Date,Open,High,Low,Close,Volume,OpenInt
1993-03-26,6.9434,7.0707,5.4902,6.9773,2285096,0
1993-03-29,6.9179,6.9773,6.8583,6.8839,882270,0
1993-03-30,6.8583,6.8839,6.7903,6.8839,988758,0
1993-03-31,6.8583,7.0707,6.8583,7.0369,835790,0
1993-04-01,7.0027,7.0369,6.9434,6.9434,661409,0
1993-04-02,6.9434,6.9434,6.9179,6.9179,625990,0
1993-04-05,6.8839,6.8839,6.8243,6.8243,409599,0
1993-04-06,6.8583,6.9179,6.8583,6.9179,179677,0
1993-04-07,6.9179,7.1899,6.9179,7.0707,247924,0
1993-04-08,7.0369,7.0963,7.0027,7.0027,610106,0
1993-04-12,7.0027,7.0369,6.9179,6.9434,384422,0
1993-04-13,6.9179,6.9773,6.9179,6.9773,1773245,0
1993-04-14,6.9773,7.0027,6.9434,6.9434,151086,0
1993-04-15,6.9773,7.0707,6.9434,7.0369,187913,0
1993-04-16,7.0369,7.0963,7.0369,7.0707,124489,0
1993-04-19,7.0027,7.0707,6.9773,7.0369,74486,0
1993-04-20,7.0369,7.0369,6.8583,6.8583,658937,0
1993-04-21,6.8583,6.8839,6.8583,6.8839,172737,0
1993-04-22,6.8583,6.8839,6.8243,6.8583,153320,0
1993-04-23,6.8839,6.8839,6.7903,6.8839,274870,0
1993-04-26,6.8583,6.8583,6.6715,6.6715,407246,0
1993-04-27,6.6715,6.7053,6.6715,6.7053,236982,0
1993-04-28,6.7053,6.7053,6.6715,6.6715,319936,0
1993-04-29,6.7053,6.731,6.6715,6.6715,187327,0
1993-04-30,6.7053,6.9434,6.7053,6.9434,426189,0
1993-05-03,6.9179,7.0369,6.9179,7.0369,256750,0
1993-05-04,7.2151,7.2833,7.1899,7.2151,413481,0
1993-05-05,7.4618,7.7083,7.4277,7.7083,440665,0
1993-05-06,7.7674,7.7674,7.5211,7.5552,274398,0
1993-05-07,7.4956,7.5812,7.4956,7.5211,77426,0
1993-05-10,7.5211,7.5552,7.4022,7.5211,113313,0
1993-05-11,7.4956,7.5552,7.4956,7.5552,155319,0
1993-05-12,7.5211,7.5552,7.4956,7.5552,168029,0
1993-05-13,7.5211,7.5211,7.3088,7.3088,53067,0
1993-05-14,7.2833,7.3428,7.2833,7.3088,157908,0
1993-05-17,7.3088,7.3088,7.1899,7.2489,47775,0
1993-05-18,7.2489,7.2489,7.2151,7.2489,35773,0
1993-05-19,7.1899,7.4277,7.1899,7.4022,79072,0
1993-05-20,7.4277,7.4277,7.2833,7.3428,54484,0
1993-05-21,7.3683,7.3683,7.3088,7.3088,95897,0
1993-05-24,7.3088,7.3428,7.2833,7.3088,63775,0
1993-05-25,7.2151,7.2833,7.1899,7.1899,11883,0
1993-05-26,7.2151,7.2151,6.9773,7.0369,54715,0
1993-05-27,7.0963,7.1559,7.0027,7.0027,156262,0
1993-05-28,7.0369,7.0369,6.9179,6.9434,103077,0
1993-06-01,6.9434,7.0027,6.8839,6.9179,80013,0
1993-06-02,6.9179,6.9773,6.8583,6.8583,119903,0
1993-06-03,6.8583,6.8583,6.7903,6.7903,191329,0
1993-06-04,6.7903,6.8583,6.731,6.731,94251,0
1993-06-07,6.6715,6.731,6.5524,6.5524,124965,0
1993-06-08,6.4929,6.4929,6.3994,6.3994,168146,0
1993-06-09,6.3994,6.4588,6.3398,6.4335,406067,0
1993-06-10,6.3994,6.4335,6.3398,6.3994,82837,0
1993-06-11,6.3057,6.3739,6.2803,6.3057,499143,0
1993-06-14,6.3057,6.3739,6.3057,6.3398,13062,0
1993-06-15,6.3739,6.4335,6.1871,6.2803,216741,0
1993-06-16,6.2803,6.3057,6.2465,6.2465,148850,0
1993-06-17,6.2803,6.3057,6.2465,6.2465,192148,0
1993-06-18,6.3057,6.3739,6.2803,6.3057,216390,0
1993-06-21,6.3398,6.4929,6.2465,6.4929,188388,0
1993-06-22,6.6458,6.731,6.6119,6.6458,368178,0
1993-06-23,6.6119,6.731,6.6119,6.6715,135791,0
1993-06-24,6.6715,6.731,6.6458,6.731,180147,0
1993-06-25,6.7903,6.9773,6.7903,6.9434,92134,0
1993-06-28,6.9773,7.0369,6.9773,6.9773,16236,0
1993-06-29,7.0369,7.0369,6.9773,7.0369,122374,0
1993-06-30,7.0369,7.2151,7.0369,7.2151,12829,0
1993-07-01,7.2151,7.2833,7.1559,7.1559,148144,0
1993-07-02,7.1559,7.1559,7.0963,7.1559,17650,0
1993-07-06,7.0963,7.0963,7.0707,7.0707,61893,0
1993-07-07,7.0369,7.0369,6.9179,6.9179,171794,0
1993-07-08,6.9434,6.9434,6.9179,6.9434,74486,0
1993-07-09,6.9434,7.0369,6.9434,7.0369,78604,0
1993-07-12,7.0369,7.1559,7.0369,7.1559,42364,0
1993-07-13,7.13,7.1899,7.13,7.1899,65304,0
1993-07-14,7.1559,7.1559,7.0963,7.0963,519031,0
1993-07-15,7.0963,7.1559,7.0963,7.1559,16123,0
1993-07-16,7.13,7.1559,7.0963,7.0963,29533,0
1993-07-19,7.1559,7.1559,7.0963,7.0963,25181,0
1993-07-20,7.0963,7.13,7.0707,7.0963,35180,0
1993-07-21,7.0027,7.0369,6.9773,6.9773,24241,0
1993-07-22,6.9773,7.0027,6.8839,6.8839,10828,0
1993-07-23,6.8583,6.9179,6.8583,6.8583,19064,0
1993-07-26,6.8583,6.9179,6.7903,6.9179,23769,0
1993-07-27,6.8583,6.9773,6.8243,6.8243,20712,0
1993-07-28,6.7649,6.8583,6.7649,6.8583,29533,0
1993-07-29,6.9179,6.9179,6.8243,6.8839,19177,0
1993-07-30,6.8583,6.8583,6.8243,6.8243,1292,0
1993-08-02,6.8243,6.8839,6.7903,6.7903,44480,0
1993-08-03,6.8243,6.9434,6.8243,6.9179,26477,0
1993-08-04,6.9179,7.0027,6.8839,7.0027,48362,0
1993-08-05,7.0369,7.0963,7.0369,7.0963,8469,0
1993-08-06,7.1559,7.4277,7.1559,7.4022,86720,0
1993-08-09,7.5211,7.9206,7.4956,7.9206,199331,0
1993-08-10,7.9206,8.0055,7.8272,7.8272,91309,0
1993-08-11,7.8526,7.8526,7.7931,7.8526,83780,0
1993-08-12,7.8868,7.9206,7.8272,7.8526,60244,0
1993-08-13,7.8272,7.8526,7.8272,7.8526,109433,0
1993-08-16,7.8526,7.9805,7.8526,7.8868,145319,0
1993-08-17,7.9206,7.946,7.8868,7.9206,270517,0
1993-08-18,7.8526,8.1331,7.8526,8.1331,160143,0
1993-08-19,8.1923,8.5834,8.1923,8.5834,77307,0
1993-08-20,8.5579,8.7364,8.524,8.7364,138732,0
1993-08-23,8.7364,8.7364,8.49,8.49,148731,0
1993-08-24,8.4307,8.4307,8.1588,8.2523,532799,0
1993-08-25,8.2776,8.3711,8.2523,8.3455,215569,0
1993-08-26,8.3114,8.3711,8.3114,8.3455,235449,0
1993-08-27,8.3455,8.3455,8.2776,8.2776,40477,0
1993-08-30,8.2776,8.405,8.2776,8.405,74010,0
1993-08-31,8.405,8.4645,8.405,8.4307,26828,0
1993-09-01,8.4307,8.4645,8.3711,8.4645,58596,0
1993-09-02,8.4645,8.49,8.405,8.4307,110133,0
1993-09-03,8.3711,8.4307,8.3711,8.405,47420,0
1993-09-07,8.405,8.405,8.3711,8.405,67659,0
1993-09-08,8.3455,8.4307,8.3455,8.3455,8001,0
1993-09-09,8.2776,8.3114,8.2523,8.2776,212038,0
1993-09-10,8.2523,8.2523,8.2182,8.2182,7768,0
1993-09-13,8.2523,8.2523,8.1331,8.1923,21063,0
1993-09-14,8.1588,8.1923,8.1331,8.1331,21299,0
1993-09-15,8.1331,8.2182,8.1331,8.1923,96957,0
1993-09-16,8.2182,8.2182,8.1588,8.1588,85780,0
1993-09-17,8.1331,8.1923,8.1331,8.1331,84718,0
1993-09-20,8.1923,8.1923,8.1331,8.1331,310995,0
1993-09-21,8.0991,8.0991,7.8868,7.946,641405,0
1993-09-22,8.0055,8.0652,7.946,7.9805,462078,0
1993-09-23,7.946,8.0991,7.946,8.0652,520091,0
1993-09-24,8.0055,8.0395,7.8526,7.946,111314,0
1993-09-27,7.946,8.0395,7.946,8.0395,63306,0
1993-09-28,8.0395,8.0395,8.0055,8.0055,392772,0
1993-09-29,8.0055,8.0395,8.0055,8.0055,35180,0
1993-09-30,7.9805,8.0395,7.9805,8.0395,8120,0
1993-10-01,8.0395,8.0395,7.9805,8.0395,235687,0
1993-10-04,8.0652,8.1923,8.0652,8.1923,63423,0
1993-10-05,8.1923,8.1923,8.0991,8.1331,40828,0
1993-10-06,8.1331,8.1331,8.0991,8.0991,210978,0
1993-10-07,8.0991,8.0991,7.9805,8.0055,66718,0
1993-10-08,8.0055,8.0652,8.0055,8.0652,108726,0
1993-10-11,8.0395,8.0652,8.0395,8.0395,10002,0
1993-10-12,8.0652,8.0991,8.0395,8.0652,28239,0
1993-10-13,8.0652,8.0652,8.0055,8.0055,88132,0
1993-10-14,8.0652,8.0652,8.0395,8.0395,42127,0
1993-10-15,8.0652,8.1331,8.0395,8.0652,313231,0
1993-10-18,8.1331,8.2182,8.1331,8.2182,67540,0
1993-10-19,8.2523,8.49,8.2523,8.3711,107784,0
1993-10-20,8.405,8.4307,8.3114,8.3455,111195,0
1993-10-21,8.3455,8.3455,8.2182,8.2776,14119,0
1993-10-22,8.2182,8.2523,8.1923,8.1923,8235,0
1993-10-25,8.2182,8.2182,8.1331,8.1331,27414,0
1993-10-26,8.1331,8.1331,7.9206,7.946,87783,0
1993-10-27,7.9805,7.9805,7.9206,7.9805,37185,0
1993-10-28,7.946,8.0055,7.946,7.946,41419,0
1993-10-29,7.8868,7.8868,7.8868,7.8868,174621,0
1993-11-01,7.8868,7.9206,7.8272,7.9206,185914,0
1993-11-02,7.946,7.946,7.7674,7.7931,137903,0
1993-11-03,7.7931,7.7931,7.6403,7.6742,205801,0
1993-11-04,7.6403,7.6403,7.4618,7.5211,53772,0
1993-11-05,7.4618,7.4618,7.0963,7.3088,100370,0
1993-11-08,7.3428,7.3683,7.3428,7.3683,14829,0
1993-11-09,7.4022,7.4277,7.3088,7.3088,74131,0
1993-11-10,7.3428,7.4022,7.3088,7.3683,46597,0
1993-11-11,7.3683,7.6403,7.3683,7.6403,57422,0
1993-11-12,7.6403,7.6742,7.6403,7.6742,60948,0
1993-11-15,7.6403,7.6403,7.5552,7.5812,68362,0
1993-11-16,7.4618,7.4956,7.3428,7.4277,511146,0
1993-11-17,7.3088,7.3683,7.2833,7.3428,241101,0
1993-11-18,7.3428,7.3428,7.2833,7.2833,217566,0
1993-11-19,7.2833,7.2833,7.2151,7.2833,58950,0
1993-11-22,7.2833,7.2833,7.1899,7.1899,28945,0
1993-11-23,7.1899,7.2151,7.13,7.2151,124374,0
1993-11-24,7.1559,7.1559,7.0707,7.0963,75779,0
1993-11-26,7.13,7.13,7.0707,7.0707,6590,0
1993-11-29,7.0963,7.1899,7.0963,7.0963,28124,0
1993-11-30,7.0369,7.0707,7.0369,7.0707,95312,0
1993-12-01,7.0707,7.13,7.0707,7.13,87308,0
1993-12-02,7.13,7.2833,7.13,7.1899,91900,0
1993-12-03,7.1899,7.2151,7.1559,7.2151,69187,0
1993-12-06,7.2151,7.2151,7.1559,7.1899,17298,0
1993-12-07,7.1899,7.2489,7.1559,7.2151,49420,0
1993-12-08,7.2151,7.3428,7.2151,7.3428,46716,0
1993-12-09,7.3428,7.3428,7.2151,7.2489,150612,0
1993-12-10,7.2489,7.2489,7.13,7.1559,29772,0
1993-12-13,7.0963,7.1559,7.0963,7.1559,51069,0
1993-12-14,7.1559,7.1899,7.0963,7.0963,24713,0
1993-12-15,7.0963,7.0963,7.0027,7.0369,125195,0
1993-12-16,7.0369,7.0369,6.8839,6.8839,128025,0
1993-12-17,6.9434,6.9773,6.8583,6.9434,221449,0
1993-12-20,6.9434,6.9434,6.8583,6.8583,69072,0
1993-12-21,6.9179,6.9179,6.8243,6.8583,68010,0
1993-12-22,6.8243,6.9773,6.8243,6.9179,13181,0
1993-12-23,6.9179,7.0027,6.8839,6.9773,48242,0
1993-12-27,6.9434,7.1559,6.9434,7.13,27652,0
1993-12-28,7.13,7.3088,7.0963,7.3088,17298,0
1993-12-29,7.3088,7.3088,7.1559,7.2833,213685,0
1993-12-30,7.2833,7.4618,7.2489,7.4022,40242,0
1993-12-31,7.4618,7.5812,7.4618,7.5552,25181,0
1994-01-03,7.5211,7.5211,7.4022,7.5211,85189,0
1994-01-04,7.4618,7.4618,7.3683,7.3683,34005,0
1994-01-05,7.3683,7.4618,7.3428,7.4618,152967,0
1994-01-06,7.4956,7.5211,7.3088,7.3428,86253,0
1994-01-07,7.4022,7.4277,7.2151,7.2151,58596,0
1994-01-10,7.2489,7.2489,7.0369,7.1559,34241,0
1994-01-11,7.2151,7.2151,7.13,7.1899,96489,0
1994-01-12,7.1559,7.1899,7.13,7.1899,45182,0
1994-01-13,7.1899,7.1899,7.13,7.13,14355,0
1994-01-14,7.1559,7.2833,7.13,7.2833,19886,0
1994-01-17,7.2151,7.2489,7.13,7.13,131668,0
1994-01-18,7.0707,7.13,7.0707,7.0707,29651,0
1994-01-19,7.0963,7.13,7.0963,7.13,139788,0
1994-01-20,7.0963,7.0963,7.0027,7.0027,90488,0
1994-01-21,7.0027,7.0027,6.9773,6.9773,55540,0
1994-01-24,7.0027,7.0027,6.9179,6.9773,56596,0
1994-01-25,7.0027,7.0369,6.9773,7.0027,25299,0
1994-01-26,7.0027,7.0369,6.8839,6.8839,43655,0
1994-01-27,6.8583,6.9179,6.731,6.8839,3716399,0
1994-01-28,6.8839,6.9434,6.8583,6.9179,487495,0
1994-01-31,6.9179,6.9773,6.8583,6.9179,235569,0
1994-02-01,6.9434,6.9773,6.8839,6.8839,317936,0
1994-02-02,6.8839,6.9434,6.8583,6.9179,257340,0
1994-02-03,6.9179,6.9179,6.8583,6.8839,69896,0
1994-02-04,6.8839,6.9179,6.731,6.731,58364,0
1994-02-07,6.7053,6.7649,6.6458,6.731,62952,0
1994-02-08,6.731,6.7903,6.6119,6.6458,360412,0
1994-02-09,6.7053,6.7649,6.7053,6.7649,141550,0
1994-02-10,6.7903,6.8243,6.7649,6.8243,130730,0
1994-02-11,6.8243,6.8583,6.7903,6.8583,124020,0
1994-02-14,6.8583,6.9773,6.8583,6.9179,224864,0
1994-02-15,6.9773,6.9773,6.8243,6.9434,260868,0
1994-02-16,6.9179,6.9434,6.8839,6.9179,70366,0
1994-02-17,6.9434,6.9434,6.8839,6.8839,94722,0
1994-02-18,6.8839,6.8839,6.8243,6.8583,100841,0
1994-02-22,6.7903,6.8583,6.731,6.731,75308,0
1994-02-23,6.7903,6.7903,6.6715,6.731,184035,0
1994-02-24,6.7053,6.7649,6.7053,6.731,44950,0
1994-02-25,6.731,6.7649,6.6119,6.6119,504439,0
1994-02-28,6.6119,6.7053,6.6119,6.7053,153320,0
1994-03-01,6.731,6.731,6.5183,6.5524,199564,0
1994-03-02,6.5183,6.5183,6.4335,6.4335,64719,0
1994-03-03,6.4588,6.4929,6.3994,6.4929,217686,0
1994-03-04,6.4588,6.4929,6.4335,6.4588,156733,0
1994-03-07,6.4929,6.5183,6.3994,6.4588,363475,0
1994-03-08,6.4335,6.4588,6.3057,6.3057,262399,0
1994-03-09,6.2465,6.3398,6.2465,6.3398,164025,0
1994-03-10,6.3398,6.4588,6.3398,6.4335,48598,0
1994-03-11,6.3994,6.4335,6.3057,6.3398,27768,0
1994-03-14,6.3739,6.3994,6.3057,6.3994,32359,0
1994-03-15,6.3739,6.5183,6.3057,6.5183,65070,0
1994-03-16,6.4588,6.4588,6.3994,6.4335,68010,0
1994-03-17,6.4929,6.4929,6.4335,6.4929,39536,0
1994-03-18,6.4335,6.5524,6.4335,6.5524,62245,0
1994-03-21,6.5524,6.5865,6.4929,6.4929,37063,0
1994-03-22,6.5524,6.5524,6.4929,6.5524,54595,0
1994-03-23,6.5865,6.5865,6.4929,6.4929,91545,0
1994-03-24,6.5524,6.5524,6.4929,6.4929,54715,0
1994-03-25,6.4588,6.4847,6.4248,6.4847,46361,0
1994-03-28,6.5438,6.5438,6.4847,6.4847,35773,0
1994-03-29,6.4588,6.5777,6.4588,6.5183,168498,0
1994-03-30,6.5183,6.5777,6.5183,6.5183,157556,0
1994-03-31,6.5183,6.5183,5.966,6.2718,190034,0
1994-04-04,6.2126,6.2718,6.1529,6.1783,118491,0
1994-04-05,6.2378,6.5777,6.2378,6.5183,229100,0
1994-04-06,6.5183,6.5183,6.4248,6.5183,87897,0
1994-04-07,6.5438,6.8159,6.5438,6.8159,33771,0
1994-04-08,6.8159,6.9093,6.8159,6.8839,31534,0
1994-04-11,6.8159,6.9434,6.7903,6.9434,95077,0
1994-04-12,6.9434,6.9434,6.8839,6.8839,38127,0
1994-04-13,6.9093,7.0027,6.9093,6.9093,29772,0
1994-04-14,6.8839,6.8839,6.8159,6.8159,34124,0
1994-04-15,6.7562,6.7562,6.6376,6.7562,114727,0
1994-04-18,6.7903,6.8499,6.7562,6.8499,86837,0
1994-04-19,6.8839,6.8839,6.8499,6.8499,1768,0
1994-04-20,6.8499,6.8839,6.8159,6.8499,25299,0
1994-04-21,6.8839,6.8839,6.7562,6.8159,128728,0
1994-04-22,6.7562,6.7903,6.6969,6.7562,28945,0
1994-04-25,6.7562,7.0027,6.7562,6.9434,63775,0
1994-04-26,6.8839,7.0027,6.8839,7.0027,9181,0
1994-04-28,6.9434,6.9434,6.8159,6.8839,8469,0
1994-04-29,6.8499,6.9688,6.8499,6.9434,78722,0
1994-05-02,6.9688,7.0369,6.9093,6.9688,19886,0
1994-05-03,6.9434,6.9688,6.9434,6.9688,10120,0
1994-05-04,6.9434,7.0027,6.9093,7.0027,74486,0
1994-05-05,6.9434,7.0027,6.9093,6.9434,17770,0
1994-05-06,6.8839,6.8839,6.7903,6.7903,79899,0
1994-05-09,6.7562,6.8839,6.7562,6.8159,31651,0
1994-05-10,6.8159,6.8839,6.7562,6.8159,74600,0
1994-05-11,6.7562,6.7562,6.731,6.731,66013,0
1994-05-12,6.731,6.8159,6.731,6.8159,4353,0
1994-05-13,6.8159,6.8159,6.731,6.731,59302,0
1994-05-16,6.6969,6.7562,6.6969,6.7562,35300,0
1994-05-17,6.7562,6.8159,6.6969,6.8159,40127,0
1994-05-18,6.8839,7.0027,6.8839,6.9688,114609,0
1994-05-19,6.9434,6.9434,6.9093,6.9093,44595,0
1994-05-20,6.9093,6.9434,6.8839,6.9434,21768,0
1994-05-23,6.8839,6.8839,6.8159,6.8499,54012,0
1994-05-24,6.8839,6.9093,6.8159,6.8159,76014,0
1994-05-25,6.8839,6.8839,6.7562,6.8159,37655,0
1994-05-26,6.7562,6.7562,6.6969,6.731,79308,0
1994-05-27,6.7562,6.7562,6.6033,6.6033,28827,0
1994-05-31,6.6715,6.6715,6.6033,6.6376,24824,0
1994-06-01,6.5777,6.6033,6.5183,6.5183,101546,0
1994-06-02,6.5438,6.5777,6.5183,6.5183,92836,0
1994-06-03,6.5438,6.5777,6.4847,6.5438,79190,0
1994-06-06,6.5777,6.6969,6.5777,6.6376,38240,0
1994-06-07,6.5777,6.5777,6.5438,6.5438,31887,0
1994-06-08,6.5438,6.5438,6.5183,6.5183,118252,0
1994-06-09,6.5183,6.5183,6.5183,6.5183,49064,0
1994-06-10,6.5183,6.5183,6.2126,6.2718,103664,0
1994-06-13,6.2378,6.2378,6.0593,6.2126,132026,0
1994-06-14,6.1529,6.2126,6.0937,6.0937,65304,0
1994-06-15,6.1529,6.1783,6.1529,6.1529,140731,0
1994-06-16,6.1783,6.1783,6.1529,6.1529,9181,0
1994-06-17,6.1783,6.2126,6.1529,6.2126,42830,0
1994-06-20,6.1529,6.1529,6.0593,6.1529,102956,0
1994-06-21,6.0937,6.1529,6.0255,6.0255,131084,0
1994-06-22,6.0255,6.0593,5.9406,5.966,250752,0
1994-06-23,5.9064,5.966,5.813,5.8471,93542,0
1994-06-24,5.8384,5.932,5.8384,5.932,11178,0
1994-06-27,5.9064,6.1189,5.9064,5.9917,13181,0
1994-06-28,5.932,6.1189,5.932,6.0593,10002,0
1994-06-29,5.9917,5.9917,5.813,5.8726,121195,0
1994-06-30,5.932,6.0847,5.9064,6.0255,13765,0
1994-07-01,6.0255,6.0255,5.9917,5.9917,24592,0
1994-07-05,5.9917,5.9917,5.9917,5.9917,4236,0
1994-07-06,5.9917,6.0255,5.966,5.9917,12940,0
1994-07-07,5.9917,5.9917,5.6854,5.7537,167675,0
1994-07-08,5.813,5.813,5.7537,5.7537,13413,0
1994-07-11,5.7537,5.7537,5.5665,5.5665,55305,0
1994-07-12,5.6261,5.7537,5.6261,5.6854,86253,0
1994-07-13,5.6854,5.7537,5.6261,5.7537,28476,0
1994-07-14,5.7537,5.7789,5.6854,5.7789,17418,0
1994-07-15,5.7789,5.7789,5.7789,5.7789,4825,0
1994-07-18,5.813,5.932,5.813,5.932,60948,0
1994-07-19,5.9064,6.0593,5.9064,6.0593,15886,0
1994-07-20,6.0255,6.1783,6.0255,6.1783,70248,0
1994-07-21,6.0593,6.0593,5.66,5.6854,449961,0
1994-07-22,5.6854,5.7789,5.66,5.7789,294988,0
1994-07-25,5.7789,5.8726,5.7789,5.8384,69187,0
1994-07-26,5.813,5.8726,5.813,5.8384,79780,0
1994-07-27,5.8384,5.8384,5.8384,5.8384,14591,0
1994-07-28,5.8726,5.9064,5.8384,5.8384,154142,0
1994-07-29,5.8384,5.8384,5.7195,5.7195,107898,0
1994-08-01,5.7537,5.813,5.7537,5.813,224509,0
1994-08-02,5.8726,5.8726,5.8384,5.8384,18827,0
1994-08-03,5.813,5.8384,5.813,5.813,54715,0
1994-08-04,5.7789,5.7789,5.7537,5.7537,30359,0
1994-08-05,5.7789,5.813,5.7537,5.7537,49536,0
1994-08-08,5.7537,5.7537,5.7195,5.7195,66598,0
1994-08-09,5.7789,5.7789,5.7195,5.7537,78483,0
1994-08-10,5.7195,5.7537,5.7195,5.7195,6945,0
1994-08-11,5.7195,5.7789,5.6261,5.66,9292,0
1994-08-12,5.66,5.6854,5.66,5.66,22003,0
1994-08-15,5.7195,5.813,5.7195,5.7789,13413,0
1994-08-16,5.7537,5.7789,5.7537,5.7537,71661,0
1994-08-17,5.7789,5.8384,5.7537,5.7789,71661,0
1994-08-18,5.7537,5.8726,5.7537,5.7537,36243,0
1994-08-19,5.7789,5.7789,5.7537,5.7537,157791,0
1994-08-22,5.6854,5.6854,5.66,5.66,164025,0
1994-08-23,5.6854,5.6854,5.5665,5.6006,32240,0
1994-08-24,5.6261,5.6261,5.4732,5.5325,42713,0
1994-08-25,5.5325,5.66,5.5071,5.66,140258,0
1994-08-26,5.6261,5.7195,5.6261,5.66,150731,0
1994-08-29,5.6006,5.66,5.6006,5.6261,268160,0
1994-08-30,5.6854,5.7195,5.6261,5.6854,153086,0
1994-08-31,5.66,5.6854,5.66,5.66,36476,0
1994-09-01,5.66,5.66,5.5665,5.6261,130140,0
1994-09-02,5.6854,5.6854,5.5325,5.5325,74600,0
1994-09-06,5.6006,5.6006,5.5071,5.5325,389950,0
1994-09-07,5.6006,5.6854,5.5665,5.66,250507,0
1994-09-08,5.66,5.9917,5.6261,5.932,265810,0
1994-09-09,5.8726,5.966,5.8726,5.932,13885,0
1994-09-12,5.8726,5.9064,5.8726,5.8726,18003,0
1994-09-13,5.8726,5.966,5.8726,5.966,73896,0
1994-09-14,5.966,6.1783,5.966,6.1189,50127,0
1994-09-15,6.0593,6.1189,6.0593,6.1189,5410,0
1994-09-16,6.1189,6.1189,6.0255,6.1189,26477,0
1994-09-19,6.0593,6.1189,6.0593,6.1189,59070,0
1994-09-20,6.1189,6.1189,5.9917,5.9917,25181,0
1994-09-21,5.966,6.1783,5.966,6.1783,13535,0
1994-09-22,6.1189,6.1783,6.1189,6.1189,163442,0
1994-09-23,6.0847,6.1189,6.0847,6.0847,25534,0
1994-09-26,6.051,6.051,5.8981,5.932,283223,0
1994-09-27,5.932,5.932,5.8384,5.8384,35180,0
1994-09-28,5.8639,5.8639,5.8046,5.8046,36005,0
1994-09-29,5.8384,5.9917,5.8384,5.9917,446076,0
1994-09-30,5.9917,5.9917,5.8384,5.8981,27414,0
1994-10-03,5.8981,6.1446,5.8981,6.1446,102486,0
1994-10-04,6.1446,6.1446,6.0255,6.0255,47182,0
1994-10-05,6.051,6.051,5.8981,6.051,13765,0
1994-10-06,6.051,6.1446,6.051,6.1446,113076,0
1994-10-07,6.1105,6.2037,6.1105,6.1446,8589,0
1994-10-10,6.2037,6.2378,6.1446,6.2037,88488,0
1994-10-11,6.2378,6.3314,6.051,6.051,27414,0
1994-10-12,6.0847,6.0847,5.8384,5.9576,30239,0
1994-10-13,6.0255,6.051,5.8046,5.8046,89075,0
1994-10-14,5.8384,5.932,5.8384,5.8639,11298,0
1994-10-17,5.8639,5.8981,5.7789,5.8981,28239,0
1994-10-18,5.9576,5.9576,5.8384,5.8639,62365,0
1994-10-19,5.8639,5.8639,5.7447,5.7447,14355,0
1994-10-20,5.6514,5.6514,5.4985,5.6261,71897,0
1994-10-21,5.6261,5.6514,5.6261,5.6514,10590,0
1994-10-24,5.711,5.7789,5.6261,5.6514,28945,0
1994-10-25,5.5921,5.6514,5.4647,5.5921,204387,0
1994-10-26,5.6514,5.6514,5.4647,5.5325,56832,0
1994-10-27,5.5325,5.5325,5.4647,5.5325,38592,0
1994-10-28,5.4985,5.7789,5.4985,5.6514,519851,0
1994-10-31,5.6261,5.6514,5.5921,5.5921,71304,0
1994-11-01,5.6514,5.6514,5.4051,5.4392,410304,0
1994-11-02,5.4985,5.6514,5.4647,5.5921,24713,0
1994-11-03,5.6261,5.6261,5.5325,5.5325,18238,0
1994-11-04,5.5325,5.5581,5.4647,5.5325,62011,0
1994-11-07,5.4647,5.5325,5.4647,5.4985,2003,0
1994-11-08,5.5921,5.8981,5.5921,5.711,100015,0
1994-11-09,5.711,5.8639,5.711,5.7789,283223,0
1994-11-10,5.7789,5.8046,5.7447,5.7789,87897,0
1994-11-11,5.7789,5.8639,5.7447,5.8639,36005,0
1994-11-14,5.8639,5.8981,5.8046,5.8384,99311,0
1994-11-15,5.7789,5.8384,5.7789,5.7789,9531,0
1994-11-16,5.7789,5.8384,5.7789,5.7789,16590,0
1994-11-17,5.7789,5.8046,5.6854,5.711,7648,0
1994-11-18,5.7789,5.8046,5.6514,5.6514,10707,0
1994-11-21,5.711,5.711,5.5921,5.6514,32477,0
1994-11-22,5.6514,5.6514,5.3795,5.4392,128374,0
1994-11-23,5.4647,5.4985,5.2268,5.2268,126847,0
1994-11-25,5.3114,5.3114,5.3114,5.3114,14355,0
1994-11-28,5.3114,5.3114,5.2521,5.3114,21768,0
1994-11-29,5.3457,5.3457,5.0993,5.0993,267338,0
1994-11-30,5.133,5.3795,5.0993,5.3795,99900,0
1994-12-01,5.2861,5.4051,5.2268,5.4051,24713,0
1994-12-02,5.3457,5.5581,5.3457,5.4985,20589,0
1994-12-05,5.4647,5.6514,5.4647,5.6514,14474,0
1994-12-06,5.5921,5.5921,5.4647,5.4647,138025,0
1994-12-07,5.4392,5.4647,5.4392,5.4647,11883,0
1994-12-08,5.4392,5.5325,5.4392,5.4985,4825,0
1994-12-09,5.4392,5.4647,5.4051,5.4647,89427,0
1994-12-12,5.3795,5.6261,5.3457,5.5921,19886,0
1994-12-13,5.5325,5.5325,5.4647,5.4985,3766,0
1994-12-14,5.4392,5.4392,5.3457,5.3795,185091,0
1994-12-15,5.3457,5.3457,5.2521,5.2521,41651,0
1994-12-16,5.3114,5.4051,5.3114,5.3114,17298,0
1994-12-19,5.3457,5.3457,5.133,5.1926,79308,0
1994-12-20,5.2268,5.3457,5.2268,5.3114,221212,0
1994-12-21,5.2861,5.5325,5.2861,5.4392,174974,0
1994-12-22,5.4051,5.4051,5.2861,5.2861,15650,0
1994-12-23,5.2181,5.3114,5.184,5.3114,141788,0
1994-12-27,5.2777,5.4392,5.2777,5.4392,37185,0
1994-12-28,5.4647,5.524,5.4392,5.4985,73658,0
1994-12-29,5.4985,5.5921,5.4647,5.524,49890,0
1994-12-30,5.524,5.8046,5.524,5.7704,75659,0
1995-01-03,5.8384,5.8639,5.711,5.7447,30126,0
1995-01-04,5.7447,5.8981,5.7447,5.8046,73658,0
1995-01-05,5.8046,5.8046,5.7447,5.7704,239336,0
1995-01-06,5.7447,5.7447,5.6514,5.6514,48713,0
1995-01-09,5.6177,5.6514,5.5581,5.6514,103429,0
1995-01-10,5.6177,5.6514,5.6177,5.6514,14708,0
1995-01-11,5.6514,5.6514,5.6514,5.6514,8469,0
1995-01-12,5.6514,5.6514,5.5921,5.5921,102956,0
1995-01-13,5.5581,5.6514,5.5581,5.5581,86014,0
1995-01-16,5.524,5.5581,5.524,5.5581,65189,0
1995-01-17,5.5581,5.5581,5.4392,5.4985,45182,0
1995-01-18,5.4985,5.524,5.4985,5.524,65542,0
1995-01-19,5.524,5.524,5.4051,5.4647,53067,0
1995-01-20,5.4985,5.524,5.4985,5.4985,16123,0
1995-01-23,5.4985,5.524,5.4392,5.524,16354,0
1995-01-24,5.4647,5.7704,5.4647,5.7447,102020,0
1995-01-25,6.051,6.051,5.8384,5.8384,94135,0
1995-01-26,5.8639,6.0255,5.8639,5.9917,212038,0
1995-01-27,5.9576,6.0847,5.932,5.9576,92719,0
1995-01-30,5.932,6.0255,5.932,6.0255,42006,0
1995-01-31,6.0255,6.1783,5.9917,6.0847,101193,0
1995-02-01,6.1105,6.1105,6.051,6.1105,22238,0
1995-02-02,6.0847,6.1105,6.0847,6.1105,6356,0
1995-02-03,6.051,6.2718,6.051,6.1105,105548,0
1995-02-06,6.1783,6.1783,6.1105,6.1446,48128,0
1995-02-07,6.1105,6.3656,6.1105,6.3656,337115,0
1995-02-08,6.3314,6.3656,6.2975,6.2975,10120,0
1995-02-09,6.2718,6.391,6.2718,6.391,14708,0
1995-02-10,6.3314,6.3314,6.2975,6.3314,45304,0
1995-02-13,6.3314,6.3314,6.1783,6.1783,32240,0
1995-02-14,6.2378,6.2378,6.1105,6.1105,5179,0
1995-02-15,6.1446,6.2718,6.1446,6.2378,96721,0
1995-02-16,6.1783,6.2718,6.1783,6.1783,10828,0
1995-02-17,6.2378,6.2378,6.1446,6.1783,76014,0
1995-02-21,6.2037,6.2718,6.1783,6.1783,6119,0
1995-02-22,6.1783,6.1783,6.1783,6.1783,128,0
1995-02-23,6.2378,6.2378,6.1446,6.1446,39652,0
1995-02-24,6.1783,6.1783,6.051,6.1446,88602,0
1995-02-27,6.1446,6.1446,6.0847,6.0847,20589,0
1995-02-28,6.1105,6.1105,6.1105,6.1105,17060,0
1995-03-01,6.051,6.051,5.8639,5.9917,248276,0
1995-03-02,6.0255,6.0255,5.932,5.932,21063,0
1995-03-03,5.932,5.932,5.932,5.932,53067,0
1995-03-06,5.932,5.932,5.932,5.932,45774,0
1995-03-07,5.932,5.932,5.8046,5.8981,3062,0
1995-03-08,5.8639,5.8639,5.8046,5.8384,194739,0
1995-03-09,5.8981,5.8981,5.8639,5.8639,20121,0
1995-03-10,5.8639,5.8981,5.8384,5.8639,99194,0
1995-03-13,5.8384,5.932,5.8384,5.8981,21414,0
1995-03-14,5.8981,5.8981,5.7447,5.7704,34241,0
1995-03-15,5.8046,5.8046,5.6854,5.7704,30477,0
1995-03-16,5.8046,5.8981,5.8046,5.8981,109783,0
1995-03-17,5.8981,6.051,5.8981,5.9576,197327,0
1995-03-20,5.932,5.9576,5.932,5.9576,78369,0
1995-03-21,5.932,5.9576,5.8981,5.932,52834,0
1995-03-22,5.8639,5.932,5.8384,5.8981,166029,0
1995-03-23,5.8639,5.9917,5.8639,5.932,36829,0
1995-03-24,5.932,6.051,5.932,5.9917,112607,0
1995-03-27,5.9829,6.1446,5.9576,6.1446,30713,0
1995-03-28,6.0765,6.1446,6.051,6.051,69307,0
1995-03-29,6.1105,6.3568,6.1105,6.3568,91663,0
1995-03-30,6.3314,6.391,6.2637,6.391,85189,0
1995-03-31,6.2975,6.2975,6.2037,6.2637,9181,0
1995-04-03,6.2037,6.4505,6.2037,6.4505,46010,0
1995-04-04,6.4248,6.5777,6.391,6.5183,151436,0
1995-04-05,6.5438,6.6969,6.5438,6.6969,11650,0
1995-04-06,6.6033,6.6033,6.5183,6.5183,125195,0
1995-04-07,6.4505,6.4847,6.391,6.4505,41773,0
1995-04-10,6.4505,6.5183,6.4248,6.4505,171440,0
1995-04-11,6.4505,6.4847,6.4505,6.4847,10590,0
1995-04-12,6.5183,6.5183,6.4248,6.4505,58833,0
1995-04-13,6.4248,6.5438,6.4248,6.4505,80723,0
1995-04-17,6.4847,6.5183,6.4505,6.4847,6706,0
1995-04-18,6.4505,6.5777,6.4505,6.5777,50596,0
1995-04-19,6.4847,6.6033,6.4847,6.5777,359357,0
1995-04-20,6.5777,6.5777,6.5777,6.5777,202624,0
1995-04-21,6.5777,6.6376,6.5777,6.6033,168029,0
1995-04-24,6.6376,6.6715,6.6033,6.6715,45182,0
1995-04-25,6.731,6.8243,6.6969,6.6969,204742,0
1995-04-26,6.6969,6.6969,6.5777,6.6715,150142,0
1995-04-27,6.6376,6.6715,6.6376,6.6715,705,0
1995-04-28,6.6033,6.6033,6.4847,6.5777,49656,0
1995-05-01,6.5183,6.5438,6.391,6.4505,267693,0
1995-05-02,6.4248,6.4505,6.4248,6.4505,62011,0
1995-05-03,6.5183,6.5438,6.4505,6.5438,103904,0
1995-05-04,6.6033,6.6033,6.4505,6.4847,27534,0
1995-05-05,6.4847,6.4847,6.4505,6.4505,157088,0
1995-05-08,6.4505,6.4505,6.391,6.4505,405365,0
1995-05-09,6.4248,6.4505,6.391,6.4248,28005,0
1995-05-10,6.4505,6.5438,6.391,6.4505,142144,0
1995-05-11,6.4505,6.4505,6.391,6.4248,58833,0
1995-05-12,6.4248,6.4248,6.391,6.4248,50479,0
1995-05-15,6.391,6.4248,6.2637,6.2637,394774,0
1995-05-16,6.2637,6.2637,6.1446,6.1446,170737,0
1995-05-17,6.1699,6.2037,6.1699,6.2037,25652,0
1995-05-18,6.2037,6.2037,6.1446,6.1446,109783,0
1995-05-19,6.2037,6.2037,6.1105,6.1105,76246,0
1995-05-22,6.0765,6.1105,6.051,6.051,113784,0
1995-05-23,6.0765,6.1446,6.051,6.1105,172853,0
1995-05-24,6.1105,6.2378,6.1105,6.1699,225804,0
1995-05-25,6.1446,6.1699,6.1446,6.1699,80723,0
1995-05-26,6.1105,6.1699,6.1105,6.1446,72249,0
1995-05-30,6.1446,6.2637,6.1446,6.2037,127434,0
1995-05-31,6.1446,6.2975,6.1446,6.2975,124726,0
1995-06-01,6.2637,6.2637,6.2037,6.2378,154027,0
1995-06-02,6.2037,6.2637,6.2037,6.2637,78483,0
1995-06-05,6.2378,6.2975,6.2378,6.2637,55656,0
1995-06-06,6.2637,6.3568,6.2637,6.2975,76246,0
1995-06-07,6.2975,6.4505,6.2975,6.4505,105785,0
1995-06-08,6.4505,6.6969,6.4505,6.6715,310761,0
1995-06-09,6.6715,6.6969,6.6376,6.6969,206978,0
1995-06-12,6.6969,6.7649,6.6969,6.731,151907,0
1995-06-13,6.7649,6.9517,6.7649,6.9517,371475,0
1995-06-14,6.8839,6.9517,6.8839,6.9517,204273,0
1995-06-15,6.9179,7.0452,6.9179,6.9773,215329,0
1995-06-16,6.9517,6.9517,6.9179,6.9517,107898,0
1995-06-19,6.9517,7.0113,6.8583,6.8583,99430,0
1995-06-20,6.8583,6.9773,6.8243,6.9517,195913,0
1995-06-21,6.9517,7.1979,6.9517,7.1979,502089,0
1995-06-22,7.6911,7.7847,7.572,7.5979,596103,0
1995-06-23,7.6315,7.6315,7.572,7.5979,101193,0
1995-06-26,7.5382,7.572,7.3511,7.4108,34713,0
1995-06-27,7.4448,7.5042,7.2917,7.2917,506559,0
1995-06-28,7.3258,7.3258,7.2321,7.2661,87783,0
1995-06-29,7.2917,7.2917,7.0452,7.1388,485847,0
1995-06-30,7.1979,7.2917,7.1727,7.2321,29890,0
1995-07-03,7.2661,7.2661,7.1049,7.1049,9292,0
1995-07-05,7.1727,7.2917,7.1388,7.1727,232275,0
1995-07-06,7.1979,7.2321,7.1049,7.2321,49305,0
1995-07-07,7.2661,7.4194,7.1979,7.3854,31181,0
1995-07-10,7.4194,7.6657,7.4194,7.4194,64834,0
1995-07-11,7.3596,7.4194,7.2917,7.3596,35773,0
1995-07-12,7.4194,7.5469,7.3854,7.479,238393,0
1995-07-13,7.5469,7.6657,7.5469,7.6403,138377,0
1995-07-14,7.6061,7.6657,7.6061,7.6403,45421,0
1995-07-17,7.6403,7.6403,7.4531,7.5125,152144,0
1995-07-18,7.479,7.479,7.4531,7.4531,74720,0
1995-07-19,7.479,7.479,7.3258,7.4194,27768,0
1995-07-20,7.4194,7.5125,7.3854,7.479,143789,0
1995-07-21,7.4531,7.4531,7.4531,7.4531,29890,0
1995-07-24,7.479,7.479,7.4194,7.4194,146851,0
1995-07-25,7.4531,7.479,7.3854,7.3854,402184,0
1995-07-26,7.4194,7.5125,7.3596,7.4531,367825,0
1995-07-27,7.4531,7.479,7.3258,7.3596,46597,0
1995-07-28,7.3596,7.4531,7.3596,7.4194,9531,0
1995-07-31,7.479,7.479,7.3854,7.3854,8828,0
1995-08-01,7.3596,7.3854,7.2321,7.2661,89427,0
1995-08-02,7.3258,7.3596,7.2321,7.2917,42476,0
1995-08-03,7.2917,7.3258,7.2321,7.2917,73188,0
1995-08-04,7.3258,7.3258,7.2661,7.3258,30477,0
1995-08-07,7.3258,7.3596,7.2917,7.3596,100725,0
1995-08-08,7.3596,7.3596,7.2917,7.2917,12829,0
1995-08-09,7.2321,7.2917,7.2321,7.2917,76952,0
1995-08-10,7.2917,7.3596,7.2917,7.2917,409835,0
1995-08-11,7.3258,7.3596,7.3258,7.3258,70130,0
1995-08-14,7.2661,7.479,7.2661,7.479,251102,0
1995-08-15,7.479,7.6061,7.4531,7.479,80013,0
1995-08-16,7.479,7.572,7.479,7.5469,20121,0
1995-08-17,7.572,7.6061,7.479,7.479,26121,0
1995-08-18,7.479,7.479,7.3854,7.479,38592,0
1995-08-21,7.5469,7.5469,7.4194,7.4194,103551,0
1995-08-22,7.4531,7.5469,7.4194,7.5469,61186,0
1995-08-23,7.5469,7.6061,7.5125,7.5125,84251,0
1995-08-24,7.5125,7.572,7.5125,7.5125,227332,0
1995-08-25,7.5125,7.5469,7.5125,7.5125,10828,0
1995-08-28,7.572,7.6061,7.479,7.479,133786,0
1995-08-29,7.479,7.5125,7.3854,7.3854,60484,0
1995-08-30,7.4194,7.6061,7.4194,7.6061,169323,0
1995-08-31,7.6061,7.6657,7.6061,7.6657,87783,0
1995-09-01,7.6657,7.7336,7.6657,7.6996,108603,0
1995-09-05,7.6657,7.8272,7.6403,7.8272,122021,0
1995-09-06,7.9206,7.946,7.7593,7.946,183796,0
1995-09-07,7.9206,8.167,7.8526,8.167,203093,0
1995-09-08,8.167,8.2946,8.1331,8.2263,107077,0
1995-09-11,8.2946,8.541,8.2607,8.541,260752,0
1995-09-12,8.541,8.575,8.4815,8.541,82015,0
1995-09-13,8.6006,8.6345,8.575,8.575,47889,0
1995-09-14,8.541,8.575,8.4136,8.541,51302,0
1995-09-15,8.5073,8.541,8.4815,8.5073,39775,0
1995-09-18,8.4815,8.5073,8.4815,8.4815,9181,0
1995-09-19,8.4815,8.4815,8.3882,8.3882,84015,0
1995-09-20,8.4136,8.4136,8.3541,8.3541,127080,0
1995-09-21,8.3882,8.4815,8.3202,8.4815,199209,0
1995-09-22,8.4476,8.575,8.4476,8.541,205449,0
1995-09-25,8.4815,8.541,8.4815,8.4815,54124,0
1995-09-26,8.541,8.541,8.5073,8.541,2003,0
1995-09-27,8.5154,8.7024,8.5154,8.575,140258,0
1995-09-28,8.575,8.6345,8.575,8.609,52834,0
1995-09-29,8.609,8.6345,8.575,8.609,42476,0
1995-10-02,8.6345,8.6345,8.575,8.575,12238,0
1995-10-03,8.6345,8.6683,8.5154,8.5154,194970,0
1995-10-04,8.5154,8.541,8.4476,8.5154,27768,0
1995-10-05,8.5154,8.609,8.4815,8.541,131316,0
1995-10-06,8.609,8.609,8.4815,8.4815,123080,0
1995-10-09,8.5154,8.5154,8.4815,8.5154,175206,0
1995-10-10,8.4815,8.541,8.4815,8.5154,110019,0
1995-10-11,8.541,8.541,8.4476,8.5154,104017,0
1995-10-12,8.4476,8.4476,8.3284,8.3284,16002,0
1995-10-13,8.2352,8.5154,8.2013,8.5154,401833,0
1995-10-16,8.575,8.8302,8.575,8.8302,60364,0
1995-10-17,8.8302,8.9829,8.8302,8.8904,197212,0
1995-10-18,8.924,8.9481,8.8904,8.924,16123,0
1995-10-19,8.924,8.924,8.796,8.8302,29300,0
1995-10-20,8.8302,8.8302,8.7621,8.796,29772,0
1995-10-23,8.796,8.796,8.7024,8.7281,12829,0
1995-10-24,8.7281,8.796,8.7024,8.7024,54244,0
1995-10-25,8.7024,8.7281,8.6683,8.7024,99311,0
1995-10-26,8.6683,8.7024,8.5154,8.5154,104370,0
1995-10-27,8.5154,8.5154,8.2013,8.2607,399716,0
1995-10-30,8.2607,8.4815,8.2607,8.3882,344765,0
1995-10-31,8.3882,8.5154,8.3882,8.5154,62365,0
1995-11-01,8.4815,8.609,8.3882,8.575,73424,0
1995-11-02,8.6345,8.8552,8.575,8.8552,58833,0
1995-11-03,8.924,9.0761,8.8904,9.0172,102842,0
1995-11-06,9.0172,9.1374,9.0172,9.1374,29890,0
1995-11-07,9.043,9.2639,9.043,9.2281,99900,0
1995-11-08,9.2991,9.2991,8.9481,9.1108,74835,0
1995-11-09,9.0761,9.1704,9.0172,9.0172,29065,0
1995-11-10,9.0761,9.1108,9.0172,9.1108,35537,0
1995-11-13,9.1108,9.1108,9.0172,9.043,26007,0
1995-11-14,9.1108,9.3241,8.924,8.9481,32592,0
1995-11-15,9.0172,9.0172,8.7621,8.8552,982288,0
1995-11-16,8.8302,8.8552,8.7621,8.8302,1079478,0
1995-11-17,8.8302,8.924,8.796,8.924,710355,0
1995-11-20,9.0172,9.0172,8.9481,9.0172,221801,0
1995-11-21,9.0172,9.0761,8.9829,9.043,232392,0
1995-11-22,9.0172,9.0761,9.0172,9.0761,36124,0
1995-11-24,9.0761,9.0761,9.0172,9.0172,18357,0
1995-11-27,9.0761,9.0761,8.9829,9.0172,149204,0
1995-11-28,9.043,9.043,8.9481,8.9481,102134,0
1995-11-29,9.0172,9.0761,9.0172,9.0761,37769,0
1995-11-30,9.0172,9.0761,9.0172,9.0761,579157,0
1995-12-01,9.0761,9.0761,8.924,8.9829,162849,0
1995-12-04,8.9829,9.1374,8.9829,9.1374,282990,0
1995-12-05,9.1374,9.2281,9.0761,9.2281,114841,0
1995-12-06,9.2031,9.639,9.1704,9.612,541267,0
1995-12-07,9.891,10.011,9.705,9.825,228509,0
1995-12-08,9.765,9.765,9.639,9.639,98840,0
1995-12-11,9.639,9.8,9.639,9.705,24473,0
1995-12-12,9.765,9.765,9.639,9.73,113432,0
1995-12-13,9.8,9.825,9.73,9.765,84959,0
1995-12-14,9.765,9.765,9.639,9.639,128025,0
1995-12-15,9.639,9.639,9.543,9.578,216153,0
1995-12-18,9.612,9.612,9.2281,9.4517,34713,0
1995-12-19,9.517,9.578,9.4517,9.517,164498,0
1995-12-20,9.517,9.517,9.4249,9.517,295110,0
1995-12-21,9.578,9.765,9.4863,9.672,201443,0
1995-12-22,9.639,9.891,9.639,9.705,180501,0
1995-12-26,9.765,9.8,9.705,9.8,29772,0
1995-12-27,9.8,9.865,9.8,9.865,20474,0
1995-12-28,9.865,9.865,9.8,9.8,23301,0
1995-12-29,9.8,9.987,9.8,9.987,54948,0
1996-01-02,9.927,9.962,9.891,9.891,97784,0
1996-01-03,9.891,9.891,9.765,9.833,96136,0
1996-01-04,9.8,9.927,9.8,9.927,91663,0
1996-01-05,9.74,9.927,9.74,9.8,262752,0
1996-01-08,9.8,9.8,9.672,9.672,27181,0
1996-01-09,9.672,9.74,9.578,9.578,179677,0
1996-01-10,9.672,9.672,9.552,9.552,96957,0
1996-01-11,9.612,9.612,9.4863,9.612,144732,0
1996-01-12,9.578,9.705,9.578,9.672,125195,0
1996-01-15,9.705,9.74,9.705,9.74,102842,0
1996-01-16,9.705,9.8,9.552,9.705,145199,0
1996-01-17,9.74,9.962,9.672,9.865,204034,0
1996-01-18,9.962,9.987,9.833,9.927,228745,0
1996-01-19,9.891,10.115,9.891,10.115,395127,0
1996-01-22,10.335,10.87,10.335,10.802,831907,0
1996-01-23,10.836,10.93,10.776,10.894,607164,0
1996-01-24,10.93,11.055,10.894,10.93,417366,0
1996-01-25,10.87,10.999,10.802,10.999,94491,0
1996-01-26,10.999,11.024,10.93,10.93,78956,0
1996-01-29,10.894,10.999,10.87,10.963,305348,0
1996-01-30,11.024,11.055,10.963,11.024,284755,0
1996-01-31,11.024,11.116,11.024,11.09,250631,0
1996-02-01,11.116,11.186,11.09,11.186,182501,0
1996-02-02,11.186,11.242,11.15,11.242,287107,0
1996-02-05,11.242,11.277,11.186,11.277,70130,0
1996-02-06,11.209,11.242,11.116,11.242,94722,0
1996-02-07,11.313,11.372,10.894,10.999,180735,0
1996-02-08,11.055,11.43,11.024,11.43,286991,0
1996-02-09,11.746,12.126,11.687,12.126,750127,0
1996-02-12,12.126,12.653,12.126,12.246,876505,0
1996-02-13,12.28,12.28,12.189,12.222,271811,0
1996-02-14,12.222,12.222,11.909,11.965,145439,0
1996-02-15,11.93,11.93,11.687,11.812,278636,0
1996-02-16,11.778,11.778,11.526,11.526,129668,0
1996-02-20,11.526,11.592,11.43,11.498,277341,0
1996-02-21,11.43,11.812,11.43,11.812,191914,0
1996-02-22,11.778,12.092,11.778,12,276871,0
1996-02-23,11.93,12.061,11.93,12,136376,0
1996-02-26,11.965,12,11.909,11.965,52128,0
1996-02-27,11.909,12,11.687,11.873,100138,0
1996-02-28,11.873,11.93,11.778,11.873,22947,0
1996-02-29,11.812,11.812,11.65,11.746,27652,0
1996-03-01,11.778,12.034,11.778,12,137551,0
1996-03-04,11.93,12.126,11.909,12.126,319936,0
1996-03-05,12.126,12.126,11.873,12,918154,0
1996-03-06,11.93,12,11.873,11.93,132378,0
1996-03-07,11.873,11.909,11.812,11.812,182501,0
1996-03-08,11.746,11.746,11.43,11.526,130259,0
1996-03-11,11.405,11.43,11.209,11.313,140025,0
1996-03-12,11.313,11.313,11.09,11.186,39181,0
1996-03-13,11.09,11.372,11.09,11.277,168852,0
1996-03-14,11.336,11.336,10.999,11.055,170617,0
1996-03-15,10.93,11.09,10.87,11.09,208035,0
1996-03-18,11.024,11.15,10.963,11.055,54244,0
1996-03-19,10.999,10.999,10.87,10.999,357591,0
1996-03-20,11.055,11.055,10.894,10.963,112489,0
1996-03-21,10.93,10.963,10.93,10.93,174974,0
1996-03-22,10.963,11.277,10.963,11.277,93310,0
1996-03-25,11.209,11.313,11.186,11.313,110843,0
1996-03-26,11.313,11.526,11.313,11.498,75779,0
1996-03-27,11.498,11.659,11.313,11.345,103077,0
1996-03-28,11.277,11.313,11.217,11.251,293107,0
1996-03-29,11.277,11.277,11.186,11.251,48713,0
1996-04-01,11.277,11.313,11.217,11.251,123320,0
1996-04-02,11.186,11.345,11.186,11.251,50242,0
1996-04-03,11.217,11.438,11.217,11.438,408073,0
1996-04-04,11.438,11.659,11.405,11.624,187797,0
1996-04-08,11.567,11.567,11.438,11.498,131316,0
1996-04-09,11.532,11.659,11.438,11.592,82837,0
1996-04-10,11.592,11.624,11.532,11.567,148963,0
1996-04-11,11.567,11.567,11.345,11.345,138377,0
1996-04-12,11.313,11.345,11.251,11.277,24357,0
1996-04-15,11.217,11.251,11.09,11.186,22123,0
1996-04-16,11.186,11.186,11.055,11.15,695882,0
1996-04-17,11.15,11.15,11.055,11.09,42476,0
1996-04-18,11.09,11.09,10.963,11.032,321702,0
1996-04-19,11.032,11.09,10.963,10.963,53539,0
1996-04-22,11.055,11.15,11.055,11.125,155555,0
1996-04-23,11.251,11.313,11.217,11.251,249808,0
1996-04-24,11.277,11.277,11.032,11.125,353707,0
1996-04-25,11.186,11.372,11.032,11.277,155678,0
1996-04-26,11.313,11.313,11.032,11.032,120608,0
1996-04-29,11.09,11.125,10.999,11.09,149673,0
1996-04-30,11.032,11.09,11.032,11.09,81544,0
1996-05-01,11.055,11.345,11.032,11.345,28005,0
1996-05-02,11.251,11.313,10.999,11.125,387242,0
1996-05-03,11.055,11.09,10.999,11.032,78722,0
1996-05-06,10.999,10.999,10.776,10.776,19064,0
1996-05-07,10.648,10.708,10.522,10.522,70010,0
1996-05-08,10.461,10.614,10.205,10.614,373123,0
1996-05-09,10.614,10.902,10.614,10.836,94491,0
1996-05-10,10.93,11.186,10.93,11.15,48951,0
1996-05-13,11.09,11.217,11.032,11.055,120492,0
1996-05-14,11.055,11.09,10.776,10.963,152967,0
1996-05-15,10.963,11.09,10.93,10.93,155439,0
1996-05-16,10.999,11.277,10.999,11.251,313937,0
1996-05-17,11.186,11.345,11.186,11.313,80955,0
1996-05-20,11.345,11.464,11.345,11.405,262752,0
1996-05-21,11.405,11.659,11.405,11.592,107195,0
1996-05-22,11.592,11.847,11.592,11.812,130964,0
1996-05-23,11.785,12.126,11.755,12.101,321702,0
1996-05-24,12.101,12.323,12.101,12.254,165324,0
1996-05-28,12.254,12.254,12.101,12.222,235924,0
1996-05-29,12.289,12.416,12.289,12.416,170971,0
1996-05-30,12.382,12.416,12.348,12.416,185207,0
1996-05-31,12.348,12.348,12.289,12.348,468549,0
1996-06-03,12.348,12.348,12.068,12.126,268989,0
1996-06-04,12.126,12.126,11.405,11.659,315697,0
1996-06-05,11.659,11.659,11.217,11.345,147320,0
1996-06-06,11.405,11.567,11.15,11.186,349706,0
1996-06-07,11.125,11.251,10.999,11.09,162616,0
1996-06-10,11.277,11.345,11.186,11.217,264633,0
1996-06-11,11.15,11.313,11.15,11.251,326998,0
1996-06-12,11.202,11.354,11.202,11.354,261458,0
1996-06-13,11.33,11.354,11.295,11.295,87659,0
1996-06-14,11.295,11.389,11.295,11.354,123785,0
1996-06-17,11.33,11.61,11.33,11.61,126611,0
1996-06-18,11.61,11.737,11.61,11.678,91309,0
1996-06-19,11.641,11.794,11.641,11.794,133786,0
1996-06-20,11.794,12.018,11.77,11.956,331231,0
1996-06-21,11.956,12.341,11.956,12.305,158968,0
1996-06-24,12.305,12.528,12.143,12.143,109080,0
1996-06-25,12.143,12.143,12.018,12.052,50363,0
1996-06-26,12.018,12.118,11.865,11.991,224864,0
1996-06-27,11.991,12.052,11.794,12.052,197919,0
1996-06-28,12.052,12.052,11.865,11.9,96838,0
1996-07-01,11.9,11.9,11.865,11.9,160733,0
1996-07-02,11.9,11.9,11.83,11.83,41539,0
1996-07-03,11.865,11.865,11.794,11.865,52950,0
1996-07-05,11.865,11.865,11.83,11.865,15650,0
1996-07-08,11.77,11.77,11.259,11.259,109666,0
1996-07-09,11.295,11.295,11.007,11.169,150854,0
1996-07-10,11.226,11.259,11.169,11.202,101429,0
1996-07-11,11.133,11.202,11.039,11.202,72600,0
1996-07-12,11.133,11.202,11.133,11.202,152262,0
1996-07-15,11.133,11.133,10.726,10.726,28593,0
1996-07-16,10.758,10.758,10.344,10.563,237099,0
1996-07-17,10.879,10.911,10.632,10.758,84483,0
1996-07-18,10.758,10.758,10.374,10.692,360299,0
1996-07-19,10.758,11.108,10.692,11.007,43774,0
1996-07-22,10.98,10.98,10.853,10.853,28239,0
1996-07-23,10.785,11.007,10.599,10.98,335234,0
1996-07-24,10.911,11.039,10.819,11.039,168382,0
1996-07-25,11.039,11.133,11.007,11.039,488556,0
1996-07-26,11.072,11.169,11.007,11.133,160969,0
1996-07-29,11.133,11.133,11.039,11.108,37655,0
1996-07-30,11.133,11.133,11.007,11.133,75659,0
1996-07-31,11.133,11.133,11.072,11.133,307109,0
1996-08-01,11.133,11.202,11.108,11.202,401361,0
1996-08-02,11.202,11.259,11.169,11.226,314408,0
1996-08-05,11.226,11.226,11.108,11.133,292641,0
1996-08-06,11.133,11.259,11.039,11.259,385714,0
1996-08-07,11.259,11.678,11.202,11.678,358888,0
1996-08-08,11.641,11.678,11.55,11.576,125433,0
1996-08-09,11.576,11.9,11.576,11.737,378775,0
1996-08-12,11.737,11.83,11.737,11.83,171676,0
1996-08-13,11.83,11.83,11.61,11.703,151790,0
1996-08-14,11.737,11.794,11.641,11.794,285931,0
1996-08-15,11.83,11.922,11.794,11.83,266281,0
1996-08-16,11.9,11.9,11.865,11.9,26007,0
1996-08-19,11.9,11.9,11.77,11.794,97899,0
1996-08-20,11.9,11.956,11.9,11.956,451135,0
1996-08-21,11.956,11.956,11.865,11.9,337235,0
1996-08-22,11.9,11.9,11.865,11.9,137197,0
1996-08-23,11.865,11.9,11.83,11.865,229100,0
1996-08-26,11.83,11.9,11.83,11.9,251219,0
1996-08-27,11.9,11.9,11.794,11.794,104606,0
1996-08-28,11.794,11.865,11.703,11.703,61072,0
1996-08-29,11.678,11.922,11.678,11.922,75779,0
1996-08-30,11.922,11.922,11.77,11.794,27301,0
1996-09-03,11.77,11.77,11.703,11.737,36829,0
1996-09-04,11.703,11.9,11.678,11.9,90838,0
1996-09-05,11.83,11.9,11.83,11.9,125552,0
1996-09-06,11.865,11.956,11.865,11.922,88839,0
1996-09-09,11.922,11.956,11.922,11.922,155204,0
1996-09-10,11.9,11.956,11.865,11.922,103904,0
1996-09-11,11.922,11.922,11.794,11.865,331587,0
1996-09-12,11.865,11.9,11.865,11.9,62716,0
1996-09-13,11.865,11.9,11.865,11.9,346999,0
1996-09-16,11.9,11.922,11.83,11.9,182385,0
1996-09-17,11.9,11.956,11.865,11.956,101072,0
1996-09-18,11.9,11.956,11.865,11.956,298993,0
1996-09-19,11.956,11.956,11.9,11.956,381361,0
1996-09-20,11.956,11.991,11.9,11.991,132258,0
1996-09-23,11.956,12.052,11.922,12.018,128374,0
1996-09-24,12.085,12.143,11.956,12.018,296052,0
1996-09-25,12.018,12.118,11.991,12.118,752126,0
1996-09-26,12.101,12.672,12.101,12.637,561507,0
1996-09-27,12.637,13.209,12.637,13.209,301699,0
1996-09-30,13.079,13.461,13.079,13.428,542679,0
1996-10-01,13.428,13.461,13.275,13.369,346530,0
1996-10-02,13.715,13.785,13.59,13.785,160497,0
1996-10-03,13.785,14.259,13.785,14.194,617282,0
1996-10-04,14.227,14.447,14.227,14.285,139674,0
1996-10-07,14.353,14.541,14.285,14.541,175912,0
1996-10-08,14.541,14.541,14.194,14.285,166735,0
1996-10-09,14.285,14.353,14.16,14.259,571862,0
1996-10-10,14.285,14.415,14.227,14.389,245573,0
1996-10-11,14.415,14.415,14.227,14.259,10002,0
1996-10-14,14.227,14.259,14.16,14.16,396537,0
1996-10-15,14.16,14.194,13.972,14.098,219213,0
1996-10-16,14.194,14.194,13.845,13.91,71544,0
1996-10-17,13.937,13.937,13.812,13.812,46478,0
1996-10-18,13.845,13.845,13.59,13.845,94018,0
1996-10-21,13.879,13.879,13.59,13.657,89192,0
1996-10-22,13.715,13.715,13.402,13.461,57656,0
1996-10-23,13.461,13.461,13.147,13.308,187913,0
1996-10-24,13.079,13.657,13.079,13.461,197683,0
1996-10-25,13.428,13.461,13.275,13.369,146614,0
1996-10-28,13.334,13.59,13.308,13.554,203448,0
1996-10-29,13.59,13.683,13.495,13.624,120844,0
1996-10-30,13.683,13.845,13.554,13.751,123902,0
1996-10-31,13.683,14.032,13.683,13.91,192620,0
1996-11-01,14.098,14.32,14.098,14.285,178383,0
1996-11-04,14.227,14.611,14.227,14.611,221212,0
1996-11-05,14.611,14.862,14.611,14.862,100370,0
1996-11-06,14.862,14.862,14.667,14.737,211565,0
1996-11-07,14.737,14.796,14.635,14.796,115550,0
1996-11-08,14.796,14.83,14.764,14.83,146146,0
1996-11-11,14.764,14.796,14.701,14.737,113547,0
1996-11-12,14.701,14.862,14.701,14.862,72835,0
1996-11-13,14.862,14.862,14.796,14.83,36947,0
1996-11-14,14.796,14.925,14.667,14.862,101315,0
1996-11-15,14.889,14.991,14.862,14.889,129551,0
1996-11-18,14.862,15.144,14.862,15.051,38127,0
1996-11-19,14.991,15.178,14.991,15.178,119198,0
1996-11-20,15.237,15.237,15.015,15.051,79428,0
1996-11-21,15.051,15.051,14.83,14.83,418776,0
1996-11-22,14.862,14.889,14.737,14.764,43185,0
1996-11-25,14.796,14.83,14.737,14.796,74248,0
1996-11-26,14.764,14.764,14.447,14.541,165792,0
1996-11-27,14.576,14.635,14.482,14.635,52128,0
1996-11-29,14.611,14.701,14.576,14.701,12352,0
1996-12-02,14.635,14.889,14.576,14.889,57656,0
1996-12-03,14.862,15.237,14.862,15.178,206153,0
1996-12-04,15.178,15.237,15.083,15.12,333821,0
1996-12-05,15.051,15.051,14.862,14.862,158732,0
1996-12-06,14.796,14.925,14.737,14.925,102254,0
1996-12-09,14.991,15.051,14.611,15.051,88839,0
1996-12-10,15.051,15.051,14.889,14.991,57775,0
1996-12-11,14.889,14.889,14.796,14.889,104370,0
1996-12-12,14.958,15.237,14.889,15.12,60596,0
1996-12-13,15.144,15.237,14.889,15.178,171207,0
1996-12-16,15.12,15.12,14.925,14.991,128374,0
1996-12-17,14.796,14.958,14.667,14.737,206860,0
1996-12-18,14.796,14.796,14.667,14.667,17178,0
1996-12-19,14.541,14.796,14.482,14.635,451722,0
1996-12-20,14.635,14.635,14.482,14.482,82837,0
1996-12-23,14.415,14.541,14.285,14.32,94722,0
1996-12-24,14.16,14.353,14.16,14.353,44712,0
1996-12-26,14.389,14.389,14.16,14.227,233218,0
1996-12-27,14.268,14.465,14.268,14.398,102842,0
1996-12-30,14.337,14.755,14.268,14.719,129668,0
1996-12-31,14.719,15.358,14.719,15.323,335707,0
1997-01-02,15.323,15.323,15.102,15.254,138143,0
1997-01-03,15.196,15.289,15.033,15.229,187797,0
1997-01-06,15.289,15.289,15.008,15.229,84015,0
1997-01-07,15.229,15.229,15.008,15.196,52246,0
1997-01-08,15.254,15.289,15.129,15.254,523150,0
1997-01-09,15.289,15.612,15.162,15.485,115195,0
1997-01-10,15.358,15.358,15.162,15.323,41301,0
1997-01-13,15.254,15.254,15.033,15.068,36596,0
1997-01-14,15.068,15.068,14.907,15.033,70130,0
1997-01-15,14.975,15.229,14.975,15.102,51422,0
1997-01-16,15.102,15.162,14.907,14.975,61424,0
1997-01-17,14.941,15.033,14.782,15.033,58008,0
1997-01-20,15.102,15.323,14.975,15.323,43655,0
1997-01-21,15.289,15.289,14.907,14.907,53419,0
1997-01-22,14.907,14.907,14.465,14.627,914747,0
1997-01-23,14.683,14.755,14.65,14.65,295110,0
1997-01-24,14.65,14.683,14.303,14.43,977579,0
1997-01-27,14.371,14.755,14.371,14.683,109550,0
1997-01-28,14.844,15.033,14.594,14.683,284755,0
1997-01-29,14.65,14.65,14.43,14.465,28476,0
1997-01-30,14.683,14.719,14.522,14.594,72719,0
1997-01-31,14.558,15.102,14.558,15.068,87897,0
1997-02-03,15.543,15.543,15.102,15.254,306285,0
1997-02-04,15.229,15.416,15.229,15.289,218860,0
1997-02-05,15.358,15.358,14.907,15.129,183911,0
1997-02-06,15.196,15.254,15.102,15.162,78604,0
1997-02-07,15.162,15.289,15.129,15.196,191090,0
1997-02-10,15.196,15.254,15.129,15.229,179558,0
1997-02-11,15.196,15.229,15.196,15.229,39536,0
1997-02-12,15.254,15.254,15.162,15.162,65070,0
1997-02-13,15.196,15.254,15.162,15.254,163442,0
1997-02-14,15.254,15.254,15.196,15.229,154732,0
1997-02-18,15.289,15.669,15.289,15.543,185678,0
1997-02-19,15.543,15.962,15.543,15.801,810376,0
1997-02-20,15.766,16.307,15.766,16.147,383243,0
1997-02-21,15.995,16.563,15.927,16.469,213095,0
1997-02-24,16.53,16.631,16.505,16.631,239453,0
1997-02-25,16.596,16.757,16.53,16.563,268516,0
1997-02-26,16.505,16.563,16.404,16.53,117787,0
1997-02-27,16.505,16.563,16.469,16.505,128608,0
1997-02-28,16.53,16.563,16.436,16.563,83189,0
1997-03-03,16.563,16.563,16.505,16.563,122138,0
1997-03-04,16.563,16.563,16.469,16.469,69423,0
1997-03-05,16.436,16.53,16.377,16.53,135791,0
1997-03-06,16.53,16.53,16.469,16.505,56130,0
1997-03-07,16.505,16.53,16.404,16.505,197683,0
1997-03-10,16.53,16.563,16.505,16.53,50242,0
1997-03-11,16.53,16.911,16.53,16.887,125433,0
1997-03-12,16.911,16.911,16.657,16.657,94491,0
1997-03-13,16.657,16.657,16.436,16.505,116844,0
1997-03-14,16.53,16.53,16.469,16.469,133318,0
1997-03-17,16.563,16.563,16.469,16.469,209917,0
1997-03-18,16.505,16.53,16.404,16.469,127904,0
1997-03-19,16.469,16.53,16.274,16.274,79190,0
1997-03-20,16.25,16.25,16.088,16.147,84959,0
1997-03-21,16.121,16.436,15.962,16.215,138608,0
1997-03-24,16.147,16.307,16.088,16.088,139199,0
1997-03-25,16.147,16.563,16.147,16.469,65542,0
1997-03-26,16.418,16.418,16.256,16.291,74010,0
1997-03-27,16.291,16.418,16.234,16.234,134377,0
1997-03-31,16.165,16.362,16.036,16.362,88013,0
1997-04-01,16.256,16.362,16.199,16.199,107667,0
1997-04-02,16.256,16.418,16.131,16.131,177323,0
1997-04-03,16.234,16.234,15.97,15.97,116138,0
1997-04-04,15.97,16.096,15.873,15.909,271694,0
1997-04-07,15.84,15.873,15.587,15.621,633751,0
1997-04-08,15.561,15.561,15.433,15.492,60833,0
1997-04-09,15.526,15.526,15.205,15.526,297816,0
1997-04-10,15.526,15.561,15.399,15.459,32477,0
1997-04-11,15.399,15.399,15.237,15.237,63185,0
1997-04-14,15.171,15.171,14.727,14.889,72009,0
1997-04-15,14.95,15.687,14.95,15.656,306639,0
1997-04-16,15.656,15.656,15.399,15.621,30593,0
1997-04-17,15.621,15.714,15.433,15.526,54834,0
1997-04-18,15.492,15.561,15.433,15.459,33180,0
1997-04-21,15.433,15.587,15.433,15.459,179091,0
1997-04-22,15.526,15.526,15.271,15.297,73424,0
1997-04-23,15.366,15.459,15.297,15.297,289810,0
1997-04-24,15.237,15.297,14.95,15.077,240273,0
1997-04-25,15.042,15.077,14.889,15.015,110019,0
1997-04-28,14.95,15.077,14.916,15.077,134142,0
1997-04-29,15.205,15.399,15.205,15.331,201801,0
1997-04-30,15.331,15.366,15.271,15.331,108255,0
1997-05-01,15.331,15.331,15.237,15.297,286871,0
1997-05-02,15.331,15.561,15.331,15.561,170265,0
1997-05-05,15.621,15.687,15.526,15.687,173324,0
1997-05-06,15.656,15.656,15.526,15.621,106843,0
1997-05-07,15.587,15.587,15.366,15.433,56951,0
1997-05-08,15.366,15.656,15.297,15.561,79780,0
1997-05-09,15.587,15.873,15.399,15.815,223097,0
1997-05-12,15.84,16.036,15.747,15.909,204742,0
1997-05-13,15.909,15.909,15.587,15.714,671878,0
1997-05-14,15.784,15.815,15.714,15.815,67540,0
1997-05-15,15.784,15.784,15.714,15.747,116371,0
1997-05-16,15.784,15.784,15.587,15.621,112489,0
1997-05-19,15.621,15.815,15.561,15.747,98724,0
1997-05-20,15.687,15.944,15.587,15.909,124374,0
1997-05-21,15.84,15.909,15.747,15.84,178972,0
1997-05-22,15.873,15.873,15.747,15.784,57071,0
1997-05-23,15.815,15.944,15.747,15.944,103781,0
1997-05-27,15.873,15.909,15.784,15.84,112253,0
1997-05-28,15.84,15.873,15.815,15.873,90488,0
1997-05-29,15.84,15.97,15.714,15.944,50715,0
1997-05-30,15.873,16.385,15.784,16.291,957224,0
1997-06-02,16.362,16.58,16.362,16.547,289227,0
1997-06-03,16.487,16.641,16.487,16.58,258398,0
1997-06-04,16.547,16.709,16.547,16.709,122138,0
1997-06-05,16.709,16.802,16.547,16.742,174029,0
1997-06-06,16.767,16.767,16.58,16.641,100605,0
1997-06-09,16.641,16.675,16.513,16.614,758951,0
1997-06-10,16.614,16.641,16.385,16.385,217566,0
1997-06-11,16.453,16.709,16.453,16.675,877566,0
1997-06-12,16.802,17.219,16.802,17.185,318761,0
1997-06-13,17.251,17.668,17.251,17.633,92958,0
1997-06-16,17.89,17.983,17.668,17.695,113547,0
1997-06-17,17.633,17.923,17.568,17.856,82015,0
1997-06-18,17.89,17.89,17.507,17.568,63185,0
1997-06-19,17.568,17.983,17.568,17.948,82369,0
1997-06-20,17.948,17.948,17.728,17.856,64954,0
1997-06-23,17.796,17.856,17.185,17.251,53067,0
1997-06-24,17.38,17.796,17.38,17.796,204859,0
1997-06-25,17.948,18.527,17.948,18.367,178502,0
1997-06-26,18.375,19.096,18.375,19.037,247924,0
1997-06-27,18.969,19.241,18.908,19.129,165673,0
1997-06-30,19.191,19.191,18.908,18.935,189207,0
1997-07-01,18.876,18.969,18.773,18.841,95425,0
1997-07-02,19.037,19.674,19.002,19.436,298641,0
1997-07-03,19.512,19.894,19.512,19.836,372300,0
1997-07-07,19.853,19.931,19.614,19.725,131668,0
1997-07-08,19.742,19.802,19.639,19.802,86365,0
1997-07-09,19.802,19.87,19.582,19.614,88132,0
1997-07-10,19.512,19.639,19.512,19.547,53658,0
1997-07-11,19.582,19.742,19.582,19.674,106371,0
1997-07-14,19.707,20.123,19.707,20.09,154732,0
1997-07-15,20.123,20.158,19.996,20.032,34241,0
1997-07-16,20.09,20.123,19.996,20.032,30126,0
1997-07-17,19.962,20.04,19.962,19.98,89427,0
1997-07-18,19.912,19.931,19.564,19.564,84718,0
1997-07-21,19.512,19.564,19.325,19.386,106494,0
1997-07-22,19.386,19.478,19.291,19.478,66366,0
1997-07-23,19.742,20.014,19.742,20.014,164737,0
1997-07-24,20.014,20.541,20.014,20.472,376186,0
1997-07-25,20.381,20.728,20.381,20.651,136612,0
1997-07-28,20.668,20.668,20.49,20.506,45421,0
1997-07-29,20.506,20.871,20.506,20.764,208035,0
1997-07-30,20.701,20.89,20.577,20.862,26240,0
1997-07-31,20.89,21.085,20.89,21.014,87897,0
1997-08-01,21.014,21.594,20.991,21.594,62245,0
1997-08-04,21.594,22.155,21.594,21.774,95547,0
1997-08-05,21.594,21.611,21.305,21.324,115082,0
1997-08-06,21.281,21.697,21.144,21.629,45888,0
1997-08-07,21.85,22.368,21.85,21.918,228158,0
1997-08-08,21.79,21.824,21.646,21.721,135199,0
1997-08-11,21.664,21.774,21.423,21.536,187444,0
1997-08-12,21.281,21.281,21.032,21.051,56596,0
1997-08-13,21.121,21.178,20.764,20.829,121784,0
1997-08-14,20.813,20.89,20.764,20.782,87308,0
1997-08-15,20.719,20.795,20.559,20.559,103664,0
1997-08-18,20.49,20.862,20.302,20.764,104843,0
1997-08-19,20.795,21.468,20.764,21.468,142966,0
1997-08-20,21.468,21.536,21.211,21.45,76368,0
1997-08-21,21.45,21.519,21.229,21.389,30713,0
1997-08-22,21.144,21.79,21.144,21.721,88132,0
1997-08-25,21.664,22.301,21.536,21.697,78015,0
1997-08-26,21.697,21.85,21.664,21.697,85429,0
1997-08-27,21.697,21.79,21.536,21.594,128494,0
1997-08-28,21.664,21.664,21.144,21.162,116017,0
1997-08-29,21.103,21.406,21.103,21.305,41888,0
1997-09-02,21.376,21.561,21.376,21.519,145439,0
1997-09-03,21.502,22.141,21.432,22.043,58244,0
1997-09-04,22.061,22.557,22.043,22.351,105313,0
1997-09-05,22.286,22.301,21.85,22.206,40127,0
1997-09-08,22.268,22.684,22.268,22.444,268516,0
1997-09-09,22.444,22.639,22.444,22.539,93074,0
1997-09-10,22.75,22.801,22.172,22.24,95192,0
1997-09-11,22.24,22.24,21.864,22.098,78483,0
1997-09-12,22.125,22.206,21.971,21.985,48834,0
1997-09-15,21.985,22.333,21.985,22.333,51069,0
1997-09-16,22.401,22.401,22.259,22.268,193209,0
1997-09-17,22.268,22.684,22.268,22.557,84838,0
1997-09-18,22.557,23.006,22.557,22.819,30713,0
1997-09-19,23.584,23.94,23.507,23.729,203921,0
1997-09-22,23.746,24.927,23.584,24.725,213095,0
1997-09-23,24.725,25.189,24.725,24.739,100605,0
1997-09-24,24.61,24.61,24.034,24.078,108370,0
1997-09-25,24.127,24.356,24.127,24.22,247689,0
1997-09-26,24.28,24.28,24.102,24.169,62480,0
1997-09-29,24.203,24.477,24.203,24.477,155204,0
1997-09-30,24.477,24.534,24.153,24.153,61893,0
1997-10-01,24.153,24.169,23.794,24.169,103077,0
1997-10-02,24.229,24.534,23.99,24.51,58129,0
1997-10-03,24.51,25.921,24.51,25.632,91191,0
1997-10-06,25.692,25.757,25.436,25.692,179796,0
1997-10-07,25.692,25.835,25.488,25.809,49187,0
1997-10-08,25.692,25.809,25.506,25.793,88488,0
1997-10-09,25.809,25.97,25.692,25.692,92605,0
1997-10-10,25.665,25.665,25.114,25.401,43420,0
1997-10-13,25.436,25.436,24.663,24.663,42948,0
1997-10-14,24.663,25.377,24.663,25.181,80013,0
1997-10-15,25.147,25.147,24.663,24.663,54715,0
1997-10-16,24.663,25.055,24.663,25.055,73778,0
1997-10-17,25.02,25.02,24.407,24.441,35180,0
1997-10-20,24.51,24.715,24.51,24.663,60127,0
1997-10-21,24.732,25.418,24.663,25.401,28827,0
1997-10-22,25.343,25.401,25.131,25.401,33536,0
1997-10-23,24.927,25.039,24.927,24.927,21063,0
1997-10-24,24.95,25.086,24.764,24.86,38127,0
1997-10-27,24.663,24.663,23.253,23.642,103904,0
1997-10-28,23.378,24.246,23.378,24.246,161791,0
1997-10-29,24.187,24.477,23.769,24.346,118725,0
1997-10-30,24.407,24.407,23.769,23.769,88955,0
1997-10-31,23.9,24.043,23.576,23.883,127434,0
1997-11-03,23.829,24.059,23.576,23.794,41539,0
1997-11-04,23.794,23.829,23.541,23.829,67892,0
1997-11-05,24.085,24.153,23.847,23.847,88252,0
1997-11-06,23.847,23.931,23.642,23.883,160616,0
1997-11-07,23.704,23.704,22.872,23.253,380889,0
1997-11-10,23.19,23.305,22.872,22.872,399126,0
1997-11-11,22.997,23.576,22.872,23.576,271929,0
1997-11-12,23.507,23.507,23.125,23.125,164615,0
1997-11-13,23.125,23.498,23.056,23.109,161674,0
1997-11-14,23.174,23.642,23.159,23.642,63894,0
1997-11-17,24.28,24.407,24.078,24.153,131198,0
1997-11-18,24.153,24.346,24.085,24.153,184621,0
1997-11-19,23.9,24.28,23.9,23.99,38360,0
1997-11-20,24.059,25.131,24.059,25.131,216506,0
1997-11-21,25.114,25.383,24.927,25.257,180381,0
1997-11-24,25.181,25.506,25.181,25.198,113432,0
1997-11-25,25.198,25.383,25.114,25.181,305115,0
1997-11-26,25.181,25.692,25.162,25.562,55186,0
1997-11-28,25.562,25.692,25.506,25.506,9531,0
1997-12-01,25.562,25.632,25.401,25.436,156145,0
1997-12-02,25.692,25.953,25.615,25.692,79540,0
1997-12-03,25.709,25.709,25.436,25.436,121549,0
1997-12-04,25.471,25.775,25.436,25.757,168620,0
1997-12-05,25.757,25.757,25.327,25.436,75308,0
1997-12-08,25.632,25.632,25.471,25.53,50833,0
1997-12-09,25.53,25.53,24.477,24.477,357944,0
1997-12-10,24.732,24.732,24.28,24.317,238036,0
1997-12-11,24.28,24.28,23.704,23.704,142260,0
1997-12-12,23.704,24.018,23.704,23.704,120961,0
1997-12-15,23.704,23.956,23.704,23.778,172618,0
1997-12-16,23.829,23.891,23.472,23.488,326411,0
1997-12-17,23.549,23.956,23.524,23.856,86720,0
1997-12-18,23.923,24.212,23.923,24.153,119786,0
1997-12-19,24.085,24.212,23.909,24.102,154381,0
1997-12-22,24.034,24.246,23.974,24.161,120256,0
1997-12-23,23.956,24.212,23.956,24.085,87429,0
1997-12-24,24.085,24.212,24.034,24.085,36360,0
1997-12-26,24.018,24.119,23.974,24.102,34241,0
1997-12-29,24.161,24.339,24.161,24.264,131787,0
1997-12-30,24.264,24.317,23.956,24.317,340292,0
1997-12-31,23.956,24.86,23.956,24.86,173089,0
1998-01-02,24.788,24.788,24.264,24.46,41773,0
1998-01-05,24.441,24.569,24.085,24.339,412424,0
1998-01-06,24.28,24.534,24.212,24.502,558686,0
1998-01-07,24.569,25.055,24.339,24.586,242631,0
1998-01-08,24.468,24.468,24.212,24.212,112489,0
1998-01-09,24.407,24.603,24.161,24.339,214151,0
1998-01-12,24.339,24.339,23.633,23.909,211802,0
1998-01-13,23.847,24.28,23.847,24.28,85076,0
1998-01-14,24.212,24.732,24.136,24.732,78246,0
1998-01-15,24.619,24.788,24.534,24.534,92605,0
1998-01-16,24.534,25.002,24.534,24.927,54124,0
1998-01-20,24.927,25.31,24.603,25.239,55305,0
1998-01-21,24.86,25.114,24.629,24.663,222861,0
1998-01-22,24.732,24.732,23.713,23.956,570333,0
1998-01-23,23.761,24.085,23.761,23.956,175912,0
1998-01-26,23.891,23.909,23.541,23.566,143789,0
1998-01-27,23.507,23.633,23.441,23.507,192502,0
1998-01-28,23.507,23.923,23.507,23.761,780957,0
1998-01-29,23.761,24.008,23.761,23.847,131668,0
1998-01-30,23.847,24.212,23.713,23.974,126962,0
1998-02-02,24.153,24.28,23.923,24.212,110959,0
1998-02-03,24.085,24.788,24.008,24.788,101897,0
1998-02-04,24.603,25.418,24.603,25.257,117902,0
1998-02-05,25.327,25.506,25.292,25.359,73778,0
1998-02-06,25.359,25.58,25.223,25.31,69659,0
1998-02-09,25.377,25.401,24.468,24.468,138143,0
1998-02-10,24.534,25.343,24.534,25.239,73778,0
1998-02-11,25.181,25.31,25.181,25.181,141672,0
1998-02-12,25.377,25.953,25.377,25.742,252281,0
1998-02-13,26.278,26.787,26.208,26.449,319705,0
1998-02-17,26.514,26.532,25.757,25.757,122607,0
1998-02-18,25.632,25.937,25.31,25.887,316170,0
1998-02-19,25.854,26.133,25.506,26.031,117082,0
1998-02-20,26.065,26.065,25.359,25.436,60127,0
1998-02-23,25.506,26.065,25.506,25.775,88132,0
1998-02-24,25.65,25.835,25.58,25.596,82602,0
1998-02-25,25.615,25.809,25.596,25.757,78369,0
1998-02-26,25.506,25.827,25.506,25.709,185559,0
1998-02-27,25.709,25.709,25.257,25.471,124020,0
1998-03-02,25.488,25.506,25.217,25.239,266635,0
1998-03-03,25.217,25.217,24.823,25.071,142729,0
1998-03-04,25.071,25.31,24.927,25.02,403718,0
1998-03-05,24.339,24.877,24.339,24.586,335234,0
1998-03-06,24.534,25.596,24.486,25.401,337235,0
1998-03-09,25.217,26.175,24.927,25.692,297816,0
1998-03-10,25.506,25.887,25.506,25.887,264988,0
1998-03-11,26.084,26.61,25.937,26.422,607399,0
1998-03-12,26.61,27.237,26.466,26.709,178854,0
1998-03-13,26.709,27.237,26.709,26.907,387124,0
1998-03-16,27,27.237,26.61,26.753,335234,0
1998-03-17,26.709,27.526,26.662,27.093,412188,0
1998-03-18,27.093,27.577,26.853,27.29,103311,0
1998-03-19,27.433,27.577,27.093,27.526,173911,0
1998-03-20,27.526,28.586,27.486,28.259,287697,0
1998-03-23,28.259,28.259,27.05,27.146,513263,0
1998-03-24,27.237,28.206,27.237,27.919,320998,0
1998-03-25,28.783,28.979,28.301,28.783,426306,0
1998-03-26,30.237,31.631,30.237,31.631,640701,0
1998-03-27,31.597,32.906,30.1,30.535,683176,0
1998-03-30,30.68,30.782,29.04,29.04,196505,0
1998-03-31,28.453,30.1,27.784,29.184,278514,0
1998-04-01,29.227,29.71,28.596,28.791,445253,0
1998-04-02,28.791,30.153,28.701,29.71,278514,0
1998-04-03,29.907,31.07,29.812,30.486,148612,0
1998-04-06,30.68,30.968,30.245,30.68,183559,0
1998-04-07,30.68,30.68,29.618,29.857,94843,0
1998-04-08,29.761,30,29.566,29.618,127787,0
1998-04-09,29.227,29.227,28.214,29.04,200150,0
1998-04-13,28.937,29.04,28.649,28.791,91781,0
1998-04-14,28.988,29.37,28.887,29.33,208980,0
1998-04-15,29.227,29.812,29.04,29.71,2124130,0
1998-04-16,29.618,29.668,28.505,28.555,715418,0
1998-04-17,28.649,29.37,28.453,29.33,324176,0
1998-04-20,29.33,29.37,28.887,29.133,434665,0
1998-04-21,29.422,29.422,28.505,28.555,769310,0
1998-04-22,28.453,28.791,27.928,28.41,1558500,0
1998-04-23,28.453,28.555,27.535,27.682,319705,0
1998-04-24,27.784,27.874,26.514,27.629,426189,0
1998-04-27,27.442,27.442,26.709,26.957,506794,0
1998-04-28,27.103,27.928,27.05,27.874,691531,0
1998-04-29,28.649,28.649,27.874,28.361,224744,0
1998-04-30,28.555,29.37,28.361,29.33,692470,0
1998-05-01,29.422,29.956,29.184,29.33,466786,0
1998-05-04,29.33,29.71,29.133,29.566,150965,0
1998-05-05,29.422,29.71,29.04,29.133,353353,0
1998-05-06,29.082,29.907,29.082,29.473,367945,0
1998-05-07,29.278,29.473,28.701,28.845,146258,0
1998-05-08,28.701,28.937,28.259,28.791,185914,0
1998-05-11,28.988,28.988,28.259,28.649,186383,0
1998-05-12,28.845,28.887,28.453,28.742,257689,0
1998-05-13,28.555,29.618,28.505,28.988,300637,0
1998-05-14,28.937,29.04,28.649,28.649,85429,0
1998-05-15,28.742,29.133,28.742,29.082,179207,0
1998-05-18,28.887,29.133,27.341,27.928,272282,0
1998-05-19,28.453,29.04,28.165,28.701,363592,0
1998-05-20,28.887,28.887,27.486,28.649,301345,0
1998-05-21,28.259,28.259,27.784,28.114,202151,0
1998-05-22,27.486,28.309,27.341,28.259,978048,0
1998-05-26,28.071,28.259,27.784,27.784,277223,0
1998-05-27,27.535,27.97,27.486,27.682,204742,0
1998-05-28,27.629,28.214,27.629,28.071,129196,0
1998-05-29,28.02,28.165,27.486,27.586,303466,0
1998-06-01,27.442,27.824,27.442,27.682,132491,0
1998-06-02,27.682,28.361,27.629,27.784,271342,0
1998-06-03,27.784,28.259,27.784,27.874,186031,0
1998-06-04,27.928,28.309,27.874,28.02,193209,0
1998-06-05,28.02,28.649,27.97,28.361,578452,0
1998-06-08,28.453,28.791,28.453,28.453,1025822,0
1998-06-09,28.453,28.596,27.731,28.214,362533,0
1998-06-10,27.486,28.02,27.146,27.146,270635,0
1998-06-11,27.246,27.297,26.565,26.668,163442,0
1998-06-12,26.709,27.146,26.33,27.103,510677,0
1998-06-15,27,27.486,26.957,27.246,133437,0
1998-06-16,27.442,28.361,27.442,27.928,469610,0
1998-06-17,27.928,29.668,27.928,29.422,824025,0
1998-06-18,29.422,29.857,29.04,29.71,328410,0
1998-06-19,29.618,29.71,28.988,28.988,622340,0
1998-06-22,29.473,29.857,29.422,29.566,352650,0
1998-06-23,29.761,30.1,29.71,29.857,402067,0
1998-06-24,30,31.557,29.956,31.218,910155,0
1998-06-25,31.07,31.309,30.1,30.196,158379,0
1998-06-26,29.974,30.077,29.686,29.88,309465,0
1998-06-29,29.974,30.262,29.779,30.077,265574,0
1998-06-30,30.077,30.367,29.736,30.262,304289,0
1998-07-01,30.458,30.604,30.262,30.458,658232,0
1998-07-02,30.262,30.704,30.262,30.655,180030,0
1998-07-06,30.655,32.158,30.655,32.158,171207,0
1998-07-07,32.21,33.375,31.334,31.92,525267,0
1998-07-08,31.818,32.158,31.531,31.818,488909,0
1998-07-09,31.818,31.92,31.58,31.818,497144,0
1998-07-10,31.818,31.92,31.239,31.818,366532,0
1998-07-13,32.014,32.592,31.531,31.818,467960,0
1998-07-14,31.818,32.693,31.818,32.592,346884,0
1998-07-15,32.643,33.075,32.592,32.693,202624,0
1998-07-16,32.21,32.549,31.818,31.92,158379,0
1998-07-17,31.963,32.499,31.92,32.109,118140,0
1998-07-20,32.303,32.549,32.109,32.303,141081,0
1998-07-21,32.21,32.252,31.869,32.158,136612,0
1998-07-22,32.065,32.158,31.283,31.427,106724,0
1998-07-23,31.386,31.427,30.704,30.756,65774,0
1998-07-24,30.944,31.047,29.779,29.779,258277,0
1998-07-27,29.592,29.686,29.099,29.295,1500609,0
1998-07-28,29.2,29.491,28.666,28.766,445019,0
1998-07-29,28.766,29.395,28.613,28.809,470783,0
1998-07-30,28.809,29.295,28.719,29.2,272870,0
1998-07-31,29.151,29.345,28.428,28.47,441961,0
1998-08-03,28.522,29.539,28.428,29.2,261458,0
1998-08-04,29.2,29.491,27.985,27.985,841909,0
1998-08-05,27.985,28.088,26.629,27.355,250045,0
1998-08-06,27.161,27.355,26.967,27.212,363003,0
1998-08-07,27.264,27.791,27.212,27.501,402067,0
1998-08-10,27.264,27.552,27.161,27.552,180381,0
1998-08-11,26.967,27.355,26.967,27.212,147320,0
1998-08-12,27.306,27.408,26.871,27.161,84368,0
1998-08-13,27.068,27.355,26.924,27.068,122374,0
1998-08-14,27.161,27.306,26.532,26.532,623635,0
1998-08-17,26.583,27.212,26.191,27.068,384773,0
1998-08-18,27.161,27.552,27.068,27.501,630696,0
1998-08-19,27.603,27.936,27.161,27.306,437957,0
1998-08-20,27.501,27.501,26.924,27.212,250160,0
1998-08-21,27.161,27.161,26.142,26.338,371007,0
1998-08-24,26.338,26.388,25.997,26.142,136730,0
1998-08-25,26.048,26.583,25.997,26.191,350529,0
1998-08-26,26.048,26.048,25.03,25.562,603632,0
1998-08-27,25.463,25.463,22.801,23.769,845088,0
1998-08-28,23.956,24.494,23.038,24.494,482437,0
1998-08-31,24.638,24.689,22.504,22.504,502791,0
1998-09-01,22.018,22.947,22.018,22.75,986405,0
1998-09-02,22.557,24.255,22.557,23.917,405127,0
1998-09-03,23.917,24.399,23.287,23.287,374416,0
1998-09-04,23.182,23.287,20.854,21.638,720242,0
1998-09-08,22.504,22.844,21.681,22.308,1130665,0
1998-09-09,22.268,22.557,22.018,22.308,583747,0
1998-09-10,22.213,22.268,20.764,20.906,263220,0
1998-09-11,20.71,22.213,20.618,22.213,739894,0
1998-09-14,22.947,23.668,22.75,23.472,401953,0
1998-09-15,23.576,24.494,23.524,24.008,512911,0
1998-09-16,24.494,25.079,24.203,24.543,701298,0
1998-09-17,24.451,24.451,23.769,24.059,159672,0
1998-09-18,24.255,24.255,23.624,23.668,178031,0
1998-09-21,23.287,23.576,23.092,23.576,298051,0
1998-09-22,23.472,23.722,23.328,23.433,240158,0
1998-09-23,23.576,24.543,23.472,24.494,171207,0
1998-09-24,24.346,25.319,24.255,24.976,397243,0
1998-09-25,24.833,24.833,24.399,24.594,146851,0
1998-09-28,24.519,24.663,23.498,23.642,242396,0
1998-09-29,23.15,24.127,23.15,23.498,410541,0
1998-09-30,23.199,23.541,23.109,23.344,537501,0
1998-10-01,22.963,22.963,22.133,22.766,303817,0
1998-10-02,22.666,22.666,21.985,22.623,191445,0
1998-10-05,22.521,22.521,21.79,21.891,2440419,0
1998-10-06,22.089,22.376,19.845,21.014,1714765,0
1998-10-07,21.014,21.256,20.773,20.773,633991,0
1998-10-08,20.822,20.862,18.969,19.802,818023,0
1998-10-09,20.04,21.594,19.751,21.594,1154316,0
1998-10-12,21.79,23.344,21.594,23.305,1277512,0
1998-10-13,23.305,23.305,22.623,22.863,335350,0
1998-10-14,22.718,24.61,22.666,24.078,331466,0
1998-10-15,23.981,26.662,23.981,26.466,356648,0
1998-10-16,26.845,27.433,26.556,27.042,487732,0
1998-10-19,26.95,27.874,26.753,26.845,185799,0
1998-10-20,27.093,27.535,26.95,27.093,265692,0
1998-10-21,26.898,26.95,26.269,26.269,259338,0
1998-10-22,26.36,26.662,26.321,26.505,523971,0
1998-10-23,26.413,26.466,25.879,26.36,401714,0
1998-10-26,26.024,26.806,26.024,26.61,138256,0
1998-10-27,26.466,26.662,25.879,26.124,499143,0
1998-10-28,26.218,26.36,25.683,26.024,354531,0
1998-10-29,25.827,25.928,24.86,24.909,180147,0
1998-10-30,24.95,26.662,24.95,26.36,310521,0
1998-11-02,26.167,26.167,24.909,25.002,1080657,0
1998-11-03,25.436,25.879,25.055,25.096,1535788,0
1998-11-04,25.096,25.928,24.373,24.416,1768536,0
1998-11-05,23.931,24.034,23.056,23.344,1556619,0
1998-11-06,23.15,23.642,22.963,23.498,728363,0
1998-11-09,23.397,23.931,23.344,23.344,493731,0
1998-11-10,23.397,23.593,22.572,22.572,686466,0
1998-11-11,22.766,23.15,22.572,22.912,687764,0
1998-11-12,23.15,23.344,22.912,23.056,221685,0
1998-11-13,22.666,23.739,22.666,23.642,448312,0
1998-11-16,23.593,24.078,23.344,23.498,277341,0
1998-11-17,23.449,24.034,23.344,24.034,505381,0
1998-11-18,23.981,24.271,23.397,24.271,403478,0
1998-11-19,24.127,25.055,23.739,25.002,880740,0
1998-11-20,25.488,25.683,25.096,25.539,453725,0
1998-11-23,25.539,26.95,25.539,26.466,518913,0
1998-11-24,26.466,26.95,25.488,25.587,252512,0
1998-11-25,25.488,25.683,25.002,25.147,323819,0
1998-11-27,25.096,25.096,24.86,24.95,43774,0
1998-11-30,24.756,25.002,24.715,24.909,175445,0
1998-12-01,24.909,25.343,24.909,24.909,165792,0
1998-12-02,25.055,25.292,24.95,25.002,333939,0
1998-12-03,25.002,25.096,24.86,24.86,123785,0
1998-12-04,24.86,24.909,24.034,24.519,700824,0
1998-12-07,24.416,24.61,24.324,24.519,168734,0
1998-12-08,24.468,24.468,23.931,24.078,260514,0
1998-12-09,24.127,24.271,23.305,23.642,1205970,0
1998-12-10,23.593,23.593,22.469,22.809,473612,0
1998-12-11,22.887,22.887,21.808,22.196,603280,0
1998-12-14,22.392,22.497,21.57,21.858,462317,0
1998-12-15,21.858,21.858,21.611,21.611,393360,0
1998-12-16,21.519,21.808,21.376,21.519,397127,0
1998-12-17,21.57,22.392,21.57,22.108,720948,0
1998-12-18,22.587,22.587,21.376,21.611,452666,0
1998-12-21,21.468,22.052,20.88,21.519,799667,0
1998-12-22,20.685,22.587,20.685,22.587,2316634,0
1998-12-23,25.368,25.368,23.713,24.833,2576559,0
1998-12-24,24.984,26.54,24.984,25.665,859205,0
1998-12-28,25.471,25.562,25.03,25.223,730473,0
1998-12-29,25.276,25.757,25.276,25.717,463727,0
1998-12-30,25.522,26.838,25.471,25.522,366532,0
1998-12-31,25.562,26.88,25.562,26.88,289697,0
1999-01-04,26.88,26.88,26.15,26.253,573510,0
1999-01-05,26.15,26.15,25.327,25.615,952279,0
1999-01-06,25.522,26.15,25.522,25.953,1282221,0
1999-01-07,24.984,25.471,24.984,25.181,258042,0
1999-01-08,25.368,26.344,25.368,25.912,768956,0
1999-01-11,25.717,25.912,25.615,25.717,455725,0
1999-01-12,25.912,26.838,25.862,25.862,2651279,0
1999-01-13,25.276,25.562,24.886,25.079,2100480,0
1999-01-14,25.276,25.562,25.079,25.181,2014815,0
1999-01-15,25.327,25.522,24.203,24.984,1328110,0
1999-01-19,24.984,24.984,24.102,24.153,502791,0
1999-01-20,24.246,24.346,23.516,23.617,1382119,0
1999-01-21,23.32,23.566,23.125,23.125,1057475,0
1999-01-22,22.979,23.278,22.539,22.639,1893265,0
1999-01-25,22.539,22.734,22.196,22.639,2102006,0
1999-01-26,22.587,22.587,22.052,22.155,1283983,0
1999-01-27,22.155,22.155,20.685,21.032,2480071,0
1999-01-28,21.22,22.108,21.178,21.808,4439936,0
1999-01-29,21.766,22.539,21.664,21.858,5946194,0
1999-02-01,21.664,21.909,21.415,21.415,1178320,0
1999-02-02,21.415,21.766,21.178,21.273,1438484,0
1999-02-03,21.22,21.273,21.178,21.273,434778,0
1999-02-04,21.273,21.57,20.788,20.983,551740,0
1999-02-05,20.685,21.077,20.685,20.983,628463,0
1999-02-08,21.077,21.468,20.836,20.934,1023351,0
1999-02-09,20.983,20.983,20.149,20.253,941691,0
1999-02-10,20.2,20.397,19.861,20.292,1454011,0
1999-02-11,20.292,21.766,20.2,21.664,1625453,0
1999-02-12,21.415,21.57,20.88,21.077,378775,0
1999-02-16,20.88,22.25,20.88,22.25,789430,0
1999-02-17,21.963,22.001,21.766,22.001,531268,0
1999-02-18,21.909,22.052,21.858,22.052,411367,0
1999-02-19,21.963,22.587,21.963,22.444,516206,0
1999-02-22,22.539,23.083,22.001,22.836,417366,0
1999-02-23,22.929,23.125,22.108,22.444,471610,0
1999-02-24,22.639,23.03,22.001,22.052,537624,0
1999-02-25,22.25,22.693,21.858,21.858,298875,0
1999-02-26,21.766,22.001,20.685,21.273,692238,0
1999-03-01,21.273,21.57,21.077,21.22,334293,0
1999-03-02,21.376,22.497,21.376,22.392,354412,0
1999-03-03,22.392,22.836,22.196,22.351,565626,0
1999-03-04,22.301,23.761,22.301,23.617,1468839,0
1999-03-05,24.984,24.984,24.102,24.399,1016766,0
1999-03-08,24.399,25.181,23.909,23.909,1080421,0
1999-03-09,23.909,23.909,23.227,23.617,630814,0
1999-03-10,23.865,25.665,23.865,24.984,832024,0
1999-03-11,25.181,25.471,24.984,25.181,724949,0
1999-03-12,25.181,25.327,24.638,24.638,695177,0
1999-03-15,24.788,25.181,24.594,24.984,425249,0
1999-03-16,24.984,25.03,24.543,24.788,345119,0
1999-03-17,24.638,25.181,24.399,25.181,203800,0
1999-03-18,25.276,26.54,25.276,25.418,1165259,0
1999-03-19,25.327,25.327,24.689,24.788,899211,0
1999-03-22,24.399,25.03,24.203,24.788,706470,0
1999-03-23,24.886,24.886,24.494,24.594,827673,0
1999-03-24,24.594,24.689,24.299,24.543,139199,0
1999-03-25,24.543,25.181,24.543,24.689,364533,0
1999-03-26,24.494,24.984,24.346,24.739,287575,0
1999-03-29,24.715,25.392,24.663,25.198,411481,0
1999-03-30,25.248,25.3,24.027,24.364,451135,0
1999-03-31,23.387,24.468,23.387,24.416,1244333,0
1999-04-01,24.416,24.416,23.1,24.169,417366,0
1999-04-05,23.931,24.145,23.584,23.931,510677,0
1999-04-06,23.883,24.416,23.297,23.387,717767,0
1999-04-07,23.488,24.364,23.387,24.324,258751,0
1999-04-08,24.027,24.027,23.047,23.778,362415,0
1999-04-09,23.488,23.729,22.71,22.947,567038,0
1999-04-12,22.75,23.244,22.604,22.71,250402,0
1999-04-13,23.1,23.1,22.512,22.801,1083012,0
1999-04-14,22.71,22.997,21.971,22.116,232745,0
1999-04-15,22.213,22.411,21.331,21.918,461136,0
1999-04-16,21.873,22.268,21.774,22.018,164263,0
1999-04-19,22.116,23.686,21.971,23.336,982641,0
1999-04-20,23.244,23.778,23.244,23.488,636224,0
1999-04-21,23.584,23.883,23.1,23.488,430662,0
1999-04-22,23.633,23.633,22.512,22.604,865562,0
1999-04-23,23.19,23.19,22.512,22.512,313816,0
1999-04-26,22.462,22.512,21.824,21.918,613869,0
1999-04-27,22.213,22.71,21.824,22.604,1520259,0
1999-04-28,22.71,23.883,22.462,23.297,746009,0
1999-04-29,23.387,24.663,23.387,24.663,1216798,0
1999-04-30,24.561,24.715,23.686,23.686,360768,0
1999-05-03,23.829,24.86,23.778,24.715,428310,0
1999-05-04,25.248,25.248,23.829,23.883,681762,0
1999-05-05,23.931,24.468,23.778,24.22,279108,0
1999-05-06,23.974,24.127,23.778,23.829,464666,0
1999-05-07,24.027,24.909,23.633,24.806,720121,0
1999-05-10,24.663,25.445,24.468,25.002,592692,0
1999-05-11,24.468,25.3,24.324,25.147,854384,0
1999-05-12,25.343,26.422,25.248,26.227,1754065,0
1999-05-13,26.422,27.595,26.422,27.306,1449777,0
1999-05-14,27.112,27.112,25.784,26.278,619281,0
1999-05-17,26.278,26.422,25.835,26.133,368178,0
1999-05-18,26.175,26.175,25.445,25.587,271220,0
1999-05-19,25.392,25.392,24.561,25.002,834380,0
1999-05-20,24.715,25.343,24.271,25.002,512675,0
1999-05-21,25.055,25.147,24.364,24.95,527383,0
1999-05-24,24.95,24.95,23.441,24.468,704003,0
1999-05-25,24.519,24.663,23.931,24.271,447251,0
1999-05-26,24.468,25.198,24.271,24.663,545858,0
1999-05-27,24.271,24.519,23.686,23.974,448193,0
1999-05-28,23.883,24.663,23.584,23.883,350415,0
1999-06-01,23.974,23.974,23.142,23.441,324997,0
1999-06-02,23.441,23.441,22.658,22.71,1016876,0
1999-06-03,22.903,23.336,22.903,23.047,287818,0
1999-06-04,23.1,23.19,22.71,23.142,375593,0
1999-06-07,23.244,23.297,22.854,23.1,706235,0
1999-06-08,23.1,23.686,23.1,23.336,862030,0
1999-06-09,23.387,23.387,22.411,22.71,1305636,0
1999-06-10,22.801,22.801,21.681,21.824,576686,0
1999-06-11,21.971,22.71,21.873,22.36,1456245,0
1999-06-14,22.411,22.462,22.116,22.411,287345,0
1999-06-15,22.411,23.297,22.411,22.71,1394122,0
1999-06-16,22.903,23.19,22.71,22.903,597161,0
1999-06-17,22.997,23.1,22.854,22.997,648934,0
1999-06-18,23.1,23.297,22.604,22.801,1111248,0
1999-06-21,22.997,23.1,22.801,22.903,1293518,0
1999-06-22,22.947,22.947,21.824,22.268,686466,0
1999-06-23,22.116,22.268,21.721,21.824,473726,0
1999-06-24,21.774,21.873,21.485,21.578,577505,0
1999-06-25,21.629,21.971,21.578,21.681,668704,0
1999-06-28,21.766,21.858,21.324,21.519,459257,0
1999-06-29,21.57,22.504,20.685,22.401,2013402,0
1999-06-30,22.401,23.433,22.206,22.206,1126075,0
1999-07-01,22.259,22.792,22.259,22.351,527856,0
1999-07-02,22.351,22.987,22.009,22.061,1127367,0
1999-07-06,22.009,23.142,21.713,21.816,1774539,0
1999-07-07,22.206,22.301,21.22,21.22,991932,0
1999-07-08,21.22,21.415,20.633,21.17,867562,0
1999-07-09,21.17,21.17,20.439,20.584,1131371,0
1999-07-12,20.584,20.934,20.048,20.728,2135072,0
1999-07-13,20.685,21.376,20.284,21.376,687531,0
1999-07-14,21.376,21.376,20.284,20.439,1259982,0
1999-07-15,20.439,20.829,20.141,20.389,1579333,0
1999-07-16,20.336,20.439,19.945,20.389,1063007,0
1999-07-19,20.389,21.273,20.389,20.584,707178,0
1999-07-20,20.633,20.728,20.336,20.633,806727,0
1999-07-21,20.439,20.532,19.556,19.894,1268336,0
1999-07-22,19.845,19.845,19.155,19.307,1345525,0
1999-07-23,19.504,20.192,19.504,19.945,569981,0
1999-07-26,19.845,20.439,19.751,19.802,480082,0
1999-07-27,18.867,19.307,18.476,18.569,3309626,0
1999-07-28,18.96,18.96,17.983,18.077,2938385,0
1999-07-29,18.077,18.077,17.293,17.633,1768889,0
1999-07-30,18.179,18.322,17.786,18.271,1615100,0
1999-08-02,18.375,18.765,18.179,18.765,1613337,0
1999-08-03,18.867,19.207,18.518,18.569,2047525,0
1999-08-04,18.671,18.671,18.034,18.034,1189849,0
1999-08-05,18.034,18.077,17.39,18.077,995231,0
1999-08-06,18.034,18.518,17.489,17.489,1337639,0
1999-08-09,18.077,18.322,17.39,17.83,692003,0
1999-08-10,17.881,17.983,16.505,17.244,1019587,0
1999-08-11,17.293,18.375,17.244,18.271,1335287,0
1999-08-12,18.077,18.765,18.077,18.476,1352353,0
1999-08-13,18.671,18.96,18.375,18.765,825435,0
1999-08-16,18.765,18.817,18.476,18.671,1347995,0
1999-08-17,18.765,19.063,18.671,18.714,454900,0
1999-08-18,18.518,18.765,18.322,18.671,300523,0
1999-08-19,18.671,18.765,18.077,18.518,1012408,0
1999-08-20,18.569,18.62,18.179,18.375,583863,0
1999-08-23,18.569,19.063,18.271,18.671,913568,0
1999-08-24,18.518,18.765,18.271,18.322,902389,0
1999-08-25,18.229,18.424,17.633,17.83,1291868,0
1999-08-26,17.685,17.983,17.685,17.737,907093,0
1999-08-27,17.983,17.983,17.489,17.54,694943,0
1999-08-30,17.489,17.54,17.098,17.194,1089010,0
1999-08-31,17.293,17.293,16.749,16.854,533034,0
1999-09-01,16.902,16.998,16.256,16.362,1232093,0
1999-09-02,16.41,16.46,15.97,16.256,1233504,0
1999-09-03,16.215,16.606,16.215,16.307,1265865,0
1999-09-07,17.489,17.489,16.215,16.307,1069946,0
1999-09-08,16.505,17.098,16.505,16.606,1026409,0
1999-09-09,16.699,16.699,16.011,16.215,864617,0
1999-09-10,16.362,16.362,15.526,15.918,745069,0
1999-09-13,15.918,16.062,15.669,15.918,840262,0
1999-09-14,15.864,15.918,15.476,15.621,821905,0
1999-09-15,15.815,15.97,15.476,15.526,1096305,0
1999-09-16,15.569,15.569,15.129,15.129,890155,0
1999-09-17,15.526,15.775,15.331,15.526,1740060,0
1999-09-20,15.569,16.062,15.569,15.918,1093832,0
1999-09-21,16.011,16.011,15.621,15.669,599280,0
1999-09-22,15.722,15.722,15.229,15.229,585512,0
1999-09-23,15.331,15.526,14.642,14.642,569746,0
1999-09-24,14.594,14.594,13.461,14.202,1797131,0
1999-09-27,14.541,14.642,13.707,14.098,1086658,0
1999-09-28,14.089,14.133,13.147,13.845,2071764,0
1999-09-29,13.692,13.794,12.95,13.095,1453426,0
1999-09-30,13.2,13.546,13.005,13.393,1182439,0
1999-10-01,13.393,13.393,12.755,12.85,1141488,0
1999-10-04,12.95,13.147,12.85,13.005,1092659,0
1999-10-05,13.005,13.054,12.85,12.901,916039,0
1999-10-06,12.901,13.639,12.901,13.546,1516141,0
1999-10-07,13.741,13.794,12.459,12.755,2913794,0
1999-10-08,12.653,12.95,12.254,12.254,1283280,0
1999-10-11,12.408,13.249,12.357,13.249,1652165,0
1999-10-12,13.147,13.147,12.799,12.901,1055593,0
1999-10-13,12.85,13.095,12.707,12.95,1058299,0
1999-10-14,13.054,13.095,12.755,12.95,663995,0
1999-10-15,12.653,13.344,12.653,13.095,1085832,0
1999-10-18,13.095,13.147,12.901,13.095,633404,0
1999-10-19,13.095,13.299,13.054,13.054,757775,0
1999-10-20,13.054,13.147,12.799,12.799,598340,0
1999-10-21,12.707,12.755,12.604,12.653,847206,0
1999-10-22,12.755,13.445,12.653,13.393,1733239,0
1999-10-25,13.393,13.845,13.249,13.845,1088772,0
1999-10-26,13.99,13.99,13.299,13.886,1245153,0
1999-10-27,13.99,14.185,13.639,13.845,699414,0
1999-10-28,13.886,15.425,13.886,14.727,3621445,0
1999-10-29,15.129,15.722,15.024,15.374,1086304,0
1999-11-01,15.569,15.569,14.727,14.727,1239977,0
1999-11-02,14.532,15.222,14.532,15.129,880034,0
1999-11-03,15.129,15.178,14.635,14.635,1704996,0
1999-11-04,15.222,16.41,15.222,16.215,1999752,0
1999-11-05,16.215,16.954,16.011,16.606,1811128,0
1999-11-08,16.811,17.993,16.757,17.056,2256622,0
1999-11-09,17.251,17.355,16.215,16.307,830024,0
1999-11-10,16.112,16.112,15.222,15.766,2083063,0
1999-11-11,15.97,16.112,15.518,15.918,873323,0
1999-11-12,16.011,16.606,15.97,16.011,892742,0
1999-11-15,16.011,16.112,15.024,15.476,1009820,0
1999-11-17,15.621,15.621,14.933,15.222,791309,0
1999-11-18,15.766,15.766,14.83,15.271,1782304,0
1999-11-19,15.323,15.323,14.782,14.83,1006642,0
1999-11-22,14.933,15.077,14.88,15.024,880740,0
1999-11-23,15.129,15.129,14.727,14.782,667525,0
1999-11-24,14.782,14.83,14.185,14.234,847909,0
1999-11-26,14.133,14.43,14.133,14.234,260396,0
1999-11-29,14.234,14.234,13.495,13.546,1958451,0
1999-11-30,13.546,13.639,13.344,13.445,1735827,0
1999-12-01,13.393,13.59,13.344,13.59,1105840,0
1999-12-02,13.639,13.794,13.393,13.741,823673,0
1999-12-03,13.845,14.635,13.741,14.039,856731,0
1999-12-06,13.937,13.937,13.344,13.639,735773,0
1999-12-07,13.393,13.692,13.344,13.495,605280,0
1999-12-08,13.393,13.639,13.249,13.249,433843,0
1999-12-09,13.445,13.546,13.054,13.147,758484,0
1999-12-10,13.249,13.393,13.147,13.299,508322,0
1999-12-13,13.249,13.845,13.054,13.2,1010172,0
1999-12-14,13.2,13.344,13.054,13.095,692710,0
1999-12-15,13.054,13.393,13.054,13.147,621046,0
1999-12-16,13.344,13.393,12.85,13.054,669880,0
1999-12-17,13.054,13.2,12.755,13.147,1313872,0
1999-12-20,13.147,13.344,12.85,12.901,1910094,0
1999-12-21,12.85,13.095,12.799,12.85,1314226,0
1999-12-22,12.799,13.692,12.799,12.901,1190204,0
1999-12-23,13.005,13.344,12.85,12.901,1450483,0
1999-12-27,12.901,12.901,12.653,12.653,1363173,0
1999-12-28,12.755,13.546,12.755,13.344,1294691,0
1999-12-29,13.435,13.581,13.183,13.334,1430950,0
1999-12-30,13.283,13.283,12.832,12.884,1252920,0
1999-12-31,12.884,13.487,12.884,13.283,489615,0
2000-01-03,13.581,13.632,12.832,12.986,1610509,0
2000-01-04,12.884,12.934,12.289,12.884,1509787,0
2000-01-05,12.884,12.884,12.092,12.135,2194494,0
2000-01-06,12.135,12.884,12.135,12.79,1266336,0
2000-01-07,12.934,15.129,12.934,14.43,6394387,0
2000-01-10,14.83,15.178,14.676,14.872,1896204,0
2000-01-11,15.024,15.024,14.133,14.185,1104895,0
2000-01-12,14.185,14.872,14.185,14.676,1189849,0
2000-01-13,14.83,15.722,14.676,15.722,1270099,0
2000-01-14,15.918,16.614,15.918,16.369,1997988,0
2000-01-18,16.316,16.316,15.178,15.271,580803,0
2000-01-19,15.271,15.918,15.222,15.722,863796,0
2000-01-20,15.621,15.873,15.569,15.722,772371,0
2000-01-21,15.918,16.173,15.722,15.97,1069946,0
2000-01-24,16.121,16.316,15.918,15.97,705063,0
2000-01-25,16.019,16.071,15.271,15.569,1004293,0
2000-01-26,15.569,15.569,14.482,15.077,2076941,0
2000-01-27,15.077,15.129,14.532,14.676,809431,0
2000-01-28,14.727,14.727,14.133,14.33,520091,0
2000-01-31,14.33,14.38,13.928,14.081,799198,0
2000-02-01,14.081,14.482,13.928,14.33,1305281,0
2000-02-02,14.33,14.43,13.487,13.836,1506373,0
2000-02-03,14.032,14.227,13.384,13.53,1130311,0
2000-02-04,13.683,13.785,13.334,13.435,1048414,0
2000-02-07,13.581,13.581,13.038,13.334,505381,0
2000-02-08,13.283,13.334,12.934,13.088,704239,0
2000-02-09,13.038,13.183,12.585,12.688,491143,0
2000-02-10,12.738,12.79,11.938,12.289,889327,0
2000-02-11,12.341,12.585,11.838,11.892,4434170,0
2000-02-14,11.991,12.092,11.794,11.892,613988,0
2000-02-15,11.938,12.092,11.838,12.092,1448364,0
2000-02-16,12.341,14.576,12.341,14.43,6869763,0
2000-02-17,15.425,15.425,14.83,15.129,2390996,0
2000-02-18,15.129,15.129,14.33,14.532,967579,0
2000-02-22,14.532,14.727,13.836,13.879,927570,0
2000-02-23,13.928,13.928,13.334,13.53,763778,0
2000-02-24,13.683,13.836,13.384,13.632,1440483,0
2000-02-25,13.632,13.732,13.334,13.334,639993,0
2000-02-28,13.53,13.632,13.334,13.53,846968,0
2000-02-29,13.928,14.227,13.732,14.227,1367172,0
2000-03-01,14.032,14.032,13.231,13.487,1371174,0
2000-03-02,13.487,13.487,12.934,13.138,1432714,0
2000-03-03,13.038,13.138,12.934,13.138,885093,0
2000-03-06,12.738,13.183,12.237,12.485,1591332,0
2000-03-07,12.341,12.341,11.242,11.696,2520315,0
2000-03-08,11.892,11.892,11.193,11.746,1156788,0
2000-03-09,11.746,12.189,11.696,12.135,1234330,0
2000-03-10,12.092,12.189,11.345,12.043,2217789,0
2000-03-13,11.938,12.237,11.746,11.892,584334,0
2000-03-14,11.991,12.341,11.838,11.892,764600,0
2000-03-15,11.892,12.485,11.838,12.289,3479771,0
2000-03-16,12.485,14.277,12.485,14.032,4148594,0
2000-03-17,13.836,14.676,13.53,13.581,1747827,0
2000-03-20,13.384,13.53,12.79,13.183,847909,0
2000-03-21,13.088,14.532,13.088,14.482,1275866,0
2000-03-22,15.129,15.129,13.53,14.133,2274156,0
2000-03-23,14.277,15.129,13.836,14.872,991464,0
2000-03-24,14.872,15.918,14.627,15.129,1909855,0
2000-03-27,15.129,15.129,14.33,14.727,607399,0
2000-03-28,14.627,15.323,14.576,15.129,1079008,0
2000-03-29,15.111,15.416,15.015,15.214,1037941,0
2000-03-30,15.214,16.767,15.111,16.767,1997400,0
2000-03-31,16.819,18.468,16.819,18.315,4016099,0
2000-04-03,18.213,18.262,17.812,18.017,1574272,0
2000-04-04,18.017,18.315,16.718,17.464,1952218,0
2000-04-05,17.668,17.668,17.016,17.464,1408242,0
2000-04-06,17.516,17.618,16.265,16.861,2173666,0
2000-04-07,17.016,17.168,16.962,17.016,1243386,0
2000-04-10,17.115,17.311,16.911,17.311,769778,0
2000-04-11,17.115,17.219,16.819,16.819,738478,0
2000-04-12,16.911,17.966,16.911,17.267,1354937,0
2000-04-13,17.464,17.812,17.364,17.618,1061240,0
2000-04-14,17.219,17.311,16.718,16.861,1398120,0
2000-04-17,16.41,16.819,16.215,16.513,370770,0
2000-04-18,16.41,17.115,16.41,16.666,631167,0
2000-04-19,16.718,16.819,16.316,16.41,552916,0
2000-04-20,16.41,16.614,16.011,16.614,946278,0
2000-04-24,16.614,18.569,16.513,18.468,1195969,0
2000-04-25,19.216,20.423,18.918,20.219,1740651,0
2000-04-26,20.423,21.816,19.216,19.216,2724232,0
2000-04-27,19.02,20.114,18.765,19.564,1135842,0
2000-04-28,19.564,19.614,18.518,19.164,829434,0
2000-05-01,19.52,21.014,19.469,20.668,1744300,0
2000-05-02,20.463,20.618,18.765,20.014,1932096,0
2000-05-03,20.014,20.822,19.769,19.972,897802,0
2000-05-04,19.817,20.373,19.666,20.319,613753,0
2000-05-05,20.268,20.373,19.817,19.87,789430,0
2000-05-08,20.219,20.373,19.114,19.564,942396,0
2000-05-09,20.067,21.367,19.87,20.822,2079888,0
2000-05-10,21.014,21.62,20.268,20.568,2582444,0
2000-05-11,20.423,20.967,20.423,20.822,929451,0
2000-05-12,20.822,21.014,20.618,20.871,1736177,0
2000-05-15,20.916,21.367,20.719,21.367,936162,0
2000-05-16,21.367,21.468,21.068,21.367,635052,0
2000-05-17,21.367,21.367,20.719,21.121,1101246,0
2000-05-18,21.22,22.222,21.22,22.125,1977871,0
2000-05-19,22.125,22.125,21.273,21.774,1096542,0
2000-05-22,21.721,22.018,21.324,21.519,1249391,0
2000-05-23,21.721,21.918,21.519,21.774,1621924,0
2000-05-24,21.673,22.42,21.62,22.42,2884731,0
2000-05-25,22.368,22.368,20.773,21.57,1863496,0
2000-05-26,21.367,21.367,20.423,20.967,977458,0
2000-05-30,20.967,22.819,20.871,22.368,1676875,0
2000-05-31,22.368,22.368,21.468,21.57,1079832,0
2000-06-01,21.774,22.766,21.774,22.674,1331288,0
2000-06-02,23.217,25.172,23.217,24.373,2216263,0
2000-06-05,23.617,24.169,23.217,23.271,1099837,0
2000-06-06,23.074,24.424,23.023,23.923,1412826,0
2000-06-07,23.923,24.424,23.923,24.169,703063,0
2000-06-08,24.169,24.169,23.167,23.167,556095,0
2000-06-09,23.369,23.369,22.718,22.766,470668,0
2000-06-12,22.971,23.074,22.368,22.718,1403063,0
2000-06-13,22.718,22.919,22.018,22.766,690941,0
2000-06-14,22.766,23.369,22.766,23.217,1021587,0
2000-06-15,23.576,23.617,22.125,22.572,1375295,0
2000-06-16,22.469,22.718,22.317,22.623,1201382,0
2000-06-19,22.125,23.32,22.071,23.217,948988,0
2000-06-20,23.217,23.217,22.222,22.623,805314,0
2000-06-21,22.469,22.572,21.62,21.816,720242,0
2000-06-22,21.816,21.816,20.773,21.273,645168,0
2000-06-23,21.22,21.918,21.22,21.519,600220,0
2000-06-26,21.62,21.774,20.916,21.068,625518,0
2000-06-27,21.415,21.62,21.17,21.324,944280,0
2000-06-28,21.578,22.326,21.324,22.026,762012,0
2000-06-29,22.026,22.979,22.026,22.53,738596,0
2000-06-30,22.53,23.135,22.479,22.53,858146,0
2000-07-03,22.429,22.631,22.278,22.53,189797,0
2000-07-05,22.684,22.684,22.026,22.178,729653,0
2000-07-06,22.429,22.734,21.824,22.684,483495,0
2000-07-07,22.581,23.48,22.581,23.441,848262,0
2000-07-10,23.387,23.785,23.336,23.739,1692406,0
2000-07-11,23.739,24.237,23.533,24.187,1545088,0
2000-07-12,24.187,25.198,24.187,25.147,1942451,0
2000-07-13,25.147,25.65,24.739,25.046,1736415,0
2000-07-14,25.046,26.048,24.895,25.392,1089835,0
2000-07-17,25.445,25.445,24.788,25.248,748479,0
2000-07-18,25.096,25.096,24.237,24.494,515263,0
2000-07-19,24.339,24.645,23.686,24.136,1090654,0
2000-07-20,24.29,24.895,24.043,24.895,426660,0
2000-07-21,24.788,25.147,24.645,25.046,827083,0
2000-07-24,24.942,25.343,23.99,24.136,589630,0
2000-07-25,24.136,25.248,23.99,25.096,702355,0
2000-07-26,25.75,27.153,25.65,26.806,2791300,0
2000-07-27,27.007,29.974,27.007,29.524,5597432,0
2000-07-28,28.961,29.065,28.114,28.565,1663581,0
2000-07-31,28.719,28.961,28.267,28.921,1418596,0
2000-08-01,28.921,28.921,27.56,27.56,1894323,0
2000-08-02,27.007,27.663,25.997,26.253,2074708,0
2000-08-03,25.545,26.957,25.545,26.957,2501721,0
2000-08-04,27.255,27.806,26.957,27.255,1431185,0
2000-08-07,27.757,27.806,27.255,27.713,1442367,0
2000-08-08,27.757,28.114,27.408,27.909,1507198,0
2000-08-09,27.909,27.909,26.457,26.549,1006883,0
2000-08-10,26.753,27.306,26.753,27.059,663762,0
2000-08-11,26.957,27.757,26.907,27.46,464196,0
2000-08-14,28.165,28.361,27.909,28.318,1509198,0
2000-08-15,28.361,28.41,28.165,28.318,1288102,0
2000-08-16,28.165,28.463,28.165,28.267,933806,0
2000-08-17,28.165,28.921,27.909,28.766,652115,0
2000-08-18,28.871,28.871,28.165,28.513,763660,0
2000-08-21,28.565,28.871,28.165,28.165,631284,0
2000-08-22,28.361,28.565,27.56,27.713,756249,0
2000-08-23,27.355,27.56,27.059,27.511,1023235,0
2000-08-24,27.408,27.858,27.355,27.408,590453,0
2000-08-25,27.408,27.757,26.957,27.204,676584,0
2000-08-28,27.007,27.255,26.549,26.753,664114,0
2000-08-29,26.602,27.007,26.457,26.806,558917,0
2000-08-30,27.059,27.306,26.907,27.153,1305869,0
2000-08-31,27.007,28.565,27.007,28.267,728007,0
2000-09-01,28.463,28.818,27.806,27.962,403953,0
2000-09-05,27.757,28.41,27.757,28.062,250045,0
2000-09-06,27.757,27.757,26.753,26.853,1233858,0
2000-09-07,26.907,27.46,26.907,27.059,3721813,0
2000-09-08,27.255,28.318,27.204,28.114,1447307,0
2000-09-11,28.114,28.463,27.909,28.165,864266,0
2000-09-12,28.165,28.565,27.962,28.463,886273,0
2000-09-13,28.565,29.524,28.361,28.818,1322109,0
2000-09-14,28.719,29.015,28.214,28.818,1182207,0
2000-09-15,28.766,29.566,28.719,29.015,1074534,0
2000-09-18,29.015,29.77,29.015,29.168,1925740,0
2000-09-19,29.168,29.77,29.015,29.77,1014289,0
2000-09-20,29.77,29.872,29.218,29.37,928280,0
2000-09-21,29.422,30.824,29.321,30.774,1781954,0
2000-09-22,30.577,31.477,30.172,31.183,901685,0
2000-09-25,31.183,31.183,29.77,30.077,1245860,0
2000-09-26,30.028,31.378,29.974,31.129,1068774,0
2000-09-27,31.283,32.446,31.129,31.844,1454719,0
2000-09-28,31.487,32.244,31.487,32.091,1064418,0
2000-09-29,32.091,32.193,31.129,31.692,1329755,0
2000-10-02,31.588,31.988,31.334,31.487,1111836,0
2000-10-03,31.487,31.487,30.27,30.27,967579,0
2000-10-04,30.127,30.68,29.821,30.231,801196,0
2000-10-05,29.668,30.18,29.37,29.872,1925977,0
2000-10-06,29.269,29.668,28.71,28.758,1298810,0
2000-10-09,28.758,29.015,28.259,28.613,773541,0
2000-10-10,28.657,28.863,26.54,27.806,1976573,0
2000-10-11,27.451,28.657,27.042,28.565,2436770,0
2000-10-12,28.565,28.565,27.093,27.093,2413121,0
2000-10-13,27.093,28.001,26.95,27.757,1331991,0
2000-10-16,27.603,28.106,27.552,28.106,1075478,0
2000-10-17,28.309,28.565,27.4,28.001,981109,0
2000-10-18,27.704,29.321,27.093,29.116,1428954,0
2000-10-19,30.077,30.884,29.77,30.526,1912446,0
2000-10-20,30.629,31.334,30.577,30.629,1146315,0
2000-10-23,30.629,31.129,30.27,31.079,1124311,0
2000-10-24,31.079,31.539,30.477,30.934,1306695,0
2000-10-25,31.386,31.887,31.183,31.283,2253209,0
2000-10-26,31.794,32.039,30.324,30.934,936864,0
2000-10-27,30.934,31.692,30.934,31.692,1068300,0
2000-10-30,31.692,33.102,31.692,32.797,1565093,0
2000-10-31,32.797,32.797,31.539,31.692,902980,0
2000-11-01,32.6,32.6,31.283,32.141,3407759,0
2000-11-02,32.193,34.308,31.887,32.651,2180139,0
2000-11-03,32.499,32.499,31.334,31.539,926394,0
2000-11-06,31.079,31.539,30.477,30.934,1249858,0
2000-11-07,30.934,31.939,30.526,31.487,1266690,0
2000-11-08,31.487,31.887,31.183,31.639,631637,0
2000-11-09,31.844,31.844,31.231,31.334,566450,0
2000-11-10,31.386,32.745,31.183,32.398,941572,0
2000-11-13,32.244,32.294,31.129,31.692,661055,0
2000-11-14,31.692,32.549,31.639,32.244,1149726,0
2000-11-15,32.345,32.549,31.988,32.345,767898,0
2000-11-16,32.244,32.651,31.386,32.141,1584036,0
2000-11-17,32.244,32.949,32.244,32.294,745420,0
2000-11-20,32.244,32.244,31.283,31.588,1114188,0
2000-11-21,31.588,31.639,31.283,31.487,1093365,0
2000-11-22,31.283,31.435,30.324,30.987,635164,0
2000-11-24,30.987,31.435,30.477,31.334,304289,0
2000-11-27,31.037,31.079,30.477,30.884,821081,0
2000-11-28,31.079,31.844,30.934,31.283,550566,0
2000-11-29,31.386,32.294,31.386,32.141,635757,0
2000-11-30,32.141,33.408,31.539,31.887,1730297,0
2000-12-01,31.887,32.193,31.435,31.692,1051945,0
2000-12-04,31.692,32.091,31.639,31.988,1331288,0
2000-12-05,32.193,33.154,32.193,33.102,1994341,0
2000-12-06,33.102,33.408,32.549,33.154,1180318,0
2000-12-07,33.051,33.705,32.294,33.502,1167260,0
2000-12-08,33.909,35.27,33.909,35.166,1706525,0
2000-12-11,35.022,35.32,34.412,34.769,1181143,0
2000-12-12,34.718,34.718,33.502,33.909,1095129,0
2000-12-13,32.294,32.6,32.039,32.294,4338509,0
2000-12-14,32.499,32.499,31.283,31.487,2599385,0
2000-12-15,31.435,31.487,29.321,30.729,3808533,0
2000-12-18,31.487,31.988,31.334,31.887,2473012,0
2000-12-19,31.887,31.887,29.77,30.375,2148132,0
2000-12-20,30.077,30.18,29.618,29.872,1630750,0
2000-12-21,29.872,32.693,29.821,32.693,3508248,0
2000-12-22,32.651,32.693,32.091,32.651,1081008,0
2000-12-26,32.651,34.061,32.6,33.857,1696528,0
2000-12-27,33.711,34.776,33.711,34.521,1179970,0
2000-12-28,34.316,34.93,34.316,34.673,1428954,0
2000-12-29,34.979,35.583,34.011,34.369,1299869,0
2001-01-02,34.979,34.979,33.051,33.408,1972690,0
2001-01-03,33.102,33.358,31.785,31.887,2539378,0
2001-01-04,32.091,32.6,28.75,30.172,5368331,0
2001-01-05,29.965,31.386,29.557,30.721,3046519,0
2001-01-08,30.721,31.386,30.621,30.925,2020699,0
2001-01-09,31.231,31.58,29.353,29.557,2612094,0
2001-01-10,30.324,30.324,29.109,29.457,1727239,0
2001-01-11,29.159,29.208,28.649,29.159,2560671,0
2001-01-12,29.557,29.66,27.739,28.189,3515188,0
2001-01-16,27.993,29.71,27.944,29.457,2544674,0
2001-01-17,29.353,29.457,28.14,28.444,2540081,0
2001-01-18,27.944,29.557,26.728,29.557,3438469,0
2001-01-19,29.71,29.71,28.75,28.8,1148432,0
2001-01-22,29.006,30.375,28.905,30.27,1127490,0
2001-01-23,29.404,31.539,28.905,31.183,1897147,0
2001-01-24,31.231,31.734,30.721,31.231,1316813,0
2001-01-25,31.183,31.683,30.877,31.539,1007817,0
2001-01-26,31.539,31.631,30.877,31.129,922628,0
2001-01-29,31.02,31.623,30.918,31.248,617987,0
2001-01-30,31.564,31.564,29.965,30.526,1966335,0
2001-01-31,30.604,30.697,29.483,29.965,1018411,0
2001-02-01,29.965,30.349,29.234,29.498,2245563,0
2001-02-02,28.75,30.809,28.75,30.729,3120653,0
2001-02-05,30.774,31.564,30.307,31.41,784134,0
2001-02-06,31.41,31.427,30.153,30.68,525852,0
2001-02-07,31.096,31.58,30.858,31.343,520562,0
2001-02-08,31.343,31.98,29.761,30.388,1974693,0
2001-02-09,30.196,30.934,29.548,30.543,1215854,0
2001-02-12,30.68,31.173,30.375,30.858,749540,0
2001-02-13,31.061,31.41,30.612,31.079,1040059,0
2001-02-14,31.418,32.516,31.096,31.75,2121891,0
2001-02-15,31.666,31.913,30.697,30.697,1456839,0
2001-02-16,30.655,30.968,30.288,30.569,1285987,0
2001-02-20,30.375,30.774,29.557,29.557,3994798,0
2001-02-21,28.953,29.498,28.352,28.631,980170,0
2001-02-22,29.483,29.516,28.548,29.395,1287163,0
2001-02-23,30.569,30.569,29.159,29.643,1243508,0
2001-02-26,29.804,30.569,29.516,29.965,1263042,0
2001-02-27,30.172,30.655,29.965,30.441,1140783,0
2001-02-28,30.535,30.774,29.278,29.643,1016998,0
2001-03-01,29.804,29.965,29.507,29.938,832850,0
2001-03-02,29.516,30.782,29.516,30.449,1453659,0
2001-03-05,30.449,30.612,29.72,29.931,766016,0
2001-03-06,29.965,29.965,29.159,29.686,1357883,0
2001-03-07,29.686,30.127,29.566,30.043,635638,0
2001-03-08,30.245,30.756,30.204,30.543,557743,0
2001-03-09,31.183,31.183,30.085,30.738,1316342,0
2001-03-12,30.774,31.418,30.204,30.398,1337050,0
2001-03-13,30.375,30.569,29.804,30.494,976993,0
2001-03-14,29.965,30.172,29.6,29.865,1170674,0
2001-03-15,30.68,31.183,30.18,30.774,1548739,0
2001-03-16,30.774,30.774,30.375,30.375,1010994,0
2001-03-19,29.761,29.761,27.486,28.548,3282325,0
2001-03-20,29.234,29.234,27.977,28.027,1733827,0
2001-03-21,26.728,27.944,26.728,27.621,2250504,0
2001-03-22,27.535,27.621,25.912,26.806,1969163,0
2001-03-23,27.332,27.654,26.44,26.967,1705584,0
2001-03-26,27.535,28.053,27.372,27.654,1593569,0
2001-03-27,27.637,27.637,27.05,27.451,1620747,0
2001-03-28,27.255,28.01,27.112,27.722,1297635,0
2001-03-29,27.56,28.053,27.477,28.036,1994341,0
2001-03-30,27.851,30.18,27.851,29.88,1171495,0
2001-04-02,29.557,29.804,29.024,29.159,1467427,0
2001-04-03,28.953,28.953,27.722,27.806,1121134,0
2001-04-04,28.01,28.189,26.95,27.237,1363058,0
2001-04-05,27.315,27.806,27.315,27.56,1749595,0
2001-04-06,27.552,27.552,25.854,25.988,2396645,0
2001-04-09,25.988,26.015,25.683,25.854,1730530,0
2001-04-10,25.937,26.907,25.809,26.737,3182075,0
2001-04-11,27.552,27.552,26.133,26.142,1462130,0
2001-04-12,26.344,26.499,25.818,26.039,1062418,0
2001-04-16,26.133,26.236,25.709,25.784,932040,0
2001-04-17,25.988,27.306,25.854,26.95,1232565,0
2001-04-18,27.722,29.142,27.722,28.945,4921664,0
2001-04-19,28.905,29.956,28.622,29.686,3066411,0
2001-04-20,29.668,29.956,27.467,28.657,1851143,0
2001-04-23,28.453,29.184,28.383,29.184,1394590,0
2001-04-24,28.863,28.905,27.178,27.56,2914498,0
2001-04-25,26.831,27.841,26.787,27.4,2814951,0
2001-04-26,27.442,28.496,27.442,28.293,1639575,0
2001-04-27,28.774,28.895,28.376,28.622,1093014,0
2001-04-30,28.657,29.345,28.657,29.024,2176255,0
2001-05-01,29.024,30,28.293,29.404,2512196,0
2001-05-02,30.279,30.279,29.09,29.099,2984631,0
2001-05-03,29.184,29.184,28.293,28.444,1733708,0
2001-05-04,28.284,28.572,27.637,28.367,1758890,0
2001-05-07,28.979,28.979,27.637,27.891,2272154,0
2001-05-08,28.453,29.024,28.376,28.657,2288273,0
2001-05-09,28.572,29.473,28.197,28.666,1505433,0
2001-05-10,28.71,28.766,27.97,28.249,991464,0
2001-05-11,28.58,29.395,28.41,28.783,986288,0
2001-05-14,28.701,29.557,28.701,29.353,1000995,0
2001-05-15,29.413,30.085,29.313,29.88,1033472,0
2001-05-16,29.88,30.172,29.804,30.009,1543670,0
2001-05-17,30.415,31.147,29.6,29.992,1701348,0
2001-05-18,30.577,30.944,30.085,30.458,1322109,0
2001-05-21,30.664,31.844,30.535,30.899,2038348,0
2001-05-22,30.494,30.782,30.05,30.237,1349053,0
2001-05-23,30.441,30.535,29.761,30.494,2114716,0
2001-05-24,30.494,31.683,30.494,31.001,1055593,0
2001-05-25,31.011,31.334,30.381,30.486,675174,0
2001-05-29,31.129,32.167,31.011,31.317,1454952,0
2001-05-30,32.244,32.244,31.648,31.648,1359410,0
2001-05-31,31.648,31.802,31.531,31.639,668938,0
2001-06-01,32.005,32.005,30.799,31.104,581629,0
2001-06-04,31.104,31.674,30.899,31.639,638700,0
2001-06-05,31.683,32.244,31.557,32.031,1551677,0
2001-06-06,32.048,32.252,31.809,32.048,1229268,0
2001-06-07,32.091,32.566,32.091,32.566,1103602,0
2001-06-08,32.617,32.635,32.336,32.381,439252,0
2001-06-11,31.725,32.21,31.231,31.946,996169,0
2001-06-12,32.039,32.039,31.588,31.887,637167,0
2001-06-13,31.887,32.236,31.835,31.946,881680,0
2001-06-14,31.946,32.005,31.597,31.953,1012051,0
2001-06-15,31.913,31.92,31.353,31.477,906509,0
2001-06-18,31.104,31.309,30.252,30.729,1096305,0
2001-06-19,30.375,30.782,29.395,29.677,1720412,0
2001-06-20,29.761,30.458,29.761,30.085,2584682,0
2001-06-21,30.085,30.204,29.72,30.127,1737709,0
2001-06-22,30.333,30.672,30.068,30.612,552686,0
2001-06-25,30.697,30.782,29.88,30.009,554683,0
2001-06-26,29.557,30.809,29.439,30.672,818023,0
2001-06-27,30.824,31.93,30.594,31.477,1232920,0
2001-06-28,32.176,32.789,31.887,32.532,1935980,0
2001-06-29,32.286,32.429,31.887,32.048,1516966,0
2001-07-02,32.048,32.236,31.394,31.734,547035,0
2001-07-03,31.809,31.844,31.435,31.701,161083,0
2001-07-05,31.291,31.394,30.824,30.909,995348,0
2001-07-06,30.824,31.208,30.664,30.987,679058,0
2001-07-09,30.987,31.061,30.349,30.357,552449,0
2001-07-10,29.761,29.907,29.099,29.643,1931862,0
2001-07-11,29.643,29.761,29.184,29.243,1215854,0
2001-07-12,29.243,29.83,29.243,29.269,1192205,0
2001-07-13,29.431,29.516,29.024,29.378,1276573,0
2001-07-16,29.516,29.677,29.304,29.491,426896,0
2001-07-17,29.507,29.516,28.24,29.099,916507,0
2001-07-18,29.386,29.473,28.478,28.572,1509555,0
2001-07-19,28.284,28.444,27.46,27.722,3615325,0
2001-07-20,27.833,27.993,27.544,27.682,2012465,0
2001-07-23,27.629,27.909,27.382,27.544,2197319,0
2001-07-24,27.874,28.148,27.05,27.382,3750172,0
2001-07-25,27.372,27.382,26.831,27.146,1798659,0
2001-07-27,26.643,27.874,26.643,27.185,1452130,0
2001-07-30,27.255,27.629,27.194,27.586,1196439,0
2001-07-31,27.704,29.024,27.704,28.613,2476779,0
2001-08-01,28.692,29.184,28.326,28.367,1378823,0
2001-08-02,27.993,28.124,27.586,27.765,949219,0
2001-08-03,27.682,28.692,27.682,28.572,1256920,0
2001-08-06,28.284,28.683,27.909,28.58,585512,0
2001-08-07,28.774,29.916,28.774,29.516,1610746,0
2001-08-08,29.473,29.516,28.854,29.099,1294576,0
2001-08-09,29.099,29.227,28.774,29.099,643875,0
2001-08-10,29.227,29.269,28.895,29.109,369590,0
2001-08-13,29.109,29.795,29.099,29.636,1474960,0
2001-08-14,29.636,30.135,29.636,29.992,1290221,0
2001-08-15,29.907,30.144,29.703,29.947,1042649,0
2001-08-16,29.839,30.085,29.483,30.009,898977,0
2001-08-17,29.965,29.965,29.304,29.422,843086,0
2001-08-20,29.184,29.184,28.774,28.937,1344348,0
2001-08-21,28.937,28.945,28.367,28.692,1684760,0
2001-08-22,28.692,28.692,27.806,28.124,1242563,0
2001-08-23,28.318,28.605,28.231,28.478,1021001,0
2001-08-24,28.361,28.444,27.874,28.14,1481312,0
2001-08-27,28.036,28.14,27.22,27.672,1454487,0
2001-08-28,27.672,27.672,27.007,27.451,1515317,0
2001-08-29,27.382,27.451,27.042,27.273,923456,0
2001-08-30,27.178,27.178,26.15,26.976,1753360,0
2001-08-31,27.255,27.833,27.185,27.194,1082539,0
2001-09-04,27.46,27.629,27.093,27.306,913095,0
2001-09-05,27.477,28.036,27.22,27.841,1043118,0
2001-09-06,27.841,27.874,27.22,27.688,1493785,0
2001-09-07,27.688,27.688,26.967,27.103,1539325,0
2001-09-10,26.898,27.146,26.44,27.05,1348348,0
2001-09-17,21.927,24.264,21.927,23.369,10706772,0
2001-09-18,23.378,23.856,21.305,21.305,8572407,0
2001-09-19,20.506,20.541,18.773,19.674,16263133,0
2001-09-20,18.646,19.504,16.887,17.177,11306993,0
2001-09-21,15.577,17.21,14.838,16.802,7177698,0
2001-09-24,18.238,20.168,17.746,19.478,4347097,0
2001-09-25,19.183,20.983,19.183,20.497,4939551,0
2001-09-26,21.032,21.195,20.423,20.782,3109238,0
2001-09-27,20.66,22.727,20.454,22.718,4642443,0
2001-09-28,23.174,24.739,23.092,23.812,6753743,0
2001-10-01,23.6,24.28,23.262,23.917,4263671,0
2001-10-02,23.923,24.127,23.584,23.839,5981964,0
2001-10-03,26.718,28.887,26.175,28.301,11734008,0
2001-10-04,28.165,28.613,27.093,28.133,3523311,0
2001-10-05,27.962,28.41,26.449,27.477,2919912,0
2001-10-08,27.477,27.824,26.269,27.39,2191433,0
2001-10-09,27.39,29.938,27.103,29.77,4022571,0
2001-10-10,29.703,31.588,28.791,29.694,5028156,0
2001-10-11,30.231,32.083,29.812,30.231,3758055,0
2001-10-12,30.237,30.721,29.524,30.543,1517084,0
2001-10-15,30.381,31.055,30.188,30.577,1666993,0
2001-10-16,31.122,32.158,30.809,31.835,2884845,0
2001-10-17,32.185,32.327,30.849,31.496,3187370,0
2001-10-18,31.343,31.75,29.982,30.398,4003627,0
2001-10-19,30.388,30.925,29.779,30.1,2238737,0
2001-10-22,30.262,30.925,30.018,30.604,1875024,0
2001-10-23,30.349,30.832,29.804,30.298,2119067,0
2001-10-24,29.899,30.977,29.483,30.738,1239741,0
2001-10-25,28.783,29.812,28.548,29.192,4265669,0
2001-10-26,29.082,30.799,29.082,30.307,8342368,0
2001-10-29,31.257,31.257,29.907,30.188,2070117,0
2001-10-30,30.059,30.672,29.439,30.357,3264911,0
2001-10-31,30.809,30.809,29.073,29.073,3231964,0
2001-11-01,29.439,30.918,29.278,30.899,3293270,0
2001-11-02,30.55,31.92,30.388,31.614,3019810,0
2001-11-05,32.949,33.016,32.227,33.002,3835008,0
2001-11-06,33.612,33.612,32.327,32.958,3948795,0
2001-11-07,32.967,33.111,32.499,32.914,1838078,0
2001-11-08,32.823,32.993,31.588,31.631,2342638,0
2001-11-09,30.262,30.721,30.018,30.357,3097354,0
2001-11-12,30.1,30.832,29.065,30.434,2509136,0
2001-11-13,30.594,31.257,30,30.349,1724766,0
2001-11-14,30.494,30.68,29.857,30.018,1257510,0
2001-11-15,30.059,30.714,29.857,30.018,1592510,0
2001-11-16,30.018,30.721,29.938,30.721,2076356,0
2001-11-19,30.721,32.132,30.714,31.666,2274509,0
2001-11-20,32.083,32.083,31.343,31.539,2717993,0
2001-11-21,31.462,32.193,30.925,32.083,1348822,0
2001-11-23,31.878,31.887,31.378,31.531,296755,0
2001-11-26,31.129,31.496,30.84,31.462,990522,0
2001-11-27,31.055,31.953,31.055,31.826,743302,0
2001-11-28,31.826,31.826,30.968,31.011,457021,0
2001-11-29,31.02,32.083,31.02,31.98,1161614,0
2001-11-30,31.666,31.835,31.137,31.418,1046887,0
2001-12-03,31.096,31.742,30.944,31.708,782370,0
2001-12-04,31.588,32.54,31.173,32.446,1737354,0
2001-12-05,32.745,33.06,32.039,32.167,2465363,0
2001-12-06,32.167,32.797,31.343,32.149,2497718,0
2001-12-07,32.149,32.49,31.505,32.167,1453189,0
2001-12-10,31.878,32.123,31.096,31.505,1382354,0
2001-12-11,31.547,31.547,30.925,31.173,1773005,0
2001-12-12,31.011,31.343,30.809,30.925,1886674,0
2001-12-13,31.011,31.011,30.388,30.612,1665698,0
2001-12-14,30.809,30.934,30.388,30.925,2418177,0
2001-12-17,31.129,31.487,30.766,31.257,2863784,0
2001-12-18,31.343,31.895,31.173,31.588,1488256,0
2001-12-19,31.547,31.93,31.173,31.878,906156,0
2001-12-20,31.547,31.818,31.547,31.708,1589097,0
2001-12-21,31.835,32.167,31.588,32.005,1304220,0
2001-12-24,31.717,32.277,31.717,32.022,303817,0
2001-12-26,32.022,32.949,31.971,32.949,823673,0
2001-12-27,33.093,33.196,32.958,33.075,1540735,0
2001-12-28,33.23,33.393,32.949,33.34,1487311,0
2001-12-31,33.384,33.612,33.111,33.238,763778,0
2002-01-02,33.111,33.196,32.532,32.678,1419774,0
2002-01-03,32.967,33.093,32.109,32.294,1959510,0
2002-01-04,32.327,32.438,31.785,31.869,1620392,0
2002-01-07,32.158,32.158,31.462,31.539,1144549,0
2002-01-08,30.212,31.37,30.212,31.224,3180543,0
2002-01-09,31.435,31.913,31.248,31.826,2040587,0
2002-01-10,31.708,31.708,30.96,31.443,1163614,0
2002-01-11,31.453,31.571,31.231,31.462,1258805,0
2002-01-14,31.378,31.378,30.009,30.009,2723996,0
2002-01-15,30.212,30.832,30.118,30.766,1740182,0
2002-01-16,30.79,30.79,30.093,30.342,1469662,0
2002-01-17,30.333,30.424,29.227,29.227,3181839,0
2002-01-18,29.227,29.754,29.09,29.694,2758590,0
2002-01-22,29.804,29.804,29.057,29.449,1688761,0
2002-01-23,29.449,29.516,28.979,29.142,1917389,0
2002-01-24,30.629,30.832,30.05,30.586,7442214,0
2002-01-25,30.612,31.666,30.535,31.378,7058270,0
2002-01-28,31.208,32.057,31.129,31.58,4106700,0
2002-01-29,31.674,31.826,30.756,31.826,50525353,0
2002-01-30,31.708,31.997,31.155,31.648,10246460,0
2002-01-31,31.742,32.158,31.469,32.158,2666222,0
2002-02-01,32.158,33.032,32.158,32.336,4576312,0
2002-02-04,32.336,32.413,31.717,31.98,2256033,0
2002-02-05,31.98,32.532,31.708,31.878,2023051,0
2002-02-06,31.759,32.083,31.666,31.708,2430417,0
2002-02-07,31.462,32.286,31.248,32.252,3126536,0
2002-02-08,32.252,32.651,32.014,32.083,2371935,0
2002-02-11,32.083,32.823,31.971,32.66,1392002,0
2002-02-12,32.78,33.441,32.532,33.245,3012869,0
2002-02-13,33.944,36.587,33.909,36.426,7036147,0
2002-02-14,36.552,37.054,35.804,36.417,5600844,0
2002-02-15,35.916,35.964,34.962,35.761,3520838,0
2002-02-19,35.6,35.669,34.656,34.752,1924213,0
2002-02-20,34.979,35.387,34.604,35.182,1608159,0
2002-02-21,35.013,35.387,34.512,34.623,1123604,0
2002-02-22,34.276,34.734,33.857,34.734,1372351,0
2002-02-25,34.614,35.387,34.443,35.2,1369763,0
2002-02-26,35.182,36.117,35.182,35.898,1289279,0
2002-02-27,36.01,36.868,35.939,36.629,1633807,0
2002-02-28,36.672,36.959,36.094,36.34,1479428,0
2002-03-01,36.265,36.265,35.344,35.6,2925322,0
2002-03-04,35.558,35.838,35.432,35.729,2566206,0
2002-03-05,35.677,36.835,35.635,36.34,1706877,0
2002-03-06,36.383,36.826,36.203,36.747,1575565,0
2002-03-07,36.755,36.868,34.683,35.685,2751061,0
2002-03-08,35.6,35.804,34.673,34.922,2659161,0
2002-03-11,35.013,35.1,34.614,35.013,1361175,0
2002-03-12,34.726,35.387,34.352,34.853,1758420,0
2002-03-13,34.809,34.979,34.443,34.827,1313521,0
2002-03-14,34.939,36.17,34.809,36.01,2272622,0
2002-03-15,36.322,36.322,35.608,36.01,1795836,0
2002-03-18,35.891,36.025,34.352,34.896,2035524,0
2002-03-19,34.888,34.939,33.944,34.106,2669986,0
2002-03-20,34.061,34.07,33.279,33.323,3288210,0
2002-03-21,33.73,34.834,33.528,34.692,3091588,0
2002-03-22,34.692,35.083,34.231,35.004,1888207,0
2002-03-25,34.8,34.939,33.375,33.493,1715001,0
2002-03-26,33.698,34.146,33.279,33.475,1825491,0
2002-03-27,33.467,34.183,33.323,34.002,2344287,0
2002-03-28,34.316,34.819,33.988,34.648,1292572,0
2002-04-01,34.819,34.827,34.106,34.726,1196795,0
2002-04-02,34.648,35.191,34.604,35.117,1489669,0
2002-04-03,35.235,35.235,34.76,35.15,1318815,0
2002-04-04,34.939,35.813,34.939,35.729,1473427,0
2002-04-05,35.769,36.1,35.737,35.838,1217619,0
2002-04-08,35.847,36.435,35.608,36.322,1009582,0
2002-04-09,36.435,37.121,36.272,36.722,1618864,0
2002-04-10,36.722,37.334,36.56,37.241,1786542,0
2002-04-11,37.298,37.298,36.637,36.916,1115837,0
2002-04-12,36.893,37.378,36.391,36.893,1313047,0
2002-04-15,36.893,36.977,35.642,35.847,1993282,0
2002-04-16,35.898,36.391,35.642,35.729,1916328,0
2002-04-17,35.729,36.435,35.677,36.06,1861140,0
2002-04-18,36.07,36.441,35.312,36.051,2104834,0
2002-04-19,36.188,36.544,36.06,36.4,809431,0
2002-04-22,36.4,36.645,36.24,36.409,1304220,0
2002-04-23,36.893,37.223,35.804,35.855,1880795,0
2002-04-24,36.475,36.475,35.729,35.838,2059646,0
2002-04-25,35.838,35.855,34.896,35.108,1710058,0
2002-04-26,35.166,35.729,35.126,35.235,1200206,0
2002-04-29,35.235,35.558,34.566,34.604,1363291,0
2002-04-30,35.117,36.222,34.939,36.16,2055059,0
2002-05-01,34.07,34.979,31.988,32.984,12528145,0
2002-05-02,31.597,31.826,29.26,30.237,16343266,0
2002-05-03,30.333,31.469,30.245,30.738,8928823,0
2002-05-06,30.867,31.037,29.83,29.924,3773233,0
2002-05-07,30.118,30.163,28.879,29.627,4754698,0
2002-05-08,30.118,30.245,29.304,29.498,3246437,0
2002-05-09,29.66,30.077,29.082,29.218,3103943,0
2002-05-10,29.082,29.539,28.249,28.419,6878825,0
2002-05-13,28.622,29.133,27.46,29.04,3695690,0
2002-05-14,29.208,29.37,28.555,28.666,3675807,0
2002-05-15,28.758,29.073,28.335,28.367,3721698,0
2002-05-16,28.376,28.419,27.255,27.748,4726453,0
2002-05-17,27.748,27.791,26.907,27.722,4966849,0
2002-05-20,27.722,28.548,27.042,27.255,2972393,0
2002-05-21,27.255,28.044,27.178,28.001,8993305,0
2002-05-22,27.919,27.928,27.121,27.169,3351984,0
2002-05-23,27.169,28.75,27.068,28.572,5186183,0
2002-05-24,29.413,29.548,28.953,29.287,5338917,0
2002-05-28,29.539,29.539,28.505,28.863,1785364,0
2002-05-29,28.953,29.839,28.879,29.208,3294447,0
2002-05-30,29.33,29.33,28.343,28.361,2761769,0
2002-05-31,28.836,29.082,28.58,28.758,2371466,0
2002-06-03,28.879,29.168,28.097,28.189,1884791,0
2002-06-04,27.417,27.501,26.593,27.382,4817059,0
2002-06-05,27.713,28.326,27.501,28.078,2672457,0
2002-06-06,28.463,28.666,27.297,27.297,1766770,0
2002-06-07,27.297,27.341,26.523,26.753,4936845,0
2002-06-10,26.88,27.255,26.499,27.086,2538906,0
2002-06-11,27.46,27.535,26.432,26.491,2897319,0
2002-06-12,26.505,27.033,26.218,26.806,2309807,0
2002-06-13,26.814,27.128,26.583,26.709,2560909,0
2002-06-14,26.709,27.169,26.287,26.991,2005400,0
2002-06-17,26.991,28.001,26.991,27.891,1744300,0
2002-06-18,27.891,28.249,27.713,28.14,1762655,0
2002-06-19,27.919,28.001,27.408,27.493,2249092,0
2002-06-20,27.417,27.757,27.255,27.577,1259744,0
2002-06-21,27.442,27.866,27.442,27.672,2063413,0
2002-06-24,27.46,27.682,27.169,27.341,1918682,0
2002-06-25,27.086,27.568,26.95,27.007,1153729,0
2002-06-26,25.854,26.556,25.765,26.227,2125658,0
2002-06-27,25.937,26.15,24.085,25.064,4727634,0
2002-06-28,25.392,26.396,25.284,26.396,2459831,0
2002-07-01,26.142,26.142,25.267,25.267,2544315,0
2002-07-02,25.267,25.392,24.119,24.346,2264857,0
2002-07-03,24.441,25.064,24.246,24.756,3514834,0
2002-07-05,24.935,25.765,24.935,25.57,708004,0
2002-07-08,25.267,25.854,24.806,25.096,1417539,0
2002-07-09,25.096,25.896,24.781,24.85,2723762,0
2002-07-10,24.976,25.079,23.142,23.217,2293335,0
2002-07-11,22.718,24.638,22.718,24.46,3341864,0
2002-07-12,24.46,24.901,24.237,24.638,1536142,0
2002-07-15,24.346,24.494,22.912,24.39,2172136,0
2002-07-16,24.178,24.356,23.677,23.923,2524665,0
2002-07-17,24.229,24.638,23.142,23.406,3000278,0
2002-07-18,23.19,23.199,21.095,21.211,6279664,0
2002-07-19,20.463,21.704,20.463,21.553,4319330,0
2002-07-22,21.298,21.553,20.423,20.676,3109001,0
2002-07-23,20.506,21.298,19.462,19.478,1868555,0
2002-07-24,19.487,20.497,18.383,20.253,3967029,0
2002-07-25,20.253,21.298,19.674,20.55,2424885,0
2002-07-26,20.755,22.376,20.71,22.376,2792126,0
2002-07-29,22.702,24.264,22.702,24.255,3211492,0
2002-07-30,23.633,25.844,23.182,25.31,4621731,0
2002-07-31,26.15,26.728,25.351,26.457,4021160,0
2002-08-01,26.287,26.772,26.158,26.549,2107186,0
2002-08-02,26.643,26.668,25.479,25.979,2338636,0
2002-08-05,25.979,25.979,24.136,24.264,1952218,0
2002-08-06,25.896,25.979,25.02,25.3,2054585,0
2002-08-07,25.596,25.75,24.22,24.61,1662167,0
2002-08-08,24.178,26.728,24.178,26.574,3233026,0
2002-08-09,26.523,27.22,25.854,26.514,1431303,0
2002-08-12,25.979,27.22,25.979,26.976,1047708,0
2002-08-13,27.059,27.185,26.184,26.532,1700878,0
2002-08-14,26.532,27.273,26.115,27.212,1327873,0
2002-08-16,27.518,28.106,26.898,27.442,1063121,0
2002-08-19,27.442,27.944,27.246,27.815,1184790,0
2002-08-20,27.815,27.944,27.146,27.518,945929,0
2002-08-21,27.688,28.053,26.934,27.306,2180490,0
2002-08-22,27.355,28.478,27.204,28.402,1117251,0
2002-08-23,28.41,28.41,27.586,27.682,1005351,0
2002-08-26,27.731,28.309,27.169,28.267,991932,0
2002-08-27,28.393,28.596,26.984,27.282,1609921,0
2002-08-28,27.255,27.552,26.523,27.023,1119605,0
2002-08-29,26.44,26.984,25.979,26.491,2297688,0
2002-08-30,26.505,26.942,26.321,26.565,1554735,0
2002-09-03,26.514,26.514,25.479,25.506,1343999,0
2002-09-04,25.351,25.692,24.603,25.587,1397179,0
2002-09-05,25.57,25.928,25.079,25.701,832850,0
2002-09-06,26.261,26.44,25.896,25.97,983580,0
2002-09-09,25.979,26.853,25.854,26.475,912391,0
2002-09-10,26.676,26.737,25.912,26.191,1418829,0
2002-09-11,26.718,26.728,26.236,26.245,673176,0
2002-09-12,26.245,27.9,26.101,27.451,2020110,0
2002-09-13,27.355,28.189,26.772,28.001,2544674,0
2002-09-17,28.18,28.555,27.169,27.273,1235977,0
2002-09-18,26.532,27.688,26.227,27.246,2482777,0
2002-09-19,26.684,26.984,26.378,26.396,1589800,0
2002-09-20,26.728,27.255,26.514,26.737,3124653,0
2002-09-23,26.643,26.806,25.641,25.887,2526316,0
2002-09-24,25.488,26.093,24.732,25.011,2381822,0
2002-09-25,25.198,25.539,24.61,24.976,2018227,0
2002-09-26,25.123,26.378,24.823,26.208,2119067,0
2002-09-27,26.208,26.278,24.993,25.156,1405655,0
2002-09-30,24.654,25.327,23.729,24.877,2103301,0
2002-10-01,24.909,25.809,24.39,25.709,2673750,0
2002-10-02,25.606,25.615,23.677,23.812,3277971,0
2002-10-03,23.82,25.123,23.82,24.161,2285096,0
2002-10-04,24.373,24.781,23.739,24.22,2227206,0
2002-10-07,24.153,24.569,22.595,23.038,2471012,0
2002-10-08,23.253,25.123,23.182,24.935,2738586,0
2002-10-09,24.654,24.654,23.312,23.65,2109891,0
2002-10-10,23.524,25.725,23.441,25.623,3451530,0
2002-10-11,26.287,27.891,26.261,27.229,2731055,0
2002-10-14,26.753,26.753,25.156,25.615,2330400,0
2002-10-15,26.88,28.565,26.88,27.936,3947499,0
2002-10-16,27.891,28.053,27.264,27.682,2859312,0
2002-10-17,28.895,29.278,28.352,29.151,3923261,0
2002-10-18,28.522,29.566,28.393,29.192,3054874,0
2002-10-21,29.2,30.577,28.912,30.577,2245327,0
2002-10-22,30.449,30.494,29.652,29.787,2244148,0
2002-10-23,29.362,29.395,28.24,28.774,2190141,0
2002-10-24,29.404,29.449,27.97,28.036,2675164,0
2002-10-25,28.522,28.8,27.891,28.657,1991282,0
2002-10-28,28.979,29.821,28.343,28.555,1566623,0
2002-10-29,28.044,28.393,27.086,28.053,1758652,0
2002-10-30,27.722,27.731,26.862,27.169,3798765,0
2002-10-31,27.178,27.178,25.623,25.835,5150295,0
2002-11-01,25.869,25.953,25.454,25.937,2846608,0
2002-11-04,26.924,27.137,26.549,26.709,1961159,0
2002-11-05,26.772,26.967,25.953,26.304,1042060,0
2002-11-06,26.583,26.753,25.368,26.746,3616502,0
2002-11-07,26.709,26.737,25.757,26.158,1837610,0
2002-11-08,26.158,26.295,25.039,25.818,1543206,0
2002-11-11,25.818,26.167,25.709,25.953,1203265,0
2002-11-12,26.024,26.124,25.701,25.896,2030347,0
2002-11-13,25.879,26.158,25.284,25.802,1063476,0
2002-11-14,26.039,26.344,25.58,26.253,2077885,0
2002-11-15,26.253,26.432,25.757,26.432,1191618,0
2002-11-18,26.668,26.898,26.405,26.718,1679936,0
2002-11-19,26.718,27.128,26.709,27.077,1445893,0
2002-11-20,26.88,27.722,26.549,27.722,2201083,0
2002-11-21,27.765,27.936,27.417,27.511,3113826,0
2002-11-22,27.511,28.895,27.382,28.572,2132480,0
2002-11-25,28.361,28.555,27.315,27.424,1650045,0
2002-11-26,27.511,27.765,27.153,27.477,1260686,0
2002-11-27,27.493,28.148,27.4,28.062,742364,0
2002-11-29,28.267,28.937,28.267,28.649,663878,0
2002-12-02,28.666,28.766,27.501,28.053,1610630,0
2002-12-03,28.053,28.505,27.944,28.301,1187730,0
2002-12-04,28.301,28.436,27.774,27.953,1080069,0
2002-12-05,28.318,28.605,27.22,27.611,957342,0
2002-12-06,27.023,27.535,26.889,27.023,1460368,0
2002-12-09,27.023,27.05,26.245,26.278,1452956,0
2002-12-10,26.466,26.957,26.422,26.924,1337994,0
2002-12-11,26.797,27.382,26.629,27.153,1277749,0
2002-12-12,27.086,27.552,26.967,27.015,1193029,0
2002-12-13,27.015,27.05,26.278,26.321,881680,0
2002-12-16,26.422,26.95,26.338,26.746,829081,0
2002-12-17,26.505,26.779,26.253,26.351,1014529,0
2002-12-18,26.312,26.312,25.854,26.015,999230,0
2002-12-19,25.709,25.962,24.927,25.039,2978039,0
2002-12-20,25.039,25.231,24.725,25.198,2341812,0
2002-12-23,25.189,25.189,24.264,24.619,2694934,0
2002-12-24,24.619,24.86,24.373,24.689,1052768,0
2002-12-26,24.756,25.471,24.586,24.935,1456134,0
2002-12-27,24.841,25.064,24.255,24.46,850969,0
2002-12-30,24.46,24.968,24.169,24.725,1111248,0
2002-12-31,24.781,24.968,24.416,24.788,1037120,0
2003-01-02,24.797,25.862,24.756,25.775,1567561,0
2003-01-03,25.683,26.107,25.596,25.928,907093,0
2003-01-06,26.065,27.204,26.039,27.015,2061056,0
2003-01-07,27.121,27.372,26.662,26.853,2537022,0
2003-01-08,26.838,26.871,25.979,26.338,1670874,0
2003-01-09,26.338,26.942,26.338,26.934,1665106,0
2003-01-10,26.934,27.146,26.619,26.7,1953393,0
2003-01-13,27.103,27.103,26.107,26.191,1581680,0
2003-01-14,25.436,25.818,25.223,25.784,4711980,0
2003-01-15,25.784,25.784,25.257,25.58,1734651,0
2003-01-16,25.725,25.854,24.494,24.534,2723643,0
2003-01-17,24.468,24.672,24.178,24.51,1695819,0
2003-01-21,24.672,24.756,24.059,24.169,1359645,0
2003-01-22,24.027,24.29,23.633,23.729,1836313,0
2003-01-23,23.956,24.102,23.746,23.839,1471779,0
2003-01-24,23.576,23.695,23.109,23.414,2831072,0
2003-01-27,23.658,25.181,23.658,24.732,5570012,0
2003-01-28,24.756,25.377,24.756,25.343,2768947,0
2003-01-29,25.011,25.445,24.706,25.436,2258620,0
2003-01-30,25.418,25.427,24.46,24.553,1596158,0
2003-01-31,24.373,25.181,24.246,24.886,1088540,0
2003-02-03,24.984,25.479,24.886,25.138,1543670,0
2003-02-04,25.147,25.147,23.023,23.874,3865484,0
2003-02-05,24.29,24.29,23.361,23.449,1926212,0
2003-02-06,23.874,24.085,23.135,23.406,3438235,0
2003-02-07,23.746,23.9,23.199,23.378,1494374,0
2003-02-10,23.378,24.187,23.378,24.187,2498895,0
2003-02-11,24.246,24.494,23.414,23.576,1517200,0
2003-02-12,23.507,23.729,23.278,23.397,2105891,0
2003-02-13,23.406,23.704,22.971,23.065,1894210,0
2003-02-14,23.15,23.584,22.693,23.584,1099951,0
2003-02-18,23.658,24.299,23.593,23.865,1089128,0
2003-02-19,23.856,24.018,23.414,23.883,1113132,0
2003-02-20,23.794,23.931,23.32,23.48,1384947,0
2003-02-21,23.397,24.093,23.109,23.94,1079478,0
2003-02-24,23.829,23.94,23.369,23.423,752482,0
2003-02-25,23.433,23.549,23.03,23.472,1275514,0
2003-02-26,23.48,23.61,22.631,22.674,1891970,0
2003-02-27,22.854,23.406,22.648,23.297,1839844,0
2003-02-28,23.441,23.658,23.235,23.414,1038412,0
2003-03-03,23.658,23.829,23.369,23.423,2183552,0
2003-03-04,23.472,23.472,22.971,23.065,1542970,0
2003-03-05,22.979,23.378,22.912,22.979,1420952,0
2003-03-06,22.854,22.971,22.674,22.766,1280571,0
2003-03-07,22.766,22.872,21.985,22.774,1432360,0
2003-03-10,22.783,22.783,21.882,21.909,2029404,0
2003-03-11,21.927,22.026,20.642,20.642,3881489,0
2003-03-12,20.577,20.71,19.931,20.067,3307156,0
2003-03-13,20.532,21.331,20.363,21.211,2524314,0
2003-03-14,21.29,22.854,21.17,22.479,2566793,0
2003-03-17,22.392,23.449,22.098,23.262,1612980,0
2003-03-18,23.642,23.65,23.142,23.397,1489784,0
2003-03-19,23.361,24.027,23.361,23.999,1377410,0
2003-03-20,23.999,24.399,23.576,24.059,1501316,0
2003-03-21,24.383,25.75,24.085,25.641,4991795,0
2003-03-24,25.368,25.368,24.577,24.645,2339692,0
2003-03-25,24.86,25.351,24.689,24.886,1822783,0
2003-03-26,24.927,25.223,24.781,24.909,1595685,0
2003-03-27,24.909,25.239,24.732,24.984,1761008,0
2003-03-28,24.815,25.292,24.663,25.071,1096895,0
2003-03-31,24.901,24.984,24.317,24.603,1269983,0
2003-04-01,24.901,25.071,24.715,24.942,1251391,0
2003-04-02,25.709,26.432,25.709,25.997,2211557,0
2003-04-03,26.261,26.269,25.854,25.962,1399767,0
2003-04-04,26.295,26.984,26.133,26.95,1715470,0
2003-04-07,27.621,27.866,26.158,26.269,2503724,0
2003-04-08,26.466,26.556,26.124,26.253,1954927,0
2003-04-09,26.388,26.629,25.962,25.997,1652870,0
2003-04-10,26.005,26.124,25.506,25.539,1387650,0
2003-04-11,25.641,26.005,25.198,25.31,1767600,0
2003-04-14,25.488,26.005,25.162,26.005,2370406,0
2003-04-15,26.005,26.88,26.005,26.514,1703822,0
2003-04-16,26.684,26.772,26.065,26.084,1521204,0
2003-04-17,26.031,26.823,26.024,26.797,1468488,0
2003-04-21,26.797,27.05,26.684,26.924,1174792,0
2003-04-22,26.924,29.049,26.924,28.845,4523363,0
2003-04-23,28.845,29.745,28.845,29.378,5200186,0
2003-04-24,29.378,29.386,28.513,28.565,1893855,0
2003-04-25,28.565,28.979,27.739,27.791,1725236,0
2003-04-28,28.053,28.953,27.824,28.47,1955158,0
2003-04-29,28.47,28.596,27.629,28.206,2968512,0
2003-04-30,29.109,29.109,28.044,28.114,3636268,0
2003-05-01,28.18,28.809,28.044,28.496,2835073,0
2003-05-02,28.505,29.491,28.206,29.404,2211790,0
2003-05-05,29.404,29.404,28.539,28.692,1932214,0
2003-05-06,28.879,28.879,28.133,28.657,2776476,0
2003-05-07,28.649,28.692,27.858,27.919,1967748,0
2003-05-08,27.919,27.919,27.417,27.417,2920617,0
2003-05-09,27.704,28.428,27.433,28.189,2488543,0
2003-05-12,27.919,29.192,27.433,29.133,2622449,0
2003-05-13,28.921,29.057,28.572,28.596,1427658,0
2003-05-14,28.895,29.457,28.586,29.184,1765242,0
2003-05-15,29.321,29.507,29.116,29.278,2144840,0
2003-05-16,29.278,29.745,29.065,29.362,1523554,0
2003-05-19,29.362,29.37,28.719,28.758,1527556,0
2003-05-20,28.827,28.836,28.18,28.539,1316225,0
2003-05-21,28.487,28.496,28.062,28.376,1298928,0
2003-05-22,28.301,28.463,28.062,28.41,1198322,0
2003-05-23,28.259,28.58,28.124,28.505,1351290,0
2003-05-27,28.548,29.278,28.361,29.269,1548264,0
2003-05-28,29.234,29.703,29.234,29.66,1192674,0
2003-05-29,29.812,30.298,29.431,29.575,2545845,0
2003-05-30,30.043,31.164,30.043,31.02,6463578,0
2003-06-02,31.427,32.252,31.047,31.443,3460828,0
2003-06-03,31.362,31.443,30.127,30.298,2619864,0
2003-06-04,30.262,30.638,29.745,29.956,2441360,0
2003-06-05,29.956,30.909,29.745,30.84,1857731,0
2003-06-06,31.257,31.427,30.188,30.262,2140249,0
2003-06-09,30.127,30.127,29.313,29.37,1953273,0
2003-06-10,29.321,29.821,29.227,29.821,1629692,0
2003-06-11,29.956,30.586,29.83,30.415,1148551,0
2003-06-12,30.594,30.899,30.085,30.535,1387181,0
2003-06-13,30.381,30.511,29.872,30.398,950633,0
2003-06-16,30.424,31.418,30.424,31.239,1337171,0
2003-06-17,31.239,31.531,30.84,30.892,1375411,0
2003-06-18,30.79,31.137,30.407,30.774,1196674,0
2003-06-19,30.729,30.766,29.37,29.668,2340282,0
2003-06-20,29.703,29.89,29.449,29.483,1896440,0
2003-06-23,29.439,29.66,29.151,29.287,954518,0
2003-06-24,29.287,30.899,29.269,30.511,2475248,0
2003-06-25,30.594,31.055,29.982,30.085,2252385,0
2003-06-26,29.83,30.774,29.269,30.55,3449763,0
2003-06-27,29.609,29.609,29.491,29.609,1711823,0
2003-06-30,29.609,29.956,29.065,29.142,2401940,0
2003-07-01,29.151,29.386,28.845,29.313,2092947,0
2003-07-02,29.321,29.66,29.065,29.295,1706173,0
2003-07-03,29.304,29.431,28.827,29.151,889566,0
2003-07-07,29.278,29.916,29.192,29.566,2157665,0
2003-07-08,29.449,29.916,29.2,29.729,2060351,0
2003-07-09,29.643,30.059,29.491,29.524,1840551,0
2003-07-10,29.524,29.533,28.367,28.809,2159075,0
2003-07-11,28.945,29.09,28.419,28.683,2849431,0
2003-07-14,28.979,29.609,28.979,29.295,1540853,0
2003-07-15,29.404,29.575,29.151,29.413,1192912,0
2003-07-16,29.533,29.6,28.47,28.548,1207502,0
2003-07-17,28.548,28.64,28.027,28.172,1966335,0
2003-07-18,28.428,28.47,28.027,28.343,1570035,0
2003-07-21,28.14,28.24,27.9,28.088,1187615,0
2003-07-22,28.301,28.436,27.672,27.824,1794305,0
2003-07-23,27.586,27.637,26.718,26.942,3332806,0
2003-07-24,26.942,27.363,26.684,26.772,2387937,0
2003-07-25,26.916,27.408,26.483,27.264,1796661,0
2003-07-28,27.324,27.962,27.282,27.704,1893265,0
2003-07-29,28.044,28.275,27.237,27.962,4272848,0
2003-07-30,27.97,28.64,27.97,28.531,2816954,0
2003-07-31,28.539,28.572,27.704,28.036,2949682,0
2003-08-01,28.036,28.036,27.324,27.332,1799839,0
2003-08-04,27.246,27.611,27.068,27.568,2008696,0
2003-08-05,27.577,27.784,27.22,27.324,1665106,0
2003-08-06,27.29,27.936,27.153,27.688,1496964,0
2003-08-07,27.535,27.544,26.942,27.093,1764424,0
2003-08-08,27.237,27.874,27.169,27.774,1214327,0
2003-08-11,27.874,28.293,27.713,27.858,1684406,0
2003-08-12,27.874,28.189,27.841,28.18,1039942,0
2003-08-13,28.259,28.343,27.663,27.833,815668,0
2003-08-14,27.919,28.165,27.56,28.053,1329755,0
2003-08-15,28.062,28.172,27.748,28.156,967579,0
2003-08-18,28.14,28.367,27.944,28.078,1227150,0
2003-08-19,28.172,28.172,27.739,27.891,927102,0
2003-08-20,27.9,28.58,27.833,28.58,1783013,0
2003-08-21,29.006,29.227,28.402,28.58,2061648,0
2003-08-22,28.692,28.75,27.977,28.189,1018881,0
2003-08-25,28.259,28.275,27.315,28.088,1078303,0
2003-08-26,28.001,28.062,27.493,27.936,1066768,0
2003-08-27,27.985,27.985,27.646,27.704,597161,0
2003-08-28,27.748,27.791,27.153,27.204,2161665,0
2003-08-29,27.194,27.408,27.05,27.363,1403184,0
2003-09-02,27.282,27.704,27.077,27.451,2111065,0
2003-09-03,27.621,27.704,27.282,27.451,2419121,0
2003-09-04,27.324,27.595,27.324,27.363,2148251,0
2003-09-05,27.355,27.611,27.237,27.611,1425422,0
2003-09-08,27.646,28.172,27.646,28.097,1778306,0
2003-09-09,28.097,28.428,27.748,27.851,1290691,0
2003-09-10,27.791,28.078,27.739,27.977,1470841,0
2003-09-11,27.977,28.01,27.408,27.433,1669109,0
2003-09-12,27.023,27.169,26.175,27.068,3831599,0
2003-09-15,26.831,27.229,25.75,27.194,3466005,0
2003-09-16,27.621,28.463,27.621,28.318,2898494,0
2003-09-17,28.376,28.463,28.214,28.428,1420596,0
2003-09-18,27.791,28.818,27.784,28.742,1857021,0
2003-09-19,28.742,28.742,28.383,28.487,2811659,0
2003-09-22,28.428,28.64,28.172,28.293,927926,0
2003-09-23,28.343,28.657,28.165,28.649,1000172,0
2003-09-24,28.766,28.8,27.962,27.962,1643223,0
2003-09-25,28.088,28.376,27.891,27.891,823673,0
2003-09-26,27.791,28.097,27.603,27.704,1211149,0
2003-09-29,27.962,28.539,27.882,28.539,1334583,0
2003-09-30,28.259,28.444,28.053,28.114,1222090,0
2003-10-01,28.124,28.871,28.044,28.871,1559091,0
2003-10-02,28.845,29.313,28.727,29.234,1453073,0
2003-10-03,29.703,29.872,29.575,29.745,2425710,0
2003-10-06,29.745,29.787,29.431,29.787,1072536,0
2003-10-07,29.618,29.643,29.099,29.6,1987634,0
2003-10-08,29.745,29.787,29.566,29.703,1764655,0
2003-10-09,29.872,29.872,28.937,29.313,1600508,0
2003-10-10,29.278,29.278,28.692,28.912,1847493,0
2003-10-13,29.065,29.395,28.979,29.304,902510,0
2003-10-14,29.575,29.72,29.33,29.71,812844,0
2003-10-15,29.787,29.924,29.575,29.924,1751594,0
2003-10-16,29.956,30.085,29.575,29.677,2008463,0
2003-10-17,28.895,28.937,28.478,28.863,3495186,0
2003-10-20,28.887,29.057,28.605,29.024,1931389,0
2003-10-21,29.09,29.703,28.971,29.26,2334750,0
2003-10-22,29.26,29.26,28.383,28.531,1748889,0
2003-10-23,28.531,29.168,28.513,29.049,1197146,0
2003-10-24,28.895,29.04,28.701,28.945,781189,0
2003-10-27,29.024,29.168,28.692,29.099,1141960,0
2003-10-28,29.024,29.142,28.436,28.742,2041410,0
2003-10-29,28.887,30.52,28.522,30.468,3778646,0
2003-10-30,30.511,30.526,29.947,30.324,1597447,0
2003-10-31,30.381,30.738,30.172,30.594,1858790,0
2003-11-03,30.655,31.129,30.434,31.055,1344199,0
2003-11-04,30.782,30.824,30.407,30.664,801619,0
2003-11-05,30.27,30.342,29.609,29.982,1439423,0
2003-11-06,30,30.085,29.745,29.992,1097363,0
2003-11-07,29.83,29.865,29.218,29.362,1598978,0
2003-11-10,29.404,29.636,29.049,29.618,1417653,0
2003-11-11,29.457,30.028,29.422,29.965,1760186,0
2003-11-12,29.965,30.415,29.761,30.288,1826196,0
2003-11-13,30.231,30.504,29.924,30.077,977346,0
2003-11-14,30,30.262,29.636,29.643,1713940,0
2003-11-17,29.116,29.636,28.895,29.566,1127016,0
2003-11-18,29.627,29.71,29.192,29.295,723416,0
2003-11-19,29.227,29.313,29.142,29.192,1184320,0
2003-11-20,29.192,29.431,28.912,29.024,1376352,0
2003-11-21,29.278,29.362,29.049,29.124,1166200,0
2003-11-24,29.404,29.449,29.142,29.337,1441538,0
2003-11-25,29.395,30.697,29.321,30.458,2186965,0
2003-11-26,30.458,30.849,30.342,30.809,1272334,0
2003-11-28,30.809,30.977,30.638,30.977,417718,0
2003-12-01,31.061,31.657,30.714,31.505,1809484,0
2003-12-02,32.074,33.34,31.953,32.566,3769585,0
2003-12-03,32.566,32.873,32.176,32.294,1573795,0
2003-12-04,32.294,32.668,32.294,32.549,1734884,0
2003-12-05,32.845,33.653,32.823,32.898,2054115,0
2003-12-08,32.77,33.196,32.77,33.126,1354112,0
2003-12-09,33.27,33.358,32.958,32.976,2048234,0
2003-12-10,32.889,32.889,32.381,32.464,1572151,0
2003-12-11,32.635,32.898,32.455,32.719,1004879,0
2003-12-12,32.719,33.009,32.523,32.949,759896,0
2003-12-15,33.163,33.349,32.294,32.39,1009935,0
2003-12-16,32.354,32.532,32.268,32.532,1498375,0
2003-12-17,32.532,32.753,32.259,32.753,1390824,0
2003-12-18,32.753,33.06,32.422,32.845,1567444,0
2003-12-19,32.873,33.783,32.753,33.69,2328281,0
2003-12-22,33.69,34.106,33.484,34.106,1745126,0
2003-12-23,34.079,34.549,34.079,34.385,1951156,0
2003-12-24,34.76,35.03,34.549,34.922,827907,0
2003-12-26,34.922,34.971,34.76,34.922,378068,0
2003-12-29,34.769,35.057,34.656,34.971,1497433,0
2003-12-30,34.673,35.228,34.673,35.091,1120781,0
2003-12-31,35.27,36.373,35.022,35.2,1029585,0
2004-01-02,35.2,35.703,34.769,34.971,1191024,0
2004-01-05,35.057,35.336,34.843,35.27,1077363,0
2004-01-06,35.1,35.287,34.718,35.166,1022526,0
2004-01-07,35.166,35.218,34.843,35.013,1344464,0
2004-01-08,35.1,35.651,34.93,35.635,1429419,0
2004-01-09,35.635,36.577,35.608,35.778,1415419,0
2004-01-12,35.864,36.544,35.729,36.51,1584623,0
2004-01-13,36.544,36.755,36.373,36.595,1220916,0
2004-01-14,36.417,37.063,36.331,36.885,1155025,0
2004-01-15,36.843,37.154,36.645,36.807,1218681,0
2004-01-16,36.968,37.29,36.764,37.13,1051002,0
2004-01-20,36.203,36.587,35.794,36.365,1575799,0
2004-01-21,36.466,37.047,36.248,37.047,1476371,0
2004-01-22,36.968,37.121,36.501,36.56,882853,0
2004-01-23,36.672,36.772,36.01,36.265,1156551,0
2004-01-26,36.144,36.916,36.125,36.85,924160,0
2004-01-27,36.885,36.968,36.51,36.747,805548,0
2004-01-28,36.908,37.241,36.203,36.466,1332464,0
2004-01-29,36.484,36.798,35.931,36.079,1001347,0
2004-01-30,36.16,36.925,35.991,36.899,987577,0
2004-02-02,36.713,37.087,36.458,37.047,1292926,0
2004-02-03,36.764,37.315,36.672,37.267,939810,0
2004-02-04,36.755,37.172,36.373,36.934,1566737,0
2004-02-05,38.227,38.839,37.749,38.287,3309626,0
2004-02-06,38.199,38.458,37.818,37.902,1696528,0
2004-02-09,37.818,38.032,37.582,37.886,1906562,0
2004-02-10,37.893,37.893,37.445,37.691,1088419,0
2004-02-11,37.691,38.073,36.798,37.962,2144367,0
2004-02-12,37.818,38.321,37.741,38.312,1544029,0
2004-02-13,38.312,38.497,38.09,38.36,1087714,0
2004-02-17,38.244,38.253,37.81,38.073,1383767,0
2004-02-18,38.159,38.167,37.879,37.988,1321168,0
2004-02-19,38.141,38.141,37.59,37.622,1052889,0
2004-02-20,37.902,38.159,37.556,37.8,967340,0
2004-02-23,37.886,37.886,37.104,37.539,971577,0
2004-02-24,37.521,37.563,36.968,37.25,962752,0
2004-02-25,37.095,37.342,36.843,37.022,852144,0
2004-02-26,37.054,37.307,36.789,37.19,847086,0
2004-02-27,36.629,38.295,36.629,38.208,2083063,0
2004-03-01,38.032,38.336,37.886,37.902,1325992,0
2004-03-02,38.073,38.244,37.7,37.818,1212208,0
2004-03-03,37.827,38.458,37.8,38.458,874033,0
2004-03-04,38.244,38.414,38.082,38.26,556215,0
2004-03-05,38.244,38.668,38.09,38.336,852262,0
2004-03-08,38.287,38.566,38.117,38.253,660700,0
2004-03-09,38.133,38.287,37.512,37.767,994404,0
2004-03-10,37.946,38.006,37.223,37.315,914041,0
2004-03-11,37.054,37.172,36.248,36.449,1933271,0
2004-03-12,37.223,37.614,36.908,37.547,1182790,0
2004-03-15,37.378,37.378,35.964,36.153,1590980,0
2004-03-16,36.373,36.713,36.179,36.304,1243626,0
2004-03-17,36.885,36.959,36.536,36.835,1149019,0
2004-03-18,36.798,36.798,35.847,36.383,1815252,0
2004-03-19,36.203,36.536,35.991,36.087,926509,0
2004-03-22,36.087,36.087,35.37,35.685,950633,0
2004-03-23,35.703,36.07,35.336,35.864,942632,0
2004-03-24,35.864,35.864,35.218,35.397,1176557,0
2004-03-25,35.576,36.07,35.336,35.907,962052,0
2004-03-26,35.907,36.134,35.635,35.982,939691,0
2004-03-29,35.991,36.629,35.898,36.577,968518,0
2004-03-30,36.544,36.713,36.373,36.466,842262,0
2004-03-31,36.484,36.51,35.83,36.256,1404944,0
2004-04-01,36.34,36.977,36.34,36.595,1575211,0
2004-04-02,37.145,37.438,36.629,37.429,2485838,0
2004-04-05,37.478,38.208,37.478,38.175,1258332,0
2004-04-06,37.863,38.269,37.836,38.117,1680050,0
2004-04-07,38.125,38.244,37.997,38.098,1187143,0
2004-04-08,38.414,38.796,37.64,38.244,1117840,0
2004-04-12,38.244,39.059,38.236,38.872,1070652,0
2004-04-13,39.009,39.077,38.432,38.575,979344,0
2004-04-14,38.575,38.575,37.217,37.233,1588155,0
2004-04-15,37.351,37.351,36.645,36.78,1696643,0
2004-04-16,36.925,36.968,36.552,36.843,2302747,0
2004-04-19,36.843,37.121,36.331,36.755,1668757,0
2004-04-20,36.755,36.764,36,36,1477077,0
2004-04-21,35.822,36.288,35.27,36.117,2711759,0
2004-04-22,36.117,37.145,35.855,36.968,1903621,0
2004-04-23,36.925,36.959,36.365,36.629,1437187,0
2004-04-26,36.569,36.629,36.153,36.248,1356822,0
2004-04-27,36.248,36.843,35.973,36.722,1666169,0
2004-04-28,36.731,37.902,36.713,37.734,2891906,0
2004-04-29,37.64,39.068,37.64,38.006,2625273,0
2004-04-30,38.006,38.073,37.13,37.258,1173968,0
2004-05-03,37.378,37.378,36.843,37.223,1493902,0
2004-05-04,37.411,37.411,36.713,36.885,1646517,0
2004-05-05,36.925,37.25,36.698,36.722,1252214,0
2004-05-06,36.722,36.85,35.948,36.449,1141370,0
2004-05-07,36.331,36.544,35.541,35.549,1241389,0
2004-05-10,35.143,35.228,33.935,34.656,2413589,0
2004-05-11,34.888,35.583,34.878,35.37,897091,0
2004-05-12,35.567,35.592,34.308,35.013,1681464,0
2004-05-13,35.022,35.567,34.93,35.182,950279,0
2004-05-14,35.209,35.499,34.8,35.166,1114188,0
2004-05-17,34.903,34.913,34.198,34.595,1095954,0
2004-05-18,34.776,34.971,34.504,34.521,630460,0
2004-05-19,34.843,35.558,34.155,34.325,1109130,0
2004-05-20,34.379,34.426,33.698,33.705,2703286,0
2004-05-21,33.994,35.304,33.994,34.996,2031878,0
2004-05-24,35.32,35.515,34.827,35.048,981934,0
2004-05-25,35.057,35.549,34.549,35.465,879207,0
2004-05-26,35.32,35.669,35.228,35.432,1325876,0
2004-05-27,35.608,35.608,35.2,35.27,1225623,0
2004-05-28,35.2,35.252,34.819,34.996,1590745,0
2004-06-01,35.038,35.523,34.971,35.523,1248447,0
2004-06-02,35.685,35.703,35.414,35.523,1345997,0
2004-06-03,35.523,35.703,35.414,35.608,1352701,0
2004-06-04,35.907,36.365,35.769,35.924,1270453,0
2004-06-07,36.458,36.654,36.391,36.587,870502,0
2004-06-08,36.595,36.672,36.357,36.458,578923,0
2004-06-09,36.458,36.587,36.034,36.051,749069,0
2004-06-10,36.051,36.213,35.567,35.677,1822666,0
2004-06-14,35.397,35.651,35.296,35.465,1233504,0
2004-06-15,35.576,35.855,35.432,35.489,1042765,0
2004-06-16,35.778,35.991,35.515,35.703,1228209,0
2004-06-17,35.778,36.231,35.532,36.188,1072536,0
2004-06-18,36.203,36.807,36.034,36.034,1736531,0
2004-06-21,36.117,36.409,35.973,36.256,1084185,0
2004-06-22,36.314,36.4,36.051,36.222,1125603,0
2004-06-23,36.296,36.51,36.034,36.34,1593681,0
2004-06-24,36.458,36.493,36.256,36.417,1338464,0
2004-06-25,36.373,36.843,36.213,36.288,1441538,0
2004-06-28,36.672,36.738,35.907,35.973,1059594,0
2004-06-29,35.982,36.248,35.608,35.855,1106540,0
2004-06-30,35.948,36.079,35.677,35.931,1094309,0
2004-07-01,35.931,36.458,35.608,35.737,1071948,0
2004-07-02,35.822,35.891,35.567,35.608,971110,0
2004-07-06,35.27,35.362,34.913,35.15,1294807,0
2004-07-07,35.228,35.406,35.004,35.004,787309,0
2004-07-08,35.048,35.592,35.004,35.37,1194323,0
2004-07-09,35.397,35.794,35.397,35.635,910860,0
2004-07-12,35.695,35.956,35.626,35.847,698589,0
2004-07-13,36.06,36.587,35.964,36.17,1680287,0
2004-07-14,36.043,36.322,35.761,36.1,679527,0
2004-07-15,36.203,36.544,36.079,36.24,1407891,0
2004-07-16,36.426,36.426,35.873,35.931,1126547,0
2004-07-19,35.891,35.964,35.27,35.635,1345758,0
2004-07-20,35.182,35.191,33.988,34.3,3717815,0
2004-07-21,34.419,34.53,33.569,33.637,2212731,0
2004-07-22,33.484,33.484,33.016,33.221,2638807,0
2004-07-23,32.889,33.279,32.508,32.845,1768183,0
2004-07-26,33.569,34.019,33.23,33.528,1804781,0
2004-07-27,33.739,33.765,33.384,33.628,1271513,0
2004-07-28,33.628,34.665,33.628,33.944,2447831,0
2004-07-29,33.988,34.248,33.883,34.002,894977,0
2004-07-30,34.061,34.496,33.962,34.496,1101718,0
2004-08-02,34.419,34.504,33.604,33.935,1408242,0
2004-08-03,33.824,33.883,33.384,33.51,1693468,0
2004-08-04,33.358,33.909,33.016,33.653,1034414,0
2004-08-05,33.663,33.705,32.881,32.898,1252214,0
2004-08-06,33.23,33.23,32.499,32.66,1069125,0
2004-08-09,32.549,32.77,32.49,32.532,1002526,0
2004-08-10,32.678,32.845,32.381,32.78,1086422,0
2004-08-11,32.77,32.939,32.482,32.83,1081714,0
2004-08-12,32.83,32.83,32.294,32.549,1463543,0
2004-08-13,32.508,32.762,32.083,32.532,1100071,0
2004-08-16,32.49,33.279,32.49,33.23,1478250,0
2004-08-17,33.27,33.519,33.002,33.051,1031707,0
2004-08-18,32.976,33.45,32.762,33.384,1994460,0
2004-08-19,33.408,33.51,33.163,33.51,687294,0
2004-08-20,33.51,33.705,33.263,33.384,796491,0
2004-08-23,33.255,33.423,33.016,33.144,1221621,0
2004-08-24,33.27,33.314,33.144,33.297,2048470,0
2004-08-25,33.255,33.366,33.135,33.34,678939,0
2004-08-26,33.34,33.467,33.119,33.126,995584,0
2004-08-27,33.069,33.263,32.984,33.163,775779,0
2004-08-30,33.144,33.27,32.932,32.976,751304,0
2004-08-31,33.102,33.154,32.54,32.762,1255158,0
2004-09-01,32.617,32.617,31.759,31.887,2147425,0
2004-09-02,31.869,32.711,31.547,32.643,2672692,0
2004-09-03,32.635,33.458,32.617,33.102,1547674,0
2004-09-07,33.187,33.628,32.976,33.358,1257510,0
2004-09-08,33.23,33.314,32.958,33.016,816609,0
2004-09-09,33.024,33.093,32.516,32.932,1158550,0
2004-09-10,32.889,33.032,32.617,33.016,1021470,0
2004-09-13,32.976,33.528,32.976,33.45,1159258,0
2004-09-14,33.577,33.824,33.51,33.645,1348348,0
2004-09-15,33.467,34.248,33.144,33.824,1688877,0
2004-09-16,33.72,34.241,33.72,34.139,1508496,0
2004-09-17,34.352,34.549,33.944,33.962,1514611,0
2004-09-20,33.962,34.036,33.645,33.841,951576,0
2004-09-21,33.867,33.901,33.569,33.841,1162437,0
2004-09-22,33.653,33.739,33.213,33.358,985582,0
2004-09-23,33.4,33.544,33.179,33.375,908269,0
2004-09-24,33.288,33.323,32.993,33.306,509028,0
2004-09-27,33.306,33.34,32.429,32.617,1528851,0
2004-09-28,32.429,33.238,32.422,33.093,1682171,0
2004-09-29,32.958,33.102,32.398,33.016,2032701,0
2004-09-30,33.016,34.097,32.719,34.044,2337694,0
2004-10-01,34.308,34.979,34.206,34.93,1923032,0
2004-10-04,34.93,36.484,34.93,36.01,3535547,0
2004-10-05,35.991,36.06,35.847,35.931,1516966,0
2004-10-06,35.931,36.194,35.685,35.931,979582,0
2004-10-07,35.931,35.939,35.397,35.465,1096188,0
2004-10-08,35.296,35.456,34.718,34.878,1135490,0
2004-10-11,34.878,34.878,34.369,34.419,1450600,0
2004-10-12,34.379,34.452,34.079,34.308,1301519,0
2004-10-13,34.63,34.726,34.165,34.257,1245627,0
2004-10-14,34.087,34.114,30.298,30.993,8861868,0
2004-10-15,30.163,30.163,28.001,29.729,12804898,0
2004-10-18,29.729,30.375,29.439,30.068,4207191,0
2004-10-19,29.745,29.754,27.023,28.172,10895280,0
2004-10-20,27.621,29.192,27.324,28.895,5271370,0
2004-10-21,28.895,29.395,28.47,28.905,3307270,0
2004-10-22,28.727,30,28.666,29.362,4634556,0
2004-10-25,29.916,30.127,29.378,29.566,2823070,0
2004-10-26,31.02,31.971,30.934,31.597,4224252,0
2004-10-27,31.386,31.844,30.858,31.531,2400412,0
2004-10-28,31.531,32.422,31.353,32.277,2225915,0
2004-10-29,32.286,32.576,31.913,32.345,2098946,0
2004-11-01,32.464,32.806,32.057,32.532,1347289,0
2004-11-02,32.508,32.873,32.083,32.252,1581680,0
2004-11-03,33.111,33.484,32.6,32.719,1335757,0
2004-11-04,32.728,33.4,32.6,33.163,1723353,0
2004-11-05,33.163,33.705,33.06,33.221,1335876,0
2004-11-08,33.314,33.544,33.221,33.349,926155,0
2004-11-09,33.569,33.867,33.475,33.475,1298928,0
2004-11-10,33.69,33.739,33.263,33.27,1007705,0
2004-11-11,33.27,33.653,33.27,33.475,959696,0
2004-11-12,33.458,33.569,32.643,33.314,1990811,0
2004-11-15,33.484,33.841,33.34,33.393,1611803,0
2004-11-16,32.932,33.102,32.711,32.906,2066706,0
2004-11-17,33.119,33.238,32.711,32.889,1564033,0
2004-11-18,32.806,33.093,32.753,33.093,1475429,0
2004-11-19,33.093,33.187,33.002,33.135,2072472,0
2004-11-22,33.144,33.612,33.126,33.519,1477077,0
2004-11-23,33.519,33.705,33.196,33.663,2148836,0
2004-11-24,33.909,34.222,33.783,34.165,1046297,0
2004-11-26,34.079,34.266,33.849,34.146,268752,0
2004-11-29,34.248,34.402,33.994,34.334,1186794,0
2004-11-30,34.123,34.412,34.123,34.352,1034174,0
2004-12-01,34.549,35.03,34.539,34.853,1412359,0
2004-12-02,34.861,35.03,34.461,35.013,1130076,0
2004-12-03,35.27,35.456,34.487,34.878,1135842,0
2004-12-06,34.673,34.718,34.385,34.623,1137371,0
2004-12-07,34.623,34.776,34.053,34.053,1224443,0
2004-12-08,33.681,33.994,33.586,33.816,1364114,0
2004-12-09,33.739,34.379,33.672,34.369,872148,0
2004-12-10,34.989,34.989,34.036,34.512,764367,0
2004-12-13,34.587,35.083,34.587,35.013,994642,0
2004-12-14,35.182,35.778,34.971,35.761,1397884,0
2004-12-15,35.761,36.24,35.038,35.523,1300461,0
2004-12-16,35.737,35.769,34.701,35.438,1380236,0
2004-12-17,35.228,36.11,35.1,36.079,3058407,0
2004-12-20,36.079,36.248,35.677,35.864,1187496,0
2004-12-21,35.057,35.83,35.004,35.669,1389178,0
2004-12-22,35.83,36.265,35.635,36.117,920276,0
2004-12-23,36.034,36.1,35.72,35.822,474081,0
2004-12-27,35.66,35.873,35.312,35.6,520914,0
2004-12-28,35.481,36.194,35.481,36.17,481730,0
2004-12-29,35.822,36.094,35.608,35.956,625047,0
2004-12-30,36.094,36.373,35.916,36.231,572451,0
2004-12-31,36.373,36.611,36.188,36.331,606338,0
2005-01-03,36.501,36.501,35.882,35.973,1050650,0
2005-01-04,35.982,36.231,35.882,35.882,1062298,0
2005-01-05,35.891,36.24,35.737,35.855,1968688,0
2005-01-06,35.847,36.637,35.166,36.256,3146424,0
2005-01-07,36.331,36.4,35.931,36.117,1654165,0
2005-01-10,35.864,36.17,35.804,35.847,1151252,0
2005-01-11,35.695,36.458,35.635,36.153,1503905,0
2005-01-12,36.153,36.34,35.669,36.34,1802660,0
2005-01-13,36.322,36.449,35.931,36.025,1593802,0
2005-01-14,36.034,36.544,35.956,36.117,1411537,0
2005-01-18,36.117,37.104,35.882,36.986,2759060,0
2005-01-19,37.13,37.573,36.807,37.267,3404934,0
2005-01-20,37.078,37.315,36.569,37.121,2551024,0
2005-01-21,37.022,37.03,36.322,36.4,1705469,0
2005-01-24,36.034,36.409,35.481,35.891,1391414,0
2005-01-25,35.916,36.331,35.916,36.203,1368352,0
2005-01-26,36.213,36.722,36.153,36.691,1407891,0
2005-01-27,36.519,36.747,36.248,36.331,718826,0
2005-01-28,36.34,36.417,35.635,35.804,1218089,0
2005-01-31,36.117,36.916,36.043,36.885,1809251,0
2005-02-01,37.095,37.453,36.713,37.284,1185023,0
2005-02-02,37.284,37.486,37.022,37.394,1758300,0
2005-02-03,38.039,38.218,37.734,37.836,2095653,0
2005-02-04,37.563,39.144,37.563,39.077,1945865,0
2005-02-07,38.839,39.212,38.824,39.085,1725473,0
2005-02-08,38.839,39.009,38.71,38.796,1628631,0
2005-02-09,38.898,39.179,38.668,38.914,1518377,0
2005-02-10,39.094,39.28,38.668,39.144,1316580,0
2005-02-11,39.144,40.538,39.11,40.154,2590560,0
2005-02-14,39.977,40.063,39.443,39.784,1099016,0
2005-02-15,39.559,39.859,39.434,39.806,1396123,0
2005-02-16,39.499,39.721,38.796,39.017,1904679,0
2005-02-17,39.026,39.026,38.465,38.465,1626863,0
2005-02-18,38.312,38.441,38.032,38.167,1510021,0
2005-02-22,37.818,38.151,37.438,37.438,1595569,0
2005-02-23,37.649,38.141,37.438,37.8,617282,0
2005-02-24,37.8,38.175,37.649,37.962,818494,0
2005-02-25,37.836,38.336,37.726,38.227,1010407,0
2005-02-28,37.946,38.107,37.597,37.784,1177024,0
2005-03-01,37.649,38.432,37.563,38.107,962282,0
2005-03-02,37.777,38.378,37.741,38.287,859913,0
2005-03-03,38.652,38.779,38.304,38.432,938278,0
2005-03-04,38.538,38.948,38.497,38.77,986759,0
2005-03-07,38.71,39.339,38.71,38.957,629049,0
2005-03-08,38.745,38.966,38.269,38.872,1484137,0
2005-03-09,38.872,39.051,38.45,38.602,1020764,0
2005-03-10,38.473,38.662,38.208,38.644,1096657,0
2005-03-11,38.414,38.931,38.039,38.779,1049828,0
2005-03-14,38.71,38.839,38.199,38.61,1723593,0
2005-03-15,38.497,38.506,37.573,37.674,2263563,0
2005-03-16,37.683,38.057,37.478,37.92,2020110,0
2005-03-17,37.92,37.92,36.925,37.298,2368052,0
2005-03-18,37.19,37.394,36.153,36.587,2089887,0
2005-03-21,36.577,36.577,36.079,36.4,1335052,0
2005-03-22,36.4,36.493,35.576,35.576,1526849,0
2005-03-23,35.685,36.043,35.567,35.567,1937863,0
2005-03-24,35.677,35.956,35.438,35.438,858378,0
2005-03-28,35.447,36.087,35.27,35.907,1460604,0
2005-03-29,35.769,36.1,35.729,35.83,1709234,0
2005-03-30,35.907,35.931,35.312,35.695,1621924,0
2005-03-31,35.617,35.617,34.809,35.074,2019167,0
2005-04-01,35.074,35.287,32.6,33.935,5575430,0
2005-04-04,33.935,35.456,33.8,35.057,4413578,0
2005-04-05,35.27,35.312,34.819,34.971,1842434,0
2005-04-06,35.228,35.352,34.996,35.108,1070064,0
2005-04-07,35.108,35.278,34.989,35.091,1458013,0
2005-04-08,35.1,35.182,33.994,34.165,2251089,0
2005-04-11,34.334,34.334,33.994,34.206,1437777,0
2005-04-12,34.206,34.784,34.206,34.709,2429121,0
2005-04-13,34.504,34.683,33.988,34.044,1304692,0
2005-04-14,34.044,34.106,33.331,33.441,2541727,0
2005-04-15,33.27,33.962,33.221,33.393,2099417,0
2005-04-18,33.612,33.739,33.111,33.393,1240799,0
2005-04-19,33.384,33.72,33.213,33.586,1023351,0
2005-04-20,33.484,33.569,32.797,32.889,1267276,0
2005-04-21,33.016,33.994,32.939,33.874,1963746,0
2005-04-22,33.909,34.174,33.72,34.011,1936565,0
2005-04-25,33.994,34.308,33.653,33.816,1637691,0
2005-04-26,33.824,34.308,33.672,33.672,1344116,0
2005-04-27,33.988,35.746,33.916,35.261,3053700,0
2005-04-28,35.397,35.948,35.182,35.406,1856670,0
2005-04-29,35.737,36.577,35.567,36.51,2190253,0
2005-05-02,36.713,37.139,36.094,36.501,1999046,0
2005-05-03,36.544,36.925,36.435,36.536,1116541,0
2005-05-04,36.798,37.614,36.672,37.521,1393297,0
2005-05-05,37.351,37.469,36.528,36.959,1463900,0
2005-05-06,36.977,37.233,36.816,36.868,732950,0
2005-05-09,36.876,37.209,36.807,37.164,773072,0
2005-05-10,36.826,36.893,36.203,36.248,1161260,0
2005-05-11,36.203,36.365,35.6,36.222,2008696,0
2005-05-12,36.34,36.475,36.025,36.153,1379055,0
2005-05-13,36.203,36.203,35.143,35.532,882741,0
2005-05-16,35.617,36.373,35.532,36.222,692942,0
2005-05-17,36.231,37.078,36.06,36.977,941339,0
2005-05-18,36.986,37.276,36.789,36.899,733536,0
2005-05-19,36.899,37.078,36.705,37.022,852144,0
2005-05-20,37.139,37.154,36.826,36.85,766599,0
2005-05-23,36.95,37.047,36.738,36.816,810138,0
2005-05-24,36.731,36.859,36.569,36.713,723655,0
2005-05-25,36.755,36.816,36.314,36.705,1065946,0
2005-05-26,36.78,37.003,36.637,36.925,648700,0
2005-05-27,36.843,36.977,36.629,36.885,567979,0
2005-05-31,37.012,37.054,36.449,36.731,1175849,0
2005-06-01,36.959,37.267,36.663,37.145,989699,0
2005-06-02,37.223,37.223,36.876,37.095,521501,0
2005-06-03,36.885,36.986,36.417,36.772,783427,0
2005-06-06,36.731,37.139,36.587,37.112,544562,0
2005-06-07,37.181,37.938,37.112,37.777,1871499,0
2005-06-08,37.777,38.327,37.734,37.777,2092476,0
2005-06-09,37.709,38.064,37.649,38.032,898505,0
2005-06-10,38.064,38.253,37.886,37.98,644111,0
2005-06-13,37.855,38.441,37.818,38.167,1023118,0
2005-06-14,38.36,38.907,38.098,38.898,1309870,0
2005-06-15,38.907,38.931,38.244,38.644,1177611,0
2005-06-16,38.644,39.017,38.53,39.009,746951,0
2005-06-17,39.654,39.859,39.009,39.009,2354402,0
2005-06-20,38.88,39.026,38.269,38.584,1778306,0
2005-06-21,38.668,38.923,38.575,38.832,1471075,0
2005-06-22,38.966,39.229,38.497,38.53,928747,0
2005-06-23,38.575,38.636,37.81,37.818,1190909,0
2005-06-24,37.846,37.855,37.258,37.258,1620041,0
2005-06-27,37.145,37.597,37.145,37.445,1330813,0
2005-06-28,37.521,38.025,37.154,38.025,1708762,0
2005-06-29,38.025,38.432,37.665,38.336,1539677,0
2005-06-30,38.26,38.36,38.006,38.117,1438363,0
2005-07-01,38.244,38.547,38.184,38.489,973932,0
2005-07-05,38.244,38.864,38.208,38.77,686710,0
2005-07-06,38.584,38.762,38.253,38.269,960048,0
2005-07-07,37.792,38.522,37.665,38.515,847319,0
2005-07-08,38.378,38.727,37.988,38.584,969460,0
2005-07-11,38.321,38.832,38.133,38.644,1416006,0
2005-07-12,38.762,38.898,38.133,38.506,831907,0
2005-07-13,38.458,38.465,37.902,38.098,1066302,0
2005-07-14,38.489,38.762,38.369,38.662,858853,0
2005-07-15,38.668,39.085,38.636,38.992,870736,0
2005-07-18,39.059,39.077,38.745,38.745,625639,0
2005-07-19,39.042,39.306,38.855,39.264,1082539,0
2005-07-20,39.264,39.748,39.059,39.605,1109719,0
2005-07-21,39.499,39.765,38.931,39.314,1660754,0
2005-07-22,39.229,39.647,39.042,39.525,858500,0
2005-07-25,39.348,39.508,39.229,39.355,1019587,0
2005-07-26,39.264,39.264,38.396,38.914,1865497,0
2005-07-27,39.256,39.559,39.009,39.517,933102,0
2005-07-28,39.806,39.85,39.476,39.688,516090,0
2005-07-29,39.638,39.859,39.256,39.272,1283630,0
2005-08-01,39.499,39.499,39.001,39.289,921098,0
2005-08-02,39.461,39.867,39.339,39.841,596338,0
2005-08-03,39.841,40.191,39.647,39.926,922396,0
2005-08-04,39.712,39.824,39.272,39.461,1108428,0
2005-08-05,39.348,39.364,38.779,38.864,644225,0
2005-08-08,38.923,39.059,38.497,38.538,673998,0
2005-08-09,38.753,38.845,38.432,38.71,887563,0
2005-08-10,39.051,39.186,38.482,38.566,676468,0
2005-08-11,38.584,38.805,38.458,38.762,465256,0
2005-08-12,38.566,38.619,37.938,38.141,988051,0
2005-08-15,38.025,38.26,37.92,38.117,1003461,0
2005-08-16,38.208,38.253,37.674,37.758,782131,0
2005-08-17,37.784,38.032,37.521,37.92,567273,0
2005-08-18,37.734,38.175,37.614,37.893,674115,0
2005-08-19,38.26,38.482,38.098,38.336,686003,0
2005-08-22,38.336,38.923,38.244,38.506,522558,0
2005-08-23,38.441,38.71,38.327,38.369,455137,0
2005-08-24,38.378,38.619,37.87,37.98,591162,0
2005-08-25,38.082,38.141,37.846,38.032,551975,0
2005-08-26,37.893,38.36,37.597,38.287,938748,0
2005-08-29,37.394,38.025,37.209,37.827,976639,0
2005-08-30,37.649,37.656,37.334,37.556,1046297,0
2005-08-31,37.438,37.767,36.95,37.741,1674636,0
2005-09-01,37.665,38.073,37.486,37.988,1839609,0
2005-09-02,38.032,38.039,37.605,37.929,1183613,0
2005-09-06,37.971,38.489,37.911,38.199,1151022,0
2005-09-07,38.327,38.538,38.141,38.321,914508,0
2005-09-08,38.133,38.184,37.267,37.267,1823251,0
2005-09-09,37.145,37.556,36.417,37.547,3072764,0
2005-09-12,37.36,38.167,37.19,38.082,1921621,0
2005-09-13,38.09,39.712,38.09,39.348,2990865,0
2005-09-14,39.264,39.264,38.432,38.458,1678991,0
2005-09-15,38.796,39.195,38.753,39.077,1573681,0
2005-09-16,39.195,40.26,38.898,40.207,3647330,0
2005-09-19,40.207,40.207,39.085,39.221,2929560,0
2005-09-20,39.221,39.784,38.814,38.814,1337171,0
2005-09-21,38.814,38.814,37.438,37.438,2296981,0
2005-09-22,36.885,37.181,36.134,36.95,4399459,0
2005-09-23,37.047,39.568,37.047,38.992,3682280,0
2005-09-26,39.517,39.907,38.458,39.009,2142485,0
2005-09-27,39.841,39.944,38.538,38.824,2266036,0
2005-09-28,38.839,38.992,38.557,38.566,1478722,0
2005-09-29,38.668,39.702,38.53,39.702,1640282,0
2005-09-30,39.647,40.038,39.382,40.001,1361763,0
2005-10-03,39.306,39.339,38.566,38.736,4410753,0
2005-10-04,38.923,40.386,38.923,40.241,11751540,0
2005-10-05,39.944,41.175,39.784,40.614,4983795,0
2005-10-06,40.623,41.041,40.324,40.776,3650273,0
2005-10-07,40.792,40.825,40.412,40.759,1850904,0
2005-10-10,40.154,41.032,39.883,40.422,2301100,0
2005-10-11,40.529,40.964,40.378,40.386,2673983,0
2005-10-12,40.453,40.844,40.234,40.234,2607034,0
2005-10-13,40.305,40.817,40.072,40.759,2024933,0
2005-10-14,41.183,42.085,41.116,41.702,3128537,0
2005-10-17,41.897,42.239,41.514,42.1,3062524,0
2005-10-18,42.322,42.663,42.085,42.534,3826300,0
2005-10-19,42.524,42.656,41.906,42.33,3215254,0
2005-10-20,42.648,42.688,41.278,41.413,2002932,0
2005-10-21,42.408,43.324,42.187,42.613,5252784,0
2005-10-24,42.613,43.095,42.613,42.915,4267907,0
2005-10-25,42.942,43.19,42.399,42.639,2779534,0
2005-10-26,42.704,44.548,42.672,43.342,6278955,0
2005-10-27,43.129,43.342,42.495,42.808,4014334,0
2005-10-28,43.002,43.869,42.835,43.81,2753175,0
2005-10-31,43.81,44.53,43.672,44.277,1896680,0
2005-11-01,43.98,44.379,43.751,44.04,3322920,0
2005-11-02,44.081,44.898,44.057,44.898,2617038,0
2005-11-03,44.992,45.384,44.789,45.126,2110125,0
2005-11-04,45.042,45.612,44.396,45.458,1982222,0
2005-11-07,45.603,45.935,44.719,45.81,1622161,0
2005-11-08,45.81,45.926,45.059,45.56,1582506,0
2005-11-09,45.638,46.13,45.279,45.73,1394003,0
2005-11-10,46.037,47.778,45.81,47.277,4986972,0
2005-11-11,47.277,47.695,46.81,47.507,1488023,0
2005-11-14,48.316,48.316,47.695,48.077,2144367,0
2005-11-15,47.888,47.941,46.759,47.055,1893265,0
2005-11-16,46.843,47.082,46.098,46.615,2087415,0
2005-11-17,46.725,47.296,46.386,47.234,2017757,0
2005-11-18,47.304,47.498,46.843,47.371,1169612,0
2005-11-21,47.387,47.55,47.135,47.379,819551,0
2005-11-22,47.118,47.296,46.684,46.894,1470371,0
2005-11-23,46.912,48.102,46.912,47.829,813668,0
2005-11-25,47.829,47.829,47.109,47.634,528324,0
2005-11-28,47.795,47.907,46.997,47.072,1449308,0
2005-11-29,47.251,47.65,47.082,47.473,1488135,0
2005-11-30,47.482,47.507,46.948,47.165,1501549,0
2005-12-01,47.421,47.625,47.072,47.234,1513436,0
2005-12-02,47.32,47.59,46.786,47.165,992643,0
2005-12-05,46.316,46.742,46.191,46.547,2557258,0
2005-12-06,46.573,46.93,45.375,45.528,2845779,0
2005-12-07,45.528,45.638,44.942,45.153,1728062,0
2005-12-08,45.17,45.858,44.83,45.858,1973279,0
2005-12-09,45.858,46.786,45.738,46.691,2431826,0
2005-12-12,46.75,46.956,46.615,46.691,2770237,0
2005-12-13,46.624,46.868,46.556,46.742,2240383,0
2005-12-14,46.828,47.03,46.436,46.656,2200851,0
2005-12-15,46.828,47.159,45.756,45.765,1602510,0
2005-12-16,45.765,46.581,45.025,46.573,4568900,0
2005-12-19,46.7,46.7,45.23,45.399,2249914,0
2005-12-20,45.467,45.866,45.392,45.721,1409538,0
2005-12-21,45.681,46.13,45.638,45.81,896156,0
2005-12-22,45.721,45.765,45.357,45.696,1088540,0
2005-12-23,45.689,45.81,45.34,45.746,631403,0
2005-12-27,45.891,46.394,45.35,45.431,629283,0
2005-12-28,45.595,45.874,45.416,45.81,1004053,0
2005-12-29,45.935,46.386,45.782,45.792,765541,0
2005-12-30,45.782,45.782,45.26,45.416,516090,0
2006-01-03,45.935,46.514,45.315,46.352,1428954,0
2006-01-04,46.361,47.329,46.352,47.143,1665343,0
2006-01-05,47.287,47.329,46.624,47.03,1099951,0
2006-01-06,47.242,47.753,47.064,47.643,877677,0
2006-01-09,47.668,47.812,47.338,47.507,771310,0
2006-01-10,47.464,47.659,47.234,47.625,849796,0
2006-01-11,47.941,48.424,47.77,48.153,875796,0
2006-01-12,48.12,48.178,47.091,47.091,1415537,0
2006-01-13,47.091,47.126,46.394,46.656,1709468,0
2006-01-17,46.656,46.725,46.071,46.624,1222913,0
2006-01-18,46.624,46.852,46.299,46.573,806842,0
2006-01-19,46.742,46.956,46.299,46.361,1099483,0
2006-01-20,46.316,46.514,44.932,44.957,1941743,0
2006-01-23,44.973,45.306,44.815,44.861,1658991,0
2006-01-24,44.917,45.153,44.448,44.492,1380472,0
2006-01-25,44.5,44.691,43.818,44.602,2650928,0
2006-01-26,45.01,45.503,44.992,45.269,1655222,0
2006-01-27,45.331,45.833,45.269,45.586,2075533,0
2006-01-30,46.299,46.997,45.603,46.709,1600746,0
2006-01-31,46.573,46.777,46.275,46.531,2202495,0
2006-02-01,47.165,47.59,46.531,46.794,1876084,0
2006-02-02,46.794,47.091,45.978,46.233,1756537,0
2006-02-03,46.019,46.154,45.384,45.962,1637223,0
2006-02-06,45.81,46.145,45.612,46.079,1037709,0
2006-02-07,46.121,46.343,45.773,46.029,1552972,0
2006-02-08,45.825,46.282,45.01,45.126,2015167,0
2006-02-09,45.126,45.253,44.602,44.619,2040587,0
2006-02-10,44.619,45.018,44.474,44.964,1988693,0
2006-02-13,44.973,45.059,44.592,44.789,1052534,0
2006-02-14,45.042,46.556,45.042,46.411,1923153,0
2006-02-15,46.411,46.886,46.182,46.768,1126075,0
2006-02-16,46.768,46.828,46.145,46.624,1033353,0
2006-02-17,46.589,46.7,46.098,46.334,998289,0
2006-02-21,46.7,46.868,46.452,46.843,1137489,0
2006-02-22,47.165,48.086,47.021,47.932,1365527,0
2006-02-23,47.72,47.821,46.93,47.498,1674758,0
2006-02-24,47.498,47.507,46.777,47.037,882976,0
2006-02-27,47.012,47.668,46.912,47.625,919336,0
2006-02-28,47.277,47.59,46.835,47.362,1660049,0
2006-03-01,47.362,47.59,47.184,47.507,1083480,0
2006-03-02,47.174,47.431,46.656,47.405,1351410,0
2006-03-03,47.405,47.455,46.402,46.589,1747240,0
2006-03-06,46.997,47.165,46.223,46.334,1023588,0
2006-03-07,47.072,47.072,46.436,46.902,896860,0
2006-03-08,46.98,47.072,46.647,46.674,990756,0
2006-03-09,46.742,46.794,45.891,45.97,1221853,0
2006-03-10,45.97,46.794,45.696,46.684,997701,0
2006-03-13,46.597,47.543,46.573,47.515,1152079,0
2006-03-14,47.362,48.185,47.217,47.786,1580742,0
2006-03-15,47.761,48.017,47.261,47.795,1143136,0
2006-03-16,48.017,48.34,47.829,48.145,1337994,0
2006-03-17,48.026,48.049,47.625,47.958,1390824,0
2006-03-20,47.77,48.569,47.73,48.111,1248333,0
2006-03-21,48.12,48.272,47.03,47.1,1187496,0
2006-03-22,46.868,47.1,46.768,47.037,668115,0
2006-03-23,46.956,46.956,46.267,46.307,1166436,0
2006-03-24,46.965,46.965,45.586,45.816,2102006,0
2006-03-27,46.573,46.573,45.331,45.551,1446951,0
2006-03-28,46.299,46.299,44.898,44.908,1202795,0
2006-03-29,44.797,45.01,44.619,44.701,1545440,0
2006-03-30,44.683,44.683,44.259,44.362,1329641,0
2006-03-31,44.235,44.53,43.827,44.201,1979631,0
2006-04-03,44.636,44.923,44.151,44.294,1631103,0
2006-04-04,44.168,44.61,43.989,44.413,1610864,0
2006-04-05,44.259,44.957,44.25,44.651,1351878,0
2006-04-06,44.371,44.683,44.294,44.464,644817,0
2006-04-07,44.676,44.754,43.317,43.503,1219033,0
2006-04-10,43.664,44.209,43.351,44.024,1544383,0
2006-04-11,44.277,44.277,43.087,43.446,1421538,0
2006-04-12,43.342,43.495,42.915,43.164,1126309,0
2006-04-13,43.087,43.224,42.534,42.68,1564502,0
2006-04-17,42.68,43.25,42.68,43.156,1323520,0
2006-04-18,43.156,44.5,43.069,44.5,2465010,0
2006-04-19,44.193,46.214,44.193,45.782,3439175,0
2006-04-20,45.866,46.684,45.384,46.325,1964335,0
2006-04-21,46.665,46.665,45.568,45.866,1424598,0
2006-04-24,45.866,45.866,45.05,45.485,1163024,0
2006-04-25,45.511,45.866,44.676,45.042,1962221,0
2006-04-26,45.042,46.316,45.025,46.275,1981282,0
2006-04-27,46.402,46.63,45.503,46.495,2285214,0
2006-04-28,46.742,47.464,46.656,47.2,2356872,0
2006-05-01,47.021,47.1,45.595,45.962,1657224,0
2006-05-02,46.199,46.81,45.756,46.794,1685817,0
2006-05-03,46.956,47.421,46.386,46.777,1406945,0
2006-05-04,46.742,47.269,46.589,46.684,1162081,0
2006-05-05,46.061,46.411,46.01,46.182,2102948,0
2006-05-08,46.378,46.868,46.361,46.717,1155726,0
2006-05-09,46.444,46.452,45.712,45.978,968399,0
2006-05-10,45.891,46.052,45.738,45.874,1159965,0
2006-05-11,45.874,45.891,45.375,45.586,1836548,0
2006-05-12,45.551,45.801,45.018,45.042,1021001,0
2006-05-15,45.042,45.681,44.83,45.681,1233739,0
2006-05-16,45.612,45.986,45.448,45.841,1078539,0
2006-05-17,45.279,45.62,44.602,44.727,1476959,0
2006-05-18,44.057,44.957,44.057,44.53,1156788,0
2006-05-19,44.67,44.917,44.448,44.628,1542025,0
2006-05-22,44.321,44.727,44.115,44.354,2330400,0
2006-05-23,44.386,44.964,44.25,44.628,1424950,0
2006-05-24,44.628,45.269,44.218,45.118,2181314,0
2006-05-25,45.315,45.44,44.507,44.889,1928917,0
2006-05-26,45.059,45.109,44.651,44.761,1097481,0
2006-05-30,44.404,44.53,43.648,43.741,1347170,0
2006-05-31,43.768,44.133,43.599,43.998,1548028,0
2006-06-01,43.998,44.142,43.641,44.032,1746063,0
2006-06-02,44.064,44.185,43.25,43.291,2318398,0
2006-06-05,43.216,43.216,42.187,42.271,2136131,0
2006-06-06,42.408,42.695,41.353,41.938,4246962,0
2006-06-07,42.152,43.104,42.068,42.477,3238554,0
2006-06-08,42.509,42.959,42.118,42.746,3153716,0
2006-06-09,42.987,43.038,42.517,42.595,1779952,0
2006-06-12,42.495,42.712,41.55,41.574,1143488,0
2006-06-13,41.574,42.17,41.116,41.133,1665933,0
2006-06-14,41.108,41.388,40.631,40.947,1608981,0
2006-06-15,41.644,42.485,41.066,41.906,3517545,0
2006-06-16,41.474,41.653,41.175,41.303,3369162,0
2006-06-19,41.218,41.542,41.022,41.431,2620565,0
2006-06-20,41.253,41.661,41.022,41.431,3320805,0
2006-06-21,41.474,42.009,41.262,41.93,2510783,0
2006-06-22,41.728,41.839,41.327,41.609,1726059,0
2006-06-23,41.439,41.6,41.237,41.27,982169,0
2006-06-26,41.27,42.28,41.27,42.247,1505202,0
2006-06-27,42.093,42.221,41.379,41.457,985698,0
2006-06-28,41.175,41.592,41.175,41.532,952165,0
2006-06-29,41.906,42.915,41.737,42.826,1694879,0
2006-06-30,42.826,43.172,42.672,42.995,1277277,0
2006-07-03,43.104,43.25,42.737,42.995,474907,0
2006-07-05,43.257,43.511,41.974,42.042,1935980,0
2006-07-06,41.984,42.256,41.702,42.144,1433660,0
2006-07-07,42.144,42.79,42.042,42.322,899568,0
2006-07-10,42.322,42.826,42.322,42.688,1335287,0
2006-07-11,42.746,42.835,42.076,42.73,685648,0
2006-07-12,42.883,43.181,42.542,43.181,1621808,0
2006-07-13,43.172,43.257,42.477,42.495,1531674,0
2006-07-14,42.695,42.704,41.719,42.239,1373057,0
2006-07-17,42.239,43.224,42.051,43.139,1535325,0
2006-07-18,43.002,43.172,42.604,43.038,1840784,0
2006-07-19,43.038,43.591,42.842,43.591,1662754,0
2006-07-20,43.751,44.313,43.503,44.193,1440714,0
2006-07-21,44.277,44.277,42.915,43.537,2028696,0
2006-07-24,43.591,44.277,43.572,44.242,1449893,0
2006-07-25,44.242,44.797,44.177,44.71,1798190,0
2006-07-26,45.848,45.891,44.923,45.214,2208260,0
2006-07-27,45.423,45.528,44.151,44.193,1461662,0
2006-07-28,44.268,44.413,44.098,44.304,1324698,0
2006-07-31,44.151,44.228,43.768,43.796,1253627,0
2006-08-01,43.802,43.852,43.25,43.511,869914,0
2006-08-02,43.495,43.537,43.069,43.384,1708880,0
2006-08-03,43.216,43.495,42.987,43.299,1158903,0
2006-08-04,43.599,43.716,42.755,43.079,1341879,0
2006-08-07,43.087,43.087,42.517,42.595,1315168,0
2006-08-08,42.808,42.808,41.864,42.035,1804781,0
2006-08-09,42.28,42.28,41.337,41.636,3043226,0
2006-08-10,41.523,42.408,41.523,42.33,1613570,0
2006-08-11,42.109,42.357,41.745,41.906,1222327,0
2006-08-14,42.46,42.551,42.085,42.322,1130311,0
2006-08-15,42.773,42.858,42.298,42.808,953812,0
2006-08-16,43.087,43.342,42.968,43.291,790842,0
2006-08-17,43.291,43.963,43.19,43.963,1065242,0
2006-08-18,43.998,44.522,43.836,44.259,1539203,0
2006-08-21,44.268,44.548,44.177,44.422,1074066,0
2006-08-22,44.422,44.448,44.072,44.25,1169021,0
2006-08-23,44.151,44.483,44.124,44.44,664936,0
2006-08-24,44.628,44.676,44.371,44.413,696356,0
2006-08-25,44.159,44.432,43.972,44.304,843911,0
2006-08-28,44.218,44.917,44.193,44.636,836966,0
2006-08-29,44.53,44.761,44.201,44.761,1051594,0
2006-08-30,44.761,45.042,44.66,44.737,639284,0
2006-08-31,44.973,45.81,44.917,45.773,1670521,0
2006-09-01,46.088,46.088,45.586,45.909,979461,0
2006-09-05,45.978,46.199,45.62,45.782,1478963,0
2006-09-06,45.416,45.765,45.384,45.494,1086304,0
2006-09-07,45.494,46.138,44.992,45.994,1753241,0
2006-09-08,46.037,46.948,45.756,46.684,1168319,0
2006-09-11,46.742,47.932,46.7,46.965,2196495,0
2006-09-12,46.965,47.55,46.531,47.534,1561087,0
2006-09-13,47.59,47.616,47.165,47.576,1136903,0
2006-09-14,47.277,47.379,46.843,47.03,879912,0
2006-09-15,47.217,47.234,46.615,47.072,1012408,0
2006-09-18,47.207,47.207,46.624,46.7,893209,0
2006-09-19,46.742,46.912,46.486,46.597,796961,0
2006-09-20,46.912,46.956,46.505,46.725,2929678,0
2006-09-21,46.868,46.868,46.368,46.495,1207616,0
2006-09-22,46.63,46.656,46.173,46.25,1338114,0
2006-09-25,46.486,46.989,46.368,46.801,1673934,0
2006-09-26,46.75,47.677,46.709,47.558,1858318,0
2006-09-27,47.174,47.269,46.514,46.556,1296575,0
2006-09-28,46.581,47.091,46.505,46.886,1698291,0
2006-09-29,47.055,47.055,46.486,46.514,845324,0
2006-10-02,46.523,46.523,45.801,45.97,1804428,0
2006-10-03,46.019,47.49,46.019,47.118,1716645,0
2006-10-04,47.037,47.712,46.93,47.677,2148132,0
2006-10-05,47.72,48.288,47.659,48.237,1938686,0
2006-10-06,48.086,48.12,47.625,47.829,979814,0
2006-10-09,47.838,47.932,47.543,47.925,584453,0
2006-10-10,48.017,48.493,47.982,48.484,1369530,0
2006-10-11,48.484,48.842,48.288,48.635,1632162,0
2006-10-12,48.824,48.933,48.576,48.926,1387768,0
2006-10-13,49.011,50.047,48.867,49.547,2804836,0
2006-10-16,49.571,49.648,49.056,49.056,1338937,0
2006-10-17,48.739,49.292,48.698,49.13,1245743,0
2006-10-18,49.462,49.665,49.139,49.163,860030,0
2006-10-19,48.952,48.96,48.374,48.424,1067596,0
2006-10-20,48.698,48.698,48.042,48.145,1709114,0
2006-10-23,47.846,48.816,47.761,48.569,1392707,0
2006-10-24,48.612,49.112,48.399,49.028,1761478,0
2006-10-25,49.717,50.346,48.698,49.579,3228316,0
2006-10-26,50.143,50.194,49.665,50.089,1286927,0
2006-10-27,50.089,50.143,49.062,49.096,1920091,0
2006-10-30,48.78,49.335,48.576,49.011,1815373,0
2006-10-31,49.276,49.344,48.467,48.654,1177024,0
2006-11-01,48.942,48.976,48.331,48.619,1493902,0
2006-11-02,48.399,48.399,47.897,48.17,1413417,0
2006-11-03,48.356,48.619,47.941,48.086,1131486,0
2006-11-06,47.897,48.325,47.864,48.185,1782659,0
2006-11-07,48.017,49.056,48.017,48.797,970755,0
2006-11-08,48.749,48.967,48.512,48.739,572332,0
2006-11-09,48.594,48.645,47.888,47.999,1136903,0
2006-11-10,48.213,49.046,48.145,48.967,1102187,0
2006-11-13,48.833,49.146,48.635,49.056,837087,0
2006-11-14,48.942,49.002,48.086,48.672,1389766,0
2006-11-15,48.672,48.858,48.34,48.576,1021470,0
2006-11-16,48.594,49.199,48.554,49.062,801196,0
2006-11-17,48.876,49.428,48.876,49.121,1124191,0
2006-11-20,49.215,49.648,49.207,49.539,1019939,0
2006-11-21,49.845,50.125,49.267,49.41,1527082,0
2006-11-22,49.41,49.597,49.121,49.24,836141,0
2006-11-24,48.867,49.453,48.867,48.967,375359,0
2006-11-27,48.976,49.199,48.272,48.391,1201144,0
2006-11-28,48.221,48.569,48.194,48.502,1229857,0
2006-11-29,48.554,48.806,48.458,48.806,1246800,0
2006-11-30,48.682,48.816,47.932,48.307,1700997,0
2006-12-01,48.178,48.213,47.515,47.916,1680050,0
2006-12-04,47.974,48.96,47.974,48.619,1918330,0
2006-12-05,48.78,49.41,48.576,49.24,1200680,0
2006-12-06,49.316,49.503,49.037,49.248,767310,0
2006-12-07,49.531,49.75,48.902,48.994,1131724,0
2006-12-08,49.079,49.47,48.952,49.384,1021234,0
2006-12-11,49.394,49.972,49.344,49.893,952165,0
2006-12-12,49.893,51.756,49.878,51.537,2995101,0
2006-12-13,51.467,52.268,51.238,51.866,2076470,0
2006-12-14,51.875,51.943,51.357,51.706,1565327,0
2006-12-15,51.763,52.035,51.298,51.602,1594627,0
2006-12-18,51.857,51.857,51.34,51.408,717065,0
2006-12-19,51.164,51.602,50.762,51.422,1323289,0
2006-12-20,51.714,51.943,51.331,51.528,834497,0
2006-12-21,51.748,51.884,51.431,51.544,684235,0
2006-12-22,51.502,51.69,51.119,51.145,661289,0
2006-12-26,51.077,51.763,50.907,51.697,652934,0
2006-12-27,51.841,52.098,51.681,51.979,706947,0
2006-12-28,52.002,52.605,51.579,51.782,597396,0
2006-12-29,51.672,51.832,51.431,51.476,738243,0
2007-01-03,51.415,51.866,51.05,51.288,1335402,0
2007-01-04,50.779,50.992,50.267,50.617,1564736,0
2007-01-05,50.346,50.661,50.032,50.25,1392002,0
2007-01-08,50.04,50.387,49.709,50.277,1426244,0
2007-01-09,50.355,50.492,49.733,49.758,1475782,0
2007-01-10,49.579,49.845,49.478,49.75,1380353,0
2007-01-11,49.758,50.518,49.41,50.363,1677579,0
2007-01-12,50.176,50.339,49.785,49.972,1392119,0
2007-01-16,50.259,50.303,49.683,49.929,1119132,0
2007-01-17,49.972,50.007,49.641,49.886,1781363,0
2007-01-18,50.967,50.976,50.322,50.363,1716296,0
2007-01-19,50.483,50.72,50.313,50.395,918628,0
2007-01-22,50.185,50.346,49.36,49.717,2110835,0
2007-01-23,49.555,50.225,49.555,49.75,1718767,0
2007-01-24,51.068,51.068,49.717,50.277,1385651,0
2007-01-25,50.322,50.483,49.691,49.845,1673934,0
2007-01-26,49.845,50.194,49.13,49.487,1732886,0
2007-01-29,48.994,49.92,48.78,49.547,1666169,0
2007-01-30,49.555,49.954,49.478,49.802,1263393,0
2007-01-31,50.779,50.822,49.088,49.104,2620330,0
2007-02-01,49.191,49.717,49.096,49.691,2431360,0
2007-02-02,49.776,50.322,49.633,49.902,1177611,0
2007-02-05,50.047,50.54,49.845,50.404,1376001,0
2007-02-06,50.395,50.959,50.339,50.863,1098541,0
2007-02-07,50.684,50.822,50.33,50.635,1214915,0
2007-02-08,50.626,50.854,50.055,50.168,3369047,0
2007-02-09,50.185,50.635,49.487,49.487,1746532,0
2007-02-12,49.487,49.845,49.299,49.402,1920035,0
2007-02-13,49.733,49.785,49.021,49.292,2131050,0
2007-02-14,49.419,49.893,49.384,49.547,1342399,0
2007-02-15,49.588,50.015,49.547,49.758,1636871,0
2007-02-16,49.531,50.072,49.335,49.853,1429419,0
2007-02-20,49.717,49.911,49.47,49.802,1180203,0
2007-02-21,49.512,49.893,49.487,49.521,1220677,0
2007-02-22,49.802,50.007,49.384,49.539,1199970,0
2007-02-23,49.402,49.555,48.561,48.942,1129367,0
2007-02-26,48.985,49.222,48.484,48.619,1429484,0
2007-02-27,48.619,49.436,47.304,47.482,2652217,0
2007-02-28,47.49,48.145,47.49,47.712,2662458,0
2007-03-01,46.997,47.838,46.759,47.431,1936587,0
2007-03-02,47.217,47.625,46.93,47.1,1616864,0
2007-03-05,47.03,47.525,46.531,46.563,2291686,0
2007-03-06,46.742,47.251,46.573,47.012,2324399,0
2007-03-07,46.794,47.046,46.581,46.597,1743004,0
2007-03-08,46.894,47.004,46.717,46.886,1292926,0
2007-03-09,46.912,47.046,46.514,46.75,1406945,0
2007-03-12,46.656,46.733,46.361,46.495,1417418,0
2007-03-13,46.316,46.343,45.23,45.23,2492673,0
2007-03-14,45.222,45.9,44.861,45.833,3466121,0
2007-03-15,45.833,47.037,45.765,46.495,3039497,0
2007-03-16,46.989,47.251,46.531,46.717,3791708,0
2007-03-19,46.81,47.371,46.81,47.242,1311401,0
2007-03-20,47.174,48.058,47.165,47.821,2089022,0
2007-03-21,47.821,48.204,47.498,47.932,2393471,0
2007-03-22,47.949,48.077,47.634,47.821,1333289,0
2007-03-23,47.829,48.569,47.77,48.331,1433497,0
2007-03-26,48.228,48.731,48.042,48.731,1888438,0
2007-03-27,48.512,48.902,48.356,48.894,2281265,0
2007-03-28,48.715,48.933,48.458,48.512,3212904,0
2007-03-29,49.037,49.207,48.527,48.765,1835417,0
2007-03-30,48.698,49.028,48.34,48.493,1809620,0
2007-04-02,48.442,48.698,48.356,48.619,1439659,0
2007-04-03,48.619,49.062,48.619,49.056,1046533,0
2007-04-04,49.056,49.419,48.545,48.69,1097010,0
2007-04-05,48.545,48.867,48.458,48.69,1054060,0
2007-04-09,48.707,48.909,48.619,48.894,791780,0
2007-04-10,48.894,49.36,48.876,49.088,778369,0
2007-04-11,49.088,49.207,48.722,48.722,874567,0
2007-04-12,48.797,49.104,48.416,49.046,1005939,0
2007-04-13,49.079,49.521,48.994,49.419,870619,0
2007-04-16,49.428,50.168,49.428,49.717,1109956,0
2007-04-17,49.717,49.776,49.564,49.674,788726,0
2007-04-18,49.674,49.811,49.394,49.41,1748835,0
2007-04-19,48.69,49.641,48.69,49.402,815768,0
2007-04-20,49.818,49.911,49.394,49.742,1319952,0
2007-04-23,49.75,49.981,49.402,49.402,1035707,0
2007-04-24,50.143,50.693,49.47,49.878,1827007,0
2007-04-25,50.982,52.098,50.845,52.081,2204494,0
2007-04-26,50.143,51.619,50.143,51.015,1647809,0
2007-04-27,50.982,51.357,50.583,51.315,1009935,0
2007-04-30,51.315,51.384,50.532,50.532,1142081,0
2007-05-01,50.736,50.976,50.371,50.863,893800,0
2007-05-02,50.949,51.52,50.863,51.492,1641202,0
2007-05-03,51.637,51.841,51.015,51.136,1552266,0
2007-05-04,51.307,51.366,50.822,50.907,1454132,0
2007-05-07,51.169,51.537,51.145,51.349,1375885,0
2007-05-08,51.331,51.619,51.212,51.561,1283044,0
2007-05-09,51.561,52.115,51.476,52.098,1242292,0
2007-05-10,52.106,52.879,52.106,52.53,2856370,0
2007-05-11,53.251,53.755,52.461,52.861,1569450,0
2007-05-14,52.861,53.389,52.727,52.8,1561679,0
2007-05-15,53.184,53.623,52.403,52.403,1605274,0
2007-05-16,52.692,52.792,52.461,52.621,1282130,0
2007-05-17,52.629,52.638,52.122,52.198,1320108,0
2007-05-18,52.268,52.776,51.934,52.468,1324799,0
2007-05-21,52.378,52.911,52.293,52.792,923887,0
2007-05-22,52.792,52.972,52.378,52.8,939870,0
2007-05-23,52.826,52.92,51.832,51.866,1699238,0
2007-05-24,52.172,52.172,51.4,51.449,1593947,0
2007-05-25,51.714,52.223,51.552,52.122,1068374,0
2007-05-29,52.259,52.428,51.73,51.841,2078825,0
2007-05-30,51.467,52.081,51.212,51.892,1694526,0
2007-05-31,51.169,52.665,51.169,52.323,1758489,0
2007-06-01,52.323,52.692,51.919,52.223,1071948,0
2007-06-04,52.027,52.452,51.857,52.411,1186321,0
2007-06-05,52.181,53.047,52.181,52.665,1440671,0
2007-06-06,52.276,52.638,52.163,52.315,1265040,0
2007-06-07,52.089,52.395,51.586,51.586,1726533,0
2007-06-08,51.449,52.129,51.136,52.081,1886441,0
2007-06-11,52.081,53.295,52.044,52.98,1510566,0
2007-06-12,52.879,53.658,52.638,52.638,2377368,0
2007-06-13,52.897,53.055,52.018,53.055,2490069,0
2007-06-14,52.929,53.055,52.259,52.817,1828546,0
2007-06-15,53.169,53.192,52.656,53.004,2265445,0
2007-06-18,53.217,53.32,52.709,52.835,2201204,0
2007-06-19,52.835,53.295,52.638,53.151,3414464,0
2007-06-20,53.515,53.632,52.692,52.784,2693047,0
2007-06-21,52.751,53.236,52.511,52.709,2484423,0
2007-06-22,52.605,53.107,52.268,53.107,15093877,0
2007-06-25,53.065,53.616,52.717,53.022,3243848,0
2007-06-26,53.464,53.694,52.768,52.817,3500473,0
2007-06-27,52.351,52.817,52.146,52.646,2921675,0
2007-06-28,52.163,52.853,52.163,52.428,3025696,0
2007-06-29,52.605,53.649,52.548,53.133,2480778,0
2007-07-02,53.623,54.263,53.623,54.195,2164724,0
2007-07-03,54.348,54.663,54.238,54.366,1164669,0
2007-07-05,54.366,54.366,53.295,53.422,2082358,0
2007-07-06,53.542,53.542,53.047,53.2,2228261,0
2007-07-09,53.169,53.623,52.98,53.208,1675583,0
2007-07-10,53.142,53.142,51.875,51.901,2523020,0
2007-07-11,51.662,51.832,51.349,51.773,2178372,0
2007-07-12,51.994,52.673,51.52,52.395,2821899,0
2007-07-13,52.461,52.735,51.994,52.494,1237033,0
2007-07-16,52.306,52.656,51.952,52.476,1199264,0
2007-07-17,52.369,52.476,51.782,52.214,2294509,0
2007-07-18,51.952,52.018,50.967,51.79,2110125,0
2007-07-19,52.122,52.751,51.926,52.665,1869967,0
2007-07-20,52.621,52.629,51.024,51.457,2233533,0
2007-07-23,51.637,51.866,51.44,51.619,1312107,0
2007-07-24,50.898,51.706,49.011,49.172,2779402,0
2007-07-25,50.566,51.706,50.492,51.537,4751568,0
2007-07-26,51.457,51.544,49.299,49.871,4525134,0
2007-07-27,49.555,49.793,48.635,48.722,2907086,0
2007-07-30,50.33,50.889,48.672,50.701,3427179,0
2007-07-31,50.788,51.238,49.002,49.056,2961212,0
2007-08-01,49.215,50.097,47.668,49.92,2964105,0
2007-08-02,49.954,50.924,48.867,48.894,2871667,0
2007-08-03,49.615,49.633,46.486,46.505,3337513,0
2007-08-06,46.868,49.691,46.13,49.691,3018633,0
2007-08-07,49.037,51.238,48.576,50.71,3772646,0
2007-08-08,51.154,51.298,48.391,49.478,3878308,0
2007-08-09,47.932,49.633,46.477,48.128,3632506,0
2007-08-10,47.59,48.383,46.361,48.145,4546894,0
2007-08-13,49.037,49.531,48.042,48.288,2747059,0
2007-08-14,48.128,48.442,46.206,46.275,2471835,0
2007-08-15,46.427,47.455,45.994,46.088,2328790,0
2007-08-16,45.703,48.017,45.528,47.438,4149534,0
2007-08-17,49.258,49.802,47.65,48.867,3623794,0
2007-08-20,49.121,50.322,48.554,49.597,1859492,0
2007-08-21,49.248,50.346,49.037,50.007,1640872,0
2007-08-22,50.225,50.924,49.299,50.404,3104882,0
2007-08-23,50.574,50.72,49.267,49.521,2155780,0
2007-08-24,49.785,51.164,49.199,50.992,2087886,0
2007-08-27,50.492,50.812,49.989,49.989,1186202,0
2007-08-28,49.615,49.768,48.145,48.213,1855260,0
2007-08-29,48.612,49.335,48.213,49.121,2460182,0
2007-08-30,48.576,48.985,48.128,48.458,2143898,0
2007-08-31,49.283,49.633,48.502,49.088,1949981,0
2007-09-04,48.926,49.793,48.926,49.665,1601923,0
2007-09-05,49.07,49.231,48.356,48.994,1619688,0
2007-09-06,48.842,49.292,48.356,48.663,1108544,0
2007-09-07,47.982,48.585,47.59,47.73,1789602,0
2007-09-10,48.086,49.326,47.73,48.645,2145779,0
2007-09-11,48.96,49.267,48.383,49.062,1505667,0
2007-09-12,48.731,49.079,48.348,48.722,1545088,0
2007-09-13,49.199,49.826,48.731,49.367,1503552,0
2007-09-14,49.079,49.597,48.824,49.248,1569091,0
2007-09-17,49.163,49.878,49.037,49.683,1698644,0
2007-09-18,50.007,50.626,49.419,50.143,2808362,0
2007-09-19,50.693,50.992,50.363,50.762,2496308,0
2007-09-20,50.736,50.872,50.194,50.21,2096947,0
2007-09-21,50.863,50.879,50.21,50.492,3152895,0
2007-09-24,50.524,50.558,49.802,49.972,1670521,0
2007-09-25,49.733,50.599,49.571,49.92,1999752,0
2007-09-26,50.116,50.322,49.606,49.911,2236618,0
2007-09-27,50.143,50.693,49.871,50.608,2035879,0
2007-09-28,50.652,52.071,50.652,51.476,2471835,0
2007-10-01,51.714,52.776,51.561,52.53,2436182,0
2007-10-02,51.74,52.784,51.697,52.612,2205558,0
2007-10-03,52.268,52.937,52.19,52.612,1698291,0
2007-10-04,52.889,53.422,52.776,52.92,1580152,0
2007-10-05,53.38,53.762,52.727,52.861,1840429,0
2007-10-08,52.701,53.586,52.692,53.455,1157492,0
2007-10-09,53.542,54.459,53.177,53.819,1667816,0
2007-10-10,53.712,53.811,52.768,52.911,1373763,0
2007-10-11,53.446,53.542,52.378,52.574,1804304,0
2007-10-12,52.511,53.686,52.403,53.542,2115892,0
2007-10-15,53.642,54.22,52.776,52.999,1478373,0
2007-10-16,52.999,52.999,51.857,52.027,1474960,0
2007-10-17,52.646,52.861,51.422,52.053,1311045,0
2007-10-18,51.492,52.323,51.467,51.866,1356935,0
2007-10-19,52.223,52.223,49.946,50.072,2258386,0
2007-10-22,49.802,51.841,49.564,51.449,1826662,0
2007-10-23,51.537,53.115,51.136,51.375,2177697,0
2007-10-24,51.502,51.73,48.788,50.047,5229565,0
2007-10-25,50.21,50.788,49.276,50.267,3334335,0
2007-10-26,50.907,51.561,50.152,51.552,2832870,0
2007-10-29,51.799,52.421,51.619,52.232,1634985,0
2007-10-30,52.232,52.954,51.986,52.106,1891501,0
2007-10-31,52.751,54.101,50.812,51.511,2215672,0
2007-11-01,50.854,51.262,49.139,49.231,2660104,0
2007-11-02,49.352,49.495,48.049,49.24,2697051,0
2007-11-05,48.576,49.326,47.932,48.554,2745521,0
2007-11-06,48.851,49.853,48.178,49.733,1688410,0
2007-11-07,48.952,49.299,48.178,48.297,2308865,0
2007-11-08,48.34,49.146,47.304,48.645,2341521,0
2007-11-09,47.907,50.863,47.446,49.742,2635743,0
2007-11-12,49.674,51.128,49.462,49.683,2280862,0
2007-11-13,49.997,51.033,49.717,51.009,2378883,0
2007-11-14,51.857,51.857,50.387,50.429,1667577,0
2007-11-15,50.134,50.626,49.521,49.997,2481229,0
2007-11-16,50.483,50.591,49.002,49.428,2535495,0
2007-11-19,49.021,49.648,48.194,48.976,3161282,0
2007-11-20,48.96,49.207,47.277,48.739,4228954,0
2007-11-21,48.017,50.267,47.677,49.248,3518368,0
2007-11-23,49.478,50.168,49.276,49.954,1085931,0
2007-11-26,50.055,50.25,48.933,49.079,2346587,0
2007-11-27,49.231,50.371,49.199,50.286,1924654,0
2007-11-28,50.371,51.763,50.097,50.992,3979237,0
2007-11-29,50.464,50.743,49.41,49.665,2922217,0
2007-11-30,50.566,51.672,50.267,50.845,2653757,0
2007-12-03,50.355,51.145,49.615,50.644,1789033,0
2007-12-04,50.566,50.743,49.997,50.116,1980930,0
2007-12-05,50.779,51.009,49.911,50.669,1654752,0
2007-12-06,50.652,51.892,50.464,51.892,1633403,0
2007-12-07,51.714,52.629,51.52,51.706,1689341,0
2007-12-10,51.748,53.251,51.714,52.954,1422639,0
2007-12-11,52.98,53.533,50.743,50.771,2534506,0
2007-12-12,52.293,52.511,50.143,51.033,3040002,0
2007-12-13,50.907,51.773,50.363,51.662,2277130,0
2007-12-14,51.782,51.994,50.558,50.574,1810333,0
2007-12-17,50.608,52.494,50.438,51.849,2211591,0
2007-12-18,52.323,52.323,50.933,51.697,1957396,0
2007-12-19,52.205,52.682,50.644,51.084,1986683,0
2007-12-20,51.415,52.205,51.128,51.627,2311419,0
2007-12-21,52.656,53.04,51.841,52.612,2431710,0
2007-12-24,52.36,53.795,52.36,53.667,786049,0
2007-12-26,53.438,53.608,52.929,53.422,1061891,0
2007-12-27,53.151,53.236,52.115,52.115,1187386,0
2007-12-28,52.889,53.2,52.018,52.605,1075792,0
2007-12-31,52.323,53.099,52.002,52.503,1122168,0
2008-01-02,52.574,52.768,51.646,51.875,2460303,0
2008-01-03,52.098,52.232,51.331,51.763,2766466,0
2008-01-04,51.298,52.259,51.298,51.619,2039847,0
2008-01-07,52.035,52.87,51.221,52.214,3635357,0
2008-01-08,52.682,52.682,51.033,51.186,2419699,0
2008-01-09,51.61,51.994,50.518,51.979,2500010,0
2008-01-10,51.672,53.055,51.195,52.395,3349013,0
2008-01-11,51.969,52.369,50.889,51.145,2449480,0
2008-01-14,51.449,51.61,50.524,51.502,5128523,0
2008-01-15,51.502,52.692,51.119,51.366,3196563,0
2008-01-16,51.245,52.566,51.024,51.476,2894254,0
2008-01-17,51.204,51.552,49.231,49.444,6721958,0
2008-01-18,49.886,50.015,47.184,48.008,8027672,0
2008-01-22,46.786,50.225,46.029,49.641,5231067,0
2008-01-23,48.094,51.288,47.786,50.976,6837715,0
2008-01-24,51.27,52.089,50.395,51.537,3627639,0
2008-01-25,51.823,52.428,48.797,48.985,5640035,0
2008-01-28,49.248,50.097,48.383,50.032,3557885,0
2008-01-29,50.194,50.845,49.41,50.04,3729546,0
2008-01-30,49.793,51.307,48.985,49.181,3017173,0
2008-01-31,47.616,50.159,47.616,49.495,4217104,0
2008-02-01,49.326,50.473,49.326,50.412,2770606,0
2008-02-04,50.429,50.959,50.152,50.635,2277285,0
2008-02-05,49.571,51.059,48.967,49.547,2878922,0
2008-02-06,50.992,51.245,49.725,50.143,3987415,0
2008-02-07,49.768,51.331,49.521,50.404,3785369,0
2008-02-08,50.097,50.107,48.576,48.698,3518381,0
2008-02-11,48.484,48.527,47.338,48.086,3218745,0
2008-02-12,48.12,48.833,47.226,47.965,3667658,0
2008-02-13,48.512,48.635,47.507,48.408,3771696,0
2008-02-14,48.325,48.797,47.576,48.102,2642567,0
2008-02-15,48.111,49.24,47.659,49.13,2811554,0
2008-02-19,49.597,49.929,48.536,48.842,2213599,0
2008-02-20,48.612,49.564,48.365,49.444,2678553,0
2008-02-21,49.717,49.717,48.272,48.374,2175952,0
2008-02-22,48.554,49.674,47.965,49.648,2498046,0
2008-02-25,49.564,49.717,48.458,49.579,3330554,0
2008-02-26,49.512,50.518,49.384,50.116,2925158,0
2008-02-27,50.143,51.431,49.597,51.23,3231209,0
2008-02-28,50.532,50.949,49.267,49.384,2062211,0
2008-02-29,48.909,48.926,47.712,47.795,3202676,0
2008-03-03,47.616,47.761,45.773,46.819,3111368,0
2008-03-04,46.352,46.733,45.603,46.079,5424588,0
2008-03-05,46.275,47.226,45.712,46.444,4865945,0
2008-03-06,46.214,46.523,45.528,46.223,3853161,0
2008-03-07,46.043,47.338,45.681,46.665,3577861,0
2008-03-10,46.538,47.072,45.891,46.052,2218236,0
2008-03-11,46.997,49.283,45.81,47.821,3343591,0
2008-03-12,48.026,48.094,46.275,46.29,2385349,0
2008-03-13,45.458,47.135,45.34,46.868,2816156,0
2008-03-14,46.241,47.055,44.957,45.603,4756208,0
2008-03-17,45.144,46.138,43.955,45.689,4036631,0
2008-03-18,46.948,48.263,46.394,48.263,3702905,0
2008-03-19,48.886,48.96,46.63,46.63,2838040,0
2008-03-20,47.082,49.521,46.63,49.41,3735407,0
2008-03-24,49.419,50.25,48.068,48.288,2817555,0
2008-03-25,48.204,48.204,47.371,47.668,3340473,0
2008-03-26,47.296,47.421,46.624,46.956,3779504,0
2008-03-27,47.379,47.379,46.768,46.768,4155324,0
2008-03-28,46.759,47.1,46.145,46.29,2637476,0
2008-03-31,46.394,47.126,46.037,46.794,2341552,0
2008-04-01,46.241,49.146,46.241,49.062,2713623,0
2008-04-02,49.267,49.539,48.561,48.707,2377065,0
2008-04-03,48.824,48.952,48.12,48.739,2044869,0
2008-04-04,48.739,48.976,48.185,48.458,1410491,0
2008-04-07,48.619,49.419,48.619,49.121,1911611,0
2008-04-08,48.876,48.96,48.17,48.348,1782347,0
2008-04-09,48.527,48.917,48.272,48.576,2262539,0
2008-04-10,48.842,49.062,47.958,48.254,1938377,0
2008-04-11,47.72,48.851,47.65,47.753,1765974,0
2008-04-14,47.677,48.399,47.431,48.077,2512416,0
2008-04-15,48.52,48.851,47.686,48.153,3485627,0
2008-04-16,48.424,49.462,48.391,49.222,2934596,0
2008-04-17,49.037,49.946,48.867,49.725,2645425,0
2008-04-18,50.992,51.009,49.972,50.295,2522552,0
2008-04-21,49.886,50.303,49.555,49.785,1660868,0
2008-04-22,49.547,49.963,49.462,49.717,1664123,0
2008-04-23,49.547,49.972,48.698,48.816,2955542,0
2008-04-24,49.276,50.447,48.715,50.168,2313229,0
2008-04-25,50.483,50.483,49.531,50.277,1582213,0
2008-04-28,50.089,50.412,49.938,50.047,2499442,0
2008-04-29,49.929,50.743,49.588,49.588,2624806,0
2008-04-30,49.929,52.369,49.929,51.238,3974086,0
2008-05-01,50.71,52.369,50.355,52.306,2901623,0
2008-05-02,52.709,52.897,51.528,52.268,2282458,0
2008-05-05,51.69,51.901,51.212,51.27,1663821,0
2008-05-06,50.959,52.323,50.693,52.198,1994049,0
2008-05-07,52.122,52.268,51.077,51.315,1117571,0
2008-05-08,52.081,52.081,50.992,51.27,2061337,0
2008-05-09,50.429,51.586,50.429,50.771,1443468,0
2008-05-12,51.094,51.602,50.652,51.602,1341712,0
2008-05-13,52.018,52.081,50.854,51.279,1960798,0
2008-05-14,51.706,52.421,51.279,51.943,1699758,0
2008-05-15,51.681,52.411,51.315,52.378,1695163,0
2008-05-16,52.727,52.727,51.561,52.081,2370464,0
2008-05-19,52.293,52.574,51.662,52.172,1187297,0
2008-05-20,51.884,52.018,51.331,51.357,1895259,0
2008-05-21,51.154,51.586,50.134,50.277,2035471,0
2008-05-22,50.185,50.753,50.089,50.677,2063942,0
2008-05-23,50.608,50.693,49.862,49.862,1696251,0
2008-05-27,49.785,50.753,49.641,50.549,2114726,0
2008-05-28,50.608,50.796,49.571,50.047,1895405,0
2008-05-29,50.023,51.449,49.997,51.245,2095297,0
2008-05-30,51.204,51.653,50.743,51.05,2210580,0
2008-06-02,50.949,51.164,50.277,50.644,2383075,0
2008-06-03,50.771,51.552,50.644,51.238,2621280,0
2008-06-04,51.23,52.341,51.23,51.901,3665732,0
2008-06-05,52.241,53.295,52.154,53.26,4377533,0
2008-06-06,52.306,52.897,51.857,52.027,4986923,0
2008-06-09,52.081,52.8,51.408,51.748,2320118,0
2008-06-10,51.44,52.387,51.186,51.681,2251163,0
2008-06-11,51.431,51.485,50.134,50.168,2645551,0
2008-06-12,50.652,51.537,50.549,51.204,2240848,0
2008-06-13,51.44,51.763,50.456,51.61,2091291,0
2008-06-16,51.646,52.129,50.729,51.015,3011177,0
2008-06-17,51.552,51.552,50.125,50.125,1941130,0
2008-06-18,49.845,50.591,49.503,49.758,2699909,0
2008-06-19,49.588,49.886,48.867,49.691,2174153,0
2008-06-20,49.555,49.564,48.449,48.536,3509520,0
2008-06-23,48.707,48.867,47.829,47.982,2278235,0
2008-06-24,47.916,49.384,47.916,48.833,3708353,0
2008-06-25,48.994,49.564,48.626,48.816,2820595,0
2008-06-26,47.949,48.442,47.242,47.371,2473770,0
2008-06-27,47.431,47.958,46.828,46.948,2505801,0
2008-06-30,46.93,47.396,46.573,46.819,2578439,0
2008-07-01,46.531,47.251,46.098,46.894,3335163,0
2008-07-02,46.997,47.507,46.343,46.411,2654838,0
2008-07-03,46.742,46.965,46.154,46.597,1353371,0
2008-07-07,46.7,47.217,45.586,45.891,4693284,0
2008-07-08,47.165,47.72,45.858,47.287,5033145,0
2008-07-09,45.673,46.742,45.214,45.423,6766688,0
2008-07-10,45.62,46.121,44.628,44.923,5615969,0
2008-07-11,42.773,42.808,41.504,41.897,16526265,0
2008-07-14,42.477,42.773,41.675,41.831,9167222,0
2008-07-15,42.076,42.076,38.497,38.497,32742257,0
2008-07-16,39.009,40.333,38.184,39.969,24362013,0
2008-07-17,41.066,42.942,40.734,41.644,87584466,0
2008-07-18,42.196,42.485,41.049,41.668,11181990,0
2008-07-21,40.607,42.204,40.333,40.581,8529200,0
2008-07-22,40.291,40.895,39.289,40.87,12699864,0
2008-07-23,41.218,42.485,40.971,42.196,15034766,0
2008-07-24,41.474,42.33,41.032,41.165,10132087,0
2008-07-25,41.685,41.702,40.369,40.708,8031772,0
2008-07-28,40.938,41.353,40.35,40.493,4941895,0
2008-07-29,40.305,41.158,40.154,41.108,8104501,0
2008-07-30,42.842,43.055,41.583,42.746,10884854,0
2008-07-31,42.271,43.633,42.051,43.087,6436314,0
2008-08-01,43.376,43.877,42.712,43.664,5334671,0
2008-08-04,42.942,44.797,42.942,44.404,4565796,0
2008-08-05,45.392,45.696,44.566,45.576,5726225,0
2008-08-06,45.406,45.681,44.871,45.034,3260359,0
2008-08-07,44.789,45.188,44.193,44.483,4984997,0
2008-08-08,44.329,46.088,44.185,45.986,3617613,0
2008-08-11,46.145,47.012,45.586,46.267,4396452,0
2008-08-12,46.386,46.573,45.34,45.756,4089742,0
2008-08-13,45.34,45.638,44.789,45.101,2570102,0
2008-08-14,45.042,45.214,44.268,44.507,4167440,0
2008-08-15,44.396,46.206,44.115,44.304,2640492,0
2008-08-18,44.515,44.515,43.591,43.681,1787556,0
2008-08-19,43.199,43.699,41.992,42.256,4272313,0
2008-08-20,42.256,42.46,41.565,42.399,2499826,0
2008-08-21,41.839,43.393,41.839,43.156,3676862,0
2008-08-22,43.25,44.107,43.061,43.903,2848858,0
2008-08-25,43.599,43.861,43.147,43.266,1772278,0
2008-08-26,43.012,43.633,42.204,42.704,2691419,0
2008-08-27,42.46,43.641,42.46,43.641,1573837,0
2008-08-28,43.894,44.448,43.511,44.422,2064535,0
2008-08-29,43.963,44.948,43.796,44.71,2836034,0
2008-09-02,45.042,45.05,44.107,44.464,2166387,0
2008-09-03,44.592,44.761,43.818,44.492,2724253,0
2008-09-04,43.852,44.294,43.563,43.818,3359863,0
2008-09-05,43.724,44.455,43.421,44.448,3669398,0
2008-09-08,45.81,45.81,44.583,45.654,4694579,0
2008-09-09,44.88,45.773,44.014,44.089,3225743,0
2008-09-10,44.151,44.701,43.112,43.852,2641050,0
2008-09-11,43.672,44.142,42.663,43.963,2842719,0
2008-09-12,43.412,45.551,43.412,44.294,4013309,0
2008-09-15,44.177,46.828,43.384,44.846,5778526,0
2008-09-16,46.003,49.335,44.853,48.654,10704752,0
2008-09-17,50.143,53.055,47.165,47.217,10555244,0
2008-09-18,48.128,51.832,48.049,50.225,10710448,0
2008-09-19,51.586,57.791,50.701,56.089,7093965,0
2008-09-22,54.857,55.241,48.722,50.812,3092129,0
2008-09-23,50.992,51.288,47.607,48.017,3941308,0
2008-09-24,49.352,49.352,46.852,47.643,2383561,0
2008-09-25,48.797,51.077,46.043,50.992,4138992,0
2008-09-26,50.032,50.992,48.042,48.698,3454173,0
2008-09-29,48.356,48.867,45.042,45.042,3468860,0
2008-09-30,46.079,47.59,44.942,46.003,3025415,0
2008-10-01,46.233,47.464,44.932,45.866,2356840,0
2008-10-02,45.81,46.29,45.179,45.891,3041374,0
2008-10-03,46.411,47.59,44.727,44.83,3717750,0
2008-10-06,43.554,45.448,42.39,44.53,4366208,0
2008-10-07,45.331,46.531,42.915,42.915,4370047,0
2008-10-08,40.69,43.768,38.668,38.668,7978808,0
2008-10-09,41.158,41.158,32.508,32.508,10038013,0
2008-10-10,31.435,35.703,29.66,34.63,9659805,0
2008-10-13,37.846,39.774,35.695,38.957,4064581,0
2008-10-14,38.762,41.856,38.762,41.856,6201626,0
2008-10-15,39.491,40.26,37.582,37.758,3445804,0
2008-10-16,37.81,38.151,34.079,37.886,5076730,0
2008-10-17,37.886,41.474,36.079,39.587,4750764,0
2008-10-20,39.874,42.373,39.508,41.965,2696905,0
2008-10-21,41.474,42.425,40.234,40.591,3234442,0
2008-10-22,40.742,40.742,37.741,38.497,4705308,0
2008-10-23,38.668,40.69,37.7,40.394,4775961,0
2008-10-24,37.597,41.496,35.592,41.227,4422781,0
2008-10-27,41.465,42.875,37.59,37.691,5482183,0
2008-10-28,39.491,42.051,36.826,41.956,5142121,0
2008-10-29,43.333,49.326,39.944,48.049,13619475,0
2008-10-30,49.615,50.447,45.245,47.379,10351900,0
2008-10-31,47.165,49.512,46.894,48.749,5437048,0
2008-11-03,49.776,49.981,46.061,46.939,4416197,0
2008-11-04,46.886,48.094,45.253,47.03,4299544,0
2008-11-05,46.556,47.855,44.338,44.507,4236466,0
2008-11-06,44.507,46.486,42.978,43.537,2968972,0
2008-11-07,43.342,45.882,42.942,45.384,4377850,0
2008-11-10,45.511,45.654,43.47,43.955,2639740,0
2008-11-11,43.087,44.815,42.068,43.81,2742137,0
2008-11-12,43.061,43.342,42.018,42.179,4677843,0
2008-11-13,42.314,46.334,41.049,46.019,4828974,0
2008-11-14,44.83,46.523,44.515,44.789,3902189,0
2008-11-17,44.285,44.917,42.755,43.519,3471383,0
2008-11-18,44.133,44.133,41.022,42.842,4837644,0
2008-11-19,40.734,40.751,34.07,34.379,19701459,0
2008-11-20,34.241,37.469,31.869,32.268,8915575,0
2008-11-21,34.061,39.264,33.102,38.966,7494067,0
2008-11-24,39.051,40.13,37.112,39.605,4461174,0
2008-11-25,39.613,41.49,38.538,41.218,3955896,0
2008-11-26,39.729,42.808,39.696,42.187,3858773,0
2008-11-28,41.439,44.522,41.327,44.404,1897349,0
2008-12-01,42.835,43.002,37.394,37.605,5339410,0
2008-12-02,38.236,39.774,37.521,38.619,4263784,0
2008-12-03,37.145,40.145,36.194,39.892,4990848,0
2008-12-04,39.094,41.618,38.701,40.241,4811693,0
2008-12-05,39.638,44.329,39.001,44.048,4612951,0
2008-12-08,44.235,44.619,40.928,41.813,4733614,0
2008-12-09,41.938,42.322,40.198,40.591,3478001,0
2008-12-10,40.591,42.408,39.702,40.759,3258717,0
2008-12-11,40.047,41.856,40.029,40.234,3110922,0
2008-12-12,38.727,40.879,38.668,40.038,2863335,0
2008-12-15,39.986,41.286,39.009,40.928,2623540,0
2008-12-16,41.058,43.76,40.751,43.733,2908512,0
2008-12-17,43.43,44.089,42.495,43.342,2656693,0
2008-12-18,45.042,45.26,43.495,43.989,3461650,0
2008-12-19,44.386,45.034,43.412,44.242,2427353,0
2008-12-22,44.83,44.83,43.641,44.228,2477145,0
2008-12-23,44.66,45.392,43.768,43.903,1871162,0
2008-12-24,44.25,44.277,43.129,43.81,485765,0
2008-12-26,43.98,44.362,43.591,44.124,736017,0
2008-12-29,43.955,44.636,43.802,44.422,1483322,0
2008-12-30,44.806,44.83,43.768,44.44,2196781,0
2008-12-31,44.522,45.17,43.912,44.973,1045341,0
2009-01-02,45.214,45.214,44.04,45.068,1027977,0
2009-01-05,44.948,45.366,44.209,44.754,1767999,0
2009-01-06,43.454,44.964,43.257,43.641,3552007,0
2009-01-07,43.079,43.495,41.769,41.856,2233455,0
2009-01-08,42.001,42.551,41.644,42.068,2070635,0
2009-01-09,41.032,43.317,41.032,42.28,2751751,0
2009-01-12,42.068,42.477,39.784,40.113,2834489,0
2009-01-13,39.647,41.956,39.28,41.76,2899147,0
2009-01-14,41.116,41.422,40.444,40.511,3468974,0
2009-01-15,40.35,41.769,39.314,41.379,3926405,0
2009-01-16,42.672,43.129,41.099,42.298,3853730,0
2009-01-20,41.465,42.613,39.126,39.322,3912978,0
2009-01-21,39.96,40.903,39.094,40.581,4330069,0
2009-01-22,39.221,39.944,37.938,38.199,4824797,0
2009-01-23,37.818,38.36,36.764,37.25,3308538,0
2009-01-26,36.868,38.602,36.868,38.159,2908438,0
2009-01-27,38.538,38.662,36.885,38.566,2769994,0
2009-01-28,40.145,41.728,39.587,41.49,4243131,0
2009-01-29,40.276,40.298,38.208,38.344,2865072,0
2009-01-30,38.321,38.369,36.501,37.104,4393251,0
2009-02-02,36.373,37.351,36.117,36.672,2807621,0
2009-02-03,36.78,37.622,36.01,36.349,3805670,0
2009-02-04,36.722,38.36,36.475,37.087,5914659,0
2009-02-05,37.429,37.911,36.569,37.734,3273056,0
2009-02-06,38.151,38.566,36.968,37.792,4512971,0
2009-02-09,37.614,38.644,37.445,38.482,2244659,0
2009-02-10,37.767,38.025,35.352,35.753,3083966,0
2009-02-11,36.331,37.258,35.931,37.233,2523988,0
2009-02-12,36.134,38.141,36.134,38.048,2720548,0
2009-02-13,37.573,37.87,35.956,35.973,3396149,0
2009-02-17,34.843,35.465,34.3,34.557,4002856,0
2009-02-18,34.93,35.541,33.366,34.165,3603296,0
2009-02-19,34.776,35.004,34.079,34.63,5627955,0
2009-02-20,33.994,34.334,32.516,33.467,4895174,0
2009-02-23,33.69,33.916,30.799,30.899,4189733,0
2009-02-24,31.564,33.016,31.317,32.984,4744151,0
2009-02-25,32.576,33.774,31.835,32.745,3549564,0
2009-02-26,32.939,33.883,32.372,32.728,4158311,0
2009-02-27,31.742,32.1,30.594,31.029,4068721,0
2009-03-02,30.085,32.549,29.795,30.458,5384533,0
2009-03-03,30.586,30.79,28.393,28.854,4934058,0
2009-03-04,29.109,30.388,28.206,29.72,4990711,0
2009-03-05,28.863,29.33,26.619,27.086,5808957,0
2009-03-06,27.255,27.748,26.278,27.621,4616328,0
2009-03-09,26.907,28.189,26.593,27.059,5027187,0
2009-03-10,27.068,29.234,27.068,29.031,5960299,0
2009-03-11,29.575,30.494,27.953,28.657,5303728,0
2009-03-12,28.47,30.093,27.874,29.916,5443122,0
2009-03-13,30.477,31.257,29.703,31.114,4599875,0
2009-03-16,31.802,32.617,30.824,30.993,4468847,0
2009-03-17,30.79,32.914,30.449,32.889,3390296,0
2009-03-18,32.286,34.123,31.597,33.901,8106515,0
2009-03-19,34.587,34.63,31.895,31.953,5560154,0
2009-03-20,32.022,33.475,31.734,32.873,4040947,0
2009-03-23,34.07,34.402,32.789,34.334,3843617,0
2009-03-24,33.408,34.479,32.508,32.508,3366942,0
2009-03-25,32.898,33.705,31.462,32.66,4069912,0
2009-03-26,33.314,34.183,32.354,34.002,5294030,0
2009-03-27,32.845,34.623,32.823,34.123,4020872,0
2009-03-30,32.735,33.102,31.742,31.869,3706695,0
2009-03-31,32.005,34.434,32.005,34.334,4659742,0
2009-04-01,34.114,34.8,33.126,34.692,3371311,0
2009-04-02,35.235,36.125,35.134,35.753,4344179,0
2009-04-03,35.822,37.284,35.583,37.284,4294942,0
2009-04-06,36.194,37.276,36.11,37.104,2888636,0
2009-04-07,36.417,37.351,36.222,36.458,2443375,0
2009-04-08,36.885,38.151,36.603,37.334,5000123,0
2009-04-09,38.627,38.957,37.121,38.692,5501675,0
2009-04-13,38.36,40.493,37.902,40.378,4639018,0
2009-04-14,40.038,40.047,37.855,38.098,4945348,0
2009-04-15,37.605,39.085,37.494,38.88,3197161,0
2009-04-16,38.966,39.935,37.597,39.443,3335755,0
2009-04-17,39.186,39.559,38.327,39.059,3124832,0
2009-04-20,38.151,38.538,36.986,37.078,3549409,0
2009-04-21,36.995,39.483,36.807,39.364,3472394,0
2009-04-22,38.584,38.923,36.705,36.916,3838729,0
2009-04-23,37.012,37.784,36.876,37.386,4635450,0
2009-04-24,37.734,38.048,36.569,37.394,3991423,0
2009-04-27,36.95,38.662,36.899,38.192,3331916,0
2009-04-28,37.556,39.364,37.429,38.369,2798737,0
2009-04-29,39.314,40.751,38.378,40.113,6329452,0
2009-04-30,41.041,41.303,39.212,39.364,5431103,0
2009-05-01,39.355,39.784,38.668,38.957,2438049,0
2009-05-04,39.322,40.079,38.566,40.01,3482751,0
2009-05-05,39.647,39.774,38.227,38.387,3145403,0
2009-05-06,38.432,39.117,37.2,38.253,5874050,0
2009-05-07,38.727,38.796,36.772,37.164,4939053,0
2009-05-08,37.172,37.962,35.438,36.986,7049575,0
2009-05-11,36.17,37.342,35.737,36.017,4358376,0
2009-05-12,35.677,37.038,35.669,36.426,2793605,0
2009-05-13,35.991,36.968,35.66,35.873,3264390,0
2009-05-14,35.617,37.726,35.489,37.36,3334060,0
2009-05-15,37.078,37.453,36.265,36.645,2565997,0
2009-05-18,37.054,38.779,36.493,38.584,2936906,0
2009-05-19,37.929,38.192,37.054,37.095,3534881,0
2009-05-20,37.87,37.929,35.948,36.256,4028620,0
2009-05-21,35.729,37.351,35.465,37.217,3229305,0
2009-05-22,37.145,37.836,36.78,37.342,1737898,0
2009-05-26,37.087,38.227,36.552,38.208,2616532,0
2009-05-27,38.244,38.636,36.672,36.755,2751210,0
2009-05-28,37.486,37.486,36.645,37.351,2153486,0
2009-05-29,37.818,37.818,36.876,37.386,3018316,0
2009-06-01,37.81,38.082,37.276,37.792,1945859,0
2009-06-02,37.445,38.914,37.267,38.668,3352316,0
2009-06-03,38.244,38.779,37.98,38.701,3124434,0
2009-06-04,38.832,39.247,38.387,39.153,3205246,0
2009-06-05,39.63,39.63,38.839,39.102,2581860,0
2009-06-08,38.71,39.551,37.8,39.229,1220150,0
2009-06-09,39.517,39.587,38.814,38.966,1926874,0
2009-06-10,39.247,39.339,38.482,38.718,1926095,0
2009-06-11,38.814,39.094,38.652,38.71,1508621,0
2009-06-12,38.675,38.745,38.039,38.227,1143264,0
2009-06-15,37.855,38.032,37.104,37.181,1598267,0
2009-06-16,37.649,37.767,36.835,36.85,1648607,0
2009-06-17,36.85,37.154,36.449,36.528,1862223,0
2009-06-18,36.304,36.959,36.11,36.24,3397822,0
2009-06-19,36.501,36.713,36.125,36.458,2708330,0
2009-06-22,36.153,36.731,36.117,36.125,2416252,0
2009-06-23,36.153,36.595,36.134,36.544,2774237,0
2009-06-24,36.698,37.42,36.56,37.324,2885972,0
2009-06-25,37.022,37.929,36.603,37.879,2235331,0
2009-06-26,37.818,37.929,36.968,37.36,2291523,0
2009-06-29,37.494,37.674,36.968,37.351,2016749,0
2009-06-30,37.145,37.734,37.012,37.59,1720025,0
2009-07-01,37.665,38.644,37.486,38.151,1527230,0
2009-07-02,38.032,38.321,36.458,36.536,2740248,0
2009-07-06,36.391,37.469,36.296,37.469,3057896,0
2009-07-07,37.307,37.469,36.134,36.24,2892996,0
2009-07-08,36.231,36.449,35.091,35.489,2734234,0
2009-07-09,35.626,36.051,35.432,35.642,1944012,0
2009-07-10,35.173,35.695,33.994,35.523,2016705,0
2009-07-13,35.973,37.095,35.583,37.078,2353531,0
2009-07-14,36.843,37.087,36.51,36.934,1999094,0
2009-07-15,37.342,38.025,36.807,37.879,2057776,0
2009-07-16,37.734,38.914,37.674,38.566,2305155,0
2009-07-17,38.353,38.538,37.547,37.767,2470987,0
2009-07-20,37.734,37.846,37.112,37.334,2404762,0
2009-07-21,37.307,38.547,37.209,38.369,2330921,0
2009-07-22,38.236,39.452,37.827,39.417,2122332,0
2009-07-23,39.204,40.453,39.051,40.26,2209430,0
2009-07-24,39.944,41.514,39.696,41.133,2368071,0
2009-07-27,41.286,41.496,40.682,40.81,1748741,0
2009-07-28,40.369,41.795,40.072,41.483,3451213,0
2009-07-29,41.431,41.947,40.502,40.769,1782399,0
2009-07-30,41.089,41.143,40.02,40.268,1906443,0
2009-07-31,40.029,41.813,40.029,41.693,1751437,0
2009-08-03,41.984,42.595,41.745,42.534,1622624,0
2009-08-04,42.534,43.216,42.076,42.908,2135694,0
2009-08-05,43.012,43.012,41.856,42.501,1559770,0
2009-08-06,42.63,43.324,42.28,42.712,2225154,0
2009-08-07,43.333,43.827,42.851,42.951,2959251,0
2009-08-10,42.924,43.156,41.89,42.161,1090042,0
2009-08-11,41.779,42.306,41.711,41.831,1221929,0
2009-08-12,41.965,43.061,41.823,42.663,1613538,0
2009-08-13,42.9,43.121,42.109,42.542,1633305,0
2009-08-14,42.721,42.721,41.565,41.89,1251191,0
2009-08-17,41.082,41.431,40.674,40.717,2986358,0
2009-08-18,40.725,41.55,40.341,41.431,2637641,0
2009-08-19,40.879,42.495,40.674,42.416,1482083,0
2009-08-20,42.39,43.462,42.364,43.156,2219589,0
2009-08-21,43.333,43.563,42.835,42.934,1666500,0
2009-08-24,42.987,43.274,42.322,42.416,1689090,0
2009-08-25,42.755,43.648,42.695,43.181,1369283,0
2009-08-26,43.002,43.599,42.495,43.351,1209251,0
2009-08-27,43.342,44.619,43.129,44.5,2004271,0
2009-08-28,44.575,45.288,44.081,44.515,2059877,0
2009-08-31,44.032,44.557,43.98,44.345,1159604,0
2009-09-01,44.124,44.422,43.002,43.079,1773934,0
2009-09-02,42.485,43.368,42.485,42.842,1580249,0
2009-09-03,43.284,44.53,42.883,44.474,1877958,0
2009-09-04,44.268,44.268,43.446,43.818,1773430,0
2009-09-08,43.989,44.098,43.208,43.741,1326121,0
2009-09-09,43.929,44.057,43.291,43.724,1516341,0
2009-09-10,43.768,44.032,43.266,43.843,1687682,0
2009-09-11,43.641,44.006,43.284,43.545,1398401,0
2009-09-14,43.224,43.69,42.908,43.656,1567212,0
2009-09-15,43.503,43.699,42.773,43.012,1715310,0
2009-09-16,43.216,44.228,42.892,44.089,2715717,0
2009-09-17,44.024,44.379,43.181,43.216,1780676,0
2009-09-18,43.351,43.393,42.451,42.517,2080488,0
2009-09-21,42.109,42.817,42.061,42.704,3007043,0
2009-09-22,42.987,42.995,41.728,42.035,3708728,0
2009-09-23,42.17,43.359,42.118,42.357,2197591,0
2009-09-24,42.663,42.9,42.187,42.39,2467658,0
2009-09-25,42.408,43.894,42.212,43.733,3255398,0
2009-09-28,43.989,45.366,43.802,45.018,1699503,0
2009-09-29,44.88,45.612,44.651,45.392,1565535,0
2009-09-30,45.34,45.612,44.797,45.431,1687988,0
2009-10-01,45.35,46.299,45.35,45.681,3548745,0
2009-10-02,45.245,45.891,44.973,45.689,2143950,0
2009-10-05,45.756,45.918,45.253,45.738,2002016,0
2009-10-06,45.926,46.538,45.746,46.452,1448949,0
2009-10-07,46.241,46.768,46.098,46.75,1336030,0
2009-10-08,47.2,47.287,46.547,46.573,1785327,0
2009-10-09,46.514,46.597,45.909,46.325,1631551,0
2009-10-12,46.402,46.684,46.003,46.079,1067165,0
2009-10-13,45.874,45.935,45.392,45.654,1579259,0
2009-10-14,46.114,46.573,45.765,46.514,1156919,0
2009-10-15,46.29,46.514,45.841,46.459,1191909,0
2009-10-16,46.098,46.902,45.612,46.615,1844055,0
2009-10-19,46.742,47.143,46.556,46.86,1182346,0
2009-10-20,46.684,46.965,46.531,46.563,1650763,0
2009-10-21,46.647,46.794,45.62,45.773,2135135,0
2009-10-22,45.909,47.082,45.909,46.556,3991474,0
2009-10-23,46.531,46.606,45.918,46.214,1967017,0
2009-10-26,46.361,46.606,45.357,45.406,1721333,0
2009-10-27,45.431,45.9,45.068,45.269,1953986,0
2009-10-28,46.486,46.486,43.938,44.115,3921633,0
2009-10-29,44.304,45.05,44.304,44.908,2057960,0
2009-10-30,44.701,44.701,43.274,43.648,3534435,0
2009-11-02,43.733,44.228,43.284,43.716,1506474,0
2009-11-03,43.317,43.699,43.129,43.582,1554899,0
2009-11-04,43.818,44.354,43.777,43.802,1465906,0
2009-11-05,43.76,43.81,43.104,43.351,2485530,0
2009-11-06,43.079,43.903,43.069,43.582,1559427,0
2009-11-09,43.681,44.964,43.681,44.932,1536032,0
2009-11-10,44.853,45.042,44.386,44.464,1353742,0
2009-11-11,44.566,44.77,44.193,44.413,2039179,0
2009-11-12,44.185,44.371,43.741,43.836,1798487,0
2009-11-13,43.972,44.285,43.69,43.768,1706430,0
2009-11-16,43.946,44.185,43.104,43.47,3259607,0
2009-11-17,43.172,43.768,42.995,43.681,2074113,0
2009-11-18,43.528,43.894,43.241,43.317,2274265,0
2009-11-19,43.002,43.384,42.477,42.73,3419854,0
2009-11-20,42.468,42.586,42.118,42.264,3527502,0
2009-11-23,42.695,42.883,41.831,42.29,3368846,0
2009-11-24,42.23,42.509,42.1,42.339,2587429,0
2009-11-25,42.534,43.055,42.061,42.364,3425340,0
2009-11-27,41.422,41.956,40.751,40.947,3189011,0
2009-11-30,41.191,41.474,40.801,41.397,2689597,0
2009-12-01,41.924,42.517,41.644,42.339,4563478,0
2009-12-02,42.399,42.995,42.093,42.425,3372579,0
2009-12-03,42.425,42.509,41.099,41.165,3200115,0
2009-12-04,41.592,41.711,40.955,41.483,2983625,0
2009-12-07,42.29,42.29,41.76,41.831,2779839,0
2009-12-08,41.76,42.212,41.627,41.728,1942707,0
2009-12-09,41.787,42.399,41.728,42.239,2264657,0
2009-12-10,42.451,42.73,42.271,42.569,1433169,0
2009-12-11,42.858,43.087,42.46,42.672,1620284,0
2009-12-14,42.934,43.241,42.524,42.746,2566163,0
2009-12-15,42.256,42.271,41.379,41.93,4188299,0
2009-12-16,42.314,42.314,41.592,41.813,2221136,0
2009-12-17,41.719,41.719,41.124,41.286,2486182,0
2009-12-18,41.457,41.609,41.108,41.514,1939861,0
2009-12-21,41.514,41.76,41.345,41.457,2049025,0
2009-12-22,41.312,42.306,41.133,42.187,1700179,0
2009-12-23,42.076,42.534,41.947,42.451,1658680,0
2009-12-24,42.399,42.68,42.357,42.534,617707,0
2009-12-28,42.577,42.858,42.501,42.835,1297854,0
2009-12-29,42.721,42.934,42.477,42.773,1622965,0
2009-12-30,42.577,43.061,42.425,42.934,1128574,0
2009-12-31,43.069,43.324,42.835,42.835,1141385,0
2010-01-04,42.835,43.112,41.76,41.872,3141492,0
2010-01-05,41.32,41.693,40.529,40.928,10919941,0
2010-01-06,40.964,41.143,40.35,40.369,6447055,0
2010-01-07,40.538,40.759,40.215,40.599,8487163,0
2010-01-08,40.591,40.69,40.215,40.369,2923078,0
2010-01-11,40.378,40.879,40.02,40.801,4587924,0
2010-01-12,40.971,41.108,40.485,40.886,3544401,0
2010-01-13,41.049,41.227,40.87,41.022,2699058,0
2010-01-14,40.87,41.483,40.835,41.413,2876564,0
2010-01-15,41.175,41.27,40.725,40.971,2476870,0
2010-01-19,40.792,41.609,40.792,41.49,2740088,0
2010-01-20,41.124,41.483,40.919,41.422,1787637,0
2010-01-21,41.532,41.532,40.574,41.143,2580105,0
2010-01-22,41.074,41.32,40.631,40.699,4271641,0
2010-01-25,40.955,41.312,40.785,41.165,1891737,0
2010-01-26,41.175,42.018,41.165,41.262,3086069,0
2010-01-27,41.133,41.618,40.98,41.609,1559521,0
2010-01-28,41.661,41.76,41.191,41.496,2119624,0
2010-01-29,41.49,42.196,41.27,41.872,3333140,0
2010-02-01,41.965,41.984,41.514,41.661,2782364,0
2010-02-02,41.769,42.196,41.27,42.118,3188552,0
2010-02-03,42.978,43.087,41.831,42.204,3911907,0
2010-02-04,42.051,42.399,40.734,40.903,6393196,0
2010-02-05,41.082,41.542,40.241,41.074,4109098,0
2010-02-08,41.15,41.483,40.919,41.058,2554947,0
2010-02-09,41.449,41.644,41.124,41.388,2047031,0
2010-02-10,41.379,41.592,41.082,41.465,1529295,0
2010-02-11,41.532,41.644,40.502,41.457,2549913,0
2010-02-12,41.227,41.504,40.81,41.483,2483552,0
2010-02-16,41.813,42.068,40.987,42.061,2853053,0
2010-02-17,42.364,42.443,41.89,42.28,3442927,0
2010-02-18,41.93,43.03,41.675,42.765,2511511,0
2010-02-19,42.551,43.03,42.179,42.826,1712495,0
2010-02-22,42.765,43.199,42.704,43.087,1533967,0
2010-02-23,42.934,43.095,42.73,42.737,1791489,0
2010-02-24,42.551,42.826,42.364,42.773,2227180,0
2010-02-25,42.477,42.851,42.364,42.808,2249071,0
2010-02-26,42.934,42.978,42.364,42.485,2328959,0
2010-03-01,42.509,42.924,42.485,42.858,2219863,0
2010-03-02,42.915,42.951,42.712,42.79,1673657,0
2010-03-03,42.817,43.181,42.501,42.959,1498381,0
2010-03-04,42.782,43.333,42.639,43.216,1408075,0
2010-03-05,43.274,43.802,43.002,43.76,1721100,0
2010-03-08,43.946,44.201,43.664,44.04,1361016,0
2010-03-09,43.802,43.81,42.68,42.858,3725277,0
2010-03-10,42.915,43.03,42.221,42.443,3889930,0
2010-03-11,42.239,42.782,42.068,42.695,3853509,0
2010-03-12,42.826,42.959,42.534,42.663,2779622,0
2010-03-15,42.477,43.25,42.408,43.181,3206260,0
2010-03-16,43.257,43.572,42.987,43.563,1525992,0
2010-03-17,43.716,44.218,43.591,43.768,2438071,0
2010-03-18,43.656,43.861,43.299,43.787,1747804,0
2010-03-19,43.929,44.815,43.929,44.789,4998805,0
2010-03-22,44.539,44.66,44.177,44.557,4056809,0
2010-03-23,44.636,44.88,44.285,44.861,3057523,0
2010-03-24,44.754,45.288,44.61,44.942,2364038,0
2010-03-25,45.245,45.245,44.746,44.761,2007307,0
2010-03-26,44.861,45.315,44.628,44.839,2307929,0
2010-03-29,44.846,44.923,44.522,44.78,1470278,0
2010-03-30,44.839,44.942,44.683,44.71,1271272,0
2010-03-31,44.691,44.701,44.371,44.448,1839337,0
2010-04-01,44.566,44.889,44.566,44.889,1631390,0
2010-04-05,44.575,45.086,44.259,44.67,1993637,0
2010-04-06,44.746,44.973,44.522,44.815,1866013,0
2010-04-07,44.676,45.603,44.464,45.521,2607139,0
2010-04-08,45.324,45.423,45.042,45.297,1663591,0
2010-04-09,45.511,45.646,45.23,45.416,1964464,0
2010-04-12,45.315,45.44,44.932,45.086,1464227,0
2010-04-13,44.983,45.476,44.948,45.384,1759256,0
2010-04-14,45.586,45.816,45.431,45.801,1880297,0
2010-04-15,45.551,45.595,45.23,45.34,1864149,0
2010-04-16,45.35,45.629,44.619,44.719,2042870,0
2010-04-19,44.507,44.651,44.25,44.548,2240030,0
2010-04-20,44.557,44.806,44.124,44.797,2331200,0
2010-04-21,44.871,44.932,44.321,44.575,2660078,0
2010-04-22,44.177,44.522,43.972,44.362,2548077,0
2010-04-23,44.157,45.166,44.021,45.157,3406818,0
2010-04-26,45.205,45.222,44.727,44.746,0,0
2010-04-27,44.746,44.78,44.168,44.53,3558289,0
2010-04-28,45.366,45.765,45.001,45.595,4032999,0
2010-04-29,44.754,46.037,44.294,45.162,3986038,0
2010-04-30,45.059,45.34,44.676,45.205,2893705,0
2010-05-03,45.222,45.331,44.797,44.932,2882058,0
2010-05-04,44.557,44.71,44.098,44.259,1573087,0
2010-05-05,43.929,44.628,43.852,44.413,1861404,0
2010-05-06,44.304,44.354,41.753,43.021,2803375,0
2010-05-07,42.915,43.777,42.604,42.951,2182584,0
2010-05-10,43.912,44.133,43.412,43.802,2340728,0
2010-05-11,43.232,44.014,43.079,43.877,1776405,0
2010-05-12,43.894,45.792,43.751,45.712,5672332,0
2010-05-13,45.416,46.088,45.416,45.654,3614118,0
2010-05-14,45.253,45.511,44.917,45.068,2894420,0
2010-05-17,45.068,45.392,44.628,45.306,2493283,0
2010-05-18,45.511,45.576,44.66,44.83,2658125,0
2010-05-19,44.822,45.431,44.396,44.898,3977761,0
2010-05-20,44.228,44.66,42.46,42.46,4799888,0
2010-05-21,42.127,42.524,41.795,42.443,5856916,0
2010-05-24,43.19,43.495,41.728,41.769,5696683,0
2010-05-25,41.066,41.523,40.444,41.397,5335947,0
2010-05-26,41.956,42.027,41.074,41.158,3889774,0
2010-05-27,41.504,42.33,41.504,42.33,3425479,0
2010-05-28,42.314,42.314,41.753,41.779,3003106,0
2010-06-01,41.753,42.33,41.244,41.27,5424001,0
2010-06-02,41.237,41.924,40.87,41.924,4164712,0
2010-06-03,41.897,42.639,41.711,42.569,2738789,0
2010-06-04,41.76,42.027,41.014,41.165,3124938,0
2010-06-07,41.369,41.627,41.032,41.209,3245783,0
2010-06-08,41.457,41.992,40.801,41.956,3283151,0
2010-06-09,42.061,42.577,41.661,42.009,3745531,0
2010-06-10,42.509,43.112,42.435,43.03,2332911,0
2010-06-11,42.613,43.656,42.613,43.563,2306440,0
2010-06-14,43.681,44.048,43.257,43.672,2477887,0
2010-06-15,43.716,44.575,43.454,44.464,2236617,0
2010-06-16,44.235,44.583,44.133,44.285,1856595,0
2010-06-17,44.209,44.683,44.098,44.66,1853254,0
2010-06-18,44.66,45.288,44.557,45.109,3176059,0
2010-06-21,45.801,45.848,45.078,45.35,1779754,0
2010-06-22,45.245,45.994,45.245,45.467,5513316,0
2010-06-23,45.196,45.416,44.636,44.942,4182219,0
2010-06-24,44.676,45.17,44.575,44.861,4361187,0
2010-06-25,45.162,45.494,44.285,45.214,26331498,0
2010-06-28,45.196,45.654,44.889,45.366,4261339,0
2010-06-29,44.861,45.001,43.777,43.998,4689794,0
2010-06-30,43.976,44.475,43.701,43.753,3553701,0
2010-07-01,43.768,44.014,42.987,43.511,2737845,0
2010-07-02,43.768,43.963,43.021,43.199,2735280,0
2010-07-06,43.733,43.972,42.867,43.224,3519035,0
2010-07-07,43.333,44.098,43.199,44.098,3903077,0
2010-07-08,44.209,44.44,43.919,44.379,2399850,0
2010-07-09,47.126,47.304,46.386,46.477,21466544,0
2010-07-12,46.402,46.997,46.361,46.759,11476440,0
2010-07-13,46.989,47.558,46.972,47.49,10838895,0
2010-07-14,47.431,47.525,46.794,46.912,86171242,0
2010-07-15,46.709,46.835,46.138,46.742,8967175,0
2010-07-16,46.361,46.725,45.511,45.638,5232986,0
2010-07-19,45.816,45.816,45.042,45.315,4831846,0
2010-07-20,44.83,45.503,44.66,45.467,4505229,0
2010-07-21,45.721,45.9,44.492,44.592,6479505,0
2010-07-22,45.025,45.253,44.737,44.964,5775257,0
2010-07-23,44.815,45.162,44.628,44.83,4088109,0
2010-07-26,44.746,45.179,44.66,44.889,5040021,0
2010-07-27,45.042,45.511,45.025,45.44,4812358,0
2010-07-28,45.357,45.926,44.321,45.018,5613014,0
2010-07-29,45.406,45.765,44.575,45.018,4195421,0
2010-07-30,44.77,45.324,44.557,45.109,4129996,0
2010-08-02,45.595,45.673,45.01,45.26,3090751,0
2010-08-03,45.118,45.511,45.042,45.315,2540161,0
2010-08-04,45.56,46.145,45.423,46.106,4380038,0
2010-08-05,45.986,46.154,45.595,45.673,1782220,0
2010-08-06,45.416,45.521,44.737,45.521,2480255,0
2010-08-09,45.503,46.098,45.485,46.061,1812148,0
2010-08-10,45.595,46.29,45.542,46.029,2086661,0
2010-08-11,45.528,45.638,44.548,44.557,2113762,0
2010-08-12,44.313,45.092,43.98,45.018,3192820,0
2010-08-13,44.329,45.746,44.329,45.399,2811113,0
2010-08-16,45.068,45.56,44.822,45.485,2308680,0
2010-08-17,45.858,46.606,45.858,46.361,2910339,0
2010-08-18,46.267,46.573,45.816,46.233,2696510,0
2010-08-19,46.037,46.037,45.26,45.315,2700535,0
2010-08-20,44.964,45.503,44.964,45.476,2027216,0
2010-08-23,45.721,45.782,45.357,45.448,1782086,0
2010-08-24,45.018,45.214,44.548,44.942,3394170,0
2010-08-25,44.973,45.494,44.492,45.375,3217667,0
2010-08-26,45.603,45.638,45.144,45.416,2677969,0
2010-08-27,45.673,46.182,45.042,46.182,2705040,0
2010-08-30,46.154,46.173,45.366,45.406,2514280,0
2010-08-31,45.345,45.499,44.832,45.436,5931036,0
2010-09-01,45.874,46.514,45.689,46.419,5319989,0
2010-09-02,46.514,46.581,46.241,46.343,3287516,0
2010-09-03,46.733,46.972,46.316,46.948,3791736,0
2010-09-07,46.725,46.786,46.019,46.061,2267781,0
2010-09-08,46.182,46.972,46.182,46.768,2551460,0
2010-09-09,47.226,47.567,46.965,47.277,2283793,0
2010-09-10,47.234,47.446,47.091,47.207,2208009,0
2010-09-13,47.59,48.194,47.464,48.17,2713749,0
2010-09-14,48.246,48.867,47.974,48.749,2840865,0
2010-09-15,48.442,49.181,48.185,49.046,1885734,0
2010-09-16,48.842,49.207,48.698,49.112,2789260,0
2010-09-17,49.276,49.597,48.902,49.207,4591976,0
2010-09-20,49.248,50.089,49.112,49.972,1653521,0
2010-09-21,50.055,50.259,49.641,49.893,1965799,0
2010-09-22,49.758,50.023,48.894,48.976,2518237,0
2010-09-23,48.749,49.028,48.316,48.316,2336829,0
2010-09-24,48.765,49.75,48.707,49.335,2417575,0
2010-09-27,49.181,49.531,48.894,48.926,1424501,0
2010-09-28,49.088,49.768,48.682,49.648,1788289,0
2010-09-29,49.112,49.344,48.867,49.07,2600793,0
2010-09-30,49.316,50.12,49.316,49.503,4137106,0
2010-10-01,49.929,50.023,48.994,49.453,1921658,0
2010-10-04,49.36,49.691,49.079,49.376,1453159,0
2010-10-05,49.717,50.626,49.079,50.566,2651643,0
2010-10-06,50.395,50.532,50.08,50.225,1517580,0
2010-10-07,50.395,50.558,49.878,50.152,1495957,0
2010-10-08,50.152,50.241,49.818,50.064,1723975,0
2010-10-11,50.015,50.438,49.954,50.295,866467,0
2010-10-12,50.015,50.779,49.853,50.729,1818184,0
2010-10-13,50.779,50.992,50.635,50.729,2182864,0
2010-10-14,50.677,51.154,50.549,50.771,2443602,0
2010-10-15,50.959,51.024,50.635,50.71,1928724,0
2010-10-18,50.889,51.331,50.626,51.331,1640670,0
2010-10-19,50.959,51.502,50.303,50.492,2219774,0
2010-10-20,50.644,51.706,50.549,51.476,2395111,0
2010-10-21,51.672,51.832,51.145,51.357,2230735,0
2010-10-22,51.528,51.841,51.204,51.315,1624664,0
2010-10-25,51.467,51.919,51.467,51.602,1982578,0
2010-10-26,51.537,52.163,51.349,52.062,2291918,0
2010-10-27,51.619,51.763,50.889,51.375,2713585,0
2010-10-28,51.841,51.969,50.371,50.729,2408482,0
2010-10-29,50.847,50.847,50.357,50.503,1636353,0
2010-11-01,50.83,51.79,50.71,51.245,1675262,0
2010-11-02,51.52,51.815,51.392,51.476,1631562,0
2010-11-03,51.57,51.763,50.924,51.449,1924461,0
2010-11-04,51.986,53.04,51.841,52.911,2366108,0
2010-11-05,52.76,53.107,52.276,52.592,1855188,0
2010-11-08,52.461,52.503,51.714,51.934,1414792,0
2010-11-09,51.926,52.009,51.015,51.195,2474090,0
2010-11-10,51.136,51.926,51.11,51.911,2549627,0
2010-11-11,51.653,51.697,51.094,51.128,2363138,0
2010-11-12,50.992,51.279,50.812,50.822,1616820,0
2010-11-15,50.976,51.544,50.933,51.05,1374304,0
2010-11-16,50.822,50.992,49.938,50.047,2500406,0
2010-11-17,50.007,50.313,49.845,50.134,1778112,0
2010-11-18,50.608,51.357,50.429,51.221,2105315,0
2010-11-19,51.136,51.44,50.845,51.375,2151642,0
2010-11-22,50.992,51.186,50.779,51.11,1406040,0
2010-11-23,50.346,50.72,49.902,49.946,2941007,0
2010-11-24,50.218,50.729,49.989,50.72,1378296,0
2010-11-26,50.159,50.404,50.055,50.064,634274,0
2010-11-29,49.709,50.483,49.597,50.371,1638030,0
2010-11-30,50.084,50.375,49.657,49.734,3120524,0
2010-12-01,50.508,50.669,50.055,50.549,1797359,0
2010-12-02,50.558,51.136,50.549,50.854,2512302,0
2010-12-03,50.729,50.83,50.241,50.508,1777517,0
2010-12-06,50.395,50.492,50.159,50.194,1890603,0
2010-12-07,50.583,50.736,50.233,50.346,2551967,0
2010-12-08,50.303,50.617,50.168,50.483,2378490,0
2010-12-09,50.635,50.72,50.194,50.566,2354055,0
2010-12-10,50.71,51.315,50.661,51.23,2703505,0
2010-12-13,51.431,52.332,51.415,51.799,3164588,0
2010-12-14,51.653,52.259,51.52,51.57,2298965,0
2010-12-15,51.4,52.138,51.331,51.653,2769084,0
2010-12-16,51.808,52.259,51.619,52.259,2626735,0
2010-12-17,52.25,52.341,51.823,51.884,3086721,0
2010-12-20,52.268,52.351,51.238,51.808,3562283,0
2010-12-21,51.892,52.717,51.69,52.521,4279297,0
2010-12-22,52.446,52.929,52.446,52.808,1579285,0
2010-12-23,52.621,52.937,52.621,52.8,1209448,0
2010-12-27,52.511,52.861,52.511,52.743,879149,0
2010-12-28,52.808,52.972,52.638,52.937,1041533,0
2010-12-29,52.933,53.131,52.695,52.926,1570640,0
2010-12-30,52.884,53.226,52.695,53.002,1240520,0
2010-12-31,52.853,53.155,52.688,52.903,1609200,0
2011-01-03,53.311,53.397,52.768,52.897,2139128,0
2011-01-04,52.784,53.26,52.638,52.861,1881121,0
2011-01-05,52.673,53.099,52.521,52.682,2201246,0
2011-01-06,52.574,52.743,52.351,52.452,1688132,0
2011-01-07,52.293,52.548,51.697,52.062,1676087,0
2011-01-10,51.799,52.053,51.195,51.384,1837548,0
2011-01-11,51.579,52.035,51.431,51.619,1648305,0
2011-01-12,51.892,52.351,51.637,51.714,1839555,0
2011-01-13,51.627,51.748,51.384,51.73,1355582,0
2011-01-14,51.61,51.756,51.34,51.662,2321322,0
2011-01-18,51.73,51.875,51.502,51.552,2336322,0
2011-01-19,51.528,51.662,51.186,51.476,1658991,0
2011-01-20,51.288,51.943,51.288,51.593,1704707,0
2011-01-21,50.992,51.422,50.608,51.422,2386141,0
2011-01-24,51.307,51.714,51.128,51.586,2234559,0
2011-01-25,51.384,52.946,51.384,52.8,3269500,0
2011-01-26,52.929,53.269,52.629,53.073,1528857,0
2011-01-27,53.047,53.787,52.853,53.703,1896302,0
2011-01-28,53.577,53.787,51.934,51.986,2472167,0
2011-01-31,52.514,52.897,52.118,52.341,1986248,0
2011-02-01,52.861,53.047,52.181,52.826,2298200,0
2011-02-02,52.717,53.295,52.629,53.115,2333729,0
2011-02-03,52.673,53.837,52.378,53.787,2644520,0
2011-02-04,53.712,53.924,53.43,53.593,1563709,0
2011-02-07,53.269,53.769,53.269,53.397,1973842,0
2011-02-08,53.506,54.627,53.397,54.618,2277413,0
2011-02-09,54.339,54.766,54.067,54.459,2041889,0
2011-02-10,54.195,54.433,53.89,54.179,1306127,0
2011-02-11,54.076,54.136,53.755,53.916,1675828,0
2011-02-14,53.755,53.984,52.889,53.115,2459403,0
2011-02-15,52.963,53.414,52.692,53.013,1859674,0
2011-02-16,53.082,53.616,52.826,53.438,1364926,0
2011-02-17,53.26,54.093,53.26,53.828,1602743,0
2011-02-18,54.067,55.911,53.712,55.869,4227907,0
2011-02-22,55.267,55.834,54.358,55.106,4844644,0
2011-02-23,54.935,55.231,54.509,54.636,4456029,0
2011-02-24,54.408,54.604,52.461,53.236,4605437,0
2011-02-25,53.346,53.931,53.073,53.778,2043022,0
2011-02-28,53.743,53.999,53.448,53.752,2324616,0
2011-03-01,53.752,53.816,53.178,53.186,3299614,0
2011-03-02,53.041,53.041,52.135,52.29,2524209,0
2011-03-03,52.751,53.784,52.691,53.323,3621331,0
2011-03-04,53.217,53.32,52.629,53.277,2929108,0
2011-03-07,53.2,53.251,52.592,52.784,2406297,0
2011-03-08,52.963,53.568,52.879,53.192,1697156,0
2011-03-09,52.989,53.115,52.638,52.929,1008573,0
2011-03-10,52.435,52.664,51.861,51.887,2110272,0
2011-03-11,51.539,52.282,50.606,52.169,2107863,0
2011-03-14,51.627,52.395,51.619,51.919,1558103,0
2011-03-15,50.736,51.4,50.608,51.119,2169738,0
2011-03-16,50.982,51.823,50.872,51.238,4182862,0
2011-03-17,51.726,52.023,51.351,51.684,2485903,0
2011-03-18,52.086,52.612,51.604,51.701,2936069,0
2011-03-21,52.169,52.751,51.966,52.701,1074709,0
2011-03-22,52.709,53.117,52.459,52.475,3226076,0
2011-03-23,52.313,52.701,51.844,52.475,2004120,0
2011-03-24,52.691,52.854,52.239,52.808,1847347,0
2011-03-25,52.947,53.365,52.459,53.005,2180022,0
2011-03-28,53.153,53.99,52.818,53.699,2046604,0
2011-03-29,53.888,54.596,53.581,54.399,2353629,0
2011-03-30,54.843,54.877,54.459,54.817,2053681,0
2011-03-31,54.502,55.728,54.449,55.272,4762381,0
2011-04-01,55.681,56.278,55.443,56.244,2707994,0
2011-04-04,56.381,57.552,56.381,57.202,3793644,0
2011-04-05,56.706,57.374,56.433,56.749,3573777,0
2011-04-06,56.929,57.046,56.465,56.793,2433019,0
2011-04-07,56.501,56.954,56.125,56.218,2303177,0
2011-04-08,56.416,56.586,55.973,56.202,1907862,0
2011-04-11,56.142,56.937,56.142,56.911,2388039,0
2011-04-12,56.605,57.168,56.381,56.901,3203226,0
2011-04-13,57.056,57.106,56.586,56.722,2750003,0
2011-04-14,56.381,56.866,56.108,56.552,4130492,0
2011-04-15,56.484,56.484,56.108,56.278,4097576,0
2011-04-18,55.646,55.741,54.953,55.398,2937137,0
2011-04-19,55.597,55.614,54.775,55.083,2207766,0
2011-04-20,55.551,55.687,54.759,54.946,2887853,0
2011-04-21,55.373,55.988,55.142,55.801,2360886,0
2011-04-25,55.671,56.006,55.443,55.911,1707568,0
2011-04-26,55.784,56.169,55.722,55.842,1976048,0
2011-04-27,56.089,56.74,55.901,56.543,2451317,0
2011-04-28,56.654,57.552,56.543,57.473,2858600,0
2011-04-29,57.486,57.94,57.375,57.449,2878019,0
2011-05-02,57.867,57.928,56.929,57.065,2080179,0
2011-05-03,56.866,57.704,56.849,57.67,1898378,0
2011-05-04,57.801,57.893,56.596,56.784,2191674,0
2011-05-05,56.679,58.046,56.679,57.065,3154977,0
2011-05-06,57.552,57.972,57.22,57.439,1874496,0
2011-05-09,57.492,57.661,56.962,57.544,1624735,0
2011-05-10,57.644,58.49,57.446,58.474,1964566,0
2011-05-11,58.21,58.661,57.697,58.013,2048469,0
2011-05-12,57.688,58.586,57.527,58.508,1611890,0
2011-05-13,58.44,58.712,57.791,57.92,1451576,0
2011-05-16,57.92,58.355,57.518,57.774,1362603,0
2011-05-17,57.697,58.661,57.228,58.594,2127536,0
2011-05-18,58.552,59.244,58.415,59.244,2066841,0
2011-05-19,59.653,59.653,58.815,59.115,2118270,0
2011-05-20,59.079,59.175,58.577,58.611,1778692,0
2011-05-23,58.107,58.406,57.937,57.995,1592619,0
2011-05-24,58.03,58.21,57.704,57.901,2460157,0
2011-05-25,57.901,58.053,57.439,57.765,1859213,0
2011-05-26,57.518,57.928,57.321,57.791,2078348,0
2011-05-27,58.091,58.636,57.848,58.586,2847750,0
2011-05-31,58.986,59.142,58.63,58.787,2460394,0
2011-06-01,58.704,59.166,57.962,58.053,3132642,0
2011-06-02,57.977,58.466,57.782,58.388,1382761,0
2011-06-03,57.765,58.696,57.661,58.175,2054018,0
2011-06-06,58.053,58.432,57.303,57.439,1664013,0
2011-06-07,57.684,58.019,57.468,57.504,1622832,0
2011-06-08,57.495,57.513,56.576,56.621,2244598,0
2011-06-09,56.748,57.213,56.3,57.091,1427862,0
2011-06-10,56.729,56.775,56.035,56.37,2246991,0
2011-06-13,56.552,56.578,55.98,56.16,1862667,0
2011-06-14,56.552,56.552,55.826,56.16,2374516,0
2011-06-15,55.801,55.86,54.768,54.887,3136637,0
2011-06-16,54.815,55.633,54.815,55.321,2791957,0
2011-06-17,55.633,55.879,54.867,54.936,3281251,0
2011-06-20,54.677,55.312,54.248,55.091,2397822,0
2011-06-21,55.355,55.734,54.927,55.398,2683864,0
2011-06-22,55.219,55.87,55.201,55.347,2105479,0
2011-06-23,54.781,55.253,54.248,55.082,1778907,0
2011-06-24,55.029,55.159,54.48,54.625,2398864,0
2011-06-27,54.514,55.597,54.514,55.298,1420613,0
2011-06-28,55.544,55.674,55.339,55.581,2022680,0
2011-06-29,55.87,56.809,55.786,56.758,2714497,0
2011-06-30,56.894,56.903,56.286,56.529,1780417,0
2011-07-01,56.413,56.989,56.354,56.911,2161744,0
2011-07-05,56.911,56.929,55.959,56.084,1917492,0
2011-07-06,56.084,56.174,55.761,56.075,1335502,0
2011-07-07,56.431,56.866,56.215,56.825,1192020,0
2011-07-08,56.274,56.462,55.829,56.378,1487257,0
2011-07-11,55.682,55.976,55.289,55.389,1263815,0
2011-07-12,55.056,56.37,55.056,55.674,2336076,0
2011-07-13,55.78,56.448,55.707,55.845,1419398,0
2011-07-14,56.103,56.274,55.553,55.633,1928880,0
2011-07-15,55.715,55.794,54.918,55.461,1599137,0
2011-07-18,55.321,55.321,54.541,54.703,2450244,0
2011-07-19,54.703,54.978,54.403,54.857,1853735,0
2011-07-20,54.911,54.96,54.428,54.739,1363876,0
2011-07-21,55.149,56.378,55.072,56.052,2554323,0
2011-07-22,56.901,56.901,56.075,56.499,1361256,0
2011-07-25,55.761,56.532,55.761,56.25,1570183,0
2011-07-26,56.134,57.119,56.056,56.584,2359769,0
2011-07-27,57.951,58.989,57.934,58.732,6510471,0
2011-07-28,58.268,59.375,57.547,57.657,3255422,0
2011-07-29,57.517,57.828,57.093,57.527,2936827,0
2011-08-01,58.155,58.295,56.515,56.866,2281774,0
2011-08-02,56.652,57.602,56.584,57.119,4573887,0
2011-08-03,57.032,57.547,56.729,57.45,3414306,0
2011-08-04,55.896,56.739,55.056,55.099,4632725,0
2011-08-05,55.914,55.94,53.628,54.265,4908120,0
2011-08-08,53.08,53.58,50.623,50.659,6841584,0
2011-08-09,51.672,54.395,50.761,54.327,5231549,0
2011-08-10,53.424,53.474,50.822,50.977,4333895,0
2011-08-11,51.447,55.312,51.105,54.472,6363434,0
2011-08-12,54.781,54.781,53.354,53.882,2838891,0
2011-08-15,54.386,55.149,54.155,55.131,2025839,0
2011-08-16,54.616,54.616,53.872,54.369,2635958,0
2011-08-17,54.592,55.048,54.472,54.918,1663123,0
2011-08-18,53.338,53.872,52.151,52.452,3829992,0
2011-08-19,51.946,52.446,51.428,51.519,5541936,0
2011-08-22,52.754,52.977,51.346,51.447,2986930,0
2011-08-23,51.535,53.226,51.311,53.226,3000592,0
2011-08-24,53.098,54.212,52.849,53.76,2922758,0
2011-08-25,54.395,54.703,52.359,52.729,3247202,0
2011-08-26,52.437,53.835,51.105,53.596,2846070,0
2011-08-29,54.3,55.589,54.265,55.581,3137270,0
2011-08-30,55.364,55.616,54.781,55.108,1806675,0
2011-08-31,55.511,55.685,54.977,55.471,1923816,0
2011-09-01,55.347,55.698,54.652,54.73,1853105,0
2011-09-02,53.691,54.803,53.406,53.438,2310835,0
2011-09-06,51.912,52.964,51.712,52.816,2048921,0
2011-09-07,53.644,55.176,53.397,55.131,2080478,0
2011-09-08,54.59,55.39,54.338,54.84,1833139,0
2011-09-09,54.176,54.528,52.87,52.912,3479523,0
2011-09-12,52.305,53.15,51.715,53.123,2614187,0
2011-09-13,53.321,53.499,52.411,52.849,1637105,0
2011-09-14,53.183,53.261,52.04,52.668,3329607,0
2011-09-15,53.407,53.637,52.623,53.105,2344226,0
2011-09-16,53.447,54.018,53,53.993,2782867,0
2011-09-19,53.15,53.835,52.926,53.596,1958154,0
2011-09-20,53.691,55.012,53.691,54.322,1931177,0
2011-09-21,54.158,54.449,51.712,51.738,3249911,0
2011-09-22,50.605,51.651,50.477,51.124,4031666,0
2011-09-23,50.659,51.936,50.659,51.279,2982263,0
2011-09-26,51.893,52.698,51.245,52.601,2160046,0
2011-09-27,53.301,53.699,51.849,52.195,3678260,0
2011-09-28,52.341,52.749,51.867,51.972,4672412,0
2011-09-29,52.853,53.328,52.187,53.319,4397287,0
2011-09-30,52.395,53.357,52.291,52.351,3196087,0
2011-10-03,52.135,52.929,51.037,51.064,3110481,0
2011-10-04,50.304,51.624,49.155,51.479,4538656,0
2011-10-05,51.607,52.921,51.09,52.732,2831468,0
2011-10-06,52.479,53.241,51.867,53.189,2871647,0
2011-10-07,53.535,53.571,52.004,52.127,2377396,0
2011-10-10,53.076,54.176,52.929,54.148,2128760,0
2011-10-11,53.58,54.607,53.406,54.192,2462345,0
2011-10-12,54.597,54.977,54.131,54.243,2720475,0
2011-10-13,53.653,54.158,53.258,53.916,1697530,0
2011-10-14,54.614,54.719,53.603,54.554,1425278,0
2011-10-17,54.148,54.148,53.189,53.276,1813334,0
2011-10-18,53.328,55.737,53.214,55.313,3069531,0
2011-10-19,55.454,57.751,55.313,56.965,4442334,0
2011-10-20,56.794,58.899,56.677,58.718,4545423,0
2011-10-21,59.366,60.766,59.366,60.635,5096393,0
2011-10-24,60.696,61.839,60.575,60.964,3318134,0
2011-10-25,60.03,60.903,59.253,59.607,3479749,0
2011-10-26,62.303,63.27,60.775,61.337,4223926,0
2011-10-27,61.775,63.719,61.222,63.347,5292775,0
2011-10-28,62.331,63.417,61.723,62.943,3017530,0
2011-10-31,62.943,63.362,61.858,62.331,3333614,0
2011-11-01,60.437,61.449,59.823,59.97,3520409,0
2011-11-02,61.204,62.371,61.095,62.027,3450854,0
2011-11-03,62.232,62.89,61.525,62.797,2464963,0
2011-11-04,61.929,62.48,61.72,62.234,2128374,0
2011-11-07,62.018,62.442,61.63,62.396,2052657,0
2011-11-08,62.568,62.943,61.847,62.832,2030418,0
2011-11-09,61.516,61.732,60.567,60.696,3348917,0
2011-11-10,61.259,61.439,60.401,60.834,2315610,0
2011-11-11,61.369,61.871,61.327,61.543,1889431,0
2011-11-14,61.171,61.421,60.541,60.731,1732648,0
2011-11-15,60.723,61.195,60.334,60.756,1988236,0
2011-11-16,59.902,60.317,59.295,59.391,2927453,0
2011-11-17,59.295,59.453,57.586,57.958,3753901,0
2011-11-18,58.382,58.952,58.296,58.64,3193783,0
2011-11-21,57.976,58.124,56.801,57.318,3682705,0
2011-11-22,57.283,57.345,56.776,56.844,3896118,0
2011-11-23,56.505,56.677,55.774,55.783,2662625,0
2011-11-25,55.52,56.454,55.365,56.09,1347911,0
2011-11-28,57.577,57.681,56.652,57.216,3463484,0
2011-11-29,57.254,57.43,56.922,57.034,1897573,0
2011-11-30,58.828,60.175,58.129,60.064,3096101,0
2011-12-01,59.92,60.022,59.123,59.262,2247261,0
2011-12-02,59.53,60.359,58.952,59.072,2573814,0
2011-12-05,59.262,60.41,59.262,59.772,1839443,0
2011-12-06,60.156,61.078,59.521,60.678,2779961,0
2011-12-07,60.217,60.974,59.878,60.722,2481960,0
2011-12-08,60.678,60.756,59.208,59.331,2355207,0
2011-12-09,59.762,60.093,59.409,59.929,2528306,0
2011-12-12,59.383,59.616,58.787,59.098,2315310,0
2011-12-13,59.59,59.59,57.645,58.018,1943712,0
2011-12-14,57.595,58.708,57.397,58.105,2702812,0
2011-12-15,58.727,58.727,57.735,57.811,2312642,0
2011-12-16,58.251,58.346,57.397,57.654,3239392,0
2011-12-19,57.602,58.124,57.234,57.264,2578497,0
2011-12-20,58.124,59.151,58.114,58.795,2747463,0
2011-12-21,58.854,59.893,58.735,59.83,1814576,0
2011-12-22,59.693,60.445,59.616,60.437,1689966,0
2011-12-23,60.653,60.94,60.434,60.878,779643,0
2011-12-27,60.723,61.171,60.616,60.98,752325,0
2011-12-28,60.948,60.948,60.298,60.445,1314992,0
2011-12-29,60.497,61.05,60.497,60.964,1458921,0
2011-12-30,61.051,61.208,60.561,60.579,1025779,0
2012-01-03,61.576,61.812,60.616,60.756,1695981,0
2012-01-04,60.437,60.74,59.962,60.177,1663244,0
2012-01-05,59.848,60.387,59.295,60.351,2483178,0
2012-01-06,60.461,60.713,59.74,60.495,1704513,0
2012-01-09,60.469,60.86,60.097,60.775,2144667,0
2012-01-10,61.409,61.748,60.904,61.573,2569936,0
2012-01-11,61.19,61.417,60.487,60.653,2129533,0
2012-01-12,60.897,61.288,60.375,60.958,1618475,0
2012-01-13,60.277,60.749,59.833,60.67,1692605,0
2012-01-17,61.297,61.555,60.609,60.842,1806751,0
2012-01-18,60.583,60.974,60.277,60.958,2442666,0
2012-01-19,61.124,61.81,60.713,61.687,2415333,0
2012-01-20,61.713,63.539,61.681,63.199,4770836,0
2012-01-23,63.218,63.218,61.939,62.445,1952429,0
2012-01-24,61.8,62.026,61.409,61.828,2164136,0
2012-01-25,61.548,62.379,61.114,62.333,2204147,0
2012-01-26,62.435,62.435,61.539,61.966,2453806,0
2012-01-27,61.504,61.504,59.74,60.408,4251670,0
2012-01-30,60.024,60.286,59.6,59.99,2326447,0
2012-01-31,60.24,60.973,59.897,60.528,3194316,0
2012-02-01,62.721,63.374,61.87,63.051,4376790,0
2012-02-02,63.199,63.199,62.721,63.035,2135343,0
2012-02-03,63.333,64.583,63.01,64.54,3842011,0
2012-02-06,63.991,64.052,63.261,63.471,2009235,0
2012-02-07,63.251,64.791,63.01,64.532,2093917,0
2012-02-08,64.523,64.564,63.609,64.009,1574390,0
2012-02-09,63.897,64.244,63.721,63.981,1366906,0
2012-02-10,63.235,63.766,63.103,63.555,1369072,0
2012-02-13,64.025,64.418,63.747,64.305,1298039,0
2012-02-14,64.052,64.133,63.533,64.009,1399598,0
2012-02-15,64.271,64.305,63.341,63.435,1474550,0
2012-02-16,63.48,63.862,63.374,63.661,1973526,0
2012-02-17,63.967,64.173,63.713,63.991,1510803,0
2012-02-21,64.154,64.4,63.747,64.348,1416707,0
2012-02-22,64.331,64.461,63.235,63.305,1362523,0
2012-02-23,63.497,63.981,63.364,63.792,1584057,0
2012-02-24,63.975,64.271,63.505,63.601,1127822,0
2012-02-27,63.06,63.591,62.887,63.341,1774075,0
2012-02-28,63.269,63.497,62.372,62.704,1901629,0
2012-02-29,62.714,62.968,62.181,62.363,1757086,0
2012-03-01,62.389,63.383,62.252,62.974,2050975,0
2012-03-02,62.794,63.098,62.505,63.014,1688535,0
2012-03-05,62.746,63.357,62.53,63.288,1346722,0
2012-03-06,62.811,63.33,62.067,62.286,2215044,0
2012-03-07,62.181,62.619,61.842,62.215,1596127,0
2012-03-08,62.453,62.572,61.795,62.172,2023784,0
2012-03-09,62.156,62.356,62.04,62.34,2842917,0
2012-03-12,62.279,62.921,62.224,62.463,1455651,0
2012-03-13,63.113,63.533,62.618,63.175,2929673,0
2012-03-14,62.792,63.948,62.792,63.792,2109816,0
2012-03-15,63.618,64.191,63.324,63.81,2403785,0
2012-03-16,63.765,63.834,62.821,62.855,2664672,0
2012-03-19,62.755,63.922,62.572,63.698,2516258,0
2012-03-20,63.486,64.386,63.195,64.307,2241929,0
2012-03-21,64.456,64.588,63.852,64.063,1985700,0
2012-03-22,63.531,64.107,63.187,63.345,2089079,0
2012-03-23,63.353,63.642,63.073,63.265,1258765,0
2012-03-26,63.625,64.502,63.511,64.502,1792888,0
2012-03-27,64.439,64.588,63.844,63.869,1481963,0
2012-03-28,64.099,64.301,63.531,64.194,1701986,0
2012-03-29,63.783,64.063,63.502,63.982,1202255,0
2012-03-30,64.307,64.528,63.852,64.071,1585101,0
2012-04-02,64.053,65.262,63.968,64.945,1736289,0
2012-04-03,64.762,65.07,63.887,64.351,2210491,0
2012-04-04,63.746,64.544,63.703,64.273,1493769,0
2012-04-05,63.968,64.36,63.844,64.017,493352,0
2012-04-09,63.502,63.502,63.005,63.24,2279915,0
2012-04-10,63.144,63.265,62.497,62.638,2232730,0
2012-04-11,63.311,63.311,62.539,63.117,1344855,0
2012-04-12,63.098,63.922,62.766,63.914,1379212,0
2012-04-13,63.755,63.862,62.638,62.638,1658931,0
2012-04-16,62.775,63.607,62.732,63.405,1525880,0
2012-04-17,63.774,63.968,63.223,63.862,1461497,0
2012-04-18,63.477,63.617,63.126,63.33,1900504,0
2012-04-19,63.607,65.638,63.607,65.508,3575017,0
2012-04-20,65.542,66.067,65.508,65.91,3354217,0
2012-04-23,65.384,65.508,65.061,65.21,1893861,0
2012-04-24,65.271,66.086,65.034,65.859,2249048,0
2012-04-25,66.171,66.574,64.972,66.478,2963960,0
2012-04-26,65.978,67.424,65.933,67.36,1906459,0
2012-04-27,67.563,67.563,66.435,66.838,1490895,0
2012-04-30,66.785,67.091,66.312,66.496,1572346,0
2012-05-01,67.021,67.661,66.856,67.185,2144002,0
2012-05-02,66.969,67.378,66.644,67.249,1337020,0
2012-05-03,67.704,67.763,67.119,67.397,1657561,0
2012-05-04,67.287,67.527,66.635,66.906,1607129,0
2012-05-07,66.46,66.978,65.56,66.916,1544114,0
2012-05-08,66.426,66.892,65.859,66.364,1794989,0
2012-05-09,64.386,66.382,64.316,65.885,2158178,0
2012-05-10,66.327,66.923,66.095,66.487,1436002,0
2012-05-11,65.96,66.923,65.683,66.756,1693649,0
2012-05-14,66.126,66.478,65.885,66.067,1798645,0
2012-05-15,65.926,66.574,65.803,66.225,1995435,0
2012-05-16,66.345,66.749,65.734,65.876,1996803,0
2012-05-17,65.91,65.91,64.255,64.265,1620545,0
2012-05-18,64.99,64.99,62.871,63.037,2613734,0
2012-05-21,63.292,63.949,63.005,63.652,2104636,0
2012-05-22,63.826,64.316,63.231,63.486,2417746,0
2012-05-23,63.204,63.949,62.539,63.783,2028827,0
2012-05-24,63.869,64.157,63.24,64.107,1058067,0
2012-05-25,64.017,64.677,63.959,64.053,1573572,0
2012-05-29,64.265,64.483,63.819,64.273,1431104,0
2012-05-30,63.869,63.869,62.915,62.968,1617344,0
2012-05-31,63.014,63.73,62.547,63.311,2152993,0
2012-06-01,62.471,62.848,61.455,61.464,2051779,0
2012-06-04,61.55,61.675,61.088,61.272,1473875,0
2012-06-05,61.148,61.883,60.848,61.567,1806162,0
2012-06-06,62.075,63.311,61.842,63.311,2671305,0
2012-06-07,64.045,64.316,63.345,63.502,2119234,0
2012-06-08,63.24,63.765,62.766,63.765,1340073,0
2012-06-11,64.194,64.203,62.407,62.462,1416617,0
2012-06-12,62.564,63.136,62.425,63.098,1347339,0
2012-06-13,62.794,62.996,62.163,62.349,1113938,0
2012-06-14,62.547,63.774,62.522,63.553,1687192,0
2012-06-15,63.887,64,63.345,63.679,1980344,0
2012-06-18,63.388,63.8,62.958,63.256,976862,0
2012-06-19,63.58,64.089,63.432,63.976,1478252,0
2012-06-20,64.063,64.456,63.58,63.887,1319065,0
2012-06-21,64.237,64.448,62.462,62.505,1505915,0
2012-06-22,62.681,63.571,62.609,63.265,1735302,0
2012-06-25,62.425,62.609,61.833,61.907,1913080,0
2012-06-26,62.129,62.681,61.917,62.371,1827029,0
2012-06-27,62.591,62.977,62.156,62.855,980057,0
2012-06-28,62.435,63.33,62.049,63.284,1375618,0
2012-06-29,64.64,64.904,64.099,64.886,2435466,0
2012-07-02,65.034,65.516,64.649,65.156,1229814,0
2012-07-03,64.975,65.627,64.746,65.583,656467,0
2012-07-05,65.488,65.488,64.324,64.35,1841781,0
2012-07-06,63.706,63.848,63.293,63.488,1558234,0
2012-07-09,63.486,63.652,63.021,63.311,1140584,0
2012-07-10,63.388,63.746,62.356,62.371,2397482,0
2012-07-11,62.101,62.181,61.356,61.515,3912190,0
2012-07-12,61.236,62.934,61.131,62.6,3055229,0
2012-07-13,62.808,63.787,62.668,63.733,2418150,0
2012-07-16,63.468,63.599,63.064,63.204,1102376,0
2012-07-17,63.381,63.582,62.343,63.02,2362651,0
2012-07-18,62.714,63.502,62.462,63.195,1433412,0
2012-07-19,63.144,63.592,62.587,62.701,2063439,0
2012-07-20,62.287,62.401,61.664,61.953,2067517,0
2012-07-23,61.017,61.302,60.826,61.176,2772649,0
2012-07-24,61.314,61.383,60.379,60.545,2395952,0
2012-07-25,62.325,63.7,61.804,63.293,3745909,0
2012-07-26,63.91,64.367,63.126,63.231,2014972,0
2012-07-27,63.892,65.214,63.672,64.826,2335758,0
2012-07-30,64.596,65.038,64.281,64.816,1378436,0
2012-07-31,64.65,65.055,64.429,64.772,2741257,0
2012-08-01,64.915,65.442,64.324,64.429,1753086,0
2012-08-02,63.919,64.281,63.33,63.945,1647547,0
2012-08-03,64.736,65.267,64.712,64.915,1909777,0
2012-08-06,65.011,65.497,64.826,64.939,1371682,0
2012-08-07,65.029,65.187,64.367,64.518,2174126,0
2012-08-08,64.154,64.993,64.154,64.596,1930900,0
2012-08-09,64.483,64.668,64.217,64.439,1471541,0
2012-08-10,63.928,64.191,63.75,64.104,1284005,0
2012-08-13,63.882,64.086,63.539,63.848,1151601,0
2012-08-14,64.05,64.235,63.556,63.724,914453,0
2012-08-15,63.777,64.807,63.769,64.254,1066172,0
2012-08-16,64.201,64.579,64.006,64.518,1018994,0
2012-08-17,64.772,65.065,64.209,64.736,1696374,0
2012-08-20,64.518,65.318,64.518,65.293,1532525,0
2012-08-21,65.318,65.469,64.754,65.328,2441101,0
2012-08-22,65.232,65.654,65.093,65.479,1668553,0
2012-08-23,65.408,65.452,65.11,65.318,1686525,0
2012-08-24,65.065,65.794,65.065,65.435,1708937,0
2012-08-27,65.479,65.558,65.083,65.133,1084913,0
2012-08-28,64.879,65.39,64.706,65.101,1349522,0
2012-08-29,65.124,65.16,64.696,64.899,906508,0
2012-08-30,64.465,64.993,64.465,64.79,1105225,0
2012-08-31,65.124,65.479,64.746,64.975,1324357,0
2012-09-04,64.872,65.84,64.872,65.734,1468616,0
2012-09-05,65.84,65.934,65.364,65.505,2314744,0
2012-09-06,65.803,66.211,65.803,66.211,1827110,0
2012-09-07,66.439,66.474,66.053,66.155,1342284,0
2012-09-10,66.201,66.299,65.812,65.926,2298122,0
2012-09-11,65.71,66.211,65.618,66.173,2054483,0
2012-09-12,66.273,66.722,65.97,66.579,1817592,0
2012-09-13,66.482,67.902,66.137,67.893,2192507,0
2012-09-14,67.223,68.608,67.223,67.885,2015443,0
2012-09-17,67.786,67.868,67.145,67.32,1411375,0
2012-09-18,67.371,67.936,67.056,67.726,1187121,0
2012-09-19,67.749,67.86,67.145,67.153,1446695,0
2012-09-20,66.763,67.335,66.315,67.259,1725696,0
2012-09-21,67.584,67.611,66.898,66.914,2075634,0
2012-09-24,66.808,67.25,66.544,67.046,1536853,0
2012-09-25,67.312,67.566,66.315,66.579,2987985,0
2012-09-26,66.864,67.385,66.519,66.715,1850717,0
2012-09-27,66.98,67.122,66.561,66.996,1058993,0
2012-09-28,66.729,67.333,66.367,67.059,1595336,0
2012-10-01,67.254,68.454,67.189,68.247,2401096,0
2012-10-02,68.379,68.547,68.105,68.353,1955136,0
2012-10-03,68.557,68.779,68.219,68.622,1938078,0
2012-10-04,69.002,69.498,68.771,69.064,1655290,0
2012-10-05,69.349,69.71,69.151,69.303,1506619,0
2012-10-08,69.233,69.409,69.011,69.251,740433,0
2012-10-09,69.242,69.409,68.622,68.69,1313227,0
2012-10-10,68.752,69.029,68.613,68.779,1103401,0
2012-10-11,69.029,69.303,68.557,69.143,1210539,0
2012-10-12,69.099,69.321,68.275,68.311,1080174,0
2012-10-15,68.584,68.946,68.415,68.895,848611,0
2012-10-16,69.251,70.012,69.151,69.81,1147677,0
2012-10-17,69.968,70.387,69.801,70.333,1039901,0
2012-10-18,70.996,72.773,70.784,72.466,3408716,0
2012-10-19,72.416,72.798,71.086,71.424,1868947,0
2012-10-22,70.209,71.947,70.209,71.753,1541255,0
2012-10-23,70.697,71.316,70.297,71.184,3180690,0
2012-10-24,71.272,72.603,70.58,70.732,2967503,0
2012-10-25,70.953,71.529,70.342,70.97,2084076,0
2012-10-26,70.901,70.944,69.889,70.387,1770273,0
2012-10-31,69.898,70.403,69.471,69.764,2680055,0
2012-11-01,70.118,70.571,69.081,69.481,2210870,0
2012-11-02,69.64,69.729,68.247,68.745,2467175,0
2012-11-05,68.922,69.151,68.124,69.124,1593174,0
2012-11-06,69.114,70.26,68.834,70.109,1805903,0
2012-11-07,69.207,69.624,68.622,69.081,2474231,0
2012-11-08,69.124,69.746,68.779,69.207,1884441,0
2012-11-09,68.954,69.959,68.666,69.321,1497076,0
2012-11-12,69.124,69.331,68.487,68.788,1289089,0
2012-11-13,68.512,69.114,68.168,68.187,1284064,0
2012-11-14,68.187,68.48,67.368,67.504,1367790,0
2012-11-15,67.518,68.656,67.377,68.061,1976771,0
2012-11-16,68.077,68.656,67.442,68.566,1306284,0
2012-11-19,69.056,69.951,68.771,69.364,1808512,0
2012-11-20,69.364,69.81,69.002,69.756,1506560,0
2012-11-21,69.634,69.844,69.105,69.825,1136664,0
2012-11-23,70.118,70.82,70.074,70.784,462956,0
2012-11-26,70.268,70.437,69.684,70.057,1158722,0
2012-11-27,68.815,70.172,68.815,69.559,1190903,0
2012-11-28,69.311,70.181,69.064,70.066,1578996,0
2012-11-29,70.268,70.82,70.057,70.624,1277436,0
2012-11-30,70.519,70.589,69.915,70.278,1549575,0
2012-12-03,70.41,70.882,70.225,70.278,1148887,0
2012-12-04,70.403,70.732,70.225,70.403,1674653,0
2012-12-05,70.571,71.371,70.546,71.236,2028363,0
2012-12-06,71.264,71.486,71.032,71.447,1476855,0
2012-12-07,71.635,72.025,71.335,71.821,1552949,0
2012-12-10,71.635,72.016,71.297,71.69,1477021,0
2012-12-11,71.785,71.839,70.689,70.882,2563095,0
2012-12-12,71.192,72.232,71.069,71.744,2279104,0
2012-12-13,71.876,72.01,71.082,71.181,1556716,0
2012-12-14,70.931,71.162,70.494,70.787,1533983,0
2012-12-17,71.455,72.618,71.369,72.197,2041947,0
2012-12-18,72.339,72.725,71.821,72.591,2197073,0
2012-12-19,72.867,73.062,72.235,72.278,1888406,0
2012-12-20,72.197,72.921,72,72.857,1455372,0
2012-12-21,72.601,72.857,71.404,71.455,2955542,0
2012-12-24,71.233,71.689,71.153,71.438,529427,0
2012-12-26,71.518,71.753,71.117,71.395,882486,0
2012-12-27,71.494,71.644,70.323,71.055,1196993,0
2012-12-28,70.599,71.055,70.394,70.474,1083325,0
2012-12-31,70.333,71.243,70.01,71.217,1271024,0
2013-01-02,72.464,72.992,71.894,72.992,1870392,0
2013-01-03,73.036,73.438,72.857,73.376,1564391,0
2013-01-04,73.386,73.527,72.957,73.465,2235615,0
2013-01-07,73.09,73.376,72.261,72.574,1399464,0
2013-01-08,72.287,72.49,71.207,71.385,2457809,0
2013-01-09,71.574,72.116,71.51,71.964,1435547,0
2013-01-10,72.31,73.278,72.144,73.213,2630614,0
2013-01-11,73.161,73.894,73.09,73.858,1319508,0
2013-01-14,73.751,74.222,73.527,74.097,1000396,0
2013-01-15,73.633,74.544,73.475,74.447,1339661,0
2013-01-16,74.162,74.295,73.858,74.018,1247811,0
2013-01-17,74.197,74.492,73.812,74.277,1078448,0
2013-01-18,74.08,74.383,73.77,74.285,1610420,0
2013-01-22,74.731,75.72,74.661,75.72,2230075,0
2013-01-23,75.418,75.676,75.115,75.544,1139956,0
2013-01-24,75.73,76.23,75.588,76.134,1872907,0
2013-01-25,76.411,76.498,75.686,76.158,1378354,0
2013-01-28,76.385,76.385,75.481,75.552,1222208,0
2013-01-29,75.481,76.284,75.481,75.806,1782597,0
2013-01-30,75.142,75.418,74.018,74.873,3130509,0
2013-01-31,74.964,76.177,74.964,76.152,4150733,0
2013-02-01,76.828,77.337,76.108,76.385,2436460,0
2013-02-04,75.83,76.051,75.401,75.41,2159328,0
2013-02-05,75.455,76.588,74.365,76.445,2935937,0
2013-02-06,75.99,76.454,75.83,76.403,2653707,0
2013-02-07,76.435,76.588,75.644,76.069,2136243,0
2013-02-08,75.948,76.954,75.863,76.927,2013465,0
2013-02-11,76.687,77.434,76.357,77.115,1494641,0
2013-02-12,77.053,77.602,76.838,77.479,981281,0
2013-02-13,77.544,77.622,76.973,77.337,941619,0
2013-02-14,76.865,77.374,76.855,77.141,1346107,0
2013-02-15,77.337,77.421,76.821,77.195,1179841,0
2013-02-19,77.383,77.723,77.115,77.597,1372439,0
2013-02-20,77.686,78.008,76.705,76.722,1858398,0
2013-02-21,76.74,77.167,76.498,76.883,2251313,0
2013-02-22,77.241,77.526,77.15,77.364,1370084,0
2013-02-25,77.507,77.553,75.33,75.339,1538726,0
2013-02-26,75.661,76.168,75.499,75.881,1765837,0
2013-02-27,75.626,76.571,75.588,76.546,1550716,0
2013-02-28,76.394,76.891,76.205,76.205,1440415,0
2013-03-01,75.984,76.489,75.598,76.454,1154232,0
2013-03-04,76.168,76.623,76.025,76.553,1095261,0
2013-03-05,76.873,77.723,76.873,77.421,912945,0
2013-03-06,77.75,77.944,77.213,77.337,1301198,0
2013-03-07,77.355,77.64,77.25,77.301,979711,0
2013-03-08,77.64,77.856,77.266,77.622,1458861,0
2013-03-11,77.553,77.952,77.32,77.944,1232156,0
2013-03-12,77.961,79,77.856,78.569,2188381,0
2013-03-13,78.515,79.114,78.382,79.067,1050952,0
2013-03-14,79.167,79.48,79.059,79.48,1066379,0
2013-03-15,79.229,79.346,78.765,78.765,2391435,0
2013-03-18,78.098,78.855,78.052,78.276,1089808,0
2013-03-19,78.327,78.667,77.927,78.302,1487739,0
2013-03-20,78.775,79.15,78.588,78.934,1049026,0
2013-03-21,78.588,79.034,78.185,78.257,945644,0
2013-03-22,78.524,78.82,78.382,78.82,1222519,0
2013-03-25,79.105,79.409,78.578,78.953,1105369,0
2013-03-26,79.043,79.311,78.675,79.231,1523942,0
2013-03-27,78.829,79.383,78.648,79.277,1064327,0
2013-03-28,79.383,79.91,78.953,79.842,1661056,0
2013-04-01,79.958,80.138,79.392,79.6,800190,0
2013-04-02,80.064,80.327,79.501,79.825,1326830,0
2013-04-03,79.886,80.175,78.846,78.98,1379240,0
2013-04-04,79.106,80.048,79.106,79.92,2010823,0
2013-04-05,79.077,79.903,78.98,79.851,2009910,0
2013-04-08,79.798,80.831,79.723,80.802,1527964,0
2013-04-09,81.215,81.818,80.89,81.242,1447868,0
2013-04-10,81.294,81.699,80.899,81.61,1281391,0
2013-04-11,81.853,82.812,81.761,82.478,1706571,0
2013-04-12,82.291,82.553,81.836,82.553,1194337,0
2013-04-15,82.345,82.345,79.653,79.698,2499795,0
2013-04-16,80.378,80.739,79.877,80.65,1488267,0
2013-04-17,80.253,80.369,79.448,79.789,1689161,0
2013-04-18,80.074,80.192,79.096,79.277,1132850,0
2013-04-19,79.186,80.022,79.052,79.896,1573868,0
2013-04-22,79.949,80.369,79.306,80.109,1352464,0
2013-04-23,81.188,82.337,80.521,80.766,2543208,0
2013-04-24,81.01,81.133,80.129,80.353,2056354,0
2013-04-25,80.659,80.793,80.138,80.318,1854058,0
2013-04-26,80.378,80.614,79.779,79.816,1456866,0
2013-04-29,79.949,80.183,79.525,79.798,1417982,0
2013-04-30,79.833,80.003,79.501,79.996,1647124,0
2013-05-01,79.671,80.175,79.151,79.241,1378176,0
2013-05-02,79.421,79.592,79.133,79.553,1086844,0
2013-05-03,80.246,80.729,80.167,80.677,1986337,0
2013-05-06,80.89,81.61,80.513,81.374,1677249,0
2013-05-07,81.394,82.14,81.18,82.016,1578726,0
2013-05-08,82.057,82.803,81.931,82.794,1364002,0
2013-05-09,82.739,82.955,82.024,82.365,2121666,0
2013-05-10,82.3,82.469,81.629,82.203,1387308,0
2013-05-13,82.041,82.221,81.706,82.041,1024772,0
2013-05-14,82.033,83.183,82.016,83.116,1184299,0
2013-05-15,82.964,83.163,82.3,83.163,1746491,0
2013-05-16,83.163,83.502,82.478,82.658,1697507,0
2013-05-17,82.936,83.285,81.884,82.246,3414134,0
2013-05-20,82.073,82.469,81.484,81.699,1546167,0
2013-05-21,81.62,81.988,80.683,80.776,1743492,0
2013-05-22,80.691,81.276,80.074,80.361,2800017,0
2013-05-23,79.92,80.521,79.544,79.968,2428279,0
2013-05-24,79.661,80.606,79.402,80.567,1574022,0
2013-05-28,81.331,81.51,80.003,80.327,1968142,0
2013-05-29,79.903,80.309,79.51,79.978,1596277,0
2013-05-30,80.282,81.106,79.968,80.855,1100904,0
2013-05-31,81.157,81.51,80.468,80.477,2359338,0
2013-06-03,80.453,80.549,79.178,79.491,2528176,0
2013-06-04,79.474,80.157,79.231,79.679,1578727,0
2013-06-05,79.6,79.6,78.783,78.838,1809539,0
2013-06-06,78.863,79.877,78.458,79.877,1692664,0
2013-06-07,80.597,80.677,79.723,80.659,3018168,0
2013-06-10,80.691,81.043,80.327,80.972,1572638,0
2013-06-11,80.237,80.855,80.048,80.253,1588126,0
2013-06-12,80.587,80.918,79.169,79.257,1182576,0
2013-06-13,79.194,80.606,78.81,80.567,1270707,0
2013-06-14,80.48,80.739,79.44,79.465,1329474,0
2013-06-17,79.987,80.444,79.653,80.327,1491665,0
2013-06-18,80.435,80.946,80.327,80.908,1018310,0
2013-06-19,80.946,81.053,79.411,79.431,1603046,0
2013-06-20,78.711,79.043,77.48,77.604,3094074,0
2013-06-21,78.029,78.162,76.98,77.31,3349811,0
2013-06-24,76.683,77.49,76.036,76.988,2308572,0
2013-06-25,77.412,77.794,77.068,77.517,1821166,0
2013-06-26,78.55,79.742,78.341,79.51,2422694,0
2013-06-27,79.661,80.361,79.448,80.336,1862076,0
2013-06-28,80.083,80.719,79.6,80.299,1684858,0
2013-07-01,80.65,81.141,80.397,80.559,1186641,0
2013-07-02,80.513,81.019,79.698,79.851,1320743,0
2013-07-03,79.544,80.093,79.32,79.868,661653,0
2013-07-05,80.597,80.871,79.886,80.871,1075082,0
2013-07-08,81.07,82.157,81.07,82.082,1425231,0
2013-07-09,82.739,82.964,82.272,82.902,1520264,0
2013-07-10,82.785,82.877,81.665,82.337,1435163,0
2013-07-11,83.422,83.422,82.454,82.803,1625368,0
2013-07-12,82.812,83.968,82.812,83.908,1505680,0
2013-07-15,84.024,84.319,83.584,84.111,1255519,0
2013-07-16,84.214,84.633,83.52,83.654,1201243,0
2013-07-17,83.918,84.617,83.852,84.562,1584878,0
2013-07-18,84.669,85.485,84.525,85.485,1220961,0
2013-07-19,85.513,85.694,84.826,85.476,1083794,0
2013-07-22,85.26,86.252,85.217,86.235,1221747,0
2013-07-23,86.216,86.235,83.988,84.113,2287441,0
2013-07-24,84.647,85.612,82.718,82.898,2410633,0
2013-07-25,82.608,83.421,82.13,83.393,1605616,0
2013-07-26,83.15,83.421,82.447,83.301,1608967,0
2013-07-29,83.366,83.366,82.652,82.816,1138699,0
2013-07-30,83.15,83.474,82.157,82.399,985017,0
2013-07-31,82.708,82.959,82.301,82.447,1384693,0
2013-08-01,83.159,83.575,82.969,83.301,943095,0
2013-08-02,83.189,83.292,82.734,82.959,1484756,0
2013-08-05,82.941,83.248,81.825,82.065,1466545,0
2013-08-06,82.056,82.056,80.842,81.29,2201619,0
2013-08-07,81.193,81.364,80.496,80.993,1347459,0
2013-08-08,81.299,81.653,80.813,81.082,1167590,0
2013-08-09,81.039,81.371,80.54,80.965,1353940,0
2013-08-12,80.741,81.445,80.343,81.039,948362,0
2013-08-13,81.082,81.731,80.462,81.516,1406792,0
2013-08-14,81.371,81.876,81.273,81.688,1295982,0
2013-08-15,80.874,81.193,80.165,80.874,1535420,0
2013-08-16,80.948,81.662,80.692,80.795,1373894,0
2013-08-19,80.54,80.795,80.182,80.182,1007378,0
2013-08-20,80.236,81.039,80.02,80.692,856892,0
2013-08-21,80.496,81.497,80.046,80.625,1381324,0
2013-08-22,80.615,81.968,80.416,81.741,850369,0
2013-08-23,81.731,81.902,81.056,81.597,754986,0
2013-08-26,81.597,81.662,80.901,80.985,981647,0
2013-08-27,80.098,80.531,79.765,79.804,1155878,0
2013-08-28,79.548,79.822,79.108,79.341,1907004,0
2013-08-29,79.27,80.236,79.098,79.632,846151,0
2013-08-30,79.685,79.765,78.855,79.143,1342246,0
2013-09-03,80.025,80.477,79.26,79.651,1365685,0
2013-09-04,79.732,80.195,79.396,79.607,1639098,0
2013-09-05,79.559,80.033,79.479,79.569,1213180,0
2013-09-06,79.798,80.203,78.59,79.569,1053156,0
2013-09-09,79.738,80.901,79.657,80.75,1137774,0
2013-09-10,81.24,81.357,80.566,81.211,966086,0
2013-09-11,81.155,83.212,81.11,83.204,2015887,0
2013-09-12,83.076,83.076,82.015,82.148,1382725,0
2013-09-13,82.461,82.962,82.245,82.709,1067017,0
2013-09-16,83.899,83.899,83.102,83.366,1024310,0
2013-09-17,83.417,83.795,83.306,83.725,936063,0
2013-09-18,83.832,85.175,83.553,85.12,1298172,0
2013-09-19,85.266,86.146,85.256,86.028,1515746,0
2013-09-20,86.108,86.525,85.584,85.702,2028339,0
2013-09-23,85.611,85.903,84.939,85.111,1537068,0
2013-09-24,84.921,86.165,84.921,85.402,1286481,0
2013-09-25,85.492,86.146,85.31,85.955,1232251,0
2013-09-26,86.355,86.355,85.465,85.875,1038587,0
2013-09-27,85.638,85.811,85.266,85.556,832617,0
2013-09-30,84.676,85.166,84.286,84.867,1358810,0
2013-10-01,85.021,85.711,84.877,85.284,879115,0
2013-10-02,84.984,85.385,84.504,85.385,1061845,0
2013-10-03,85.004,85.266,83.605,83.715,1594335,0
2013-10-04,83.715,84.268,83.479,84.25,1016046,0
2013-10-07,83.786,84.304,83.371,83.879,983020,0
2013-10-08,83.932,84.061,82.653,82.689,1151103,0
2013-10-09,83.105,83.325,82.107,82.554,1103402,0
2013-10-10,83.335,84.531,83.325,84.513,974418,0
2013-10-11,84.368,85.419,84.024,85.357,770060,0
2013-10-14,84.965,85.773,84.803,85.719,799426,0
2013-10-15,85.31,85.875,85.048,85.076,906195,0
2013-10-16,85.519,87.116,85.458,86.852,1372745,0
2013-10-17,86.517,87.978,86.291,87.896,963603,0
2013-10-18,87.559,87.978,87.135,87.961,1578511,0
2013-10-21,88.058,88.605,88.034,88.422,1177859,0
2013-10-22,88.877,89.248,88.612,88.714,1863398,0
2013-10-23,86.473,88.958,86.473,87.344,1905491,0
2013-10-24,87.788,88.058,87.598,87.751,1043406,0
2013-10-25,87.987,88.205,87.062,87.206,1156440,0
2013-10-28,87.145,87.309,86.783,86.918,1419034,0
2013-10-29,87.269,87.598,87.008,87.433,1002127,0
2013-10-30,87.671,87.798,86.955,87.299,1486871,0
2013-10-31,87.269,87.369,86.563,86.573,1280698,0
2013-11-01,86.698,87.154,86.253,86.955,1457086,0
2013-11-04,87.154,87.598,87.042,87.517,1295177,0
2013-11-05,87.443,87.706,86.999,87.634,931540,0
2013-11-06,87.997,88.724,87.68,88.694,1038449,0
2013-11-07,88.485,88.895,88.258,88.35,2246636,0
2013-11-08,88.459,89.203,88.16,89.147,1637851,0
2013-11-11,89.231,89.757,89.138,89.367,1263681,0
2013-11-12,89.085,89.222,86.955,87.453,2940704,0
2013-11-13,87.261,88.35,87.252,88.258,1761126,0
2013-11-14,88.514,89.231,88.214,89.166,929810,0
2013-11-15,89.166,89.549,88.965,89.531,1124239,0
2013-11-18,89.576,90.163,89.138,89.281,974442,0
2013-11-19,89.138,89.602,88.983,89.394,1139099,0
2013-11-20,89.766,89.816,88.514,88.759,1017340,0
2013-11-21,89.157,92.416,89.04,92.093,3031837,0
2013-11-22,92.027,93.224,91.755,93.063,1856546,0
2013-11-25,93.348,93.357,92.757,92.943,951846,0
2013-11-26,92.767,93.628,92.534,93.091,1477298,0
2013-11-27,93.133,93.924,92.98,93.563,1236646,0
2013-11-29,93.716,94.407,93.081,93.234,680152,0
2013-12-02,93.063,93.264,92.183,92.332,1563087,0
2013-12-03,91.985,92.463,91.225,91.976,1570071,0
2013-12-04,91.81,92.775,90.863,91.664,1104231,0
2013-12-05,91.29,91.573,90.435,90.789,1191366,0
2013-12-06,91.692,92.653,91.627,92.482,1136724,0
2013-12-09,92.524,92.794,91.829,92.157,1171848,0
2013-12-10,91.839,92.259,91.72,91.839,1015782,0
2013-12-11,91.747,91.93,90.426,90.616,1457327,0
2013-12-12,90.554,90.945,90.229,90.318,1611040,0
2013-12-13,90.426,90.719,89.963,90.036,1235816,0
2013-12-16,90.076,90.674,89.8,89.982,1274614,0
2013-12-17,90.355,90.401,89.585,89.617,1360659,0
2013-12-18,89.791,90.761,89.095,90.744,1937215,0
2013-12-19,90.571,91.091,90.373,91.034,1996739,0
2013-12-20,91.091,92.111,90.97,91.782,1502176,0
2013-12-23,92.368,92.444,91.747,92.298,996685,0
2013-12-24,92.157,92.579,91.93,92.579,542583,0
2013-12-26,92.662,93.292,92.482,93.162,646241,0
2013-12-27,93.32,93.32,92.812,93.091,581741,0
2013-12-30,93.114,93.618,93.081,93.357,572058,0
2013-12-31,93.571,94.112,93.479,93.904,756667,0
2014-01-02,93.234,93.782,91.911,92.249,1226598,0
2014-01-03,92.444,92.653,91.82,92.008,1235612,0
2014-01-06,92.904,92.998,91.38,91.702,1437705,0
2014-01-07,91.627,91.939,90.863,90.954,2440916,0
2014-01-08,90.807,91.034,89.376,89.826,3066615,0
2014-01-09,90.093,90.219,89.031,89.711,2311802,0
2014-01-10,89.973,90.046,88.759,89.503,3043739,0
2014-01-13,89.776,90.089,88.288,88.479,2693807,0
2014-01-14,88.433,89.512,88.307,89.193,2057473,0
2014-01-15,89.593,90.02,89.154,89.454,1734948,0
2014-01-16,89.274,89.609,88.69,88.826,1714137,0
2014-01-17,88.844,89.21,88.405,88.643,4659513,0
2014-01-21,88.807,89.065,87.65,87.978,2901695,0
2014-01-22,88.197,88.545,87.611,87.65,1769628,0
2014-01-23,87.859,87.859,85.823,85.979,3154200,0
2014-01-24,85.979,85.979,84.16,84.16,2775613,0
2014-01-27,84.005,85.631,83.987,84.947,3310812,0
2014-01-28,85.075,86.59,85.002,86.335,2855664,0
2014-01-29,85.712,86.297,84.8,85.84,3797453,0
2014-01-30,86.4,87.065,85.849,86.853,2562439,0
2014-01-31,85.42,86.224,85.377,85.641,3145364,0
2014-02-03,85.303,85.705,84.226,84.536,4177536,0
2014-02-04,85.093,85.475,84.526,84.754,2814083,0
2014-02-05,84.481,85.42,84.462,85.129,2805644,0
2014-02-06,85.256,85.988,84.929,85.348,3271393,0
2014-02-07,85.888,86.406,85.494,86.361,2340601,0
2014-02-10,85.988,86.755,85.75,86.755,1875901,0
2014-02-11,87.026,88.414,86.928,88.38,2578440,0
2014-02-12,87.823,88.151,87.293,87.374,1836799,0
2014-02-13,86.725,87.823,86.681,87.767,1467683,0
2014-02-14,87.767,88.545,87.641,88.527,1571821,0
2014-02-18,88.643,89.101,88.405,88.972,1588809,0
2014-02-19,88.798,89.348,88.224,88.251,1662056,0
2014-02-20,88.188,88.807,87.538,88.352,1729866,0
2014-02-21,88.625,89.329,88.251,88.727,1384706,0
2014-02-24,88.643,89.339,88.352,88.362,1544139,0
2014-02-25,88.307,88.47,87.951,88.124,1389455,0
2014-02-26,87.986,88.371,87.611,87.729,1234024,0
2014-02-27,87.659,88.536,87.603,88.333,1369451,0
2014-02-28,88.553,89.558,88.414,89.348,1950068,0
2014-03-03,88.297,88.562,87.505,88.023,1507518,0
2014-03-04,88.955,89.101,88.598,88.98,2101572,0
2014-03-05,89.037,89.403,88.699,89.154,1284187,0
2014-03-06,89.266,89.985,88.989,89.602,1458072,0
2014-03-07,89.866,90.158,89.056,89.256,1960543,0
2014-03-10,88.998,89.566,88.892,89.28,1910802,0
2014-03-11,89.558,89.759,88.708,88.862,892105,0
2014-03-12,88.607,89.111,88.197,89.017,1258737,0
2014-03-13,89.403,89.403,88.553,89.056,2492733,0
2014-03-14,88.892,89.483,88.754,89.266,1805128,0
2014-03-17,89.628,90.269,89.385,90.175,1391038,0
2014-03-18,90.314,90.586,90.03,90.561,1577641,0
2014-03-19,90.614,90.899,89.289,89.618,1394562,0
2014-03-20,89.394,89.992,88.937,89.839,2039386,0
2014-03-21,90.03,91.829,89.463,90.614,2708462,0
2014-03-24,90.88,91.063,90.04,90.44,1964249,0
2014-03-25,90.692,90.889,90.279,90.498,1395123,0
2014-03-26,87.281,91.047,87.281,89.754,1280105,0
2014-03-27,89.641,89.872,89.248,89.66,1714601,0
2014-03-28,90.104,90.232,89.641,89.939,1018100,0
2014-03-31,90.643,91.057,90.508,91.01,1330546,0
2014-04-01,91.231,91.444,90.478,91.029,1482000,0
2014-04-02,90.947,91.261,90.553,90.79,1844794,0
2014-04-03,91.001,91.397,90.673,90.939,1544980,0
2014-04-04,91.241,91.525,90.36,90.397,1329451,0
2014-04-07,90.44,90.701,89.641,89.679,1003510,0
2014-04-08,89.699,90.086,89.622,89.844,1146031,0
2014-04-09,90.121,91.096,89.669,91.066,1039611,0
2014-04-10,91.14,91.617,90.578,90.578,1705336,0
2014-04-11,90.939,91.858,90.341,91.241,2315366,0
2014-04-14,91.72,92.148,90.79,91.426,1236965,0
2014-04-15,91.416,91.976,91.001,91.976,1823706,0
2014-04-16,92.784,93.153,92.298,93.143,1188694,0
2014-04-17,93.033,93.736,92.689,92.737,1097836,0
2014-04-21,92.794,92.98,92.386,92.618,1051930,0
2014-04-22,92.718,93.124,92.454,92.829,1331869,0
2014-04-23,92.829,93.618,92.653,93.244,1186848,0
2014-04-24,93.543,93.84,93.177,93.811,1457158,0
2014-04-25,93.811,93.904,93.124,93.339,1505440,0
2014-04-28,93.782,94.242,92.876,93.205,1672362,0
2014-04-29,93.689,94.352,93.254,94.252,1243970,0
2014-04-30,94.314,94.323,92.662,93.999,1674691,0
2014-05-01,93.858,94.407,93.515,93.716,1668673,0
2014-05-02,93.497,94.445,93.489,93.764,1146077,0
2014-05-05,93.67,94.055,92.953,93.885,854136,0
2014-05-06,93.698,94.055,93.432,93.599,1389538,0
2014-05-07,93.952,94.986,93.571,94.796,1774604,0
2014-05-08,94.56,94.899,93.773,93.811,1531917,0
2014-05-09,93.689,94.398,93.571,94.323,1223891,0
2014-05-12,94.692,94.863,94.388,94.606,894334,0
2014-05-13,94.665,95.089,94.342,95.043,711914,0
2014-05-14,94.872,95.089,94.074,94.362,1140206,0
2014-05-15,94.009,94.314,93.507,93.971,1179764,0
2014-05-16,93.858,94.216,93.451,94.132,865374,0
2014-05-19,93.84,94.665,93.782,94.522,770662,0
2014-05-20,94.522,94.635,93.904,94.332,775699,0
2014-05-21,94.72,95.023,94.388,94.72,825502,0
2014-05-22,94.843,95.043,94.512,94.578,726589,0
2014-05-23,94.834,94.863,94.141,94.55,816895,0
2014-05-27,94.995,95.204,94.72,94.947,879851,0
2014-05-28,94.918,95.089,94.233,94.701,1050371,0
2014-05-29,94.889,95.309,94.445,95.138,932027,0
2014-05-30,95.176,95.358,94.853,95.29,1304005,0
2014-06-02,95.377,95.594,95.033,95.128,784392,0
2014-06-03,94.853,95.148,94.323,94.503,969409,0
2014-06-04,94.532,95.814,94.407,95.699,1103759,0
2014-06-05,95.983,96.04,95.387,96.011,1176037,0
2014-06-06,96.079,96.486,96.03,96.397,1099925,0
2014-06-09,96.71,96.71,96.137,96.466,836216,0
2014-06-10,96.059,96.554,96.059,96.456,722704,0
2014-06-11,95.983,96.281,95.507,95.739,951954,0
2014-06-12,95.804,96.166,95.253,95.309,810865,0
2014-06-13,95.404,95.669,95.224,95.45,821417,0
2014-06-16,95.602,95.612,94.881,95.214,988168,0
2014-06-17,94.701,96.059,94.616,95.963,839162,0
2014-06-18,95.963,96.425,95.43,96.3,870675,0
2014-06-19,96.281,96.987,96.088,96.776,1024074,0
2014-06-20,97.367,99.8,96.407,96.506,1416772,0
2014-06-23,96.65,96.884,96.213,96.506,658728,0
2014-06-24,96.185,96.884,95.886,95.973,774287,0
2014-06-25,95.739,96.003,95.404,95.748,1005502,0
2014-06-26,95.804,95.804,94.853,94.995,876753,0
2014-06-27,94.889,95.387,94.674,94.986,1247596,0
2014-06-30,94.928,95.477,94.899,95.28,868192,0
2014-07-01,95.709,96.516,95.632,96.29,985793,0
2014-07-02,96.368,96.719,95.896,95.915,1068515,0
2014-07-03,96.251,96.641,96.02,96.611,479703,0
2014-07-07,96.147,96.776,95.915,96.66,876978,0
2014-07-08,96.545,96.786,95.906,95.963,1438863,0
2014-07-09,96.271,96.368,95.739,96.166,1134715,0
2014-07-10,94.966,95.795,94.966,95.785,1252454,0
2014-07-11,95.757,96.166,95.299,96.098,1259036,0
2014-07-14,96.68,97.055,96.243,96.281,1245621,0
2014-07-15,96.535,96.776,96.3,96.574,1261766,0
2014-07-16,96.884,96.884,96.003,96.156,866243,0
2014-07-17,95.881,96.447,94.881,94.899,910514,0
2014-07-18,94.843,95.65,94.759,95.622,1137291,0
2014-07-21,95.699,95.915,95.214,95.785,2111676,0
2014-07-22,95.594,95.594,94.674,95.507,1468025,0
2014-07-23,95.954,97.367,95.925,96.564,1643983,0
2014-07-24,96.739,97.094,96.34,96.884,1321640,0
2014-07-25,96.486,96.7,95.602,95.679,1066022,0
2014-07-28,95.411,95.669,94.806,95.507,1285868,0
2014-07-29,95.65,95.832,94.918,94.928,1548905,0
2014-07-30,94.947,95.118,93.849,94.151,1957569,0
2014-07-31,93.782,94.122,92.515,92.544,2273416,0
2014-08-01,92.249,93.133,92.174,92.645,1857354,0
2014-08-04,92.636,92.794,92.111,92.544,2855437,0
2014-08-05,92.306,92.804,92.083,92.406,2350248,0
2014-08-06,92.13,92.747,91.944,92.579,3586709,0
2014-08-07,92.953,92.953,92.166,92.436,2474391,0
2014-08-08,92.554,93.053,92.21,92.747,2635570,0
2014-08-11,92.775,93.171,92.396,92.848,1808385,0
2014-08-12,92.857,93.782,92.682,93.689,1601010,0
2014-08-13,94.132,94.55,93.689,94.503,1592578,0
2014-08-14,94.72,95.507,94.512,95.477,833991,0
2014-08-15,95.757,96.04,94.815,95.689,1447480,0
2014-08-18,96.011,96.437,95.963,96.35,987420,0
2014-08-19,96.65,96.739,96.31,96.368,986019,0
2014-08-20,96.147,96.641,95.881,96.506,1542966,0
2014-08-21,96.71,97.514,96.35,97.348,925010,0
2014-08-22,97.172,97.603,96.776,96.854,1043309,0
2014-08-25,97.231,97.504,96.913,97.329,765471,0
2014-08-26,97.484,97.906,97.172,97.651,613614,0
2014-08-27,97.417,98.063,97.417,97.916,696875,0
2014-08-28,97.593,98.379,97.484,98.133,1001872,0
2014-08-29,98.477,98.497,97.661,98.31,865530,0
2014-09-02,98.596,98.972,98.23,98.576,643088,0
2014-09-03,98.913,99.161,98.182,98.399,911040,0
2014-09-04,98.695,99.002,97.809,97.867,1231802,0
2014-09-05,97.837,98.162,97.417,98.133,946926,0
2014-09-08,98.202,98.576,97.867,98.143,607874,0
2014-09-09,97.945,98.103,97.249,97.544,781395,0
2014-09-10,97.544,97.965,97.367,97.749,819537,0
2014-09-11,97.309,97.867,97.221,97.474,840007,0
2014-09-12,97.231,97.494,96.7,96.96,1139264,0
2014-09-15,96.796,97.945,96.796,97.691,1352501,0
2014-09-16,97.397,98.477,97.397,97.916,1870812,0
2014-09-17,98.152,98.457,97.799,98.033,1250286,0
2014-09-18,98.437,99.5,98.222,99.291,1348586,0
2014-09-19,99.71,99.81,98.843,98.913,1634835,0
2014-09-22,98.467,99.002,98.467,98.566,856825,0
2014-09-23,98.596,98.596,97.444,97.454,1368349,0
2014-09-24,97.494,98.725,97.289,98.537,1099847,0
2014-09-25,97.897,98.27,97.309,97.534,1262881,0
2014-09-26,97.544,98.705,97.348,98.447,1221569,0
2014-09-29,97.651,97.926,97.124,97.524,1357877,0
2014-09-30,97.055,97.887,96.844,97.553,1701776,0
2014-10-01,97.74,97.769,96.535,96.583,1448435,0
2014-10-02,96.68,97.779,96.3,97.329,1298647,0
2014-10-03,97.444,99.161,97.444,99.002,1828188,0
2014-10-06,99.52,99.66,98.606,98.784,1139029,0
2014-10-07,98.824,98.824,97.809,97.809,1289539,0
2014-10-08,98.053,99.38,98.053,99.311,1648789,0
2014-10-09,99.112,99.66,97.573,97.603,1810162,0
2014-10-10,97.789,98.972,97.583,97.583,1211201,0
2014-10-13,97.289,98.3,95.906,96.003,2356931,0
2014-10-14,96.416,97.563,96.117,96.96,1441853,0
2014-10-15,96.127,96.233,94.178,95.915,2290233,0
2014-10-16,94.342,96.166,94.093,95.748,1960015,0
2014-10-17,96.621,97.691,96.33,97.309,1655476,0
2014-10-20,96.997,97.827,96.815,97.769,1440422,0
2014-10-21,98.015,99.261,97.945,99.261,1437096,0
2014-10-22,99.98,100.44,98.399,98.457,2096405,0
2014-10-23,99.41,99.44,97.779,98.063,2193226,0
2014-10-24,98.043,99.51,97.995,99.46,1273582,0
2014-10-27,99.082,100.73,99.082,100.61,1729047,0
2014-10-28,101.16,101.46,100.67,101.46,1413426,0
2014-10-29,101.3,101.62,100.22,100.81,1336967,0
2014-10-30,100.81,101.96,100.43,101.39,1131986,0
2014-10-31,102.15,102.44,101.53,101.7,1849529,0
2014-11-03,101.81,102.02,100.94,101.23,1377926,0
2014-11-04,101.35,102.69,101.33,102.05,2247507,0
2014-11-05,103,103,101.75,102.8,1427228,0
2014-11-06,102.8,103.09,102.36,103.02,839691,0
2014-11-07,102.85,103.36,102.74,103.1,1082570,0
2014-11-10,103.18,103.72,102.84,103.72,1105617,0
2014-11-11,103.67,103.94,103.22,103.29,790095,0
2014-11-12,102.87,103.15,102.7,103.06,1059688,0
2014-11-13,103.43,103.55,102.6,102.95,1360454,0
2014-11-14,102.83,103.77,102.7,102.92,1795892,0
2014-11-17,102.75,103.48,102.65,103.4,1180009,0
2014-11-18,103.01,103.96,103.01,103.48,1103183,0
2014-11-19,103.25,104.51,103.12,104.5,2095724,0
2014-11-20,103.65,105.06,103.65,104.82,1482616,0
2014-11-21,105.54,105.78,104.43,104.7,1734953,0
2014-11-24,105.18,105.51,104.94,105.47,1260779,0
2014-11-25,105.66,105.85,105.02,105.62,1818058,0
2014-11-26,105.88,106.15,105.49,106.07,1132034,0
2014-11-28,106.23,107.02,106.01,106.37,623396,0
2014-12-01,106.05,107.19,106.05,106.87,1570781,0
2014-12-02,106.83,107.07,106.47,106.96,1508564,0
2014-12-03,106.82,107.77,106.39,107.6,2050629,0
2014-12-04,107.99,108.27,107.47,108.03,1444430,0
2014-12-05,108.15,108.77,107.54,107.98,1335886,0
2014-12-08,108.23,109.67,108.02,109.38,1615278,0
2014-12-09,108.34,108.88,107.56,107.97,1377571,0
2014-12-10,107.27,108.65,106.81,106.87,1695550,0
2014-12-11,107.38,108.11,106.84,107.06,1573125,0
2014-12-12,106.4,107.37,105.35,105.42,1592407,0
2014-12-15,105.62,106.38,103.94,104.42,2415353,0
2014-12-16,104.23,105.8,103.6,103.6,1711936,0
2014-12-17,103.86,105.56,103.74,105.43,2174849,0
2014-12-18,106.36,107.17,105.95,107.17,1745282,0
2014-12-19,107.48,107.88,105.77,107.32,2663185,0
2014-12-22,107.32,108.12,107.26,107.92,1275821,0
2014-12-23,108.32,108.96,107.91,108.73,1267111,0
2014-12-24,108.8,109.24,108.19,108.56,497861,0
2014-12-26,108.79,109.14,108.43,108.73,608929,0
2014-12-29,108.59,109.93,108.55,108.95,746346,0
2014-12-30,108.74,109.23,108.19,108.79,713487,0
2014-12-31,108.9,109.15,107.47,107.48,929834,0
2015-01-02,107.96,108.33,106.29,107.07,914189,0
2015-01-05,107.33,107.33,105.04,105.32,1639270,0
2015-01-06,105.78,105.92,103.93,104.41,1890366,0
2015-01-07,105.45,105.99,104.65,105.89,1678324,0
2015-01-08,106.65,107.83,106.47,107.58,1441591,0
2015-01-09,107.2,107.61,105.93,106.07,1441832,0
2015-01-12,105.91,106.49,104.4,104.79,1295207,0
2015-01-13,105.86,106.88,104.46,104.95,1726676,0
2015-01-14,100.56,103.64,100.56,102.78,1862289,0
2015-01-15,103.37,104.07,102.53,102.75,1439043,0
2015-01-16,102.84,104.63,102.6,104.56,1567720,0
2015-01-20,104.92,105.15,102.77,103.37,1489083,0
2015-01-21,103.23,103.91,102.49,103.44,1285531,0
2015-01-22,104.5,106.27,103.62,106.12,1966918,0
2015-01-23,106.18,106.4,105.36,105.6,1153940,0
2015-01-26,105.25,105.94,104.73,105.62,1263267,0
2015-01-27,105.18,105.24,104.12,104.13,1707268,0
2015-01-28,104.82,105.61,102.16,102.25,2109573,0
2015-01-29,102.53,103.13,101.48,103.06,1586636,0
2015-01-30,102.13,102.59,100.91,101.01,2338476,0
2015-02-02,100.96,102.39,100.31,102.26,1844657,0
2015-02-03,102.98,103.9,102.46,103.85,1347311,0
2015-02-04,103.7,105.08,103.33,104.44,1612807,0
2015-02-05,104.06,106.06,103.74,105.82,1478408,0
2015-02-06,106.2,106.49,105.42,105.6,1382915,0
2015-02-09,104.86,105.31,104.53,104.76,918898,0
2015-02-10,105.72,105.72,104.45,104.56,1297011,0
2015-02-11,104.76,105.53,104.49,105.23,833727,0
2015-02-12,105.29,105.78,105.09,105.68,868346,0
2015-02-13,105.24,106.14,105.11,105.77,651195,0
2015-02-17,106.25,106.99,105.66,106.57,1312404,0
2015-02-18,106.47,106.65,105.77,106.4,924983,0
2015-02-19,106.18,106.93,105.92,106.58,820834,0
2015-02-20,106.27,107.35,105.69,107.13,1327666,0
2015-02-23,106.89,106.96,105.87,106.25,1403500,0
2015-02-24,106.15,107.31,106.01,107.14,1504046,0
2015-02-25,106.7,107.51,106.7,106.88,1251468,0
2015-02-26,106.77,107.48,106.62,107.39,1158192,0
2015-02-27,107.59,107.68,106.65,106.67,1438424,0
2015-03-02,106.33,107.29,106.29,107.01,1324893,0
2015-03-03,106.74,107.1,105.9,106.49,1220149,0
2015-03-04,106.43,106.43,105.12,105.35,1373844,0
2015-03-05,105.35,106.04,105.2,105.91,883903,0
2015-03-06,105.41,106.48,104.6,104.77,1577986,0
2015-03-09,104.93,105.89,104.71,105.55,852159,0
2015-03-10,104.56,104.8,103.01,103.04,1205614,0
2015-03-11,103.04,104,103.04,103.67,939801,0
2015-03-12,104.35,105.53,104.24,105.43,964170,0
2015-03-13,105.29,105.42,103.98,104.55,1413175,0
2015-03-16,104.92,106.82,104.67,106.66,1353323,0
2015-03-17,106.04,106.49,105.44,106.06,1334298,0
2015-03-18,106,107.84,105.39,107.37,1667016,0
2015-03-19,107.3,107.64,106.11,106.37,1661352,0
2015-03-20,106.32,106.8,106.1,106.23,4023412,0
2015-03-23,106.49,107.32,106.23,106.23,2610772,0
2015-03-24,105.85,106.38,105.12,105.13,1103543,0
2015-03-25,105,105.71,104.41,104.41,1252425,0
2015-03-26,103.69,104.66,103.69,104.09,902565,0
2015-03-27,104.32,104.74,103.93,104.38,1229119,0
2015-03-30,104.85,106.07,104.69,105.59,1021123,0
2015-03-31,104.68,105.42,104.16,104.93,1201950,0
2015-04-01,105.85,106.07,104.21,104.46,1505862,0
2015-04-02,104.42,104.97,104.1,104.64,1243729,0
2015-04-06,103.91,105.24,103.64,104.7,1025691,0
2015-04-07,104.71,105.3,104.59,104.79,1138961,0
2015-04-08,104.61,105.34,104.39,104.68,1430740,0
2015-04-09,104.65,105.38,104.44,105.2,950094,0
2015-04-10,105.22,105.51,104.93,105.31,698210,0
2015-04-13,105.46,105.96,105.09,105.35,785447,0
2015-04-14,104.92,105.4,104.34,105.32,1257543,0
2015-04-15,105.45,106,105.2,105.29,912143,0
2015-04-16,105.22,106.02,104.66,105.75,1239747,0
2015-04-17,104.96,105.15,103.31,103.64,1668114,0
2015-04-20,104.27,104.93,104.24,104.61,1109182,0
2015-04-21,104.66,104.77,102.4,102.59,3068884,0
2015-04-22,101.89,102.86,100.51,101.53,2728551,0
2015-04-23,101.26,102.2,101.12,101.92,1821655,0
2015-04-24,102.1,102.4,101.66,102.1,1492272,0
2015-04-27,102.51,102.56,101.33,101.55,1642826,0
2015-04-28,101.14,102.66,101.14,102.35,1398184,0
2015-04-29,102.16,102.45,101.41,101.7,1363055,0
2015-04-30,101.86,102.34,100.4,100.68,1540821,0
2015-05-01,101.06,101.54,100.7,101.31,848030,0
2015-05-04,101.36,101.69,100.96,101.12,1519676,0
2015-05-05,100.64,101.41,100.49,100.77,1344990,0
2015-05-06,101.06,101.18,100.02,100.61,1096845,0
2015-05-07,100.78,101.64,100.19,101.33,1295360,0
2015-05-08,102,102.4,101.73,102.37,944299,0
2015-05-11,101.99,102.37,101.61,101.89,1010286,0
2015-05-12,101.45,101.54,100.35,100.74,1987812,0
2015-05-13,100.74,101.4,100.59,100.88,1409301,0
2015-05-14,101.43,102.22,101.19,102.18,1470160,0
2015-05-15,101.99,102.43,101.61,101.78,927600,0
2015-05-18,101.92,102.47,101.77,102.33,1234722,0
2015-05-19,102.58,102.74,102,102.52,1033923,0
2015-05-20,102.44,102.86,101.98,102.69,882894,0
2015-05-21,102.42,102.74,102.1,102.48,1106764,0
2015-05-22,102.37,102.57,102.04,102.25,1649839,0
2015-05-26,101.91,102.19,100.36,100.47,2194239,0
2015-05-27,100.9,101.19,100.5,101.03,1286656,0
2015-05-28,100.66,101.35,100.36,101.26,900685,0
2015-05-29,100.99,101.16,100.16,100.2,1251164,0
2015-06-01,100.51,100.67,99.78,100.11,1057722,0
2015-06-02,99.86,100.44,99.6,100.11,967764,0
2015-06-03,100.59,100.74,100.05,100.57,1176895,0
2015-06-04,100.19,100.58,99.47,99.59,1599792,0
2015-06-05,99.83,100.23,98.28,98.517,2211083,0
2015-06-08,98.447,98.863,97.192,97.221,1535083,0
2015-06-09,97.202,97.661,96.611,97.417,2850052,0
2015-06-10,98.053,99.36,97.906,98.863,1505392,0
2015-06-11,98.873,100.05,98.814,99.76,1076520,0
2015-06-12,99.38,99.71,98.883,99.271,879804,0
2015-06-15,98.34,99.69,98.182,99.221,1522863,0
2015-06-16,99.122,100.24,99.012,100.03,1242773,0
2015-06-17,100.26,100.52,99.41,100.08,1039929,0
2015-06-18,99.94,101.52,99.94,101.34,1299194,0
2015-06-19,100.89,101.19,99.73,99.78,1449440,0
2015-06-22,100.2,100.43,99.6,99.9,931866,0
2015-06-23,100.21,100.9,99.7,100.14,903340,0
2015-06-24,99.94,100.01,99.012,99.022,1497893,0
2015-06-25,97.104,98.073,96.233,96.71,6565251,0
2015-06-26,96.388,98.497,94.304,98.024,2779376,0
2015-06-29,97.464,97.651,96.127,96.243,2498683,0
2015-06-30,97.231,97.309,96.243,96.32,1876270,0
2015-07-01,104,105.01,96.003,97.084,18628966,0
2015-07-02,95.477,100.01,94.796,98.28,5878187,0
2015-07-06,97.231,98.32,97.134,97.887,3144942,0
2015-07-07,98.123,99.062,97.192,98.942,4033045,0
2015-07-08,98.24,98.497,97.026,97.231,2950284,0
2015-07-09,98.665,98.725,97.494,98.043,3171226,0
2015-07-10,99.191,99.191,98.043,98.379,2538057,0
2015-07-13,99.281,99.44,98.379,98.725,1779163,0
2015-07-14,98.447,98.705,97.779,98.182,2854253,0
2015-07-15,98.103,98.616,97.221,98.32,4010296,0
2015-07-16,99.211,99.301,98.517,98.853,2912914,0
2015-07-17,98.923,98.923,97.916,98.645,1794893,0
2015-07-20,98.566,98.883,98.28,98.715,2241955,0
2015-07-21,98.814,98.992,97.779,98.409,3308038,0
2015-07-22,100.52,101.12,99.271,100.97,4837438,0
2015-07-23,100.9,101.49,99.8,100.83,3375282,0
2015-07-24,100.58,101.48,100.46,100.82,2176188,0
2015-07-27,100.51,102.31,100.49,101.38,3174394,0
2015-07-28,101.8,102.04,101.31,101.94,2696719,0
2015-07-29,101.84,102.7,101.48,102.29,2024912,0
2015-07-30,101.92,103.02,101.92,102.87,1617125,0
2015-07-31,104.17,104.4,102.85,103.05,4255678,0
2015-08-03,102.96,104.99,102.83,104.91,2808059,0
2015-08-04,104.79,105.32,104.46,104.55,2500267,0
2015-08-05,105.09,105.74,104.67,105.28,2527924,0
2015-08-06,105.42,105.45,103.91,104.34,2060464,0
2015-08-07,104.14,104.21,103.57,104.06,1547453,0
2015-08-10,104.77,105.2,104.05,104.31,1678245,0
2015-08-11,103.46,104.71,103.46,104.18,1899824,0
2015-08-12,103.55,103.62,102.11,103.4,1917557,0
2015-08-13,102.22,103.74,101.94,103.25,1600446,0
2015-08-14,103.45,103.93,103.07,103.88,1399874,0
2015-08-17,103.79,104.62,103.2,104.19,1468596,0
2015-08-18,103.99,104.71,103.71,104.65,1540696,0
2015-08-19,103.95,104.7,103.31,103.94,2024599,0
2015-08-20,103.05,103.34,101.79,101.82,2638028,0
2015-08-21,101.11,101.62,99.5,99.54,2834691,0
2015-08-24,94.522,98.29,90.942,95.973,6021188,0
2015-08-25,98.853,98.853,94.37,94.465,3647423,0
2015-08-26,96.3,96.864,94.323,96.486,3847042,0
2015-08-27,97.434,98.546,96.31,98.192,2994937,0
2015-08-28,97.906,98.28,96.378,97.289,2561494,0
2015-08-31,96.913,97.221,95.954,96.776,2319121,0
2015-09-01,95.089,95.699,93.991,94.465,3193925,0
2015-09-02,95.377,95.785,94.245,95.329,2248392,0
2015-09-03,95.925,96.602,95.669,96.31,2255042,0
2015-09-04,95.109,95.421,94.304,94.881,2648373,0
2015-09-08,96.117,96.739,95.28,96.602,2058802,0
2015-09-09,97.367,97.819,95.262,95.421,1939305,0
2015-09-10,95.421,96.137,95.043,95.43,1776926,0
2015-09-11,94.995,95.748,94.966,95.547,1680252,0
2015-09-14,95.739,95.739,94.711,94.928,1742638,0
2015-09-15,95.128,96.271,94.682,95.954,2044233,0
2015-09-16,95.983,96.583,95.795,96.447,1483798,0
2015-09-17,96.545,97.444,96.03,96.195,2772638,0
2015-09-18,94.532,95.886,94.342,94.655,3765232,0
2015-09-21,95.329,96.593,94.986,96.32,2457513,0
2015-09-22,95.397,95.925,95.023,95.66,2794366,0
2015-09-23,95.557,96.776,95.253,95.993,2681877,0
2015-09-24,95.233,96.407,94.872,96.195,2100265,0
2015-09-25,97.464,98.735,97.016,97.975,2805347,0
2015-09-28,97.454,98.25,95.66,96.205,2196674,0
2015-09-29,96.137,97.045,95.45,96.864,2200161,0
2015-09-30,97.631,98.725,97.387,98.586,3139355,0
2015-10-01,98.427,98.517,96.243,97.534,3517970,0
2015-10-02,96.185,97.945,95.669,97.945,2118042,0
2015-10-05,98.645,99.79,98.596,99.49,2291199,0
2015-10-06,98.774,99.251,98.152,98.477,2179709,0
2015-10-07,99.072,100.1,98.655,100.1,2724725,0
2015-10-08,99.69,101.71,99.161,101.64,2059936,0
2015-10-09,101.48,102.27,101.29,101.53,3316917,0
2015-10-12,100.82,102.27,100.82,102.02,1200722,0
2015-10-13,101.62,102.37,101.15,101.51,1513829,0
2015-10-14,101.36,101.78,100.48,100.63,1621164,0
2015-10-15,100.9,102.67,100.9,102.54,1662023,0
2015-10-16,103.53,104.1,102.85,103.87,2666769,0
2015-10-19,103.64,104.43,103.05,104.41,2281887,0
2015-10-20,104.61,106.26,104.45,105.88,3305307,0
2015-10-21,107.25,109.23,105.6,108.31,4347881,0
2015-10-22,108.68,110.54,108.4,109.76,3698782,0
2015-10-23,109.9,109.9,107.97,109.48,2484909,0
2015-10-26,109.79,110.85,109.51,109.92,2193029,0
2015-10-27,109.36,109.79,108.81,109.25,1964811,0
2015-10-28,109.74,110.32,108.73,109.94,1444401,0
2015-10-29,110.23,110.59,109.52,109.93,1281941,0
2015-10-30,109.68,110.07,108.27,108.27,2522769,0
2015-11-02,108.62,109.02,107.96,108.76,2570978,0
2015-11-03,108.65,108.72,107.92,108.36,2048897,0
2015-11-04,108.34,108.61,107.41,107.7,1897757,0
2015-11-05,107.78,108.41,107.78,108.26,1841262,0
2015-11-06,109.26,109.26,106.99,107.77,1863811,0
2015-11-09,107.52,107.92,106.72,107.28,1514280,0
2015-11-10,107.22,108.32,107.14,108.28,1294947,0
2015-11-11,107.98,108.52,107.62,108.1,1650278,0
2015-11-12,107.64,107.96,106.23,106.25,1873250,0
2015-11-13,106.31,107.31,106.18,106.65,1818609,0
2015-11-16,106.51,108.47,106.46,108.47,1841789,0
2015-11-17,108.27,109.15,108.11,108.21,2316052,0
2015-11-18,108.14,110.05,108.14,109.99,1230234,0
2015-11-19,109.55,110.46,109.55,110.21,1623361,0
2015-11-20,110.61,111.56,110.35,111.06,2260256,0
2015-11-23,111.22,111.48,110.56,110.62,2834681,0
2015-11-24,109.98,110.69,109.51,110.2,2161460,0
2015-11-25,110.21,110.36,109.53,109.7,1400244,0
2015-11-27,109.65,109.97,109.2,109.71,676157,0
2015-11-30,110,110.29,109.23,109.5,2230157,0
2015-12-01,109.3,110.8,109.21,110.71,1971458,0
2015-12-02,110.44,110.98,109.84,110.03,2051868,0
2015-12-03,110.55,110.55,108.11,108.48,2316651,0
2015-12-04,108.78,112.47,108.69,112.18,2726236,0
2015-12-07,111.64,112.06,111.27,111.69,2783709,0
2015-12-08,111.16,111.16,110.03,110.55,2330720,0
2015-12-09,109.88,110.95,108.91,109.54,3172603,0
2015-12-10,109.77,110.19,108.37,109.39,2603631,0
2015-12-11,108.18,109.97,107.52,107.82,2507563,0
2015-12-14,108.21,109.65,107.57,108.79,3924768,0
2015-12-15,109.44,110.95,109.36,110.4,2887014,0
2015-12-16,111.72,112.47,110.59,112.04,2579575,0
2015-12-17,112.13,112.27,110.71,110.76,1747616,0
2015-12-18,110.5,110.83,108.93,108.93,3666695,0
2015-12-21,109.49,110.65,108.81,110.42,2008932,0
2015-12-22,110.76,112.51,110.63,112.33,1696148,0
2015-12-23,112.58,113.15,112.34,113.05,1420238,0
2015-12-24,112.77,113.83,112.7,113.26,593345,0
2015-12-28,113.01,113.41,112.53,113.32,964506,0
2015-12-29,114.08,115.21,113.5,115.14,1685889,0
2015-12-30,114.98,115.51,113.8,113.92,1785314,0
2015-12-31,113.44,113.77,112.48,112.59,1687469,0
2016-01-04,110.83,111.22,108.43,109.6,3211127,0
2016-01-05,110.09,111.22,109.64,110.69,2846703,0
2016-01-06,109.61,109.71,108.16,108.65,2374446,0
2016-01-07,106.64,108.81,106.4,107.52,4067300,0
2016-01-08,108.13,108.31,105.73,105.97,2357163,0
2016-01-11,106.29,106.77,104.98,106.29,2547400,0
2016-01-12,107,108.29,106.06,108.03,3022995,0
2016-01-13,109.14,109.6,105.96,106.06,4425941,0
2016-01-14,106.43,108.28,105.82,106.99,14197190,0
2016-01-15,106.79,106.97,103.22,105.41,7145116,0
2016-01-19,106.94,107.62,105.1,106.85,5549357,0
2016-01-20,106,107.54,104.26,106.67,6254599,0
2016-01-21,106.19,107.06,104.26,105.45,4120461,0
2016-01-22,105.71,106.95,105.49,106.04,2382505,0
2016-01-25,105.96,106,103.9,104.07,3097396,0
2016-01-26,104.57,105.77,104.07,104.63,2770117,0
2016-01-27,104.22,105.92,103.19,104.17,3562557,0
2016-01-28,104.6,105.85,104.48,105.53,3439121,0
2016-01-29,106.18,109.05,106,108.95,4364353,0
2016-02-01,108.2,109.59,107.77,109.16,2931317,0
2016-02-02,107.99,108.89,107.84,108.39,2282904,0
2016-02-03,109.06,109.09,106.55,108.73,2190162,0
2016-02-04,108.19,109.26,107.52,109.1,2881970,0
2016-02-05,108.88,109.22,107.72,108.18,2820900,0
2016-02-08,107.57,107.57,104.01,104.94,4921727,0
2016-02-09,102.94,107.18,102.94,106.56,2399448,0
2016-02-10,107.75,108.2,106.6,107.63,2522872,0
2016-02-11,105.71,107.41,105.39,106.82,2241071,0
2016-02-12,107.94,110.22,107.64,110.17,1955254,0
2016-02-16,111.05,112.21,109.89,111.47,3042307,0
2016-02-17,112.04,113.11,111.51,112.65,1935189,0
2016-02-18,112.65,113.21,111.63,112.13,2291246,0
2016-02-19,111.49,112.29,110.88,111.47,2181607,0
2016-02-22,112.57,113.41,111.93,112.83,1329800,0
2016-02-23,112.37,112.48,111.3,111.5,1366420,0
2016-02-24,110.41,112.27,110.41,111.98,1361511,0
2016-02-25,112.47,114.13,112.3,114.08,2349960,0
2016-02-26,114.91,115.51,113.21,113.25,1734533,0
2016-02-29,112.74,113.36,111.29,111.33,1912019,0
2016-03-01,111.8,113.44,111.11,113.44,1902266,0
2016-03-02,112.85,114.13,112.67,114.06,1299178,0
2016-03-03,114.18,114.18,112.78,113.57,1539932,0
2016-03-04,113.39,113.44,111.63,112.92,1921503,0
2016-03-07,112.28,113.11,111.4,113.09,1937314,0
2016-03-08,112.22,113.45,112.05,112.07,1321949,0
2016-03-09,112.74,113.54,112.22,113.51,1493015,0
2016-03-10,113.7,114.51,112.43,113.33,1754097,0
2016-03-11,114.42,115.64,113.75,115.6,1372541,0
2016-03-14,114.95,116.16,114.47,115.4,2230894,0
2016-03-15,114.06,115.65,111.31,115.17,1535578,0
2016-03-16,114.67,115.58,114.39,115.12,1784706,0
2016-03-17,115.17,117.09,114.75,116.59,1811571,0
2016-03-18,116.88,118.09,116.33,118.02,3860379,0
2016-03-21,117.53,117.82,116.44,116.99,1495931,0
2016-03-22,116.71,116.79,115.65,115.76,1741816,0
2016-03-23,115.75,115.87,114.65,115.25,2051770,0
2016-03-24,114.98,115.64,114.17,115.27,1353573,0
2016-03-28,115.27,115.64,114.64,114.89,1354971,0
2016-03-29,114.89,115.8,114.3,115.74,986105,0
2016-03-30,116.2,116.61,115.66,116.04,1158954,0
2016-03-31,115.89,116.3,115.48,115.48,1558932,0
2016-04-01,115.08,117.29,114.79,117.13,1548549,0
2016-04-04,119.21,119.34,116.58,116.87,2315160,0
2016-04-05,116.28,116.29,113.99,114.3,1988352,0
2016-04-06,114.34,115.64,113.92,115.51,1899365,0
2016-04-07,114.66,115.11,113.62,114.01,1432649,0
2016-04-08,114.85,115.6,114.49,115.15,1502996,0
2016-04-11,115.17,116.37,114.91,114.91,2403075,0
2016-04-12,114.78,116.03,114.23,115.75,1552246,0
2016-04-13,116.41,116.96,115.49,116.79,1577720,0
2016-04-14,116.77,117.72,116.35,116.62,1573966,0
2016-04-15,117.02,117.69,116.56,116.84,1625191,0
2016-04-18,116.83,118.25,116.34,118.25,1526387,0
2016-04-19,118.83,119.37,118.02,118.25,1350106,0
2016-04-20,118.45,118.97,117.7,118.81,1615748,0
2016-04-21,118.19,118.76,114.23,114.41,3209273,0
2016-04-22,114.72,115.77,114.57,115.62,1669975,0
2016-04-25,115.82,115.82,114.61,115.38,1306912,0
2016-04-26,115.63,116.06,114.88,115.1,1390170,0
2016-04-27,115.26,115.49,113.96,114.74,1524790,0
2016-04-28,113.84,114.65,113.22,113.58,1868603,0
2016-04-29,113.39,114.31,113.05,114.21,2080438,0
2016-05-02,113.91,115.75,113.36,115.28,1885125,0
2016-05-03,114.35,114.96,113.94,114.6,1532115,0
2016-05-04,114.06,115.01,113.29,114.17,1846608,0
2016-05-05,115.93,118.84,115.8,118.68,3278649,0
2016-05-06,117.84,118.85,117.22,118.57,1991223,0
2016-05-09,118.04,119.25,117.75,119.11,1283078,0
2016-05-10,119.44,121.41,119.11,121.35,1688333,0
2016-05-11,120.83,121.18,119.75,119.94,1788841,0
2016-05-12,120.2,121.94,120.1,121.51,1780398,0
2016-05-13,121.13,121.96,120.81,121.25,1558278,0
2016-05-16,121.06,121.89,120.79,121.42,1285836,0
2016-05-17,121.22,121.54,119.84,120.23,1391829,0
2016-05-18,119.97,122.17,119.41,121.74,1689859,0
2016-05-19,121.09,121.19,120.25,121,984873,0
2016-05-20,121.65,122.72,121.15,121.87,1332131,0
2016-05-23,121.55,122.29,121.15,122,1327480,0
2016-05-24,122.34,124.11,122.15,123.14,1721560,0
2016-05-25,123.49,124.18,122.98,123.24,1817250,0
2016-05-26,123.66,123.82,122.17,122.46,1096070,0
2016-05-27,122.69,123.35,122.37,123.29,1280141,0
2016-05-31,123.48,123.66,122.12,122.7,1795663,0
2016-06-01,122.22,123.53,121.64,123.4,1327093,0
2016-06-02,123.32,123.87,122.76,123.87,1022670,0
2016-06-03,123.32,124.06,122.03,123.62,1226648,0
2016-06-06,123.59,123.98,122.19,122.89,1592618,0
2016-06-07,123.1,123.43,122.43,122.49,1273522,0
2016-06-08,122.31,123.15,122.23,123,1177491,0
2016-06-09,122.49,122.86,122.08,122.59,898506,0
2016-06-10,121.85,122.7,121.52,121.92,965890,0
2016-06-13,121.95,122.53,120.51,120.64,1263634,0
2016-06-14,120.49,120.81,120.06,120.54,1460677,0
2016-06-15,121.08,121.56,120.27,120.41,1413128,0
2016-06-16,119.51,121.47,119.45,121.43,1486524,0
2016-06-17,121.41,121.41,119.9,120.11,2568763,0
2016-06-20,121.1,121.9,120.73,120.85,1353159,0
2016-06-21,121.46,121.95,120.88,121.6,1078923,0
2016-06-22,121.6,122.53,121.12,121.66,1264069,0
2016-06-23,123.02,124.8,122.5,124.67,2006227,0
2016-06-24,120.35,122.16,119.21,120.12,2603641,0
2016-06-27,118.96,119.18,117.34,118.07,1922092,0
2016-06-28,119.77,122.05,118.95,122.05,1807794,0
2016-06-29,122.99,124.56,122.42,124.52,1415069,0
2016-06-30,124.66,127.45,124.29,127.39,1846540,0
2016-07-01,127.68,127.68,126.54,127.02,1102471,0
2016-07-05,126.06,126.64,125.38,125.71,1211280,0
2016-07-06,125.29,126.24,124.82,126.07,1494472,0
2016-07-07,125.95,126.45,124.61,125.36,1447167,0
2016-07-08,126.81,127.06,125.62,126.94,1141461,0
2016-07-11,126.29,127.25,125.85,126.65,1200030,0
2016-07-12,127.48,127.48,126.1,126.35,1809477,0
2016-07-13,126.83,126.83,126.11,126.22,969807,0
2016-07-14,127.46,127.62,126.18,126.6,1988699,0
2016-07-15,127.24,127.24,126.05,126.28,1102617,0
2016-07-18,126.21,126.68,125.89,126.02,919931,0
2016-07-19,125.75,125.88,124.88,125.56,1209382,0
2016-07-20,126.07,126.31,124.96,125.04,1048060,0
2016-07-21,125.09,125.36,124.01,124.36,1701394,0
2016-07-22,124.7,125.35,124.2,125.23,964150,0
2016-07-25,125.17,125.34,124.3,124.7,1067020,0
2016-07-26,125.04,125.56,124.24,124.97,1216335,0
2016-07-27,124.1,124.78,123.82,123.96,1407741,0
2016-07-28,123.55,123.98,122.87,123.26,1494304,0
2016-07-29,122.81,123.29,122.07,122.09,1958711,0
2016-08-01,121.11,122.72,119.59,122.1,2020684,0
2016-08-02,121.89,122.15,121.5,121.86,1384109,0
2016-08-03,121.97,122.82,121.66,122.29,1488450,0
2016-08-04,122.58,122.92,121.98,122.27,1181448,0
2016-08-05,123.27,123.78,122.48,123.78,1746894,0
2016-08-08,124.02,124.25,123.45,123.87,1572483,0
2016-08-09,123.73,123.93,123.49,123.6,1037523,0
2016-08-10,123.49,123.75,123,123.02,1105461,0
2016-08-11,123.13,123.49,122.81,123.38,906766,0
2016-08-12,123.29,123.5,122.98,123.13,904134,0
2016-08-15,123.33,123.59,122.97,123.15,1222467,0
2016-08-16,122.76,123.31,122.63,122.88,904219,0
2016-08-17,122.86,123.09,122.32,122.9,1201413,0
2016-08-18,124.06,124.16,122.5,124.04,1640777,0
2016-08-19,123.59,124.11,122.83,123.27,1155736,0
2016-08-22,122.92,123.23,122.41,123.12,831304,0
2016-08-23,122.86,123.27,122.17,122.2,1227990,0
2016-08-24,121.97,122.27,121.73,122.09,815442,0
2016-08-25,121.99,123.26,121.86,122.87,963751,0
2016-08-26,123.11,123.75,122.09,122.72,1013307,0
2016-08-29,122.91,124.13,122.91,123.86,1060575,0
2016-08-30,123.92,124.05,123.33,124.02,1219927,0
2016-08-31,124,124.27,123.29,123.71,1444908,0
2016-09-01,123.74,124.15,122.76,123.88,1251358,0
2016-09-02,124.27,125.09,123.95,124.57,1115500,0
2016-09-06,124.41,124.83,123.79,124.79,1074468,0
2016-09-07,124.21,124.88,123.83,124.3,1296645,0
2016-09-08,124.15,124.32,123.22,123.3,1110644,0
2016-09-09,122.52,122.67,121.14,121.14,1763369,0
2016-09-12,120.86,123.38,120.5,123.11,1762857,0
2016-09-13,121.67,123.37,121.67,122.66,1887591,0
2016-09-14,122.68,122.71,121.22,121.49,1290590,0
2016-09-15,121.27,122.63,121.04,122.24,1229944,0
2016-09-16,121.62,122.29,120.74,121.55,2047124,0
2016-09-19,122.22,122.72,121.54,122.12,941523,0
2016-09-20,123.12,123.32,121.97,121.99,801444,0
2016-09-21,122.34,123.36,122.09,123.28,1487559,0
2016-09-22,123.71,124.3,123.47,124.22,978244,0
2016-09-23,123.21,123.45,122.3,122.3,1515916,0
2016-09-26,121.68,121.9,120.98,121.22,1489065,0
2016-09-27,121.3,122.69,121.13,122.11,1161386,0
2016-09-28,122.31,123.22,121.97,123.17,882883,0
2016-09-29,123,123.33,121.55,121.91,917365,0
2016-09-30,122.31,123.6,122.2,123.15,1679678,0
2016-10-03,122.94,123.03,121.35,121.73,1054272,0
2016-10-04,122.09,122.41,120.18,120.5,1617431,0
2016-10-05,121.23,121.51,120.3,120.71,1214004,0
2016-10-06,120.8,121.03,119.16,119.45,2355038,0
2016-10-07,120.07,122.59,120.07,121.95,2540351,0
2016-10-10,122.94,123.07,122.14,122.38,964477,0
2016-10-11,121.99,122.25,120.89,121.27,1417866,0
2016-10-12,121.52,122.62,121.26,122.43,944807,0
2016-10-13,121.65,122.93,120.97,122.72,1236047,0
2016-10-14,123.5,124.11,123.15,123.34,1431997,0
2016-10-17,123.39,123.79,122.96,123.17,887307,0
2016-10-18,123.97,124.22,122.73,122.84,1521911,0
2016-10-19,123.2,123.79,122.84,123.51,933900,0
2016-10-20,123.14,123.14,120.46,120.57,2284414,0
2016-10-21,119.57,119.83,119.06,119.47,2131506,0
2016-10-24,120.15,120.81,119.6,119.84,1328671,0
2016-10-25,119.93,120.58,119.44,120.01,1539500,0
2016-10-26,121.88,124.65,121.11,124.46,3314715,0
2016-10-27,124.73,125.18,124.25,124.47,2157284,0
2016-10-28,124.84,126,123.72,124.97,2280028,0
2016-10-31,125.48,125.81,124.34,124.46,1648121,0
2016-11-01,124.71,124.9,122.31,122.99,1409561,0
2016-11-02,123.04,123.48,122.19,122.23,1252150,0
2016-11-03,122.64,123.32,121.78,121.97,1170317,0
2016-11-04,122.34,122.88,120.61,120.65,1597288,0
2016-11-07,122.1,122.46,121.52,122.02,1931756,0
2016-11-08,122.05,123.33,121.59,122.88,1884128,0
2016-11-09,122.2,123.82,121.04,123.34,2551329,0
2016-11-10,123.84,124.15,121.9,123.94,3137060,0
2016-11-11,123.72,124.44,122.97,124.31,1817570,0
2016-11-14,124.88,125.37,123.92,124.36,1953079,0
2016-11-15,123.69,123.82,122.32,122.62,2002911,0
2016-11-16,122.14,123.08,121.62,122.92,2195222,0
2016-11-17,122.74,123.46,122.01,122.84,1289509,0
2016-11-18,123.13,124.2,122.5,123.78,2030171,0
2016-11-21,124.32,124.71,123.64,124.51,1655234,0
2016-11-22,125.05,125.05,123.53,123.89,1679178,0
2016-11-23,124.13,124.96,123.43,124.17,1104231,0
2016-11-25,124.51,124.58,123.55,124.13,545111,0
2016-11-28,123.73,124.41,123.19,124.23,1589869,0
2016-11-29,124.47,126.03,123.69,125.68,1757970,0
2016-11-30,126.36,126.99,125,125.44,2983744,0
2016-12-01,125.76,126.51,125.16,126.45,1848174,0
2016-12-02,126.02,126.38,125.23,125.27,1697751,0
2016-12-05,125.75,126.5,125.44,126.16,1427734,0
2016-12-06,126.39,127.69,125.85,127.49,2365302,0
2016-12-07,127.83,129.51,127.32,129.44,2504483,0
2016-12-08,129.79,130.33,128.93,129.56,1991206,0
2016-12-09,129.68,130.31,128.87,129.84,1269906,0
2016-12-12,129.95,130.33,129.31,130.22,1467390,0
2016-12-13,130.75,131.21,130.22,130.6,1627834,0
2016-12-14,130.54,130.71,127.82,129.24,1693857,0
2016-12-15,129.39,130.96,129.09,129.71,1618342,0
2016-12-16,130.12,130.29,129.09,130.07,2795721,0
2016-12-19,130.23,130.83,129.93,130.58,970400,0
2016-12-20,130.98,131.09,129.94,130.33,1280865,0
2016-12-21,130.57,130.85,130.2,130.66,1004514,0
2016-12-22,130.92,131.02,129.92,130.65,1248949,0
2016-12-23,130.66,130.91,130.05,130.45,929783,0
2016-12-27,130.44,130.8,129.82,130.04,988155,0
2016-12-28,130.48,130.9,130.18,130.21,1002192,0
2016-12-29,130.31,130.67,129.89,130.27,967529,0
2016-12-30,130.69,131.01,129.84,130.17,1371750,0
2017-01-03,130.77,130.77,129.07,129.76,1422305,0
2017-01-04,130.16,130.36,129.06,129.57,1344294,0
2017-01-05,129.53,129.94,127.91,128.69,1757452,0
2017-01-06,128.93,130.03,128.73,129.38,1619483,0
2017-01-09,129.13,129.59,128.41,128.57,1560734,0
2017-01-10,128.52,129.32,128.38,128.52,1151982,0
2017-01-11,128.04,128.5,127.54,128.42,1568301,0
2017-01-12,127.97,128.27,127.07,127.87,1244305,0
2017-01-13,128.36,128.81,128.05,128.31,1075667,0
2017-01-17,127.8,129.5,127.41,129.05,2030446,0
2017-01-18,129.32,130.11,128.9,130.02,1896273,0
2017-01-19,130.15,130.43,128.97,129.32,1651433,0
2017-01-20,129.71,130.51,128.8,129.46,1828877,0
2017-01-23,129.59,129.69,129.05,129.48,1025858,0
2017-01-24,129.82,130.85,129.59,130.02,1379745,0
2017-01-25,130.63,131.36,130.54,131.09,1313733,0
2017-01-26,131.03,131.42,130.4,131.08,1061498,0
2017-01-27,131.21,131.34,130.37,131.32,1122238,0
2017-01-30,131.28,131.28,129.25,129.76,1519848,0
2017-01-31,129.2,130.05,128.6,129.54,1544285,0
2017-02-01,126.96,127.77,125.26,126.57,3675120,0
2017-02-02,126.25,129.03,126.11,128.83,2069439,0
2017-02-03,130.05,130.29,129.01,129.33,1509462,0
2017-02-06,129.15,130.28,128.98,129.48,1072333,0
2017-02-07,130.04,130.04,128.42,128.81,1549391,0
2017-02-08,128.61,129.24,128.24,128.89,998198,0
2017-02-09,129.25,130.25,128.74,129.93,933714,0
2017-02-10,130.24,131.23,129.79,130.79,881137,0
2017-02-13,130.98,131.98,130.28,131.83,1022687,0
2017-02-14,131.88,132.18,131,132.01,1021360,0
2017-02-15,132.06,132.55,131.54,132.46,950895,0
2017-02-16,132.3,133.73,132.12,133.72,1442470,0
2017-02-17,133.34,134.24,132.74,134.18,1453101,0
2017-02-21,134.03,134.84,133.12,134.7,1338590,0
2017-02-22,133.99,135.87,133.48,135.72,1262728,0
2017-02-23,135.96,137.23,135.61,136.94,999691,0
2017-02-24,136.42,137.28,135.7,136.35,992934,0
2017-02-27,136.16,136.59,135.14,135.57,911406,0
2017-02-28,134.84,136.45,134.66,136.13,1485226,0
2017-03-01,137.04,138.46,136.01,138.3,1626677,0
2017-03-02,137.6,138.24,136.33,136.34,1179252,0
2017-03-03,136.29,136.67,135.6,136.59,1259576,0
2017-03-06,135.88,136.32,135.52,135.65,1222711,0
2017-03-07,135.26,135.73,134.91,135.37,1150643,0
2017-03-08,135.86,136.32,134.76,134.93,1151899,0
2017-03-09,135.17,135.78,134.93,135.37,1067602,0
2017-03-10,135.76,135.85,135.08,135.77,1091134,0
2017-03-13,135.66,136.16,135.09,135.5,1278339,0
2017-03-14,135.25,135.77,134.95,135.29,1031719,0
2017-03-15,135.89,136.49,135.25,136.22,1443370,0
2017-03-16,136.29,136.54,135.24,135.69,1232522,0
2017-03-17,135.76,136.06,135.11,136.06,2918156,0
2017-03-20,135.82,135.82,135.05,135.1,965125,0
2017-03-21,135.43,135.85,133.63,134.07,1682157,0
2017-03-22,134.07,135.03,133.7,134.62,1317751,0
2017-03-23,134.49,135.92,134.37,134.63,1569756,0
2017-03-24,134.63,134.9,133.53,134.05,956806,0
2017-03-27,133,134.66,132.8,134.63,1165512,0
2017-03-28,134.06,136.28,133.95,135.96,1488740,0
2017-03-29,135.52,135.63,134.89,135.15,1044646,0
2017-03-30,134.82,135.95,134.76,135.7,733365,0
2017-03-31,135.7,135.71,134.87,134.9,1726111,0
2017-04-03,135.02,135.28,134.31,134.92,1139721,0
2017-04-04,134.84,136.09,134.84,135.99,966059,0
2017-04-05,136.29,136.74,135.33,135.43,1168947,0
2017-04-06,135.83,136.61,135.05,136.23,1451457,0
2017-04-07,135.59,136.66,135.59,136.12,1020737,0
2017-04-10,136.12,137.05,135.31,136.61,1014592,0
2017-04-11,136.05,136.7,135.76,136.43,926217,0
2017-04-12,135.75,135.89,135.07,135.67,1923433,0
2017-04-13,135.35,135.81,134.9,135.37,1135977,0
2017-04-17,135.71,136.97,135.4,136.82,1027358,0
2017-04-18,136.42,137.01,136.13,136.15,1218829,0
2017-04-19,137.01,137.01,135.21,135.62,1478103,0
2017-04-20,135.35,135.69,134.45,135.43,1731253,0
2017-04-21,135.2,135.55,134.1,134.15,2496879,0
2017-04-24,136.01,136.28,134.67,135.43,2458884,0
2017-04-25,135.98,136.42,135.5,135.77,1889069,0
2017-04-26,137.02,139,136.43,137.56,2189172,0
2017-04-27,137.73,138.1,136.97,137.05,1043519,0
2017-04-28,137.04,137.26,135.72,135.9,1504242,0
2017-05-01,135.93,136.42,135.35,135.54,1425542,0
2017-05-02,135.85,136,135.23,135.68,1550296,0
2017-05-03,135.63,136.66,135.48,136.21,1253654,0
2017-05-04,136.61,136.95,136.1,136.93,1472541,0
2017-05-05,137.15,137.3,135.97,136.38,1488827,0
2017-05-08,136.5,136.58,135.72,135.88,779911,0
2017-05-09,135.65,135.98,134.65,134.97,1055659,0
2017-05-10,135.38,136.81,135.21,136.63,2078470,0
2017-05-11,136.06,136.33,135.42,135.86,1409026,0
2017-05-12,135.48,135.96,135.19,135.39,1019923,0
2017-05-15,135.3,136.24,135.16,136.02,1041340,0
2017-05-16,134.92,136.4,134.92,135.67,880631,0
2017-05-17,135.3,136.94,135.29,136.42,2102235,0
2017-05-18,136.27,138.51,136.22,137.19,1816120,0
2017-05-19,137.43,137.46,136.64,137.11,1631215,0
2017-05-22,137.34,138.52,137.33,138.37,1188011,0
2017-05-23,138.37,139.4,138.25,139.22,1113947,0
2017-05-24,139.19,139.65,138.89,139.48,1013390,0
2017-05-25,140.1,141.46,139.84,141.35,1011812,0
2017-05-26,141.26,141.46,140.83,140.83,990218,0
2017-05-30,140.22,140.77,140.07,140.48,852882,0
2017-05-31,140.55,141.85,140.42,141.78,1345864,0
2017-06-01,142.19,143.42,141.8,143.42,1310138,0
2017-06-02,143.25,143.85,142.92,143.71,1282634,0
2017-06-05,143.72,144.43,143.41,143.62,1102721,0
2017-06-06,143.17,143.73,142.71,142.75,1235823,0
2017-06-07,143.35,143.48,142.69,142.86,1428415,0
2017-06-08,143.08,143.95,142.82,143.53,1488104,0
2017-06-09,143.51,145.21,143.25,145.11,1238110,0
2017-06-12,145.12,145.12,143.77,144.24,1956689,0
2017-06-13,144.45,144.87,144.08,144.29,1321383,0
2017-06-14,144.18,145.38,143.88,145.24,1386506,0
2017-06-15,144.92,146.07,144.55,145.95,1237874,0
2017-06-16,146.48,146.48,144.93,146.13,2128049,0
2017-06-19,146.4,146.85,145.54,145.66,1235047,0
2017-06-20,145.66,145.87,145.38,145.48,1406368,0
2017-06-21,145.68,145.97,145,145.17,1217849,0
2017-06-22,145.17,145.17,144.12,144.12,1257970,0
2017-06-23,144.1,144.74,143.07,143.42,1987152,0
2017-06-26,143.4,144.08,142.89,143.97,1262144,0
2017-06-27,143.83,144.26,143.3,143.35,1191657,0
2017-06-28,144.18,145.04,144.18,144.9,1166106,0
2017-06-29,145.28,145.29,143.6,144.24,1352335,0
2017-06-30,144.99,145.15,143.94,144.65,1381734,0
2017-07-03,145.07,146.66,144.79,145.62,676085,0
2017-07-05,145.91,146.09,144.65,145.24,1006335,0
2017-07-06,145.32,145.75,144.62,144.71,1218644,0
2017-07-07,145.22,146.06,144.9,145.79,1007134,0
2017-07-10,145.25,145.43,144.54,144.55,1078707,0
2017-07-11,144.75,144.89,143.44,143.73,1132847,0
2017-07-12,144.06,144.39,143.58,143.72,1171156,0
2017-07-13,143.89,144.61,143.66,144.13,992530,0
2017-07-14,143.75,144.86,143.14,144.45,759381,0
2017-07-17,144.45,144.93,144.01,144.81,1086879,0
2017-07-18,144.78,145.07,143.98,144.97,1000840,0
2017-07-19,145.31,145.83,144.83,145.82,1033968,0
2017-07-20,146.09,146.26,145.17,145.89,1379075,0
2017-07-21,145.55,146.72,145.55,146.26,1462012,0
2017-07-24,146.44,146.44,145.86,146.16,1123244,0
2017-07-25,146.85,147.64,146.17,146.62,2200062,0
2017-07-26,146.82,147.24,142.97,143.18,2879003,0
2017-07-27,142.88,144.26,141.94,142.26,2503850,0
2017-07-28,142.65,144.69,142.65,144.62,2224233,0
2017-07-31,144.97,146.01,144.63,145.73,1389747,0
2017-08-01,146.12,147.35,145.67,147.33,1325853,0
2017-08-02,147.48,148.48,147.1,148.17,1829398,0
2017-08-03,148.24,149.34,147.93,149.12,1768948,0
2017-08-04,149.19,149.53,148.41,149.05,847942,0
2017-08-07,148.76,149.22,148.47,148.56,890960,0
2017-08-08,148.39,148.75,147.63,147.8,969356,0
2017-08-09,147.72,148.59,147.27,148.54,877322,0
2017-08-10,147.89,148.28,147.48,147.59,1107024,0
2017-08-11,147.99,148.08,145.57,145.71,2137300,0
2017-08-14,146.1,147.22,146.02,146.66,1307209,0
2017-08-15,147.07,148.01,146.99,147.23,851796,0
2017-08-16,147.67,148.19,147.14,147.28,909439,0
2017-08-17,147.06,147.28,145.16,145.22,881622,0
2017-08-18,144.52,145.61,144.52,144.71,1059417,0
2017-08-21,144.85,145.06,144.04,144.6,1206369,0
2017-08-22,144.69,144.83,144.13,144.58,1059902,0
2017-08-23,144.08,144.54,143.22,143.52,1029673,0
2017-08-24,143.64,143.81,141.89,142.05,1531439,0
2017-08-25,142.09,143.43,141.94,142.91,1319341,0
2017-08-28,142.57,142.57,139.89,141.07,1548894,0
2017-08-29,139.89,141.64,139.89,141.18,1248845,0
2017-08-30,141.82,141.82,140.41,140.45,1229991,0
2017-08-31,140.89,141.03,139.84,140.71,1867834,0
2017-09-01,140.76,141.57,139.61,139.79,1404350,0
2017-09-05,138.6,139.29,135.86,136.17,2448948,0
2017-09-06,136.41,138.45,135.6,137.02,2875995,0
2017-09-07,136.76,136.97,133.15,134.21,2800262,0
2017-09-08,133.76,142.04,133.37,140.15,4396307,0
2017-09-11,142,146.11,142,145.15,4919829,0
2017-09-12,145.16,146.28,144.51,146.27,2341928,0
2017-09-13,145.69,146.11,143.48,143.83,1818390,0
2017-09-14,143.87,143.87,140.89,142.08,1720601,0
2017-09-15,142.08,142.94,141.75,142.79,2300130,0
2017-09-18,143,143.34,141.95,142.85,979829,0
2017-09-19,142.8,143.85,142.19,142.75,1598285,0
2017-09-20,143.18,143.58,141.99,143.16,1086130,0
2017-09-21,143.09,143.95,142.22,142.23,943576,0
2017-09-22,142.04,142.37,140.93,141.88,1008622,0
2017-09-25,141.88,142.67,141.11,142.49,1124782,0
2017-09-26,142.15,142.15,140.17,140.9,1643300,0
2017-09-27,141.83,141.83,140.89,141.2,1421935,0
2017-09-28,141.48,142.67,141.42,142.19,1796660,0
2017-09-29,141.73,142.71,141.64,142.55,1413249,0
2017-10-02,142.55,145.56,142.375,145.49,2225789,0
2017-10-03,145.39,145.39,143.885,144.7,1536713,0
2017-10-04,144.4,145.08,144.29,144.75,924602,0
2017-10-05,144.84,146.29,144.32,145.71,1362680,0
2017-10-06,145.99,146.62,145.03,146.15,1139962,0
2017-10-09,146.09,146.59,145,146.05,976682,0
2017-10-10,146.04,147.33,145.67,147.28,724189,0
2017-10-11,146.94,147.47,146.445,147.37,871356,0
2017-10-12,147.62,148.04,146.22,146.58,1142434,0
2017-10-13,146.6,149.19,145.96,148.84,1855687,0
2017-10-16,148.66,150.73,148.54,150.32,1503052,0
2017-10-17,150.06,150.45,149.06,150.08,1250676,0
2017-10-18,149.72,151.18,148.91,151.11,941377,0
2017-10-19,150.95,154.05,150.12,153.98,1561837,0
2017-10-20,155.08,155.29,153.27,154,1737950,0
2017-10-23,154.18,155.24,153.32,155.19,854821,0
2017-10-24,155.6,156,154.39,154.4,1504022,0
2017-10-25,154.54,155.27,153.39,154.16,1703702,0
2017-10-26,154.87,155.39,154.04,154.75,1218626,0
2017-10-27,154.25,154.25,151.5,152.75,2419552,0
2017-10-30,152.65,154.31,151.38,152.89,1338058,0
2017-10-31,152.67,153.45,150.77,150.82,2128614,0
2017-11-01,150.53,152.25,150.51,151.31,1511371,0
2017-11-02,151.6,152.12,147.78,149.26,2708702,0
2017-11-03,148.65,149.68,147.76,148.27,1822331,0
2017-11-06,147.75,149.41,147.27,149.2,1472269,0
2017-11-07,149.82,150.81,149.13,149.8,1345219,0
2017-11-08,151.66,151.66,149.62,150.1,1466340,0
2017-11-09,149.73,151.72,149.25,151.64,1206764,0
2017-11-10,151.15,151.89,150.05,151.35,1016006,0
