,8090749,0
2009-10-28,41.637,42.27,40.675,41.192,6560282,0
2009-10-29,41.388,42.509,41.388,42.27,6280975,0
2009-10-30,42.686,42.686,41.272,41.61,5652830,0
2009-11-02,41.299,42.786,41.076,42.365,3557715,0
2009-11-03,42.207,43.156,42.172,43.098,4034256,0
2009-11-04,44.405,46.443,44.271,44.45,10135025,0
2009-11-05,45.276,45.426,44.582,45.295,3829845,0
2009-11-06,45.136,45.631,44.805,45.384,4861015,0
2009-11-09,45.063,46.675,44.947,46.593,3459787,0
2009-11-10,46.389,46.896,46.087,46.593,2298913,0
2009-11-11,47.145,47.698,46.834,47.511,3813579,0
2009-11-12,47.448,47.717,46.523,46.72,2829729,0
2009-11-13,46.762,47.162,46.36,46.638,3997029,0
2009-11-16,46.816,47.767,46.656,47.038,4575491,0
2009-11-17,46.852,47.145,46.416,46.771,2960365,0
2009-11-18,46.94,46.94,46.406,46.638,2965209,0
2009-11-19,46.299,46.539,44.779,46.398,6331098,0
2009-11-20,46.219,46.505,45.828,46.398,3882437,0
2009-11-23,47.572,48.739,47.572,48.515,5079685,0
2009-11-24,48.49,49.173,47.679,49.086,6469113,0
2009-11-25,49.121,49.308,48.854,49.032,2332194,0
2009-11-27,47.689,48.578,47.295,48.266,1861117,0
2009-11-30,48.106,48.507,47.485,48.079,4307733,0
2009-12-01,48.151,49.182,48.079,48.757,3981125,0
2009-12-02,48.943,49.095,48.328,48.595,2579308,0
2009-12-03,48.799,48.978,47.689,47.75,3723321,0
2009-12-04,47.938,49.067,47.698,47.946,4271034,0
2009-12-07,47.634,49.814,47.634,48.757,5202741,0
2009-12-08,48.374,50.517,48.374,49.617,6629130,0
2009-12-09,49.754,50.83,48.835,49.236,8044082,0
2009-12-10,49.422,51.416,49.422,51.105,6830213,0
2009-12-11,51.247,51.522,50.196,50.287,4528488,0
2009-12-14,50.723,51.789,50.723,51.327,5920683,0
2009-12-15,51.683,53.035,51.505,52.644,11819207,0
2009-12-16,52.76,54.033,52.505,53.045,13028935,0
2009-12-17,53.026,53.026,51.479,52.412,7537559,0
2009-12-18,52.262,52.334,51.531,51.889,11674184,0
2009-12-21,52.022,54.184,52.022,53.402,12863659,0
2009-12-22,53.624,53.907,53.179,53.712,6905958,0
2009-12-23,53.961,54.078,53.054,53.393,5368256,0
2009-12-24,53.171,53.552,52.671,52.821,1771958,0
2009-12-28,53.09,53.393,52.103,52.663,3866459,0
2009-12-29,52.626,53.026,51.889,52.121,3787620,0
2009-12-30,51.985,52.309,51.649,52.29,2891964,0
2009-12-31,52.43,52.449,51.763,51.871,1717455,0
2010-01-04,52.226,53.222,51.95,53.171,5216235,0
2010-01-05,53.917,54.504,53.542,53.748,9419290,0
2010-01-06,53.579,54.752,53.499,54.62,7246183,0
2010-01-07,54.89,56.754,54.487,56.65,6775337,0
2010-01-08,56.587,57.012,56.07,56.899,5899414,0
2010-01-11,57.201,57.736,56.837,57.226,4907889,0
2010-01-12,56.772,57.226,55.732,56.471,6531126,0
2010-01-13,56.739,57.85,56.48,57.812,6241179,0
2010-01-14,57.794,59.157,57.555,58.926,5772950,0
2010-01-15,59.035,59.826,58.393,59.308,7911350,0
2010-01-19,60.35,61.837,59.967,60.564,13614383,0
2010-01-20,61.729,62.29,59.798,60.227,16454229,0
2010-01-21,60.403,60.831,58.127,58.287,9145373,0
2010-01-22,58.615,59.427,55.394,57.932,7771721,0
2010-01-25,58.241,59.138,57.993,58.331,6485978,0
2010-01-26,57.84,57.932,56.845,56.845,8321290,0
2010-01-27,55.804,58.134,55.269,57.502,10521108,0
2010-01-28,57.84,59.148,57.252,57.325,9131178,0
2010-01-29,57.37,57.618,56.694,56.702,5168054,0
2010-02-01,57.039,57.736,55.706,57.13,4466138,0
2010-02-02,57.361,58,56.934,57.888,4695604,0
2010-02-03,57.425,57.959,56.399,57.012,4285840,0
2010-02-04,56.39,57.086,55.866,55.909,5178864,0
2010-02-05,55.699,56.122,53.668,54.897,9702253,0
2010-02-08,54.843,55.758,54.37,54.861,6046044,0
2010-02-09,55.304,55.432,53.783,54.684,8705903,0
2010-02-10,54.684,54.806,52.113,53.402,11708147,0
2010-02-11,53.393,53.907,52.812,53.855,6554075,0
2010-02-12,53.241,53.258,52.555,52.793,6435733,0
2010-02-16,52.753,53.007,50.715,52.022,10148512,0
2010-02-17,52.103,54.362,52.103,53.126,10318664,0
2010-02-18,53.126,53.284,51.836,52.599,6927424,0
2010-02-19,52.607,52.744,51.959,52.03,6735261,0
2010-02-22,51.922,53.195,51.531,52.895,8995918,0
2010-02-23,52.753,53.179,52.095,52.512,6664099,0
2010-02-24,52.803,53.721,52.058,53.515,7297460,0
2010-02-25,53.213,54.825,52.699,54.684,17167788,0
2010-02-26,54.717,56.051,54.717,55.056,8614840,0
2010-03-01,55.606,56.471,54.459,55.223,7852887,0
2010-03-02,54.521,55.964,54.449,55.083,6191430,0
2010-03-03,54.585,55.794,54.389,55.491,4958795,0
2010-03-04,55.375,55.375,53.454,54.487,9996101,0
2010-03-05,54.53,55.448,54.435,55.394,4900330,0
2010-03-08,55.287,55.838,54.834,55.138,4971508,0
2010-03-09,54.796,55.233,54.54,54.665,4106530,0
2010-03-10,54.504,55.991,54.504,55.597,6745010,0
2010-03-11,55.5,56.711,55.233,56.55,7087733,0
2010-03-12,56.906,56.906,55.341,55.69,6227303,0
2010-03-15,55.581,55.671,53.934,54.744,7201949,0
2010-03-16,54.665,55.19,53.989,55.148,5292940,0
2010-03-17,55.304,55.508,54.308,55.12,7270020,0
2010-03-18,54.897,57.217,54.121,56.79,11860250,0
2010-03-19,57.262,58.588,57.174,57.904,14007264,0
2010-03-22,58.027,59.026,57.058,57.298,9725751,0
2010-03-23,57.28,57.425,56.009,56.604,6727260,0
2010-03-24,56.336,57.103,56.141,56.418,5777467,0
2010-03-25,56.864,57.184,56.07,56.587,3836979,0
2010-03-26,56.781,56.873,56.089,56.105,4108949,0
2010-03-29,56.328,57.289,56.089,57.122,4982965,0
2010-03-30,57.174,57.975,56.809,57.564,4066237,0
2010-03-31,57.959,58.027,57.226,57.289,5943863,0
2010-04-01,57.37,57.7,57.112,57.583,3964243,0
2010-04-05,57.94,58.347,57.573,58.143,3329361,0
2010-04-06,57.821,58.563,57.492,57.492,4264976,0
2010-04-07,57.226,57.468,55.876,56.293,8233550,0
2010-04-08,56.105,56.249,54.76,55.251,8431376,0
2010-04-09,55.12,55.216,53.668,54.511,7907411,0
2010-04-12,54.441,54.853,54.283,54.585,5150991,0
2010-04-13,54.344,54.639,53.303,53.552,6913494,0
2010-04-14,53.204,53.393,52.162,52.467,8667133,0
2010-04-15,52.262,52.412,50.705,52.129,13192674,0
2010-04-16,51.931,52.812,51.808,52.572,9126005,0
2010-04-19,52.403,54.078,52.35,53.881,7144439,0
2010-04-20,54.717,54.717,52.849,53.249,7090824,0
2010-04-21,53.171,53.402,51.88,52.179,5545583,0
2010-04-22,51.922,52.113,51.079,51.975,5284826,0
2010-04-23,51.875,51.902,51.107,51.597,7221409,0
2010-04-26,51.808,51.975,49.939,50.329,0,0
2010-04-27,50.108,50.739,49.556,49.761,6947826,0
2010-04-28,49.335,51.781,49.148,51.123,9235163,0
2010-04-29,51.604,53.33,51.425,52.572,8840086,0
2010-04-30,51.683,51.736,47.607,47.874,21093555,0
2010-05-03,48.578,48.854,47.189,47.625,9959770,0
2010-05-04,47.377,47.634,46.112,46.806,9651403,0
2010-05-05,45.394,47.075,45.099,46.743,7118231,0
2010-05-06,46.629,47.467,43.694,45.649,7810046,0
2010-05-07,45.451,45.846,44.305,45.331,7353359,0
2010-05-10,46.352,47.162,44.875,45.508,9034061,0
2010-05-11,45.089,46.995,44.938,46.37,6033152,0
2010-05-12,46.548,48.106,45.963,48.088,6257134,0
2010-05-13,48.24,48.24,47.207,47.305,4706705,0
2010-05-14,46.967,47.322,46.406,47.244,3892564,0
2010-05-17,47.136,47.776,46.61,47.625,4417569,0
2010-05-18,47.767,48.408,47.153,47.235,5383533,0
2010-05-19,46.985,47.804,46.638,47.518,4770229,0
2010-05-20,46.923,46.967,45.499,45.536,7807877,0
2010-05-21,45.026,45.89,44.566,45.606,6927013,0
2010-05-24,45.375,46.023,45.026,45.47,4794208,0
2010-05-25,44.608,45.267,44.332,45.117,5862089,0
2010-05-26,45.258,45.988,45.142,45.285,5679796,0
2010-05-27,46.087,46.299,45.412,46.023,3650965,0
2010-05-28,46.095,46.131,45.526,45.649,3208765,0
2010-06-01,45.314,46.023,45.222,45.426,4337764,0
2010-06-02,45.48,46.638,45.267,46.602,4539371,0
2010-06-03,46.726,48.551,46.726,48.453,6910284,0
2010-06-04,47.785,50.134,47.776,48.178,9058098,0
2010-06-07,48.374,49.37,46.675,47.67,10062902,0
2010-06-08,47.813,48.301,46.806,47.402,6918097,0
2010-06-09,47.518,47.963,46.416,46.548,5276427,0
2010-06-10,47.162,47.457,46.505,46.977,5050408,0
2010-06-11,46.593,47.411,46.21,46.852,4209989,0
2010-06-14,47.093,47.955,46.905,47.253,3821700,0
2010-06-15,47.475,48.124,47.36,48.079,4213870,0
2010-06-16,47.643,48.898,47.607,48.684,4800543,0
2010-06-17,48.88,49.057,48.524,48.987,4268004,0
2010-06-18,48.961,49.255,48.766,49.138,7257447,0
2010-06-21,49.422,49.814,48.961,49.157,4659199,0
2010-06-22,49.086,49.441,47.717,47.804,5771870,0
2010-06-23,47.829,47.856,46.949,47.189,4607287,0
2010-06-24,46.977,47.448,46.36,46.602,3713651,0
2010-06-25,46.602,47.002,45.945,46.049,8621151,0
2010-06-28,46.194,46.257,45.186,45.196,3999225,0
2010-06-29,44.875,45.054,43.934,44.11,5751546,0
2010-06-30,43.891,44.233,43.469,43.541,5595462,0
2010-07-01,43.361,43.361,41.396,42.528,8198522,0
2010-07-02,42.722,42.794,41.922,42.207,3903601,0
2010-07-06,42.749,43.267,42.375,42.813,4163283,0
2010-07-07,42.989,43.602,42.899,43.525,4184296,0
2010-07-08,43.713,44.386,43.55,44.376,3396320,0
2010-07-09,44.405,45.544,44.201,45.536,4429341,0
2010-07-12,45.434,45.694,44.832,45.631,3900397,0
2010-07-13,46.068,46.219,45.721,45.927,3529254,0
2010-07-14,45.631,46.263,45.258,46.248,3092688,0
2010-07-15,46.041,47.305,45.81,47.295,5199812,0
2010-07-16,46.995,47.331,45.712,45.73,4638517,0
2010-07-19,45.945,46.923,45.945,46.711,3607274,0
2010-07-20,46.416,46.967,45.766,46.816,3907337,0
2010-07-21,46.868,47.084,45.562,45.819,3494507,0
2010-07-22,46.185,46.94,45.945,46.683,2999359,0
2010-07-23,46.434,46.683,45.945,46.263,3238236,0
2010-07-26,46.406,47.331,46.263,47.331,2656529,0
2010-07-27,47.43,47.938,46.843,46.985,3430064,0
2010-07-28,46.824,46.94,44.671,45.229,6494528,0
2010-07-29,45.544,45.792,44.005,44.386,5672657,0
2010-07-30,43.889,45.419,43.389,45.136,4856776,0
2010-08-02,45.489,46.36,45.357,46.281,5017185,0
2010-08-03,46.104,47.912,46.007,47.377,5850546,0
2010-08-04,47.527,48.365,47.279,48.266,4939935,0
2010-08-05,47.963,48.995,47.74,48.907,3823948,0
2010-08-06,48.542,49.067,48.249,48.987,4176548,0
2010-08-09,49.227,49.565,49.013,49.067,2763882,0
2010-08-10,48.808,49.351,48.551,48.961,4138338,0
2010-08-11,48.471,48.498,45.641,45.659,15844617,0
2010-08-12,45.323,46.229,45.136,45.898,4460762,0
2010-08-13,45.659,46.308,45.214,46.087,2609995,0
2010-08-16,45.712,46.095,45.186,45.935,3337361,0
2010-08-17,46.343,46.816,46.023,46.61,3152792,0
2010-08-18,46.702,46.824,46.014,46.257,3155418,0
2010-08-19,46.007,46.014,44.305,44.598,4299865,0
2010-08-20,44.324,44.752,43.754,44.395,3411293,0
2010-08-23,44.582,45.186,44.12,44.172,2803343,0
2010-08-24,43.738,44.441,43.257,44.21,4909527,0
2010-08-25,44.102,45.837,43.852,45.419,4897929,0
2010-08-26,45.676,46.532,44.993,45.063,3652036,0
2010-08-27,45.323,45.562,44.324,45.267,2715991,0
2010-08-30,45.126,45.304,44.139,44.139,2186012,0
2010-08-31,43.783,45.012,43.442,44.187,4488351,0
2010-09-01,44.742,45.426,44.413,45.276,4126783,0
2010-09-02,45.581,46.112,45.323,46.112,2747627,0
2010-09-03,46.416,47.402,46.326,47.385,4107913,0
2010-09-07,46.995,47.118,46.539,46.629,2689788,0
2010-09-08,46.72,47.244,46.505,47.084,2743984,0
2010-09-09,47.591,48.622,47.439,48.524,5133171,0
2010-09-10,48.453,49.165,48.195,48.79,4488156,0
2010-09-13,49.191,49.617,48.916,49.272,4944764,0
2010-09-14,48.987,49.691,48.408,49.343,4278023,0
2010-09-15,49.057,49.236,47.838,48.622,4988931,0
2010-09-16,48.595,48.721,48.16,48.675,3417506,0
2010-09-17,49.105,49.138,48.106,48.106,6346787,0
2010-09-20,48.151,49.13,48.151,48.907,5257582,0
2010-09-21,49.04,50.215,48.684,49.611,5434852,0
2010-09-22,49.539,50.596,49.245,50.402,5218324,0
2010-09-23,49.984,51.097,49.92,50.278,4192741,0
2010-09-24,50.733,51.159,50.278,50.448,5121989,0
2010-09-27,50.448,50.517,49.719,49.726,3703089,0
2010-09-28,49.957,50.143,49.281,50.037,3898886,0
2010-09-29,49.513,50.064,49.255,49.948,3514406,0
2010-09-30,50.276,50.865,49.918,50.4,4794249,0
2010-10-01,50.642,50.642,49.335,49.929,5139317,0
2010-10-04,49.761,49.761,48.542,48.835,4373549,0
2010-10-05,49.281,49.601,48.408,49.165,6110411,0
2010-10-06,49.023,49.335,47.1,48.357,8430573,0
2010-10-07,48.434,49.138,48.365,48.995,4689931,0
2010-10-08,49.013,49.299,48.542,48.951,1950708,0
2010-10-11,48.916,49.611,48.873,49.291,2416259,0
2010-10-12,49.105,49.617,48.799,49.531,2480298,0
2010-10-13,49.831,50.739,49.611,50.544,5575400,0
2010-10-14,50.572,51.727,50.071,50.776,4613106,0
2010-10-15,51.052,51.522,50.509,51.416,4113285,0
2010-10-18,51.391,51.959,51.024,51.959,3167733,0
2010-10-19,51.257,51.337,49.744,49.929,4791736,0
2010-10-20,50.117,51.228,50.045,50.917,4091478,0
2010-10-21,51.123,51.159,50.037,50.393,3223376,0
2010-10-22,50.438,51.346,50.438,51.202,2025009,0
2010-10-25,51.469,51.907,50.899,50.955,2514037,0
2010-10-26,50.179,50.402,49.539,49.779,4449797,0
2010-10-27,49.272,49.504,48.258,48.864,4468994,0
2010-10-28,49.236,49.291,48.32,48.595,2904093,0
2010-10-29,48.54,48.954,48.145,48.352,2827161,0
2010-11-01,48.622,49.114,48.283,48.693,3856046,0
2010-11-02,49.132,50.194,49.07,49.606,5194595,0
2010-11-03,49.076,51.382,48.498,49.878,8889760,0
2010-11-04,50.687,50.758,49.335,50.465,8143214,0
2010-11-05,50.429,51.622,50.429,51.033,5397528,0
2010-11-08,50.99,52.343,50.908,52.217,5101841,0
2010-11-09,52.067,52.235,51.176,51.382,5370847,0
2010-11-10,51.364,52.458,50.633,52.412,4328639,0
2010-11-11,51.931,52.358,51.531,52.136,3394637,0
2010-11-12,51.846,52.334,51.159,51.683,4418908,0
2010-11-15,50.802,51.649,50.455,50.881,4696292,0
2010-11-16,50.473,50.739,49.787,49.823,5069202,0
2010-11-17,49.904,50.41,49.478,50.234,3980053,0
2010-11-18,50.366,50.723,48.817,50.117,5496330,0
2010-11-19,50.134,52.254,49.726,52.154,11111893,0
2010-11-22,53.748,54.283,52.849,53.366,14052067,0
2010-11-23,52.957,53.471,52.039,52.077,6765534,0
2010-11-24,52.486,52.929,51.469,51.488,5017907,0
2010-11-26,51.309,51.854,50.723,50.812,2449444,0
2010-11-29,50.384,50.963,49.84,50.784,4374119,0
2010-11-30,50.327,50.491,49.517,49.597,8430012,0
2010-12-01,50.234,51.105,50.126,50.27,5841776,0
2010-12-02,50.206,52.113,50.206,52.004,7428010,0
2010-12-03,51.717,51.717,50.606,50.739,6354564,0
2010-12-06,50.723,50.84,49.709,49.779,3841214,0
2010-12-07,50.312,50.338,49.522,49.611,5447525,0
2010-12-08,49.939,50.305,49.709,50.305,3583422,0
2010-12-09,50.588,50.696,50.045,50.465,4586986,0
2010-12-10,50.455,51.382,50.41,51.327,4417785,0
2010-12-13,51.569,53.116,51.024,51.194,7702281,0
2010-12-14,51.346,51.88,51.167,51.71,4136791,0
2010-12-15,51.531,51.622,50.029,50.117,5295412,0
2010-12-16,50.276,50.785,49.775,49.846,5170493,0
2010-12-17,49.849,49.849,49.441,49.769,5959033,0
2010-12-20,49.814,50.252,49.478,49.92,3125477,0
2010-12-21,50.037,51.416,49.878,50.329,4398353,0
2010-12-22,50.27,50.881,50.261,50.83,1909652,0
2010-12-23,50.84,51.176,50.723,51.115,2518129,0
2010-12-27,50.864,50.999,50.572,50.856,1584045,0
2010-12-28,50.821,51.007,50.429,50.715,1983051,0
2010-12-29,50.799,50.88,50.638,50.638,1603930,0
2010-12-30,50.53,50.79,50.324,50.379,1622161,0
2010-12-31,50.371,50.716,50.362,50.596,1672642,0
2011-01-03,50.802,51.64,50.535,51.569,2760501,0
2011-01-04,51.479,51.968,51.167,51.907,2761565,0
2011-01-05,51.71,52.095,51.594,52.039,2818793,0
2011-01-06,51.975,53.108,51.862,52.966,2555247,0
2011-01-07,53.098,53.864,52.939,53.802,3651678,0
2011-01-10,53.393,54.806,53.258,54.399,3735900,0
2011-01-11,54.496,55.358,54.426,55.056,3077516,0
2011-01-12,55.458,55.475,54.684,55.111,2121457,0
2011-01-13,55.19,55.403,54.734,54.999,2625253,0
2011-01-14,55.233,56.818,54.999,56.55,3889333,0
2011-01-18,56.626,56.626,55.715,56.037,3277711,0
2011-01-19,56.115,56.115,54.749,55.222,3073795,0
2011-01-20,55.432,55.758,54.407,54.777,3085523,0
2011-01-21,55.172,55.394,54.603,54.684,3312703,0
2011-01-24,54.787,55.12,54.068,54.273,3113250,0
2011-01-25,54.121,55.384,54.006,54.905,3791050,0
2011-01-26,54.06,56.49,53.676,55.663,6003999,0
2011-01-27,55.681,57.812,55.615,57.271,5083263,0
2011-01-28,57.217,57.217,55.544,55.758,2887678,0
2011-01-31,55.843,56.404,54.823,55.274,4637932,0
2011-02-01,55.758,56.934,55.508,56.73,3458078,0
2011-02-02,56.596,57.511,56.371,57.379,3162696,0
2011-02-03,57.189,58.288,55.829,57.295,4664419,0
2011-02-04,58.829,59.889,57.192,57.904,5311974,0
2011-02-07,57.932,57.932,57.012,57.048,3744790,0
2011-02-08,57.325,58.224,57.112,58.091,2871405,0
2011-02-09,57.888,58.217,57.743,58.062,3400014,0
2011-02-10,57.922,58.511,57.785,58.162,2700206,0
2011-02-11,57.794,58.705,57.7,58.062,2087918,0
2011-02-14,58.127,58.829,57.878,58.678,3702144,0
2011-02-15,58.393,58.981,58.331,58.678,2173500,0
2011-02-16,58.739,59.381,58.687,59.061,2593704,0
2011-02-17,58.822,59.933,58.588,59.807,2251355,0
2011-02-18,60.01,60.468,59.767,59.975,3075255,0
2011-02-22,59.104,59.993,57.85,58.099,5628318,0
2011-02-23,58.081,58.899,57.628,57.777,5181561,0
2011-02-24,57.932,59.079,57.656,58.813,2864694,0
2011-02-25,58.957,59.707,58.538,59.199,2511006,0
2011-02-28,59.25,59.637,58.999,59.15,4519530,0
2011-03-01,59.423,59.619,58.652,58.716,2725815,0
2011-03-02,58.858,60.315,58.617,59.451,3153622,0
2011-03-03,59.983,61.762,59.879,61.226,3723316,0
2011-03-04,61.002,61.002,60.028,60.503,3613626,0
2011-03-07,60.717,61.404,59.777,60.431,3708079,0
2011-03-08,60.626,61.404,60.323,61.03,3739497,0
2011-03-09,61.101,62.128,61.101,61.985,2880063,0
2011-03-10,61.441,61.486,60.752,61.137,3790580,0
2011-03-11,60.958,61.469,60.306,60.717,3482674,0
2011-03-14,60.422,60.422,59.349,59.814,4054737,0
2011-03-15,58.78,60.681,58.502,60.209,4800135,0
2011-03-16,59.992,60.386,59.074,59.358,5249350,0
2011-03-17,60.396,60.424,58.73,58.935,5497588,0
2011-03-18,59.69,59.966,59.285,59.525,5744614,0
2011-03-21,59.992,60.583,59.619,60.279,1049172,0
2011-03-22,59.94,60.832,59.86,60.26,4035091,0
2011-03-23,60.01,60.01,59.358,59.879,2402497,0
2011-03-24,60.359,61.478,60.26,61.422,2672725,0
2011-03-25,61.715,62.519,61.519,61.93,3497522,0
2011-03-28,61.905,62.066,61.128,61.593,2340955,0
2011-03-29,61.779,62.226,61.502,61.938,3171577,0
2011-03-30,62.101,62.484,61.825,62.207,2437869,0
2011-03-31,62.257,62.481,61.453,62.337,2662823,0
2011-04-01,62.565,63.193,62.305,63.193,3290307,0
2011-04-04,63.138,63.415,62.897,63.064,1449331,0
2011-04-05,62.806,62.806,61.913,62.058,3056601,0
2011-04-06,62.378,62.424,61.181,61.493,3212382,0
2011-04-07,61.367,62.279,61.2,61.691,2732113,0
2011-04-08,61.948,62.244,61.19,61.583,2472103,0
2011-04-11,61.583,62.226,61.556,61.851,2024873,0
2011-04-12,61.58,62.432,61.33,62.287,2624103,0
2011-04-13,62.502,62.734,61.341,61.762,2550027,0
2011-04-14,61.546,62.19,60.958,62.082,2710497,0
2011-04-15,62.155,62.502,61.733,61.993,2967691,0
2011-04-18,61.413,61.478,60.144,60.787,2488943,0
2011-04-19,60.762,61.833,60.663,61.61,2092747,0
2011-04-20,61.921,62.484,61.843,61.976,2335532,0
2011-04-21,63.922,65.012,63.502,64.547,5201497,0
2011-04-25,64.227,64.539,63.744,64.494,2021626,0
2011-04-26,64.565,65.547,64.442,65.175,4051923,0
2011-04-27,65.833,67.649,64.52,67.469,5746601,0
2011-04-28,66.755,68.444,66.7,68.369,3632815,0
2011-04-29,67.257,68.729,66.987,68.586,4447368,0
2011-05-02,68.701,69.845,68.595,68.933,4815018,0
2011-05-03,68.703,69.267,68.615,68.954,3025349,0
2011-05-04,68.995,69.219,68.369,68.951,3373575,0
2011-05-05,68.579,70.191,68.462,69.215,3635363,0
2011-05-06,69.879,70.389,69.328,69.63,3111108,0
2011-05-09,69.747,71.371,69.514,71.272,3642118,0
2011-05-10,71.213,71.427,70.495,71.291,2685197,0
2011-05-11,71.078,71.402,70.191,70.924,3204888,0
2011-05-12,70.579,71.451,69.739,71.451,3263872,0
2011-05-13,71.451,73.061,71.451,71.675,5784727,0
2011-05-16,71.353,72.271,70.522,72.131,3528702,0
2011-05-17,71.844,71.989,70.907,71.435,2794533,0
2011-05-18,71.613,72.701,71.254,72.633,2680456,0
2011-05-19,72.719,73.166,72.64,73.042,2930852,0
2011-05-20,72.871,72.958,71.723,71.931,3296191,0
2011-05-23,71.254,71.443,70.272,70.683,2923579,0
2011-05-24,70.56,70.658,69.013,69.254,5116116,0
2011-05-25,68.889,69.353,68.308,68.54,4402584,0
2011-05-26,68.308,69.38,67.434,69.147,4366404,0
2011-05-27,69.017,69.761,68.137,69.295,4414265,0
2011-05-31,69.692,70.088,69.261,69.819,3255786,0
2011-06-01,69.626,69.842,68.848,68.927,2884560,0
2011-06-02,68.874,69.788,68.605,69.661,2423082,0
2011-06-03,68.864,69.151,68.37,68.488,3050672,0
2011-06-06,67.69,68.052,67.26,67.377,2607170,0
2011-06-07,68.006,68.749,67.519,68.044,2577651,0
2011-06-08,67.583,68.156,66.903,67.672,3649026,0
2011-06-09,68.175,69.894,67.834,69.671,4025925,0
2011-06-10,69.375,69.393,67.96,68.408,3200824,0
2011-06-13,68.462,68.954,68.118,68.221,2357072,0
2011-06-14,68.892,70.325,68.605,69.661,3111058,0
2011-06-15,69.133,69.922,67.773,68.265,2973178,0
2011-06-16,68.28,68.504,67.3,68.342,2430270,0
2011-06-17,68.857,69.036,68.061,68.318,4204720,0
2011-06-20,67.923,70.579,67.914,70.512,2888912,0
2011-06-21,70.717,71.626,70.388,71.015,2723954,0
2011-06-22,70.726,71.412,69.671,69.725,2384419,0
2011-06-23,69.529,69.77,67.672,69.644,3193357,0
2011-06-24,69.744,69.876,68.091,69.295,4254819,0
2011-06-27,69.107,69.876,68.515,69.689,2465999,0
2011-06-28,69.959,71.168,69.894,70.872,2725532,0
2011-06-29,71.015,71.392,70.372,70.978,2145434,0
2011-06-30,71.051,71.521,70.462,70.583,2367173,0
2011-07-01,70.793,72.492,70.793,72.396,2484775,0
2011-07-05,72.386,72.386,71.256,71.883,1851478,0
2011-07-06,71.824,72.32,71.455,71.663,2114157,0
2011-07-07,70.658,71.761,69.894,70.138,4863517,0
2011-07-08,69.689,69.995,68.766,69.894,3126347,0
2011-07-11,68.695,68.749,67.001,67.395,4597515,0
2011-07-12,67.269,68.874,67.26,68.061,3330590,0
2011-07-13,68.239,69.547,68.166,68.712,2392751,0
2011-07-14,68.954,69.215,68.436,68.605,2849939,0
2011-07-15,68.964,68.964,67.011,67.118,4479291,0
2011-07-18,66.759,67.278,65.862,66.536,3942184,0
2011-07-19,66.751,66.751,65.465,65.895,5492936,0
2011-07-20,66.463,66.562,65.227,65.998,3857154,0
2011-07-21,66.554,67.827,66.427,66.893,3557777,0
2011-07-22,66.759,67.118,66.292,66.677,2347910,0
2011-07-25,65.954,66.831,65.87,66.141,2606000,0
2011-07-26,66.318,66.686,65.77,65.914,3124216,0
2011-07-27,63.792,63.857,61.249,61.562,10976148,0
2011-07-28,61.433,62,60.957,61.28,6514727,0
2011-07-29,60.686,60.957,59.748,60.532,5454198,0
2011-08-01,61.222,61.427,57.6,58.639,8986628,0
2011-08-02,58.167,58.771,57.294,57.294,4699701,0
2011-08-03,57.459,58.066,55.695,58.003,6957920,0
2011-08-04,57.116,57.843,55.763,55.792,6550663,0
2011-08-05,56.311,56.498,54.454,55.512,5556862,0
2011-08-08,53.935,54.617,51.023,51.086,8221517,0
2011-08-09,52.261,54.105,50.729,53.99,7050679,0
2011-08-10,52.961,53.632,51.15,51.31,5188695,0
2011-08-11,51.489,55.009,51.023,54.403,6937972,0
2011-08-12,55.056,55.252,53.523,54.105,4785108,0
2011-08-15,54.724,55.844,54.329,55.817,3104128,0
2011-08-16,55.298,56.195,54.581,55.601,3607886,0
2011-08-17,55.881,56.481,54.785,55.37,2067642,0
2011-08-18,53.873,54.105,52.261,52.805,5104116,0
2011-08-19,52.483,53.984,51.797,52.059,4211201,0
2011-08-22,53.237,53.667,51.471,51.589,2893135,0
2011-08-23,51.884,53.354,51.15,53.299,3911787,0
2011-08-24,52.755,54.464,52.457,54.431,2898485,0
2011-08-25,54.599,55.111,53.167,53.391,2340546,0
2011-08-26,53.084,54.504,51.707,54.156,2036454,0
2011-08-29,54.804,55.952,54.663,55.935,2236012,0
2011-08-30,55.9,56.629,55.243,56.26,3489980,0
2011-08-31,56.575,58.237,56.243,56.72,4056339,0
2011-09-01,57.44,58.978,56.837,56.9,4716319,0
2011-09-02,55.693,56.64,55.608,55.727,3453773,0
2011-09-06,53.921,55.81,53.533,55.469,3637097,0
2011-09-07,56.467,57.963,56.235,57.711,3443857,0
2011-09-08,57.239,58.294,56.781,56.845,3158910,0
2011-09-09,56.278,56.781,55.035,55.611,3605082,0
2011-09-12,54.895,57.032,54.687,57.023,4252228,0
2011-09-13,57.303,59.966,57.134,59.283,7181450,0
2011-09-14,59.696,60.57,58.031,59.814,4699221,0
2011-09-15,60.371,60.669,58.752,60.596,4104839,0
2011-09-16,60.877,61.029,59.475,60.912,5035478,0
2011-09-19,59.715,60.66,59.401,60.371,2209872,0
2011-09-20,60.821,61.928,59.283,60.516,3810316,0
2011-09-21,60.57,60.741,58.546,58.608,2275602,0
2011-09-22,56.925,58.537,56.538,57.248,4791658,0
2011-09-23,57.089,58.205,56.656,57.628,4037409,0
2011-09-26,58.167,59.383,57.483,59.212,4414590,0
2011-09-27,60.263,61.172,59.497,60.336,3944998,0
2011-09-28,60.282,60.523,58.267,58.33,3168327,0
2011-09-29,59.448,60.066,57.44,58.817,3454243,0
2011-09-30,58.818,60.231,58.025,58.733,4718558,0
2011-10-03,58.869,59.664,55.63,56.071,4331195,0
2011-10-04,55.189,56.865,54.38,56.709,3648667,0
2011-10-05,56.674,57.711,56.432,57.535,3687185,0
2011-10-06,57.637,58.446,57.221,58.446,2980373,0
2011-10-07,58.671,59.833,57.814,59.193,3769107,0
2011-10-10,60.084,60.92,59.589,60.759,2965556,0
2011-10-11,60.407,60.812,60.048,60.273,3039256,0
2011-10-12,60.723,61.406,60.253,60.282,3822189,0
2011-10-13,59.896,60.193,58.94,59.428,2464956,0
2011-10-14,60.219,60.56,59.607,60.344,1872958,0
2011-10-17,59.741,60.211,58.895,59.033,2441414,0
2011-10-18,58.277,58.277,56.296,57.637,5773189,0
2011-10-19,57.881,59.561,57.77,58.392,3722752,0
2011-10-20,58.285,58.842,57.701,58.708,2771865,0
2011-10-21,59.344,60.336,59.156,59.966,2772556,0
2011-10-24,60.31,61.72,60.31,61.587,2779782,0
2011-10-25,61.2,61.823,60.142,60.278,3417412,0
2011-10-26,61.236,63.162,60.641,62.604,5008919,0
2011-10-27,64.088,64.583,62.595,63.501,3407686,0
2011-10-28,63.46,63.46,61.55,61.792,3909372,0
2011-10-31,63.041,63.041,61.229,61.991,2820356,0
2011-11-01,60.268,60.918,59.648,60.098,3017619,0
2011-11-02,61.208,61.632,60.812,61.172,2444154,0
2011-11-03,61.74,61.851,60.557,61.037,2378786,0
2011-11-04,60.459,60.748,59.6,60.657,1440327,0
2011-11-07,60.453,61.369,60.228,61.272,1625865,0
2011-11-08,61.559,62.126,60.532,61.928,2121093,0
2011-11-09,60.946,61.099,60.124,60.24,2439950,0
2011-11-10,60.8,61.894,60.529,61.697,2622386,0
2011-11-11,62.512,64.105,62.512,63.658,3034123,0
2011-11-14,63.451,64.149,62.764,63.251,2286212,0
2011-11-15,63.106,63.387,61.849,63.017,2324256,0
2011-11-16,62.296,62.406,61.245,61.308,3030202,0
2011-11-17,61.317,62.279,60.984,61.415,5108819,0
2011-11-18,61.904,62.075,60.964,61.651,2802913,0
2011-11-21,60.623,60.733,59.589,60.291,2903980,0
2011-11-22,60.291,60.92,59.475,60.146,2644174,0
2011-11-23,59.506,59.626,57.77,57.788,3302661,0
2011-11-25,57.642,58.174,57.297,57.316,1238740,0
2011-11-28,58.652,59.957,58.456,59.448,2268687,0
2011-11-29,59.582,60.856,59.385,60.657,3382390,0
2011-11-30,62.305,63.507,60.895,63.473,3034409,0
2011-12-01,63.15,63.954,62.951,63.048,2293853,0
2011-12-02,63.609,63.609,61.678,62.002,2705057,0
2011-12-05,63.006,63.628,61.416,61.641,3800832,0
2011-12-06,61.531,61.894,60.731,61.369,3049572,0
2011-12-07,61.207,62.229,60.441,61.869,3536739,0
2011-12-08,61.463,61.606,59.483,59.676,3482576,0
2011-12-09,59.979,60.529,59.573,60.052,3278432,0
2011-12-12,59.761,60.107,58.697,59.051,2405691,0
2011-12-13,59.223,60.071,58.101,58.371,3369426,0
2011-12-14,57.922,58.535,57.27,57.361,3555770,0
2011-12-15,58.309,59.043,57.723,58.246,4623031,0
2011-12-16,58.799,59.356,58.265,58.652,6245432,0
2011-12-19,58.733,58.95,57.379,57.47,2993083,0
2011-12-20,58.344,59.24,58.192,59.121,2863797,0
2011-12-21,58.869,59.45,58.518,59.31,2332822,0
2011-12-22,59.534,60.657,59.459,60.306,1848777,0
2011-12-23,60.675,61.522,60.496,61.453,1702191,0
2011-12-27,61.434,61.823,61.028,61.343,1407318,0
2011-12-28,61.2,61.289,60.024,60.071,1410010,0
2011-12-29,60.043,60.927,59.944,60.386,1213710,0
2011-12-30,60.188,60.349,59.827,59.827,1218309,0
2012-01-03,60.991,61.316,60.576,61.055,1920828,0
2012-01-04,60.856,61.606,60.657,61.388,1742223,0
2012-01-05,61.153,62.002,60.81,61.869,2252935,0
2012-01-06,61.947,64.557,61.859,63.872,3776979,0
2012-01-09,63.865,64.359,63.582,64.279,2069947,0
2012-01-10,64.728,65.651,64.441,65.21,2440150,0
2012-01-11,65.019,65.849,64.359,65.532,2168347,0
2012-01-12,65.624,65.734,64.676,64.848,2041147,0
2012-01-13,64.432,65.154,64.106,64.937,2337741,0
2012-01-17,65.412,66.245,65.412,65.692,2555948,0
2012-01-18,65.661,66.004,65.073,65.173,2997385,0
2012-01-19,64.685,65.427,63.5,64.956,4703688,0
2012-01-20,65.271,65.271,63.657,64.821,2855928,0
2012-01-23,64.793,65.488,64.15,64.279,2334847,0
2012-01-24,64.279,64.423,62.308,62.672,5313719,0
2012-01-25,58.318,60.441,57.54,59.691,14744971,0
2012-01-26,60.098,60.45,57.325,58.064,6751768,0
2012-01-27,57.792,59.43,57.792,59.078,4414655,0
2012-01-30,58.597,58.741,57.848,58.183,4336235,0
2012-01-31,58.36,59.235,57.854,58.081,5041267,0
2012-02-01,58.518,59.987,58.454,59.718,4627651,0
2012-02-02,59.534,59.592,58.255,58.842,4254443,0
2012-02-03,59.223,59.292,57.436,58.761,5729184,0
2012-02-06,58.482,59.128,57.661,58.13,2960819,0
2012-02-07,57.825,58.742,57.788,58.698,2803061,0
2012-02-08,58.589,59.615,58.426,58.545,4086726,0
2012-02-09,58.8,58.809,58.244,58.379,3122327,0
2012-02-10,58.001,58.183,57.706,57.95,3184832,0
2012-02-13,58.255,58.751,58.019,58.39,1646620,0
2012-02-14,58.335,59.337,58.318,59.319,3428763,0
2012-02-15,59.509,59.817,58.697,58.833,3132530,0
2012-02-16,59.015,59.935,58.842,59.808,2712307,0
2012-02-17,60.021,60.394,59.472,59.644,2245350,0
2012-02-21,60.142,60.496,59.629,59.953,3109597,0
2012-02-22,60.05,60.247,59.269,59.687,1856554,0
2012-02-23,59.582,59.909,59.301,59.798,1981566,0
2012-02-24,59.833,60.068,59.305,59.695,3184632,0
2012-02-27,59.375,60.089,59.24,59.411,3162815,0
2012-02-28,59.388,59.747,58.607,59.189,2210524,0
2012-02-29,59.21,59.489,58.782,59.264,3411123,0
2012-03-01,59.35,59.985,59.35,59.804,2436832,0
2012-03-02,59.687,59.775,59.35,59.406,2250698,0
2012-03-05,59.169,59.722,58.589,58.87,2745457,0
2012-03-06,58.37,59.079,57.728,58.099,2487222,0
2012-03-07,58.389,58.389,57.825,57.909,2884990,0
2012-03-08,58.281,58.733,58.128,58.426,2074786,0
2012-03-09,58.535,58.951,58.182,58.851,3476877,0
2012-03-12,58.851,58.951,57.991,58.061,2927171,0
2012-03-13,58.226,59.079,57.457,59.007,3534227,0
2012-03-14,59.071,61.256,59.061,60.975,6579914,0
2012-03-15,60.82,61.137,60.412,60.722,4093011,0
2012-03-16,61.202,61.735,60.82,61.075,8461173,0
2012-03-19,60.82,61.457,60.82,61.382,2586630,0
2012-03-20,61.002,61.347,60.431,60.648,2369622,0
2012-03-21,60.628,60.657,60.168,60.186,2702685,0
2012-03-22,59.695,60.538,59.522,60.222,3003459,0
2012-03-23,60.247,60.512,59.869,60.487,2271351,0
2012-03-26,60.903,62.316,60.739,62.255,3679682,0
2012-03-27,62.171,62.306,61.048,62.027,4655450,0
2012-03-28,61.828,63.624,61.674,63.496,6780981,0
2012-03-29,62.926,65.44,62.852,64.967,8592059,0
2012-03-30,65.185,67.788,65.03,66.944,7867450,0
2012-04-02,66.79,66.944,66.063,66.173,3915858,0
2012-04-03,66.063,66.536,65.756,65.89,3539627,0
2012-04-04,65.59,65.79,65.001,65.422,3630416,0
2012-04-05,65.011,65.646,64.812,65.629,1843612,0
2012-04-09,64.566,64.84,63.977,63.977,3330111,0
2012-04-10,63.652,63.912,62.699,62.832,3680536,0
2012-04-11,63.55,63.861,62.926,63.077,2529336,0
2012-04-12,63.351,63.671,62.816,63.496,3248307,0
2012-04-13,63.445,63.487,62.816,62.816,2990976,0
2012-04-16,62.997,63.024,62.264,62.345,2757684,0
2012-04-17,62.581,63.59,62.533,63.464,2322175,0
2012-04-18,62.907,63.096,62.609,62.743,2151187,0
2012-04-19,62.489,64.287,62.48,64.06,3071547,0
2012-04-20,64.24,64.613,63.869,64.112,2103652,0
2012-04-23,63.633,64.295,63.435,64.033,2070087,0
2012-04-24,63.958,64.403,63.54,64.185,2127094,0
2012-04-25,64.858,65.721,63.479,63.861,4412511,0
2012-04-26,61.9,63.041,61.193,62.907,4748877,0
2012-04-27,62.816,62.943,62.217,62.255,2674135,0
2012-04-30,61.892,62.255,61.256,61.517,3363942,0
2012-05-01,61.432,62.343,61.423,62.053,2624322,0
2012-05-02,61.847,62.523,61.79,62.4,2309333,0
2012-05-03,62.097,62.097,60.858,61.05,3657790,0
2012-05-04,60.992,61.083,59.757,60.104,3100144,0
2012-05-07,59.869,60.556,59.68,60.412,2270414,0
2012-05-08,60.021,60.857,59.804,60.667,1859809,0
2012-05-09,60.166,60.33,59.508,59.658,2423604,0
2012-05-10,60.211,60.246,59.592,59.81,1661698,0
2012-05-11,59.605,60.331,59.332,59.967,1651572,0
2012-05-14,59.932,60.266,59.388,59.941,2102213,0
2012-05-15,59.766,60.058,59.295,59.522,1844955,0
2012-05-16,59.785,60.186,59.169,59.197,1939907,0
2012-05-17,59.226,60.538,58.961,60.276,3291936,0
2012-05-18,60.44,60.528,58.827,59.038,3459394,0
2012-05-21,59.169,60.722,59.141,60.684,2679756,0
2012-05-22,60.876,61.963,60.638,60.876,3030966,0
2012-05-23,60.566,60.985,59.757,60.529,2191057,0
2012-05-24,60.774,62.899,60.603,61.517,3080553,0
2012-05-25,61.305,62.179,61.305,61.597,1636480,0
2012-05-29,61.932,62.581,61.597,62.444,1853454,0
2012-05-30,62.015,62.626,61.452,61.713,1932622,0
2012-05-31,61.763,61.926,60.713,61.13,3061410,0
2012-06-01,60.52,60.958,60.056,60.194,2323410,0
2012-06-04,60.138,60.246,59.01,59.373,3328053,0
2012-06-05,59.134,60.211,58.871,60.019,3567837,0
2012-06-06,60.648,61.432,60.284,61.285,3913809,0
2012-06-07,61.504,62.153,61.058,61.285,3251476,0
2012-06-08,61.132,62.964,61.132,62.927,2388463,0
2012-06-11,62.681,63.279,62.16,62.872,3669809,0
2012-06-12,63.363,63.667,62.479,63.288,2903528,0
2012-06-13,63.146,63.41,62.38,62.626,2918450,0
2012-06-14,62.779,63.992,62.515,63.59,2653600,0
2012-06-15,63.728,64.738,63.507,64.476,4085675,0
2012-06-18,64.365,65.131,63.992,64.994,2258383,0
2012-06-19,65.329,66.314,64.913,65.486,3981805,0
2012-06-20,65.121,65.831,64.374,64.556,4025429,0
2012-06-21,64.565,64.893,63.155,63.279,3156131,0
2012-06-22,63.719,64.192,62.635,63.554,7431058,0
2012-06-25,63.279,64.266,62.663,62.817,3057385,0
2012-06-26,62.862,63.809,62.215,62.954,4953579,0
2012-06-27,63.079,64.365,63.079,63.307,3534844,0
2012-06-28,62.562,64.994,58.306,60.038,19418998,0
2012-06-29,61.068,61.268,57.595,58.117,9280968,0
2012-07-02,58.508,58.907,56.722,56.722,7175959,0
2012-07-03,56.74,56.967,55.492,55.827,5329684,0
2012-07-05,55.695,56.476,55.629,55.802,3508288,0
2012-07-06,55.374,55.747,54.198,54.581,4906451,0
2012-07-09,57.452,57.533,55.827,56.442,10301581,0
2012-07-10,56.467,56.784,55.382,55.702,4113354,0
2012-07-11,55.676,56.613,55.519,56.284,4674455,0
2012-07-12,55.773,56.337,55.209,55.638,2818368,0
2012-07-13,55.648,56.976,55.648,56.813,2790872,0
2012-07-16,56.704,56.803,56.303,56.459,3030350,0
2012-07-17,56.495,57.487,56.374,57.341,3190716,0
2012-07-18,57.268,58.171,56.887,57.577,3446941,0
2012-07-19,57.75,58.171,56.156,57.124,3832986,0
2012-07-20,56.841,57.323,56.365,56.432,3020703,0
2012-07-23,55.885,56.686,55.574,56.312,2398062,0
2012-07-24,56.346,56.704,55.574,55.956,2314442,0
2012-07-25,50.417,50.838,48.523,49.204,17146499,0
2012-07-26,49.396,49.396,47.848,48.641,9533245,0
2012-07-27,49.098,50.517,48.724,50.217,5071925,0
2012-07-30,50.317,50.555,49.754,50.307,3387948,0
2012-07-31,49.607,50.07,48.376,48.55,6273570,0
2012-08-01,48.686,50.8,48.43,49.261,9732853,0
2012-08-02,49.132,49.213,47.995,48.222,2866819,0
2012-08-03,48.478,50.973,47.894,50.143,5838752,0
2012-08-06,50.264,50.39,49.597,49.779,2739997,0
2012-08-07,49.889,51.328,49.808,51.256,3274560,0
2012-08-08,51.246,52.384,50.946,52.331,3238139,0
2012-08-09,52.331,52.403,51.455,51.738,2535323,0
2012-08-10,51.703,52.793,51.665,52.758,2386588,0
2012-08-13,52.478,52.568,51.273,51.831,3256102,0
2012-08-14,51.957,52.393,51.747,51.84,2297324,0
2012-08-15,51.983,52.752,51.703,52.659,2098069,0
2012-08-16,52.742,52.961,52.411,52.696,1712736,0
2012-08-17,52.173,52.468,51.831,52.164,2350032,0
2012-08-20,52.322,52.812,51.492,52.277,2955131,0
2012-08-21,52.249,52.705,52.105,52.173,2319407,0
2012-08-22,52.156,53.361,51.928,53.361,3061877,0
2012-08-23,53.296,53.432,52.297,52.594,2297928,0
2012-08-24,52.568,52.793,52.173,52.531,1760139,0
2012-08-27,52.523,53.259,52.173,52.985,1857298,0
2012-08-28,52.897,52.905,52.231,52.287,2339836,0
2012-08-29,55.164,56.913,54.938,56.303,13851735,0
2012-08-30,55.939,56.128,55.064,55.083,3631302,0
2012-08-31,55.273,55.411,54.471,54.544,2118311,0
2012-09-04,54.418,54.837,53.933,54.106,1790474,0
2012-09-05,54.125,54.4,53.852,53.888,1943708,0
2012-09-06,54.324,54.674,54.061,54.674,2559520,0
2012-09-07,54.736,55.296,54.647,55.195,1581190,0
2012-09-10,55.058,55.753,53.95,54.428,6299008,0
2012-09-11,54.526,54.601,53.483,53.693,4579404,0
2012-09-12,53.766,54.015,53.246,53.29,2681151,0
2012-09-13,53.19,53.346,52.22,53.273,4959118,0
2012-09-14,53.595,53.776,53.005,53.42,4855718,0
2012-09-17,53.411,53.842,53.034,53.842,2412347,0
2012-09-18,53.842,54.29,53.74,53.931,3030563,0
2012-09-19,54.07,54.29,53.613,54.041,2291697,0
2012-09-20,53.886,54.041,53.236,53.978,2342049,0
2012-09-21,54.197,54.298,53.693,54.252,2521475,0
2012-09-24,53.886,54.243,53.375,53.547,2717596,0
2012-09-25,53.712,53.95,53.428,53.537,2802895,0
2012-09-26,53.557,53.595,52.238,52.768,3096753,0
2012-09-27,52.954,53.365,52.724,53.164,1946022,0
2012-09-28,52.964,53.226,52.642,53.109,2245647,0
2012-10-01,53.081,53.356,52.944,53.081,2172666,0
2012-10-02,53.263,55.351,53.109,55.351,5385235,0
2012-10-03,55.7,55.746,54.984,55.029,23413624,0
2012-10-04,55.645,57.156,55.435,56.907,8453782,0
2012-10-05,56.816,56.98,55.746,56.046,4055704,0
2012-10-08,56.127,56.89,55.892,56.532,2026925,0
2012-10-09,56.375,57.092,56.329,56.778,3441140,0
2012-10-10,56.706,57.128,56.213,56.338,2659089,0
2012-10-11,56.697,57.767,56.577,57.484,3429277,0
2012-10-12,57.556,58.069,56.477,56.605,3351164,0
2012-10-15,56.67,57.217,56.394,57.11,2494572,0
2012-10-16,56.313,57.365,56.011,56.778,3024939,0
2012-10-17,56.917,57.082,56.046,56.522,2299158,0
2012-10-18,56.423,58.253,56.413,57.612,3544754,0
2012-10-19,57.337,57.492,56.322,56.597,2054964,0
2012-10-22,56.394,57.767,55.864,57.706,1643817,0
2012-10-23,57.008,57.183,56.118,56.643,2294484,0
2012-10-24,57.063,57.282,56.294,56.375,2144351,0
2012-10-25,56.883,57.402,56.796,56.971,2262283,0
2012-10-26,56.768,57.044,55.864,56.11,2094781,0
2012-10-31,56.11,56.496,55.664,56.118,2460855,0
2012-11-01,56.11,56.806,55.817,56.512,2545036,0
2012-11-02,56.768,56.899,55.965,55.974,1570423,0
2012-11-05,55.918,56.055,55.195,55.709,1490254,0
2012-11-06,55.342,56.055,54.887,56.03,3340413,0
2012-11-07,53.208,54.015,52.823,52.964,8398223,0
2012-11-08,52.964,53.127,51.103,51.277,5001754,0
2012-11-09,51.268,52.084,51.131,51.413,4433769,0
2012-11-12,51.598,51.963,51.038,51.131,1829256,0
2012-11-13,51.038,52.155,50.801,50.811,3196629,0
2012-11-14,50.82,51.14,49.575,49.739,3474870,0
2012-11-15,49.811,50.535,49.666,50.023,3269645,0
2012-11-16,50.253,51.011,49.154,50.491,4147902,0
2012-11-19,51.003,51.286,50.598,51.213,2253537,0
2012-11-20,51.176,51.258,50.701,50.919,1657344,0
2012-11-21,51.003,51.203,50.545,50.874,2147728,0
2012-11-23,51.011,51.478,50.856,51.322,880573,0
2012-11-26,50.975,50.975,50.16,50.691,3145570,0
2012-11-27,50.545,50.984,50.225,50.324,4213062,0
2012-11-28,50.105,50.471,49.895,50.141,5110689,0
2012-11-29,50.315,51.094,50.187,50.939,4571329,0
2012-11-30,51.057,51.36,50.589,51.176,4891736,0
2012-12-03,51.286,51.533,50.774,51.342,3306863,0
2012-12-04,51.277,51.743,50.958,50.975,2399430,0
2012-12-05,51.175,51.948,50.916,51.627,1708374,0
2012-12-06,51.645,52.124,51.413,52.106,2010749,0
2012-12-07,52.149,53.173,52.149,53.173,2627485,0
2012-12-10,52.977,53.706,52.793,53.567,1840500,0
2012-12-11,52.713,54.321,52.713,54.193,2781584,0
2012-12-12,54.23,55.169,54.23,54.514,3239149,0
2012-12-13,54.489,54.858,53.992,54.313,2729074,0
2012-12-14,53.88,54.258,53.404,53.826,2244686,0
2012-12-17,53.844,55.261,53.844,55.242,2497217,0
2012-12-18,55.188,55.765,54.848,55.74,2307006,0
2012-12-19,55.785,55.82,55.134,55.188,2029726,0
2012-12-20,55.326,56.614,55.306,56.605,2637333,0
2012-12-21,56.451,56.734,55.84,56.421,5073058,0
2012-12-24,56.486,56.486,55.84,56.201,856448,0
2012-12-26,56.201,56.614,56.026,56.274,1419078,0
2012-12-27,56.192,56.336,55.16,55.658,1976906,0
2012-12-28,55.344,55.96,55.106,55.115,1270693,0
2012-12-31,54.992,56.107,54.735,56.061,1956383,0
2013-01-02,56.21,56.955,55.619,56.061,2509704,0
2013-01-03,55.362,55.438,54.065,54.23,3642422,0
2013-01-04,54.479,54.931,54.277,54.561,3114827,0
2013-01-07,54.341,55.069,54.139,54.974,2011200,0
2013-01-08,54.948,55.775,54.709,55.279,3176895,0
2013-01-09,55.372,57.158,55.205,57.102,3677076,0
2013-01-10,57.378,57.397,56.467,57.275,3603176,0
2013-01-11,57.57,57.57,56.614,56.826,2157400,0
2013-01-14,56.558,57.693,56.201,57.462,1908546,0
2013-01-15,57.238,57.986,56.854,57.986,2013456,0
2013-01-16,57.78,57.837,56.688,56.918,2529563,0
2013-01-17,57.176,57.626,56.981,57.443,2182180,0
2013-01-18,57.332,57.746,57.074,57.746,1910039,0
2013-01-22,57.754,58.841,57.646,58.712,2376265,0
2013-01-23,59.355,59.816,57.665,59.662,4732481,0
2013-01-24,59.46,60.644,58.989,60.452,2935215,0
2013-01-25,60.533,60.985,59.891,60.893,2695121,0
2013-01-28,60.985,61.022,60.222,60.791,2578969,0
2013-01-29,60.929,61.114,60.481,60.691,3445462,0
2013-01-30,60.866,61.012,60.156,60.176,2118724,0
2013-01-31,60.018,60.075,59.547,59.653,1866508,0
2013-02-01,59.797,60.156,59.385,60.111,1789498,0
2013-02-04,59.816,60.729,59.528,59.653,1611360,0
2013-02-05,60.083,60.92,60.075,60.589,1938772,0
2013-02-06,60.222,60.765,60.083,60.195,2031578,0
2013-02-07,60.332,60.561,59.768,60.462,1507855,0
2013-02-08,60.719,61.308,60.166,60.994,1663119,0
2013-02-11,60.791,60.912,60.185,60.746,971670,0
2013-02-12,60.736,60.966,60.212,60.746,1211438,0
2013-02-13,59.026,59.672,57.837,57.976,6254586,0
2013-02-14,58.039,58.913,57.636,58.242,2849357,0
2013-02-15,58.141,58.722,57.579,57.701,3186022,0
2013-02-19,55.878,57.789,55.591,57.763,3748603,0
2013-02-20,57.789,57.976,57.369,57.587,2675810,0
2013-02-21,57.607,58.124,57.149,57.711,2189287,0
2013-02-22,57.798,58.159,56.759,56.981,2144695,0
2013-02-25,57.212,57.827,56.558,56.558,2566627,0
2013-02-26,56.706,57.035,56.32,56.9,2779946,0
2013-02-27,56.836,57.587,56.614,57.478,2144014,0
2013-02-28,57.443,57.754,56.854,57.22,3449173,0
2013-03-01,57.035,57.488,56.651,56.945,3277792,0
2013-03-04,56.807,57.065,56.614,56.891,1960548,0
2013-03-05,57.026,57.57,56.734,57.304,2224565,0
2013-03-06,57.421,57.93,57.18,57.884,1898276,0
2013-03-07,57.959,58.335,57.93,58.047,1461513,0
2013-03-08,58.217,58.752,57.835,58.353,1479459,0
2013-03-11,58.362,58.957,57.959,58.782,1198938,0
2013-03-12,58.762,59.45,58.65,59.383,1579746,0
2013-03-13,59.383,60.318,59.236,60.03,1891718,0
2013-03-14,60.17,60.439,59.725,60.344,1474125,0
2013-03-15,60.03,60.586,59.808,60.16,2922943,0
2013-03-18,59.75,60.03,59.43,59.76,1645049,0
2013-03-19,59.893,60.087,59.383,59.537,1823327,0
2013-03-20,59.846,60.068,59.169,59.271,1692552,0
2013-03-21,58.927,59.469,58.716,58.908,1965484,0
2013-03-22,59.122,59.288,58.613,59.28,1205577,0
2013-03-25,59.364,59.615,59.068,59.354,1310380,0
2013-03-26,59.595,60.344,59.576,59.957,1311634,0
2013-03-27,59.836,60.744,59.644,60.744,2130556,0
2013-03-28,60.836,61.41,60.549,61.318,2291447,0
2013-04-01,61.372,62.679,60.938,62.438,3209584,0
2013-04-02,64.112,65.343,63.181,63.383,4501378,0
2013-04-03,63.279,64.197,63.066,63.094,2281512,0
2013-04-04,63.094,64.112,62.902,63.411,2068717,0
2013-04-05,63.142,63.315,62.502,62.947,2584381,0
2013-04-08,62.967,63.074,62.067,62.698,1660651,0
2013-04-09,62.854,63.816,62.724,63.401,1860854,0
2013-04-10,63.752,64.697,63.51,64.308,1737677,0
2013-04-11,64.327,64.936,64.122,64.865,2159237,0
2013-04-12,64.761,65.216,64.187,64.615,1451611,0
2013-04-15,64.308,64.529,63.199,63.216,1460019,0
2013-04-16,63.706,65.289,63.593,64.956,2640634,0
2013-04-17,64.502,65.14,63.567,63.908,2347147,0
2013-04-18,63.142,63.334,61.733,62.197,2705748,0
2013-04-19,62.466,63.671,62.392,63.613,1620447,0
2013-04-22,63.613,63.671,62.938,63.19,936576,0
2013-04-23,63.51,64.475,63.252,64.187,1868763,0
2013-04-24,66.705,68.909,66.093,67.889,4746064,0
2013-04-25,68.188,68.761,67.753,68.28,3371410,0
2013-04-26,68.051,68.705,67.012,67.465,1952013,0
2013-04-29,67.827,68.492,67.353,67.493,1856130,0
2013-04-30,67.79,67.79,66.335,67.51,2863191,0
2013-05-01,67.122,68.075,66.705,66.91,1772430,0
2013-05-02,67.234,68.169,67.149,67.974,2543185,0
2013-05-03,68.352,68.808,68.188,68.343,1881337,0
2013-05-06,68.343,68.752,67.927,68.06,1157117,0
2013-05-07,68.178,69.472,68.023,69.169,2517276,0
2013-05-08,68.779,69.761,68.677,69.482,1881223,0
2013-05-09,69.131,69.889,68.983,69.798,1649278,0
2013-05-10,69.798,70.345,69.658,70.26,1439384,0
2013-05-13,69.927,70.391,69.585,70.373,1587851,0
2013-05-14,70.838,72.224,70.838,72.214,4007532,0
2013-05-15,72.197,72.306,71.658,72.056,1910509,0
2013-05-16,71.678,72.029,71.095,71.139,1704867,0
2013-05-17,71.121,72.112,71.121,72.038,1602436,0
2013-05-20,72.019,72.519,71.584,71.743,1711564,0
2013-05-21,71.781,72.827,71.512,72.306,1653804,0
2013-05-22,72.233,73.678,71.919,72.038,1874759,0
2013-05-23,71.482,72.306,71.335,72.197,1420802,0
2013-05-24,71.604,71.771,70.529,71.268,1671260,0
2013-05-28,72.056,73.279,71.939,72.881,1613019,0
2013-05-29,72.336,72.677,71.957,72.214,1516776,0
2013-05-30,72.224,73.696,72.001,73.493,1603441,0
2013-05-31,73.184,73.577,71.223,71.257,1884725,0
2013-06-03,71.353,71.929,70.472,71.753,2376078,0
2013-06-04,71.502,71.984,70.992,71.696,1968770,0
2013-06-05,71.648,71.687,69.64,70.066,1856119,0
2013-06-06,70.182,71.122,69.801,71.122,1322347,0
2013-06-07,71.55,72.453,71.26,72.007,1547054,0
2013-06-10,72.043,74.231,72.043,74.026,3016110,0
2013-06-11,72.918,73.449,71.924,72.927,1950088,0
2013-06-12,73.242,73.374,72.388,72.64,1557308,0
2013-06-13,72.427,73.53,71.757,73.439,1243722,0
2013-06-14,73.347,73.942,72.398,72.72,1454106,0
2013-06-17,73.236,73.736,72.712,73.29,1678026,0
2013-06-18,73.282,74.231,73.236,74.099,1730177,0
2013-06-19,73.989,74.434,73.039,73.059,2046246,0
2013-06-20,72.398,73.754,72.015,72.089,2921033,0
2013-06-21,72.686,74.053,72.443,73.877,3474125,0
2013-06-24,73.011,75.367,73.011,74.417,5581281,0
2013-06-25,74.871,75.056,73.821,74.333,2095883,0
2013-06-26,74.871,75.367,73.895,74.63,1667756,0
2013-06-27,74.861,76.157,74.807,76.018,1953416,0
2013-06-28,76.189,76.918,75.769,76.459,2407563,0
2013-07-01,76.296,76.518,75.923,75.969,2225605,0
2013-07-02,75.858,76.518,75.553,75.717,2380484,0
2013-07-03,75.58,75.785,75.134,75.449,2460042,0
2013-07-05,75.906,76.296,75.348,76.258,1144496,0
2013-07-08,76.622,77.376,76.258,77.31,2195552,0
2013-07-09,77.496,78.816,77.253,78.239,2224054,0
2013-07-10,78.417,79.145,78.258,78.855,1973417,0
2013-07-11,79.506,79.644,78.855,79.468,1839474,0
2013-07-12,79.644,79.699,78.982,79.458,1654107,0
2013-07-15,79.197,79.905,78.982,79.719,1972871,0
2013-07-16,79.831,79.831,79,79.412,2326480,0
2013-07-17,79.581,79.981,78.434,78.557,2690616,0
2013-07-18,79.253,81.02,79.253,80.417,3376898,0
2013-07-19,80.392,80.939,79.739,80.761,1842124,0
2013-07-22,80.761,81.433,80.529,80.949,2229016,0
2013-07-23,80.993,81.496,80.587,81.424,2065823,0
2013-07-24,81.85,83.74,81.244,81.359,3606489,0
2013-07-25,80.481,80.836,79.388,79.925,2507581,0
2013-07-26,79.552,79.759,78.373,78.895,2143861,0
2013-07-29,78.895,80.074,78.895,79.591,1785965,0
2013-07-30,80.064,80.5,78.566,79.048,2068039,0
2013-07-31,79.368,80.481,79.244,79.61,2469628,0
2013-08-01,80.046,80.587,79.999,80.363,1279243,0
2013-08-02,80.325,80.363,79.634,80.09,1239473,0
2013-08-05,80.074,82.549,79.759,81.561,4239420,0
2013-08-06,81.561,81.747,80.587,81.369,3337938,0
2013-08-07,81.253,82.035,80.959,81.078,2030704,0
2013-08-08,81.281,82.334,81.107,81.637,1922472,0
2013-08-09,81.486,82.007,80.723,81.31,1268587,0
2013-08-12,80.705,81.225,80.334,80.922,1784548,0
2013-08-13,81.359,81.461,80.249,80.939,1963080,0
2013-08-14,80.939,81.078,80.231,80.606,1423053,0
2013-08-15,80.09,80.632,79.31,79.477,1700319,0
2013-08-16,79.225,80.733,79.206,80.064,1912988,0
2013-08-19,80.138,80.471,79.749,79.849,1253999,0
2013-08-20,79.768,80.401,79.625,80.037,1386071,0
2013-08-21,79.867,80.372,79.516,79.796,921980,0
2013-08-22,79.831,80.529,79.571,80.202,1050801,0
2013-08-23,80.392,80.714,80.11,80.557,1268725,0
2013-08-26,80.817,80.949,80.018,80.548,1092530,0
2013-08-27,79.934,80.064,79.088,79.155,1364385,0
2013-08-28,79.191,79.634,78.296,78.932,1385719,0
2013-08-29,78.855,80.158,78.76,79.516,1802820,0
2013-08-30,79.778,80.141,79.405,79.544,2139523,0
2013-09-03,79.659,80.519,79.576,80.276,1672596,0
2013-09-04,80.239,81.389,79.793,81.303,1543211,0
2013-09-05,81.193,81.949,81.08,81.76,1428205,0
2013-09-06,82.099,82.155,80.557,81.565,1470156,0
2013-09-09,81.547,81.874,80.866,81.021,1334234,0
2013-09-10,81.575,82.041,80.827,82.041,2010967,0
2013-09-11,82.041,83.574,82.032,83.407,2168199,0
2013-09-12,83.246,83.602,82.566,82.66,1706214,0
2013-09-13,83.284,83.612,82.883,83.246,2094486,0
2013-09-16,83.932,84.031,83.108,83.256,1851921,0
2013-09-17,83.304,83.324,81.77,82.482,1644240,0
2013-09-18,81.932,82.155,78.463,78.857,6333065,0
2013-09-19,78.914,79.434,77.033,77.117,3876838,0
2013-09-20,77.352,78.174,76.903,76.932,3078331,0
2013-09-23,76.68,77.882,76.119,77.696,3222748,0
2013-09-24,77.774,79.434,77.754,78.761,2846928,0
2013-09-25,78.808,78.857,77.744,78.146,2552043,0
2013-09-26,78.155,79.2,78.091,78.595,1710119,0
2013-09-27,78.248,78.604,77.94,78.443,1486525,0
2013-09-30,78.026,79.037,77.755,78.446,2040995,0
2013-10-01,78.305,80.461,78.043,80.461,2299079,0
2013-10-02,80.025,80.959,79.434,80.923,2128202,0
2013-10-03,80.679,81.389,80.201,80.809,1869383,0
2013-10-04,80.782,82.099,80.426,81.49,2357314,0
2013-10-07,80.762,81.38,80.557,80.623,1995093,0
2013-10-08,80.567,80.959,79.744,79.773,1286892,0
2013-10-09,79.764,80.362,79.622,79.949,1230617,0
2013-10-10,80.799,82.68,80.632,82.63,1787408,0
2013-10-11,82.398,83.118,82.276,82.827,1683835,0
2013-10-14,82.548,82.995,82.051,82.856,1127409,0
2013-10-15,82.155,83.574,81.837,82.201,1286342,0
2013-10-16,82.584,83.978,82.267,83.781,1544298,0
2013-10-17,81.986,82.96,81.201,82.78,2099573,0
2013-10-18,82.986,82.986,80.025,80.714,3635320,0
2013-10-21,80.782,82.051,80.362,81.855,2720551,0
2013-10-22,81.986,83.06,81.846,82.63,2172181,0
2013-10-23,82.66,83.256,79.247,79.872,4171807,0
2013-10-24,80.061,80.959,77.677,78.119,3720412,0
2013-10-25,78.137,78.79,77.726,78.585,2899435,0
2013-10-28,78.79,79.912,78.472,79.002,2735948,0
2013-10-29,78.696,79.091,77.764,78.994,3307596,0
2013-10-30,79.372,79.773,78.799,78.994,2131708,0
2013-10-31,79.565,80.194,78.872,79.565,3443452,0
2013-11-01,79.566,80.08,78.924,79.764,2004117,0
2013-11-04,80.146,81.313,80.126,81.118,1883346,0
2013-11-05,81.004,81.959,80.548,81.68,2559949,0
2013-11-06,81.76,82.576,81.061,81.949,2813690,0
2013-11-07,82.201,82.697,80.762,80.79,2385017,0
2013-11-08,80.978,81.904,80.435,81.556,3145343,0
2013-11-11,81.518,82.548,81.303,82.173,1596807,0
2013-11-12,82.07,82.257,81.342,81.76,2155586,0
2013-11-13,81.537,82.351,81.352,82.247,2888865,0
2013-11-14,82.435,83.658,81.904,83.621,3104595,0
2013-11-15,83.146,84.312,82.63,84.192,2877148,0
2013-11-18,84.229,84.995,84.127,84.473,2095646,0
2013-11-19,84.621,86.781,84.564,85.966,4250705,0
2013-11-20,85.966,87.573,85.882,86.678,2623113,0
2013-11-21,86.62,87.359,85.828,86.042,2576895,0
2013-11-22,85.753,87.004,85.164,86.93,2927403,0
2013-11-25,86.902,88.041,86.883,87.473,1788611,0
2013-11-26,87.473,88.138,87.19,87.519,2828357,0
2013-11-27,87.922,88.145,87.35,87.482,1396526,0
2013-11-29,88.037,88.16,87.005,87.147,1497494,0
2013-12-02,86.806,88.172,86.798,87.761,2293885,0
2013-12-03,86.47,87.531,85.899,86.845,3720011,0
2013-12-04,86.293,87.061,84.925,85.935,3054340,0
2013-12-05,85.552,86.068,84.144,84.237,2166272,0
2013-12-06,85.015,85.373,83.92,85.091,2270411,0
2013-12-09,85.448,86.236,85.223,85.363,1702211,0
2013-12-10,85.383,86.188,85.279,85.438,1615018,0
2013-12-11,85.383,85.616,83.554,83.76,1454025,0
2013-12-12,83.703,84.275,82.896,83.215,2102263,0
2013-12-13,83.366,84.181,82.099,82.333,2366667,0
2013-12-16,82.296,82.915,81.554,82.277,3726627,0
2013-12-17,82.371,82.435,81.515,81.525,2547622,0
2013-12-18,82.031,83.554,81.678,83.526,2918523,0
2013-12-19,83.271,83.412,82.623,83.271,1372544,0
2013-12-20,83.205,84.443,83.064,84.058,2565695,0
2013-12-23,84.5,85.616,84.463,85.522,1612637,0
2013-12-24,85.4,86.141,85.4,85.748,861534,0
2013-12-26,86.133,86.781,85.853,86.461,1003749,0
2013-12-27,86.461,87.099,86.377,86.48,874674,0
2013-12-30,86.48,86.744,85.589,85.869,1037721,0
2013-12-31,85.991,86.826,85.926,86.687,976374,0
2014-01-02,86.322,86.33,85.025,85.035,1526261,0
2014-01-03,84.875,85.438,84.736,85.035,1140406,0
2014-01-06,85.4,85.428,83.741,83.77,2349161,0
2014-01-07,84.135,85.844,83.9,85.458,1952543,0
2014-01-08,85.233,86.527,85.073,86.527,1998362,0
2014-01-09,85.091,87.344,85.091,87.259,2209721,0
2014-01-10,87.015,87.212,85.252,86.312,1684751,0
2014-01-13,86.078,86.678,85.101,85.233,1818440,0
2014-01-14,85.316,86.197,84.781,85.71,2183203,0
2014-01-15,86.049,86.227,82.426,82.708,5421860,0
2014-01-16,82.689,82.689,80.127,80.278,5203946,0
2014-01-17,80.297,81.065,79.754,80.211,3321070,0
2014-01-21,80.522,81.873,80.258,81.554,2376739,0
2014-01-22,81.545,82.022,80.691,80.794,1798999,0
2014-01-23,81.056,81.369,80.007,80.493,2654690,0
2014-01-24,80.062,80.088,78.709,79.047,2473993,0
2014-01-27,78.766,80.22,78.676,79.648,3864329,0
2014-01-28,79.658,80.211,79.057,79.097,5249014,0
2014-01-29,77.135,82.333,76.787,80.098,6867024,0
2014-01-30,81.688,83.545,80.821,82.342,4214875,0
2014-01-31,81.386,82.04,80.626,80.691,3528836,0
2014-02-03,80.691,80.955,80.034,80.335,2784112,0
2014-02-04,80.453,80.756,79.49,80.08,2159602,0
2014-02-05,79.519,81.339,79.36,80.363,2348460,0
2014-02-06,80.383,81.319,79.423,81.233,2198354,0
2014-02-07,80.643,80.643,79.047,79.45,3528754,0
2014-02-10,79.565,80.137,78.804,79.38,3104860,0
2014-02-11,78.93,80.831,78.833,80.393,3027224,0
2014-02-12,80.373,80.99,78.833,79.047,3393131,0
2014-02-13,78.842,80.383,78.842,80.044,2393961,0
2014-02-14,79.819,82.576,79.819,82.379,2596682,0
2014-02-18,82.464,83.693,82.08,82.119,3420770,0
2014-02-19,81.948,83.141,81.629,82.099,3263314,0
2014-02-20,82.352,82.765,81.619,82.296,2560943,0
2014-02-21,82.06,83.967,82.012,83.084,3138215,0
2014-02-24,82.585,86.283,82.585,85.316,3860670,0
2014-02-25,85.982,86.001,84.001,84.144,2810496,0
2014-02-26,84.078,84.905,83.496,83.647,2671535,0
2014-02-27,83.683,84.322,83.412,83.77,2097214,0
2014-02-28,83.75,86.188,83.75,84.997,3999190,0
2014-03-03,84.322,84.65,83.535,83.92,2764689,0
2014-03-04,84.556,85.766,84.434,85.203,2638360,0
2014-03-05,83.75,86.011,83.75,85.908,2913344,0
2014-03-06,85.558,86.736,85.558,86.282,2597120,0
2014-03-07,86.736,86.736,86.169,86.292,3480605,0
2014-03-10,86.132,87.008,86.132,86.962,1900921,0
2014-03-11,87.025,88.133,86.962,87.678,2877135,0
2014-03-12,87.254,88.781,87.254,88.262,2648008,0
2014-03-13,88.422,88.612,87.887,87.931,3793646,0
2014-03-14,87.698,88.422,87.527,88.006,3693856,0
2014-03-17,88.242,89.986,88.213,89.705,3035440,0
2014-03-18,89.696,92.344,89.659,92.117,4871336,0
2014-03-19,92.438,94.834,92.392,93.38,5622445,0
2014-03-20,93.212,94.653,92.768,94.004,3889833,0
2014-03-21,94.172,96.684,93.947,94.061,8081580,0
2014-03-24,94.726,96.529,94.426,95.193,3357267,0
2014-03-25,95.232,95.96,93.956,93.984,2932515,0
2014-03-26,94.707,95.003,93.334,94.189,4324593,0
2014-03-27,94.189,94.266,91.693,92.108,3728135,0
2014-03-28,92.457,94.369,92.373,93.703,2268670,0
2014-03-31,94.313,94.643,93.389,93.853,4308477,0
2014-04-01,92.862,95.266,92.862,93.418,2716311,0
2014-04-02,91.166,93.58,91.166,92.694,2735935,0
2014-04-03,92.939,93.722,92.636,93.562,3068834,0
2014-04-04,93.88,94.155,91.938,92.005,3317446,0
2014-04-07,91.976,92.392,90.608,91.081,2960662,0
2014-04-08,91.382,91.891,90.213,91.119,4718273,0
2014-04-09,91.138,92.523,90.497,91.27,5554302,0
2014-04-10,91.458,92.147,89.677,90.261,4226552,0
2014-04-11,89.875,90.638,89.149,89.61,3666132,0
2014-04-14,90.053,90.364,88.903,89.921,2610643,0
2014-04-15,90.203,91.203,89.253,90.95,3411243,0
2014-04-16,91.58,91.589,89.696,90.174,2436169,0
2014-04-17,86.593,87.564,85.558,86.736,4863075,0
2014-04-21,86.51,87.931,86.47,87.707,2792747,0
2014-04-22,87.978,89.052,87.915,88.799,2363511,0
2014-04-23,88.639,89.478,88.395,89.27,1514290,0
2014-04-24,90.103,91.609,90.103,91.013,2154568,0
2014-04-25,90.74,91.392,90.232,90.507,1716515,0
2014-04-28,90.834,91.013,88.97,89.526,2404399,0
2014-04-29,89.977,90.346,89.732,89.931,1919723,0
2014-04-30,93.596,96.114,92.364,94.916,5642337,0
2014-05-01,94.916,95.941,94.189,95.003,2403503,0
2014-05-02,95.098,95.661,94.707,95.098,1660625,0
2014-05-05,94.774,96.839,94.266,96.567,2814795,0
2014-05-06,96.393,97.119,96.094,96.47,2048322,0
2014-05-07,96.46,98.996,96.133,98.737,2344984,0
2014-05-08,98.667,98.956,97.176,97.372,2593409,0
2014-05-09,97.275,98.558,96.954,98.519,1581887,0
2014-05-12,98.866,100.96,98.796,100.88,2568401,0
2014-05-13,100.75,101.45,100.24,100.37,1955142,0
2014-05-14,100.32,100.32,98.976,99.63,1824361,0
2014-05-15,99.409,99.69,98.237,98.926,1568059,0
2014-05-16,99.036,99.68,98.227,99.114,1829834,0
2014-05-19,98.986,100.62,98.906,100.35,1865089,0
2014-05-20,100.12,101.23,99.409,99.93,2809694,0
2014-05-21,100.12,101.11,99.82,100.99,1264431,0
2014-05-22,101.09,101.55,100.47,101.2,1610378,0
2014-05-23,101.5,103.07,101.3,102.58,2433479,0
2014-05-27,102.57,102.62,102.12,102.27,1720349,0
2014-05-28,103.72,103.75,101.52,101.72,2107472,0
2014-05-29,101.89,102.42,101.47,102.33,1688382,0
2014-05-30,102.25,102.54,101.59,102.15,2139273,0
2014-06-02,102.34,102.7,101.66,102.14,1347231,0
2014-06-03,102.05,102.24,101.56,101.83,1936246,0
2014-06-04,101.95,102.66,101.65,102.4,1531321,0
2014-06-05,102.5,102.62,101.02,101.12,2520497,0
2014-06-06,101.19,101.55,100.11,100.46,2431148,0
2014-06-09,100.47,100.67,99.6,99.66,1851920,0
2014-06-10,99.28,100.06,99.2,100.06,2796723,0
2014-06-11,99.87,102.15,99.7,101.93,2588261,0
2014-06-12,101.93,101.93,101.1,101.4,2215720,0
2014-06-13,101.23,101.39,100.48,101.18,1344533,0
2014-06-16,101.18,101.7,100.37,100.43,1307359,0
2014-06-17,100.27,100.66,99.409,100.39,1441456,0
2014-06-18,100.15,100.65,99.79,100.58,1105365,0
2014-06-19,100.8,102.08,100.64,101.94,1562771,0
2014-06-20,102.24,102.8,101.59,102.74,1520432,0
2014-06-23,102.35,102.89,101.88,102.84,957446,0
2014-06-24,102.67,103.14,102.12,102.14,1368613,0
2014-06-25,102.17,103.28,102.03,102.93,1318642,0
2014-06-26,103.02,103.53,101.7,102.34,1859932,0
2014-06-27,101.75,102.1,100.68,101.81,1353856,0
2014-06-30,101.76,103.67,101.61,101.87,1543838,0
2014-07-01,102.48,103.34,102.16,102.58,1846801,0
2014-07-02,102.27,104.45,101.42,104.43,2292129,0
2014-07-03,104.75,105.07,103.37,104.28,1514712,0
2014-07-07,104.13,104.14,102.77,103.32,1351785,0
2014-07-08,102.96,103.83,102.47,103.63,1506234,0
2014-07-09,103.64,105.14,103.56,104.93,2197702,0
2014-07-10,104.48,105.33,103.84,104.83,1586003,0
2014-07-11,104.64,105.37,104.13,104.96,1526593,0
2014-07-14,105.31,107.39,105.14,107.11,2875459,0
2014-07-15,107.01,108.56,106.54,106.75,2133211,0
2014-07-16,106.9,107.16,105.89,106.19,1266931,0
2014-07-17,105.96,109.36,105.96,107.39,3962381,0
2014-07-18,107.64,108.86,107.23,108.79,1853096,0
2014-07-21,106.24,108.63,106.24,108.32,1356376,0
2014-07-22,108.86,110.07,108.82,109.16,2240588,0
2014-07-23,109.36,109.73,108.86,109.28,913435,0
2014-07-24,109.55,109.98,108.76,109.09,1233298,0
2014-07-25,107.47,108.13,105.18,107.46,2095862,0
2014-07-28,108.21,109.47,107.49,109.41,1804390,0
2014-07-29,108.59,108.84,106.14,106.54,3138113,0
2014-07-30,109.96,110.3,102.24,106.46,5757512,0
2014-07-31,103.73,105.95,101.18,103.95,5494305,0
2014-08-01,103.81,105.76,103.66,105.06,2049720,0
2014-08-04,104.89,105.95,104.35,105.66,1609273,0
2014-08-05,105.23,106.02,104.1,104.55,1944917,0
2014-08-06,104.59,106.49,104.55,105.4,1734456,0
2014-08-07,105.73,105.91,101.37,101.59,2372811,0
2014-08-08,101.85,102.81,100.83,102.77,1640152,0
2014-08-11,103.1,103.19,101.58,101.68,1637665,0
2014-08-12,101.87,102.92,101.49,102.85,1711785,0
2014-08-13,103.19,104.75,103.19,104.46,2071307,0
2014-08-14,105.06,106.82,104.73,106.47,2024954,0
2014-08-15,106.55,106.79,104.71,105.83,1777726,0
2014-08-18,106.48,106.51,105.22,106.39,1123985,0
2014-08-19,106.55,107.7,105.91,107.56,1126719,0
2014-08-20,107.45,107.54,106.59,107.03,1351772,0
2014-08-21,107.43,107.92,106.83,107.08,1062441,0
2014-08-22,107.09,107.56,106.49,106.84,1060477,0
2014-08-25,107.32,107.72,106.44,107.18,821247,0
2014-08-26,107.49,108.78,107.16,108.55,1240160,0
2014-08-27,108.68,110.05,108.26,109.6,1610606,0
2014-08-28,109.15,110.5,109.14,110.06,1783299,0
2014-08-29,110.27,111.09,109.96,110.31,1483265,0
2014-09-02,110.26,110.4,108.51,109.47,1569028,0
2014-09-03,109.3,110.88,109.15,110.39,1460055,0
2014-09-04,110.75,112.69,110.52,111.71,2108868,0
2014-09-05,111.43,112.84,111.11,112.61,1728601,0
2014-09-08,112.27,112.7,111.61,112.25,1357048,0
2014-09-09,112.37,115.28,112.32,114.86,3072733,0
2014-09-10,114.62,115.02,113.35,113.82,1351659,0
2014-09-11,113.26,114.2,112.7,113.97,1857493,0
2014-09-12,114.02,114.19,112.3,112.7,1272147,0
2014-09-15,112.73,113.18,112.14,112.49,1391627,0
2014-09-16,112.59,114.56,112.24,114.33,2050302,0
2014-09-17,114.27,115.17,113.08,114.24,1438862,0
2014-09-18,114.47,116.1,114.34,116.07,1377143,0
2014-09-19,116.71,116.73,115.57,115.97,2318878,0
2014-09-22,116.43,118.28,115.52,115.75,2653237,0
2014-09-23,115.36,115.93,113.32,113.39,1498411,0
2014-09-24,113.78,118.38,113.43,117.98,2927538,0
2014-09-25,117.54,117.68,114.49,114.67,2037287,0
2014-09-26,115.14,115.9,113.77,114.77,1919393,0
2014-09-29,114.11,115.85,113.8,115.26,1772366,0
2014-09-30,115.4,115.59,113.37,113.64,1794801,0
2014-10-01,113.31,113.6,111.39,112.27,2402684,0
2014-10-02,112.46,113.26,111.03,112.54,1783007,0
2014-10-03,113.66,116.42,112.91,115.99,2043663,0
2014-10-06,116.06,117.19,113.06,113.14,1531888,0
2014-10-07,112.79,113.42,111.63,111.65,1328317,0
2014-10-08,111.64,114.03,111.32,113.87,1908654,0
2014-10-09,114.05,114.86,112.62,113.01,1569639,0
2014-10-10,113.3,114.03,111.11,111.11,2057186,0
2014-10-13,111.06,111.79,108.58,108.69,2084161,0
2014-10-14,109.04,109.18,105.6,107.56,2796790,0
2014-10-15,105.82,107.77,103.5,105.53,3929271,0
2014-10-16,105.72,108.62,105.01,106.33,3557486,0
2014-10-17,108.04,110.17,107.13,109.25,2213927,0
2014-10-20,109.56,110.78,109.26,110.42,1693612,0
2014-10-21,111.62,114.7,111.55,114.42,2037641,0
2014-10-22,114.47,114.62,112.91,112.95,1997889,0
2014-10-23,114.33,114.62,113.36,113.79,2250672,0
2014-10-24,113.95,114.26,113.09,114.23,1157204,0
2014-10-27,114.15,114.84,113.97,114.34,1138389,0
2014-10-28,112.93,114.53,111.73,114.02,3282757,0
2014-10-29,116.95,117.62,115.05,116.1,3484743,0
2014-10-30,116.1,117.58,114.98,117.14,2425978,0
2014-10-31,118.33,120.37,118.12,120.37,2573100,0
2014-11-03,120.29,121.23,119.56,120,1459353,0
2014-11-04,120,121.71,120,120.51,1891219,0
2014-11-05,121.78,121.78,119.81,120.69,1482063,0
2014-11-06,121.06,121.6,120.53,121.43,1185194,0
2014-11-07,120.1,121.16,117.25,117.96,2538154,0
2014-11-10,117.97,119.85,117.82,119.23,1561200,0
2014-11-11,119.72,120.84,119.33,120.3,1720732,0
2014-11-12,119.56,121.08,118.97,120.32,1119637,0
2014-11-13,120.28,121.81,119.64,120.31,1208895,0
2014-11-14,120.66,121.09,118.98,119.09,887560,0
2014-11-17,119.09,121.32,118.96,120.92,1227643,0
2014-11-18,121.05,123.47,121.05,122.6,1491055,0
2014-11-19,122.18,122.27,119.45,119.55,1597836,0
2014-11-20,119.2,120.26,118.93,119.95,1351404,0
2014-11-21,121.55,121.55,119.46,119.62,1439912,0
2014-11-24,120.17,121.05,118.29,119.85,1747499,0
2014-11-25,120.25,121.49,119.97,120.8,1609951,0
2014-11-26,121.53,121.97,120.02,120.57,1127836,0
2014-11-28,120.86,121.96,120.86,121.54,767201,0
2014-12-01,121.86,122.17,120.84,121.4,1457470,0
2014-12-02,121.39,122.4,120.6,122.29,1182602,0
2014-12-03,119.41,123.46,119.41,123.13,913710,0
2014-12-04,122.41,123.45,120.65,121.7,1777476,0
2014-12-05,121.05,123.91,120.87,121.96,1165225,0
2014-12-08,122.23,122.39,120.21,120.45,1142036,0
2014-12-09,119.05,120.88,118.09,120.75,1028811,0
2014-12-10,120.45,120.71,117.85,117.92,1367458,0
2014-12-11,118.04,120.3,118.01,119.56,1381332,0
2014-12-12,118.87,120.08,116.89,116.93,1349297,0
2014-12-15,118.11,118.48,115.6,116.52,1416547,0
2014-12-16,116.63,119.05,115.56,115.66,1435920,0
2014-12-17,116.84,118.69,116.12,117.94,1572557,0
2014-12-18,119.9,121.88,118.5,121.77,1752314,0
2014-12-19,121.95,123.31,121.6,121.99,1953089,0
2014-12-22,121.98,122.66,121.12,122.49,699159,0
2014-12-23,122.97,123.14,120.95,121.01,1331146,0
2014-12-24,121.17,121.56,120.71,121,467107,0
2014-12-26,121,121.67,120.23,120.47,477278,0
2014-12-29,120.12,121.46,120.12,121.14,726558,0
2014-12-30,120.45,122.48,120.45,122.23,654876,0
2014-12-31,122.27,123.29,119.79,119.82,910728,0
2015-01-02,120.74,121.79,118.59,119.62,1239732,0
2015-01-05,118.51,119.62,117.13,117.51,1625789,0
2015-01-06,119.18,121.01,118.49,119.1,2220554,0
2015-01-07,119.82,121.95,119.3,119.72,1655678,0
2015-01-08,120.14,125.65,120.14,125.42,2067498,0
2015-01-09,125.6,125.6,123.68,123.75,1455029,0
2015-01-12,124.35,124.56,122.22,122.8,1290216,0
2015-01-13,124.07,125.36,122.87,124.22,1253246,0
2015-01-14,122.66,126.59,121.9,125.66,3374128,0
2015-01-15,125.85,128.62,125.78,127.84,2064182,0
2015-01-16,127.4,129.93,126.96,129.68,2430868,0
2015-01-20,130.55,131.3,129.5,130.73,2380440,0
2015-01-21,130.48,133.97,130.3,133.18,2660907,0
2015-01-22,134.17,136.68,133.02,136.19,2443497,0
2015-01-23,135.86,136.95,133.89,134.2,1883503,0
2015-01-26,134.04,134.04,131.57,132.23,2636575,0
2015-01-27,131.68,132.5,130.69,131.34,2510664,0
2015-01-28,131.77,132.78,126.82,127.36,3589376,0
2015-01-29,128.27,130.95,127.54,130.7,2045756,0
2015-01-30,129.08,130.98,127.89,128.65,2356758,0
2015-02-02,128.65,129.26,126.73,129.17,1908791,0
2015-02-03,129.75,130.84,129.17,130.57,1794196,0
2015-02-04,130.14,132.2,129.07,131.21,1756541,0
2015-02-05,129.17,131.93,129.07,130.83,2427787,0
2015-02-06,130.56,130.83,128.78,129.36,2354346,0
2015-02-09,128.49,129.36,128.13,128.57,1830923,0
2015-02-10,130.04,132.56,129.28,132.27,2202959,0
2015-02-11,132.15,135.12,132.11,134.9,2207313,0
2015-02-12,135.92,135.92,134.21,135.38,1589917,0
2015-02-13,134.78,135.14,134.12,134.47,1517916,0
2015-02-17,134,135.32,133.46,135.15,1144404,0
2015-02-18,135.15,136.12,134.46,135.23,1363611,0
2015-02-19,135.37,136.23,135.09,136,1250785,0
2015-02-20,135.27,137.99,135.19,137.84,1701461,0
2015-02-23,138.72,140.6,138.52,140.48,2327576,0
2015-02-24,140.48,141.83,140.14,140.41,2095910,0
2015-02-25,140.62,141.1,139.72,140.12,1288711,0
2015-02-26,139.79,140.46,139.41,139.88,1184618,0
2015-02-27,139.88,140.55,139.42,139.61,1597998,0
2015-03-02,139.61,140.83,139.48,140.08,1404602,0
2015-03-03,139.33,140.2,137.87,139.19,1551240,0
2015-03-04,138.03,140.43,137.48,139.71,1938183,0
2015-03-05,139.66,140.82,139.44,140.01,1233104,0
2015-03-06,138.95,140.62,138.73,138.99,1560513,0
2015-03-09,138.99,140.68,138.86,140.5,1013848,0
2015-03-10,139.15,139.67,138.14,138.14,1561663,0
2015-03-11,139.17,139.64,138.14,138.24,1301698,0
2015-03-12,139.1,141.29,138.95,141.19,1918132,0
2015-03-13,140.58,143.64,140.17,143.62,2218935,0
2015-03-16,143.69,148.24,143.69,146.73,3090841,0
2015-03-17,146.26,147.03,145.9,146.78,2797666,0
2015-03-18,146.51,151.25,146.51,150.68,2376229,0
2015-03-19,151.05,151.37,149.77,150.61,2445893,0
2015-03-20,152.01,153.81,151.02,151.65,2608619,0
2015-03-23,151.47,152.12,150.35,150.85,1640831,0
2015-03-24,150.18,151.56,150.18,150.88,1682923,0
2015-03-25,151.25,152.75,147.82,147.85,1522495,0
2015-03-26,147.62,147.85,146.13,146.31,2054120,0
2015-03-27,147.58,150.86,147.58,149.64,1617542,0
2015-03-30,150.6,151.72,149.9,150.18,1494504,0
2015-03-31,149.18,150.13,147.75,147.84,1531193,0
2015-04-01,147.53,147.82,146.03,147.46,1666317,0
2015-04-02,147.62,148.46,147.02,147.42,1700680,0
2015-04-06,146.39,149.44,146.39,148.81,1434031,0
2015-04-07,150.05,150.84,148.24,148.57,1253266,0
2015-04-08,148.4,149.35,147.47,148.05,919115,0
2015-04-09,147.8,148.12,146.23,146.97,1304783,0
2015-04-10,147.57,147.71,146.46,147.39,1432152,0
2015-04-13,148.23,149.19,146.98,146.99,1274753,0
2015-04-14,147.93,148.39,146.93,147.69,1065027,0
2015-04-15,147.74,148.4,144.2,144.86,1777206,0
2015-04-16,148.73,148.81,147.42,148.33,1674159,0
2015-04-17,147.28,147.75,144.93,145.98,1152238,0
2015-04-20,146.78,147.55,146.22,146.36,724616,0
2015-04-21,146.53,147.1,146.05,146.37,831080,0
2015-04-22,146.48,146.97,145.57,146.33,732199,0
2015-04-23,145.81,147.94,145.58,147.64,928517,0
2015-04-24,147.49,147.99,147.02,147.72,792055,0
2015-04-27,147.9,148.29,144.26,144.6,1656080,0
2015-04-28,143.75,147.93,142.84,147.66,2349456,0
2015-04-29,148.98,150.31,141.97,144.65,3338899,0
2015-04-30,145.36,147.66,144.06,144.51,2123158,0
2015-05-01,145.45,146.76,145.05,146.71,1422540,0
2015-05-04,146.93,149.54,146.49,149.21,1948004,0
2015-05-05,148.07,149.07,147.38,147.64,1622031,0
2015-05-06,148.37,153.04,147.48,153.04,7046383,0
2015-05-07,152.15,152.66,148.95,149.17,4145574,0
2015-05-08,150.5,151.85,149.72,151.67,2056628,0
2015-05-11,151.51,153.7,151.35,152.06,1460977,0
2015-05-12,151.19,152.89,150.62,151.74,1791007,0
2015-05-13,152.63,153.8,151.57,152.05,2117983,0
2015-05-14,153.32,154.06,152.12,153.19,2200032,0
2015-05-15,153.52,154.5,153.09,154.49,1244183,0
2015-05-18,155.11,156.45,154.54,156.29,1561457,0
2015-05-19,156.4,158.31,156.29,157.45,1305971,0
2015-05-20,157.46,157.46,155.77,156.58,2418456,0
2015-05-21,156.07,157.87,155.6,157.63,1173440,0
2015-05-22,157.14,158.42,156.48,157.2,1396640,0
2015-05-26,157.02,157.02,155.29,155.44,951220,0
2015-05-27,156.03,157.18,155.45,156.41,1603231,0
2015-05-28,155.92,157.26,155.67,157.23,1306634,0
2015-05-29,157.67,163.71,155.61,160.7,5427070,0
2015-06-01,161.79,161.82,159.69,160.9,1824790,0
2015-06-02,160.35,161.05,157.03,157.15,1994921,0
2015-06-03,157.46,158.1,155.34,156.77,2278781,0
2015-06-04,155.64,156.47,154.12,154.56,1226290,0
2015-06-05,154.51,156.41,152.85,155.9,1428077,0
2015-06-08,156.22,157.54,155.43,155.61,1141676,0
2015-06-09,156.04,156.58,155.32,156.27,1124539,0
2015-06-10,156.77,158.18,156.13,158,1192357,0
2015-06-11,158.15,158.89,157.38,157.61,1249324,0
2015-06-12,156.95,157.44,154.4,154.45,1630788,0
2015-06-15,155.23,160.69,154.13,158.08,3642062,0
2015-06-16,157.94,161.32,157.89,160.38,1566594,0
2015-06-17,160.98,161.45,158.22,158.72,1217317,0
2015-06-18,159.05,160.55,158.52,158.8,1327082,0
2015-06-19,158.67,159.41,158.07,158.63,1380458,0
2015-06-22,163.88,166.84,162.16,164.4,5208344,0
2015-06-23,164.1,164.1,155.74,163.39,3670246,0
2015-06-24,163.45,164.27,160.95,161.44,1993070,0
2015-06-25,161.21,163.96,159.45,163.73,2834786,0
2015-06-26,163.91,164.36,158.29,158.29,4518740,0
2015-06-29,158.81,158.94,156.14,156.7,2167968,0
2015-06-30,157.44,159.4,157.33,157.78,1864078,0
2015-07-01,159.17,159.48,157.66,158.78,1186728,0
2015-07-02,159.34,159.34,156.29,156.78,1622256,0
2015-07-06,154.55,156.13,151.25,155.33,2884833,0
2015-07-07,156.19,156.33,151.96,154.1,2716695,0
2015-07-08,153.3,154.31,152.82,153.19,1365476,0
2015-07-09,155.02,155.7,152.42,152.42,1743053,0
2015-07-10,153.46,154.74,153.1,153.52,1601237,0
2015-07-13,153.99,154.55,149.04,150.36,2826047,0
2015-07-14,150.47,154.54,150.32,153.76,1897041,0
2015-07-15,153.89,155.52,152.64,153.39,1344900,0
2015-07-16,153.23,153.85,150.89,151.48,1614036,0
2015-07-17,151.55,152.45,150.93,152.43,1528927,0
2015-07-20,152.4,152.66,148.48,150.49,2194914,0
2015-07-21,150.27,150.88,148.38,149.74,1507079,0
2015-07-22,149.58,150.68,148.75,149.07,1147293,0
2015-07-23,150.49,151,148.01,149.18,2376783,0
2015-07-24,146.39,148.14,143,145,4939496,0
2015-07-27,144.94,146.11,144.07,145.61,2581439,0
2015-07-28,146.5,148.97,145.14,148.19,3376856,0
2015-07-29,149.81,150.88,145.82,149.24,3636564,0
2015-07-30,149.99,150.93,146.69,148.87,3545927,0
2015-07-31,149.82,150.06,147.67,148.26,2721690,0
2015-08-03,148.27,149.24,146.13,146.85,1943640,0
2015-08-04,147.82,148,145.86,146.57,1507599,0
2015-08-05,147.48,148.98,146.46,148.92,2312797,0
2015-08-06,148.7,149.91,146.26,146.51,1480704,0
2015-08-07,146.37,147.06,145.98,146.7,1939903,0
2015-08-10,146.67,147.79,146.28,146.41,1038152,0
2015-08-11,146.08,146.83,145.54,146.49,1200191,0
2015-08-12,145.69,146.08,143.02,143.66,2086500,0
2015-08-13,144.14,144.75,142.68,143.87,1610706,0
2015-08-14,143.87,144.61,142.67,143.5,1755746,0
2015-08-17,143.58,146.33,143.47,145.99,1935325,0
2015-08-18,146.26,148.48,145.96,147.36,2077655,0
2015-08-19,146.5,146.94,144.92,146.04,1409693,0
2015-08-20,144.7,145.73,141.97,142.1,2018041,0
2015-08-21,140.01,141.77,139.15,140.92,3936614,0
2015-08-24,133.49,139.87,130.74,135.21,4389841,0
2015-08-25,136.97,138.27,132.58,132.77,2729598,0
2015-08-26,134.81,136.77,132.94,136.62,2711390,0
2015-08-27,137.44,138.76,134.02,136.62,2365962,0
2015-08-28,136.3,136.7,133.69,135.1,2100027,0
2015-08-31,134.64,138.11,134.51,135.57,3358961,0
2015-09-01,133.11,134.32,131.71,132.69,3477988,0
2015-09-02,133.65,135.04,132.27,135.01,2453153,0
2015-09-03,135.48,138.35,135.12,137.4,2832186,0
2015-09-04,135.36,137.4,135.03,136.52,2290012,0
2015-09-08,138.52,141.48,137.79,141.38,1808346,0
2015-09-09,142.16,142.83,140.14,140.55,2430343,0
2015-09-10,140.09,141.23,138.79,138.97,2103361,0
2015-09-11,142.63,142.63,138.06,141.99,1639357,0
2015-09-14,142.33,142.68,140.35,140.82,1658209,0
2015-09-15,142.54,143.48,140.52,143.11,1518265,0
2015-09-16,143.48,146.65,143.46,145.91,1825502,0
2015-09-17,146.72,147.17,143.19,145.07,2356970,0
2015-09-18,143.64,144.32,141.18,141.78,2757780,0
2015-09-21,143.53,144.6,141.93,144.4,2160191,0
2015-09-22,142.88,144.67,141.96,143.52,1897702,0
2015-09-23,143.11,145.2,142.68,144.11,1588152,0
2015-09-24,142.41,144.78,139.77,141.96,1942785,0
2015-09-25,142.89,143.29,136,137,2289051,0
2015-09-28,136.32,137.11,129.98,131.59,3046562,0
2015-09-29,131.78,134.99,130.46,132.95,2796624,0
2015-09-30,134.09,136.52,133.6,135.15,1877502,0
2015-10-01,135.45,135.81,132.26,134.13,2219441,0
2015-10-02,133.22,136.96,131.99,136.94,1480458,0
2015-10-05,137.94,138.99,137.1,137.9,1553118,0
2015-10-06,137.93,137.97,133.4,134.63,1679757,0
2015-10-07,135.11,135.14,130.56,134.58,3485490,0
2015-10-08,134.4,134.55,131.46,132.58,2069967,0
2015-10-09,132.41,136.43,132.41,135.63,2021385,0
2015-10-12,136.13,138.91,135.74,138.89,1468852,0
2015-10-13,138.74,144.69,138.51,141.46,2370160,0
2015-10-14,141.23,142.74,137.33,138.39,1635836,0
2015-10-15,138.17,140.51,132.37,140.19,3549904,0
2015-10-16,141.78,142.64,140.83,141.96,1547994,0
2015-10-19,141.3,144.2,141.3,143.66,1355048,0
2015-10-20,143.82,144.33,142.33,143.11,979374,0
2015-10-21,144.14,144.21,133.94,137.84,3772718,0
2015-10-22,137.33,138.18,130.55,134.58,5806636,0
2015-10-23,135.23,138.32,134.46,136.08,3263489,0
2015-10-26,136.09,137.41,134.71,136.83,2063336,0
2015-10-27,136.44,141.05,136.44,139.67,2826042,0
2015-10-28,136.13,139.96,130.1,136.89,5273476,0
2015-10-29,135.98,137.76,135.54,136.44,2483794,0
2015-10-30,137.01,137.01,134.21,134.33,2209081,0
2015-11-02,134.18,135.66,132.95,135.02,1867110,0
2015-11-03,134.28,135.31,130.83,132.31,2053143,0
2015-11-04,133.22,133.26,128.47,130.64,3307265,0
2015-11-05,130.81,131.72,129.15,131.32,1913448,0
2015-11-06,130.31,131.12,127.88,129.34,2148692,0
2015-11-09,128.86,129.67,127.39,129.13,2643982,0
2015-11-10,129.13,131.19,128.91,130.58,1367960,0
2015-11-11,131.3,131.3,129.31,129.55,1813900,0
2015-11-12,129.72,130.99,128.63,128.8,1814625,0
2015-11-13,128.69,129.86,127.44,127.97,1848809,0
2015-11-16,128.17,130.58,128.17,130.39,1064866,0
2015-11-17,130.04,133.41,129.41,131.53,1588808,0
2015-11-18,131.58,132.89,130.01,132.55,1864452,0
2015-11-19,126.01,127.43,121.89,123.43,5982112,0
2015-11-20,123.74,127.44,123.6,126.74,2864680,0
2015-11-23,127.11,129.28,126.49,126.58,1565499,0
2015-11-24,126.29,127.32,125.26,127.07,2101664,0
2015-11-25,126.94,127.26,125.81,126.46,1699956,0
2015-11-27,127.04,127.71,125.66,126.67,574696,0
2015-11-30,126.67,127.02,125.59,125.87,2398541,0
2015-12-01,126.56,131.27,125.81,131.11,2359390,0
2015-12-02,131.29,133,128.44,128.9,6063404,0
2015-12-03,128.76,129.79,125.14,125.52,2925799,0
2015-12-04,125.5,129.16,125.38,128.73,1599231,0
2015-12-07,129.5,129.5,127.18,128.76,2031879,0
2015-12-08,128.03,129.43,126.6,127.63,3567277,0
2015-12-09,126.85,129.94,126.52,128.45,2114367,0
2015-12-10,128.06,131.11,127.38,130.76,1739462,0
2015-12-11,129.98,133.33,129.13,131.69,2710754,0
2015-12-14,132.13,132.86,130.13,131.44,1399039,0
2015-12-15,132.13,133.16,130.01,130.93,1576444,0
2015-12-16,132.2,133.95,131.45,133.63,1504988,0
2015-12-17,133.55,136.25,133.12,134.82,1682442,0
2015-12-18,134.81,135.62,133.6,133.6,1994863,0
2015-12-21,133.93,136.38,133.55,135.32,1437143,0
2015-12-22,135.88,136.62,133.84,135.97,1835724,0
2015-12-23,136.23,136.82,135.37,136.27,929741,0
2015-12-24,136.44,137.22,136.21,136.32,368650,0
2015-12-28,136.06,136.27,134.82,135.81,496010,0
2015-12-29,136.28,137.99,136.09,137.58,690240,0
2015-12-30,137.6,138.19,136.5,136.7,485015,0
2015-12-31,135.9,136.96,135.21,135.23,728686,0
2016-01-04,133.51,135.22,132.87,135.01,1824834,0
2016-01-05,135.64,137.66,134.84,136.98,1898248,0
2016-01-06,135.41,136.24,132.77,133.64,1686731,0
2016-01-07,132.03,133.67,130.56,131.34,1646436,0
2016-01-08,131.4,132.4,127.82,128.16,1592941,0
2016-01-11,128.15,128.97,123.74,124.5,1783502,0
2016-01-12,126.55,132.41,126.09,131.51,2619071,0
2016-01-13,131.53,133.03,129.06,130.11,2238818,0
2016-01-14,130.71,135.04,129.83,133.93,2341840,0
2016-01-15,130.55,132.59,129.39,130.91,2501894,0
2016-01-19,132.55,133.74,129.79,132.72,2372967,0
2016-01-20,131.4,134.89,127.74,133.34,3442111,0
2016-01-21,133.01,136.25,132.87,134.59,2086195,0
2016-01-22,135.87,137.53,134.72,137.13,1733833,0
2016-01-25,137.48,137.48,133.52,134.49,2005394,0
2016-01-26,134.35,135.5,132.48,133.61,1937870,0
2016-01-27,130.76,132.01,125.84,127.28,3760562,0
2016-01-28,127.14,129.06,122.6,122.6,3294847,0
2016-01-29,123.94,126.58,123.25,126.54,2457702,0
2016-02-01,127.65,128.44,125.32,125.81,1757024,0
2016-02-02,125.27,125.98,121.99,123.17,2321862,0
2016-02-03,123.78,123.86,119.77,122.99,2744187,0
2016-02-04,122.21,123.65,119.07,122.8,2370547,0
2016-02-05,122.79,123.25,119.06,119.67,1408572,0
2016-02-08,118.42,118.81,112.15,113.68,3382092,0
2016-02-09,113.51,118.08,112.26,116.21,2878664,0
2016-02-10,116.88,119.45,116.15,117.8,1107683,0
2016-02-11,116.19,117.49,115.23,116.36,1989265,0
2016-02-12,116.89,117.94,116.16,117.88,1136578,0
2016-02-16,118.68,121.2,118.49,121.06,1484320,0
2016-02-17,121.23,123.87,121.03,123.72,1486633,0
2016-02-18,123.82,125.57,123.69,124.17,1459685,0
2016-02-19,123.74,125.23,122.7,123.39,1400756,0
2016-02-22,124.15,128.47,124.15,128.19,1789024,0
2016-02-23,127.93,129.86,126.86,127.32,1567191,0
2016-02-24,126.99,127.12,125.05,126.8,1156681,0
2016-02-25,126.68,128.25,126.01,128.24,1357724,0
2016-02-26,128.53,129.83,127.91,128.49,1367162,0
2016-02-29,127.89,129.6,126.73,126.74,1522047,0
2016-03-01,127.9,128.19,126.41,127.83,1625662,0
2016-03-02,128.09,130.1,127.27,130.07,1618052,0
2016-03-03,129.23,129.48,126.32,128.95,1572283,0
2016-03-04,128.42,128.86,127.15,128.35,1326526,0
2016-03-07,127.14,129.22,126.75,129.18,1159644,0
2016-03-08,128.35,130.57,128.27,129.11,1274091,0
2016-03-09,129.76,131.33,128.93,131.11,1272492,0
2016-03-10,131.98,136.06,131.22,134.31,2154384,0
2016-03-11,134.89,139.56,134.86,139.46,2052308,0
2016-03-14,139.05,141.02,138.15,140.5,1743805,0
2016-03-15,139.26,140.22,138.1,138.7,1547670,0
2016-03-16,138.7,140.34,137.91,139.86,1393616,0
2016-03-17,140.02,140.34,135.33,136.78,1651288,0
2016-03-18,137.26,140.45,136.96,139.06,1807841,0
2016-03-21,138.43,138.74,134.96,136.44,1249191,0
2016-03-22,135.96,138.05,135.42,137.29,1600895,0
2016-03-23,138.14,138.26,135.51,135.96,1695144,0
2016-03-24,135.05,136.44,134.37,136.42,1307844,0
2016-03-28,136.39,137.21,135.45,136.02,1019571,0
2016-03-29,136.22,136.99,135.08,136.71,1527890,0
2016-03-30,137.45,137.81,136.2,136.42,1010121,0
2016-03-31,136.07,136.73,134.15,135.46,1411012,0
2016-04-01,135.02,138.31,134.33,138.25,1675793,0
2016-04-04,138.19,143.68,137.69,143.52,3278361,0
2016-04-05,141.14,142.17,139.5,139.69,2170309,0
2016-04-06,139.67,141.32,139.27,141.2,2511395,0
2016-04-07,140.02,140.9,138.9,139.77,1564710,0
2016-04-08,140.7,141.32,138.92,140.09,1625965,0
2016-04-11,140.65,141.33,137.14,137.32,1206598,0
2016-04-12,137.49,139.79,137.25,139.24,1172151,0
2016-04-13,139.93,141.25,138.89,139.9,1210407,0
2016-04-14,139.51,140.07,137.9,139.56,1438560,0
2016-04-15,139.41,139.6,138.25,139.27,1457161,0
2016-04-18,139.16,139.46,138.45,138.98,1167189,0
2016-04-19,140.11,140.91,139.12,140.73,1771350,0
2016-04-20,140.84,142.58,139.77,141.83,1657097,0
2016-04-21,141.58,142.77,141.16,142.2,1295908,0
2016-04-22,142.68,144.24,142.29,143.77,1261751,0
2016-04-25,143.11,144.25,141.46,142.38,1283400,0
2016-04-26,141.83,143.44,141.6,143.33,1669910,0
2016-04-27,142.44,143.09,137.41,141.09,2589052,0
2016-04-28,141.38,142.68,139.96,140.34,1397445,0
2016-04-29,139.06,139.06,135.79,137.19,1620296,0
2016-05-02,138.08,138.4,136.17,136.91,1654810,0
2016-05-03,136.35,138.72,136.35,137.82,1264603,0
2016-05-04,134.99,135.74,133.28,135.2,2710349,0
2016-05-05,135.2,135.99,132.99,133.59,1755047,0
2016-05-06,133.31,135.03,132.41,133.76,1320283,0
2016-05-09,133.48,135.2,133.18,134.93,1210669,0
2016-05-10,135.26,136.84,134.98,136.59,1159137,0
2016-05-11,136.47,138.15,135.88,136.03,1852124,0
2016-05-12,136.29,136.63,131.72,132.62,2234122,0
2016-05-13,132.72,133.71,131.34,132.07,1421602,0
2016-05-16,131.98,133.95,131.41,133.74,1011884,0
2016-05-17,134.35,134.35,131.43,132.75,1391095,0
2016-05-18,132.72,133.75,131.53,132.62,995914,0
2016-05-19,131.95,133.53,130.01,130.4,1388992,0
2016-05-20,131.19,132.54,130.43,132.29,1114129,0
2016-05-23,131.27,131.68,129.54,129.81,2255383,0
2016-05-24,129.67,130.79,125.12,125.21,5988438,0
2016-05-25,125.92,128.05,125.48,127.63,4365816,0
2016-05-26,128.13,128.2,125.99,126.32,1694805,0
2016-05-27,126.79,127.68,126.22,127.39,1620709,0
2016-05-31,127.92,129.12,127.13,128.79,2371262,0
2016-06-01,128.55,129.79,127.73,129.14,1908645,0
2016-06-02,129.37,130.03,128.83,129.92,1500640,0
2016-06-03,129.04,129.54,127.67,128.48,1332431,0
2016-06-06,128.46,129.19,128.24,129.07,1163937,0
2016-06-07,128.91,130.16,128.65,129.54,1618287,0
2016-06-08,129.53,131.48,129.28,131.43,1591644,0
2016-06-09,131.16,131.96,130.61,130.98,1498615,0
2016-06-10,130.4,130.57,128.44,128.8,1395123,0
2016-06-13,128.08,129.6,127.79,127.99,1157763,0
2016-06-14,127.92,128.41,127.18,127.83,1287314,0
2016-06-15,128.41,128.83,127.63,127.92,1343892,0
2016-06-16,129.39,130.71,127.44,129.56,2847080,0
2016-06-17,129.55,130.07,128.76,129.62,2082278,0
2016-06-20,130.87,131.54,129.34,130,2112341,0
2016-06-21,130.61,130.67,128.63,128.73,2109164,0
2016-06-22,128.58,128.58,125.72,126.07,3716913,0
2016-06-23,127.08,127.6,125.08,126.02,3398571,0
2016-06-24,122.25,124.87,121.16,123.78,3176800,0
2016-06-27,122.73,122.73,120.37,122.28,2348085,0
2016-06-28,123.61,125.43,122.8,124.44,2702552,0
2016-06-29,125.11,128.79,124.7,128.76,2471288,0
2016-06-30,128.17,129.43,127.6,128.62,2356045,0
2016-07-01,128.53,129.72,127.63,128.95,1248473,0
2016-07-05,128.93,129.19,127.5,128.15,1019036,0
2016-07-06,127.58,130.07,127.17,129.4,1742891,0
2016-07-07,129.72,129.73,125.9,126.77,2050543,0
2016-07-08,127.6,130.14,126.09,129.43,1757814,0
2016-07-11,129.58,129.83,127.63,128.84,1411316,0
2016-07-12,129.34,129.73,128.69,129.16,1106606,0
2016-07-13,129.7,131.05,129.26,130.97,1541289,0
2016-07-14,131.7,131.9,130.74,131.14,846309,0
2016-07-15,131.76,133.16,130.93,131.54,1232537,0
2016-07-18,131.94,132.52,131.37,132.22,1082911,0
2016-07-19,130.99,131.83,127.33,129.34,2726183,0
2016-07-20,130.34,133.67,130,132.68,1869876,0
2016-07-21,131.81,137.71,131.39,136.14,3752125,0
2016-07-22,136.85,140.22,136.27,139.99,2687099,0
2016-07-25,139.68,139.99,136.89,137.09,2186732,0
2016-07-26,136.54,137.19,134.26,134.76,2769762,0
2016-07-27,130.74,135.14,129.28,131.09,3450918,0
2016-07-28,130.41,131.47,129.33,130.16,2584274,0
2016-07-29,129.24,130.23,128.48,128.62,1956516,0
2016-08-01,128.74,128.96,124.7,124.98,2689038,0
2016-08-02,125.34,126.31,122.7,122.96,3299397,0
2016-08-03,123.13,126.24,122.79,125.23,2652022,0
2016-08-04,125.05,125.24,123.53,124.21,1438073,0
2016-08-05,125.1,125.92,124.5,125.22,1212305,0
2016-08-08,125.03,125.7,124.47,125.1,1588530,0
2016-08-09,125.44,125.84,124.92,125.8,1303851,0
2016-08-10,125.52,126.86,124.95,125.5,1753393,0
2016-08-11,125.72,125.95,124.97,125.55,1442633,0
2016-08-12,125.37,128.54,124.96,127.52,2010194,0
2016-08-15,127.01,127.45,126.25,126.62,1690232,0
2016-08-16,126.51,127.15,125.51,126.66,1239827,0
2016-08-17,126.63,127.11,126.12,126.87,1272932,0
2016-08-18,126.39,128.4,126.19,126.76,1905929,0
2016-08-19,126.41,127.3,126.02,126.85,1832954,0
2016-08-22,127.04,128.01,126.69,127.05,692106,0
2016-08-23,127.56,127.62,126.31,126.45,975624,0
2016-08-24,126.7,127.33,124.72,124.98,1163908,0
2016-08-25,124.61,125.98,124.4,124.5,1426201,0
2016-08-26,124.69,125.22,121.97,122.37,1672158,0
2016-08-29,122.27,122.72,121.61,121.63,2527764,0
2016-08-30,121.56,123.01,121.45,122.82,1488182,0
2016-08-31,122.86,123.3,121.68,122.51,1262429,0
2016-09-01,122.33,123.12,120.64,120.81,2026822,0
2016-09-02,120.96,121.77,120.48,121.69,1238096,0
2016-09-06,121.55,122.33,121.21,121.74,1419517,0
2016-09-07,121.82,123.95,121.2,123.91,1946859,0
2016-09-08,123.76,125.78,123.76,125.69,2159876,0
2016-09-09,124.97,126.2,124.57,124.93,2084562,0
2016-09-12,124.44,126.87,123.65,126.59,1654147,0
2016-09-13,124.27,125.04,122.03,122.64,2318109,0
2016-09-14,122.48,123.05,120.62,121.39,1909263,0
2016-09-15,121.31,122.95,121.06,122.42,1422177,0
2016-09-16,122.45,124.73,121.96,123.58,1770347,0
2016-09-19,123.45,124.75,123.2,124.37,1594735,0
2016-09-20,124.52,124.97,123.04,123.82,1800898,0
2016-09-21,124.61,126.76,124.14,126.6,1487671,0
2016-09-22,126.83,127.61,125.85,126.43,1113484,0
2016-09-23,125.82,126.43,124.49,124.61,1244155,0
2016-09-26,124.06,124.53,122.92,123.14,1021658,0
2016-09-27,123.15,124.39,122.48,124.35,1088192,0
2016-09-28,124.74,125.92,124.29,125.4,1096064,0
2016-09-29,125.22,125.22,122.94,122.99,1043317,0
2016-09-30,123.44,123.89,122.09,123.37,1999154,0
2016-10-03,122.8,123.38,120.68,121,1805917,0
2016-10-04,121.32,122.03,119.83,120.54,1623126,0
2016-10-05,120.54,120.67,119.1,120.17,1998756,0
2016-10-06,120.23,120.88,119.68,120.45,1543825,0
2016-10-07,120.38,120.84,118.92,120,1725911,0
2016-10-10,120.44,123,120.44,122.86,1384436,0
2016-10-11,122.74,122.85,119.68,120,1301486,0
2016-10-12,120.15,120.6,118.31,118.98,1964466,0
2016-10-13,118.46,119.41,117.93,119.13,1631826,0
2016-10-14,119.31,119.92,118.89,119.22,1300937,0
2016-10-17,118.52,119.08,115.68,116.45,3251372,0
2016-10-18,118.16,121.86,117.8,121.25,2318793,0
2016-10-19,121.34,122.2,120.73,121.92,1188897,0
2016-10-20,121.87,123.63,121.45,122.11,1258389,0
2016-10-21,121.15,121.82,120.02,121.6,1247406,0
2016-10-24,122.31,123,121.95,122.56,865122,0
2016-10-25,122.45,123.51,121.9,122.57,956568,0
2016-10-26,122.54,123.1,121.87,122.25,1219301,0
2016-10-27,122.08,122.66,120.84,121.59,1373321,0
2016-10-28,121.2,121.23,119.58,119.75,1978780,0
2016-10-31,120.45,121.1,119.57,119.97,1324744,0
2016-11-01,120.54,120.54,115.07,115.6,2892459,0
2016-11-02,115.95,121.96,113.08,121.09,3532158,0
2016-11-03,121.58,122.65,117.83,118.17,2102443,0
2016-11-04,118.81,119.37,117.33,117.45,1789332,0
2016-11-07,119.16,122.02,118.49,121.59,2256562,0
2016-11-08,121.29,125.44,120.53,124.88,1834880,0
2016-11-09,118.54,127.72,116.63,126.76,4424826,0
2016-11-10,127.56,131.91,127.24,131.79,3046558,0
2016-11-11,131.48,132.92,129.35,131.61,2711197,0
2016-11-14,131.73,136.6,130.6,136.45,2163665,0
2016-11-15,137.85,140.41,134.71,136.28,2541530,0
2016-11-16,136.23,137.21,135.77,136.25,1413354,0
2016-11-17,136.31,136.57,134.78,135.75,1528993,0
2016-11-18,135.26,135.46,132.91,133.26,2222941,0
2016-11-21,133.89,135.75,133.58,135.23,1222999,0
2016-11-22,136.16,139.37,135.51,139.13,2737232,0
2016-11-23,139.28,141.44,138.17,141.41,1721075,0
2016-11-25,141.41,142.96,140.61,142.5,1250820,0
2016-11-28,141.84,142.94,140.52,141.03,1944789,0
2016-11-29,141.51,143.83,140.35,143.03,2030976,0
2016-11-30,143.26,143.26,139.84,140.32,2574903,0
2016-12-01,140.82,144.63,140.26,143.58,2636238,0
2016-12-02,143.42,145.81,143.08,143.51,1433824,0
2016-12-05,143.47,143.94,141.21,142.51,1879528,0
2016-12-06,142.85,143.33,141.35,141.97,1030770,0
2016-12-07,141.96,144.01,141.15,143.61,1451631,0
2016-12-08,143.67,145.88,142.03,145,971191,0
2016-12-09,145.38,145.38,142.77,144.29,1072141,0
2016-12-12,143.63,144.4,141.14,144.2,1357772,0
2016-12-13,144.8,145.63,143.48,144.97,1068349,0
2016-12-14,145,145,142.19,143.1,1214698,0
2016-12-15,143.79,143.88,141.63,142.09,1445247,0
2016-12-16,142.76,144.28,142.02,143.87,1895578,0
2016-12-19,144.22,145.36,142.73,143.29,977154,0
2016-12-20,143.91,146.64,143.35,146.04,1465398,0
2016-12-21,145.29,145.86,142.57,143.39,965152,0
2016-12-22,143.65,143.87,142.28,142.99,958231,0
2016-12-23,143.24,144.45,142.42,144.43,433505,0
2016-12-27,144.43,145.52,143.82,144.09,365096,0
2016-12-28,144.16,144.99,142.43,142.68,950449,0
2016-12-29,143.16,144.35,142.74,143.17,577765,0
2016-12-30,143.29,143.91,141.55,142.19,1098010,0
2017-01-03,142.95,143.19,138.97,141.68,1543049,0
2017-01-04,141.12,142.27,139.31,141.49,1264360,0
2017-01-05,141.47,144.3,141.44,142.98,1321629,0
2017-01-06,142.79,143.17,141.72,142.76,1117846,0
2017-01-09,141.68,142.16,140.9,141.23,917156,0
2017-01-10,140.83,145.87,140.48,144.74,1655764,0
2017-01-11,144.6,145.13,142.41,144.24,960965,0
2017-01-12,143.18,146.77,142.75,146.57,2036120,0
2017-01-13,146.75,147.93,145.79,146.91,1414319,0
2017-01-17,145.57,146.43,143.72,145.14,967620,0
2017-01-18,145.8,146.23,144.38,145.6,1779583,0
2017-01-19,145.33,148.3,142.85,146.49,2114176,0
2017-01-20,147.4,150.32,147.38,148.98,1983129,0
2017-01-23,148.35,148.95,145.17,148.51,2074123,0
2017-01-24,148.35,150.87,147.18,148.58,1627344,0
2017-01-25,149.1,152.92,149.1,152.03,1988950,0
2017-01-26,151.4,152.11,150.26,150.72,1450688,0
2017-01-27,151.37,152.56,150.35,151.67,1779767,0
2017-01-30,152.77,152.8,150.49,152.5,2268480,0
2017-01-31,152.69,153.27,150.12,152.46,2713280,0
2017-02-01,153.3,159.03,152.69,159.03,4393286,0
2017-02-02,158.25,158.55,154.95,155.93,2551834,0
2017-02-03,156.84,160.03,156.58,157.34,2010839,0
2017-02-06,156.96,158.24,154.46,155.1,1592513,0
2017-02-07,155.68,157.48,153.64,156.85,2081968,0
2017-02-08,156.03,157.37,155.1,156.86,1787229,0
2017-02-09,157.02,160.71,156.01,159.91,2593533,0
2017-02-10,160.6,160.7,158.44,160.54,1356619,0
2017-02-13,161.2,162.42,159.23,161.73,1399374,0
2017-02-14,160.82,164.06,158.85,161.53,4445401,0
2017-02-15,161.25,162.87,159.99,160.91,3041616,0
2017-02-16,160.22,162.34,158.53,161.97,2108847,0
2017-02-17,160.01,161.46,157.89,158.49,2328322,0
2017-02-21,158.98,162.68,158.52,162.42,2236456,0
2017-02-22,161.28,162.57,160.75,161.48,1142162,0
2017-02-23,162.15,162.51,161.42,162.12,855294,0
2017-02-24,161.94,162.1,159.42,162.03,966594,0
2017-02-27,161.6,163.65,161.07,163.1,1477661,0
2017-02-28,162.44,163.38,161.34,163.01,1661012,0
2017-03-01,164.35,167.35,164.28,165.14,2450420,0
2017-03-02,164.98,165.81,163.79,164.15,1246456,0
2017-03-03,164.03,164.58,163.3,164.18,1003391,0
2017-03-06,162.91,164.51,162.2,164.02,1487342,0
2017-03-07,163.53,165.13,163.44,164.19,1707710,0
2017-03-08,164.82,165.29,164.15,164.48,956320,0
2017-03-09,164.82,165.96,164.13,165,2022872,0
2017-03-10,165.49,166.41,164.2,165.23,973581,0
2017-03-13,165.01,166.3,164.48,166.06,1531364,0
2017-03-14,164.8,166.02,162.03,164.01,1288539,0
2017-03-15,164.82,169.58,164.01,168,1967794,0
2017-03-16,168,168.6,165.43,167.23,2007329,0
2017-03-17,167.58,167.95,165.88,167.08,1615823,0
2017-03-20,167.13,167.25,165.47,166.41,1277893,0
2017-03-21,167.04,167.31,165,165.81,1540271,0
2017-03-22,165.92,166.61,164.28,165.26,1318944,0
2017-03-23,165.26,165.76,163.69,164.21,1912740,0
2017-03-24,164.71,165.9,160.4,161.6,2214858,0
2017-03-27,159.37,161.2,157.55,161.05,2372550,0
2017-03-28,160.55,163.87,160.54,163.44,1334308,0
2017-03-29,163.21,164.6,162.84,163.82,1027111,0
2017-03-30,163.69,166.65,163.52,165.9,1063359,0
2017-03-31,165.41,165.79,163.77,164.21,1296902,0
2017-04-03,164.97,166.44,164.18,165.31,1499759,0
2017-04-04,165.45,166.26,163.69,164.53,864907,0
2017-04-05,165.08,165.67,163.4,163.59,1053129,0
2017-04-06,163.47,165.04,162.71,164.75,1009319,0
2017-04-07,164.24,165.73,163.92,165.08,1102403,0
2017-04-10,165.2,167.53,165.17,166.26,1063487,0
2017-04-11,165.76,166.4,164.56,166.25,1050282,0
2017-04-12,165.47,166.17,164.07,165.25,1083379,0
2017-04-13,164.77,165.22,163.49,163.83,1273151,0
2017-04-17,164.34,166.13,163.75,165.76,907237,0
2017-04-18,168.8,168.98,164.48,165.19,973238,0
2017-04-19,166.03,166.42,164.65,165.61,1077158,0
2017-04-20,165.75,168.24,165.17,166.88,1774084,0
2017-04-21,166.81,167.58,165.32,166.62,1233799,0
2017-04-24,168.09,168.69,166.98,167.22,1011426,0
2017-04-25,168.8,172.05,168.33,171.24,2216531,0
2017-04-26,172.89,178.74,172.77,177.77,3586427,0
2017-04-27,179,183.15,176.59,177.04,2640563,0
2017-04-28,175.18,177.88,174.59,176.63,1753536,0
2017-05-01,177.24,178.37,175.6,177.93,1212354,0
2017-05-02,178.41,180.07,176.97,179.99,1246489,0
2017-05-03,179.29,180.66,178.21,178.67,1306799,0
2017-05-04,179.4,180.17,177.81,178.62,987632,0
2017-05-05,179.54,180.22,177.94,179.03,1223627,0
2017-05-08,179.36,180.11,177.82,178.56,832323,0
2017-05-09,178.46,179.33,176.3,176.47,2238272,0
2017-05-10,176.66,179.02,176.26,178.86,1241860,0
2017-05-11,178.83,182.07,177.61,181.43,1794886,0
2017-05-12,179.99,182.49,179.45,180.16,1007578,0
2017-05-15,179.44,181.5,178.33,181.01,1372773,0
2017-05-16,180.89,181.27,178.3,179.53,1330670,0
2017-05-17,178.06,179.39,174.78,174.88,1952280,0
2017-05-18,174.86,177.24,173.93,175.44,1364207,0
2017-05-19,175.75,176.78,174.63,175.16,1913567,0
2017-05-22,175.65,175.79,173.72,175.25,1673277,0
2017-05-23,175.24,176.64,174.42,176.45,1722087,0
2017-05-24,176.97,179.95,175.96,178.81,1438144,0
2017-05-25,179.03,181.23,178.88,180.22,1436581,0
2017-05-26,180.64,181.84,179.32,181.79,904341,0
2017-05-30,180.42,183.69,179.57,182.02,1523883,0
2017-05-31,182.52,182.79,179.97,181.06,1820440,0
2017-06-01,181.5,186.67,181.39,186.36,1944576,0
2017-06-02,185.81,186.95,184.55,186.25,1239228,0
2017-06-05,186.03,186.55,184.7,185.37,935225,0
2017-06-06,185.17,187.84,184.75,186.32,1312622,0
2017-06-07,186.57,188.62,185.9,187.65,1584429,0
2017-06-08,187.42,188.32,185.96,186.91,1614829,0
2017-06-09,187.69,188.01,185.55,186.24,1887386,0
2017-06-12,186.54,186.63,182.44,186.06,1810826,0
2017-06-13,186.06,186.99,184.74,186.48,1112014,0
2017-06-14,186.83,188.4,186.48,188.09,779859,0
2017-06-15,186.6,188.71,186.43,188.07,795222,0
2017-06-16,188.68,189.57,187.79,189.27,1871023,0
2017-06-19,189.64,192.15,189.26,192.04,1999722,0
2017-06-20,191.56,192.43,190.48,191.31,1813501,0
2017-06-21,191.63,192.97,190.27,191.38,2087566,0
2017-06-22,191.44,194.24,191.44,192.66,2167733,0
2017-06-23,193.34,193.34,189.22,189.48,3154957,0
2017-06-26,189.51,190.12,186.11,187.47,2238921,0
2017-06-27,188.03,188.72,185.97,186.73,1423252,0
2017-06-28,187.91,188.41,186.72,187.24,1718555,0
2017-06-29,188.18,188.29,185.82,186.49,1310643,0
2017-06-30,186.81,188.17,186.32,187.45,2041547,0
2017-07-03,188.53,190.49,187.67,188.91,818272,0
2017-07-05,188.81,191.23,188.51,190.56,1402635,0
2017-07-06,190.31,190.35,188.52,189.59,1115260,0
2017-07-07,190.31,191.55,189.32,190.92,759895,0
2017-07-10,190.26,191.98,189.86,191.43,978165,0
2017-07-11,190.79,191.96,190.05,191.41,1211095,0
2017-07-12,191.73,193.68,190.94,192.84,1288513,0
2017-07-13,192.68,193.19,190.45,191.85,1249802,0
2017-07-14,191.78,192.45,190.84,191.86,1128619,0
2017-07-17,191.97,192.06,190.91,191.4,945693,0
2017-07-18,191.97,192.55,187.33,188.77,1848794,0
2017-07-19,189.12,190.51,188.83,189.6,1046541,0
2017-07-20,189.49,190.7,189.04,190,1238457,0
2017-07-21,189.41,190.45,189.3,189.96,1232331,0
2017-07-24,190.28,190.91,189.11,190.31,1143528,0
2017-07-25,191.31,192.1,189.6,189.89,1718187,0
2017-07-26,180.54,186.93,178.91,184.32,2614515,0
2017-07-27,183.86,184.27,181.38,182.86,1830645,0
2017-07-28,183.01,187.66,181.67,187.11,1305784,0
2017-07-31,187.14,187.52,185.46,185.54,1371642,0
2017-08-01,186.32,187.49,185.59,186,1230986,0
2017-08-02,185.82,189.2,185.35,188.27,1264985,0
2017-08-03,188.6,191.14,188.28,190.75,1159492,0
2017-08-04,191.8,191.8,189.18,189.79,971138,0
2017-08-07,189.64,190.85,188.58,189.92,814222,0
2017-08-08,189.8,192.66,188.83,191.29,1230944,0
2017-08-09,191.25,192.46,190.38,192.15,830756,0
2017-08-10,191.26,192.38,188.84,189.03,1228888,0
2017-08-11,189.81,190.06,188.24,188.75,1216811,0
2017-08-14,189.53,191.53,189.53,190.62,943129,0
2017-08-15,191.31,192.78,190.66,192.29,867605,0
2017-08-16,193,193.88,192.35,192.65,844619,0
2017-08-17,192.57,193.25,190.89,191.27,806296,0
2017-08-18,191.75,191.75,190.01,190.33,1065017,0
2017-08-21,190.61,192.45,190.39,192.27,1253808,0
2017-08-22,192.27,195.77,191.38,194.25,1554124,0
2017-08-23,193.54,194.6,192.99,194.52,1118182,0
2017-08-24,194.51,195.06,191.55,192.2,1197029,0
2017-08-25,192.89,193.85,191.89,191.98,1426178,0
2017-08-28,192.34,193.85,192,192.78,1582387,0
2017-08-29,192.09,194.08,192.07,193.13,1120757,0
2017-08-30,192.82,193.16,190.79,190.81,1897390,0
2017-08-31,192.01,195.61,191.71,195.33,2442707,0
2017-09-01,195.33,196.86,194.94,196.72,919768,0
2017-09-05,195.71,198.26,194.95,196.47,1474886,0
2017-09-06,196.89,197.41,191.81,192.95,1832154,0
2017-09-07,192.95,193.94,191.88,192.64,1160939,0
2017-09-08,192.71,195.01,192.34,193.85,1254615,0
2017-09-11,195.15,196.14,193.89,195.95,1375444,0
2017-09-12,195.89,195.89,188,189.24,2708212,0
2017-09-13,189.41,191.99,188.77,189.72,1340168,0
2017-09-14,189.58,190,186.59,186.75,1988583,0
2017-09-15,186.3,187.89,184.68,186.59,2599447,0
2017-09-18,187.18,187.52,184.98,185,1868039,0
2017-09-19,186.5,186.5,180.93,181.44,3737834,0
2017-09-20,181.39,183.53,179.4,183.49,2204564,0
2017-09-21,183.11,184.44,182.15,183.5,1599678,0
2017-09-22,183.5,185.78,180.71,182.86,2244287,0
2017-09-25,183.01,185.41,181.14,181.5,2044861,0
2017-09-26,182.25,184.97,182.093,184.28,1819655,0
2017-09-27,184.78,186.87,183.49,186.45,1598864,0
2017-09-28,185.95,190.14,185.53,189.78,2457366,0
2017-09-29,189.39,189.94,187.808,189.88,1259258,0
2017-10-02,191.21,191.78,190,191.11,1529655,0
2017-10-03,191.19,193.38,190.845,193.23,1030592,0
2017-10-04,193.5,194.87,193.23,193.42,969229,0
2017-10-05,193.41,194.05,191.77,192.92,1187759,0
2017-10-06,193.07,194.14,192.67,193.22,848050,0
2017-10-09,192.82,193.49,189.93,190.74,1367408,0
2017-10-10,190.34,190.69,187.36,188.64,1128238,0
2017-10-11,188.78,190.34,187.55,189.89,1058415,0
2017-10-12,190.57,190.85,188.59,189.74,1660126,0
2017-10-13,185.5,187,182.34,183.83,3279780,0
2017-10-16,183.33,185.37,182.71,183.76,1366146,0
2017-10-17,184.16,189.55,183.69,187.26,2022501,0
2017-10-18,190.38,199.23,190.01,191.79,3293369,0
2017-10-19,191.27,193.32,187.75,193.2,2270544,0
2017-10-20,193.88,196.95,193.69,194.69,1235030,0
2017-10-23,194.55,197.49,193.325,195.64,1028084,0
2017-10-24,195.16,196.53,194.02,195.25,1958765,0
2017-10-25,200,209.74,199.75,205.71,3738068,0
2017-10-26,206,209.91,205.24,206.91,2114735,0
2017-10-27,207,212,205.935,211.34,2218506,0
2017-10-30,211,212.07,208.64,209.46,1442871,0
2017-10-31,209.66,210,206.98,209.21,1266356,0
2017-11-01,210.03,210.98,208.67,209.53,1857757,0
2017-11-02,210.2,211.36,208.4,210.59,1087549,0
2017-11-03,210.66,213.45,209.25,211.8,1177204,0
2017-11-06,213.6,220,213.17,216.3,2516193,0
2017-11-07,217.42,220.75,214.48,217.47,1681933,0
2017-11-08,216.31,218.88,215.17,216.87,1149394,0
2017-11-09,215.75,217.11,213.29,215.98,916434,0
2017-11-10,216.13,218.98,214.95,218.27,1835381,0
