Date,Open,High,Low,Close,Volume,OpenInt
1994-11-16,4.6304,4.6668,4.6304,4.6304,3069326,0
1994-11-17,4.6304,4.7029,4.5943,4.7029,1792178,0
1994-11-18,4.7392,4.8114,4.7029,4.7754,540304,0
1994-11-21,4.8114,4.8114,4.6668,4.6668,128233,0
1994-11-22,4.6304,4.6668,4.4492,4.4492,261099,0
1994-11-23,4.4132,4.4853,4.3769,4.4132,333492,0
1994-11-25,4.4132,4.4853,4.4132,4.4853,48776,0
1994-11-28,4.5217,4.5217,4.4132,4.4132,103181,0
1994-11-29,4.4132,4.4492,4.4132,4.4492,68973,0
1994-11-30,4.4132,4.4492,4.4132,4.4132,48113,0
1994-12-01,4.4492,4.4492,4.2679,4.2679,292222,0
1994-12-02,4.2679,4.2679,4.232,4.2679,20084,0
1994-12-05,4.2679,4.2679,4.232,4.2679,7283,0
1994-12-06,4.2679,4.2679,4.232,4.232,33546,0
1994-12-07,4.2679,4.2679,4.1955,4.1955,28584,0
1994-12-08,4.1955,4.232,4.1592,4.1592,62237,0
1994-12-09,4.1231,4.1231,4.0143,4.0504,100092,0
1994-12-12,4.1231,4.232,4.0869,4.1231,104617,0
1994-12-13,4.1231,4.1231,4.0869,4.0869,53742,0
1994-12-14,4.1231,4.1955,4.1231,4.1592,162664,0
1994-12-15,4.1592,4.232,4.1592,4.1955,100864,0
1994-12-16,4.232,4.4492,4.232,4.4492,162774,0
1994-12-19,4.4132,4.4132,4.3407,4.3769,17435,0
1994-12-20,4.3769,4.4492,4.3769,4.3769,47233,0
1994-12-21,4.4132,4.4853,4.4132,4.4853,35534,0
1994-12-22,4.4853,4.5217,4.4132,4.5217,91377,0
1994-12-23,4.558,4.6304,4.558,4.6304,69742,0
1994-12-27,4.6304,4.7029,4.5943,4.6668,41822,0
1994-12-28,4.6304,4.6668,4.6304,4.6668,22845,0
1994-12-29,4.6668,4.6668,4.6304,4.6304,70186,0
1994-12-30,4.6304,4.6304,4.6304,4.6304,5848,0
1995-01-03,4.6668,4.6668,4.558,4.6304,34321,0
1995-01-04,4.6304,4.6668,4.5943,4.6668,16665,0
1995-01-05,4.6668,4.7029,4.5943,4.6668,19974,0
1995-01-06,4.5943,4.5943,4.5217,4.558,108147,0
1995-01-09,4.5943,4.5943,4.558,4.558,8831,0
1995-01-10,4.558,4.5943,4.558,4.5943,7064,0
1995-01-11,4.558,4.558,4.558,4.558,3972,0
1995-01-12,4.558,4.558,4.558,4.558,28029,0
1995-01-13,4.558,4.558,4.4853,4.558,31122,0
1995-01-16,4.5943,4.6668,4.5943,4.6304,306899,0
1995-01-17,4.6304,4.6304,4.6304,4.6304,68529,0
1995-01-18,4.6304,4.6304,4.5217,4.558,22403,0
1995-01-19,4.558,4.558,4.5217,4.5217,17878,0
1995-01-20,4.5217,4.5217,4.4853,4.4853,16002,0
1995-01-23,4.5217,4.5217,4.4492,4.4853,42378,0
1995-01-24,4.5217,4.5217,4.5217,4.5217,12910,0
1995-01-25,4.5217,4.7392,4.5217,4.6668,30568,0
1995-01-26,4.6668,4.7029,4.6304,4.6304,33881,0
1995-01-27,4.6668,4.6668,4.6304,4.6668,8939,0
1995-01-30,4.6668,4.6668,4.6304,4.6668,26041,0
1995-01-31,4.6668,4.6849,4.6304,4.6849,130219,0
1995-02-01,4.7029,4.7392,4.6668,4.7392,48997,0
1995-02-02,4.7392,4.8752,4.7392,4.8481,112783,0
1995-02-03,4.8114,4.8481,4.7754,4.8481,102524,0
1995-02-06,4.8481,4.8752,4.8114,4.8481,83535,0
1995-02-07,4.8481,4.8481,4.7754,4.8114,132979,0
1995-02-08,4.8114,4.9474,4.7754,4.9114,181869,0
1995-02-09,4.9839,5.1288,4.9839,5.0201,78796,0
1995-02-10,5.0568,5.0568,4.9114,4.9474,50544,0
1995-02-13,4.9474,4.9474,4.8481,4.8752,189923,0
1995-02-14,4.8481,4.8481,4.7029,4.7392,399047,0
1995-02-15,4.7392,4.9474,4.7392,4.9474,320032,0
1995-02-16,4.9474,4.9474,4.8752,4.9114,127905,0
1995-02-17,4.9114,4.9114,4.8752,4.9114,56722,0
1995-02-21,4.9114,4.9474,4.8752,4.9474,237045,0
1995-02-22,4.9474,5.0568,4.9474,5.0201,321800,0
1995-02-23,5.0568,5.0925,5.0201,5.0201,511940,0
1995-02-24,5.0201,5.0201,4.9114,4.9474,305575,0
1995-02-27,4.9114,4.9474,4.8752,4.9114,114221,0
1995-02-28,4.9839,5.2738,4.9839,5.2738,1165907,0
1995-03-01,5.3101,5.6364,5.2738,5.6002,1198906,0
1995-03-02,5.6364,5.7813,5.6002,5.7451,865522,0
1995-03-03,5.7451,5.7451,5.6002,5.6002,425530,0
1995-03-06,5.4914,5.5638,5.4189,5.4551,517898,0
1995-03-07,5.4189,5.4914,5.4189,5.4914,383709,0
1995-03-08,5.5275,5.6002,5.5275,5.5275,284827,0
1995-03-09,5.5275,5.5275,5.4914,5.5275,176570,0
1995-03-10,5.4914,5.5275,5.4189,5.4551,283395,0
1995-03-13,5.4914,5.4914,5.4551,5.4551,214533,0
1995-03-14,5.5275,5.6002,5.4551,5.6002,432814,0
1995-03-15,5.6002,5.6727,5.5638,5.6002,424757,0
1995-03-16,5.6364,5.6364,5.3465,5.4189,392535,0
1995-03-17,5.3465,5.4914,5.3465,5.3827,469562,0
1995-03-20,5.3827,5.5275,5.3465,5.5275,270369,0
1995-03-21,5.5275,5.6364,5.4189,5.4189,412400,0
1995-03-22,5.4551,5.4914,5.3827,5.4914,166525,0
1995-03-23,5.4551,5.4551,5.3827,5.4189,247420,0
1995-03-24,5.3827,5.5275,5.3827,5.4189,579588,0
1995-03-27,5.4551,5.6002,5.4551,5.6002,344862,0
1995-03-28,5.5638,5.6364,5.5275,5.5638,272691,0
1995-03-29,5.5638,5.6364,5.4914,5.4914,377747,0
1995-03-30,5.5275,5.5275,5.4551,5.5275,257570,0
1995-03-31,5.6002,5.6002,5.4551,5.5275,264965,0
1995-04-03,5.5275,5.5275,5.4551,5.5275,170058,0
1995-04-04,5.5275,5.5638,5.4551,5.4551,194889,0
1995-04-05,5.3827,5.5275,5.3827,5.3827,408648,0
1995-04-06,5.4189,5.4551,5.4189,5.4189,200846,0
1995-04-07,5.4551,5.4551,5.2738,5.2738,504325,0
1995-04-10,5.3101,5.5275,5.3101,5.5275,406660,0
1995-04-11,5.4914,5.6364,5.4914,5.5275,228331,0
1995-04-12,5.6364,5.8177,5.6364,5.7451,922352,0
1995-04-13,5.7451,5.9266,5.7451,5.8901,504766,0
1995-04-17,5.9266,6.0348,5.8901,5.8901,306349,0
1995-04-18,5.9266,5.9266,5.8177,5.8536,801957,0
1995-04-19,5.8536,5.9625,5.6002,5.7089,834287,0
1995-04-20,5.7089,5.8901,5.6727,5.7813,801296,0
1995-04-21,5.7813,5.7813,5.7089,5.7089,248301,0
1995-04-24,5.7089,5.7451,5.6364,5.7451,168954,0
1995-04-25,5.7089,5.7813,5.7089,5.7089,287477,0
1995-04-26,5.7451,5.8177,5.6727,5.7813,486780,0
1995-04-27,5.7813,5.8177,5.7451,5.8177,167740,0
1995-04-28,5.8177,5.8901,5.7451,5.8177,414167,0
1995-05-01,5.8177,5.8177,5.5638,5.6364,264634,0
1995-05-02,5.6727,5.8177,5.6727,5.8177,363404,0
1995-05-03,5.8177,5.9987,5.8177,5.9625,652092,0
1995-05-04,5.9896,6.0622,5.8086,5.9172,563146,0
1995-05-05,5.8811,6.0261,5.8811,5.9896,280304,0
1995-05-08,5.9534,6.0622,5.9534,6.0622,169395,0
1995-05-09,6.0985,6.2432,6.0985,6.2432,362738,0
1995-05-10,6.352,6.352,6.1347,6.2798,315175,0
1995-05-11,6.316,6.316,6.1711,6.2432,242675,0
1995-05-12,6.2432,6.316,6.2432,6.2432,283175,0
1995-05-15,6.2432,6.2798,6.0622,6.1711,98105,0
1995-05-16,6.2074,6.3884,6.2074,6.3884,386579,0
1995-05-17,6.3884,6.5332,6.352,6.352,329191,0
1995-05-18,6.316,6.316,6.1347,6.2074,238368,0
1995-05-19,6.1347,6.1711,5.9534,6.0622,135405,0
1995-05-22,6.0985,6.1711,6.0622,6.1711,255258,0
1995-05-23,6.1347,6.4609,6.1347,6.316,458306,0
1995-05-24,6.316,6.352,6.2432,6.316,347178,0
1995-05-25,6.316,6.316,6.1711,6.2074,183082,0
1995-05-26,6.2432,6.2432,6.2074,6.2432,143574,0
1995-05-30,6.2432,6.2798,6.0622,6.0985,141475,0
1995-05-31,6.0622,6.0985,5.9534,6.0985,368812,0
1995-06-01,5.9896,6.2432,5.8811,6.2432,1116359,0
1995-06-02,6.1711,6.4246,6.0985,6.3884,784961,0
1995-06-05,6.352,6.497,6.352,6.3884,316388,0
1995-06-06,6.3884,6.4246,6.2798,6.2798,145668,0
1995-06-07,6.2798,6.2798,6.1347,6.1347,193123,0
1995-06-08,6.1711,6.2074,6.0985,6.0985,182749,0
1995-06-09,6.0985,6.0985,5.9172,6.0261,386355,0
1995-06-12,5.9896,6.0622,5.9896,5.9896,183411,0
1995-06-13,6.0622,6.2432,6.0261,6.1711,228216,0
1995-06-14,6.2432,6.2432,6.1347,6.1347,192353,0
1995-06-15,6.2432,6.316,6.1347,6.2074,297078,0
1995-06-16,6.2074,6.316,6.1347,6.316,461839,0
1995-06-19,6.352,6.4246,6.316,6.3884,320807,0
1995-06-20,6.4609,6.5332,6.3884,6.4246,496600,0
1995-06-21,6.4609,6.497,6.352,6.3884,388782,0
1995-06-22,6.352,6.4246,6.352,6.352,382383,0
1995-06-23,6.3884,6.4246,6.316,6.3884,98769,0
1995-06-26,6.316,6.352,6.1347,6.2432,196764,0
1995-06-27,6.316,6.316,5.8448,5.8811,452572,0
1995-06-28,5.9534,5.9534,5.7721,5.8086,725589,0
1995-06-29,5.8086,5.9896,5.7721,5.8811,714109,0
1995-06-30,5.9172,6.0261,5.6634,5.6998,840690,0
1995-07-03,5.6634,5.7721,5.6634,5.7359,153173,0
1995-07-05,5.6998,5.8448,5.6634,5.8448,609603,0
1995-07-06,5.9172,6.0985,5.9172,6.0622,481369,0
1995-07-07,6.1347,6.2074,6.0622,6.1711,281850,0
1995-07-10,6.2432,6.497,6.2074,6.497,491526,0
1995-07-11,6.316,6.497,6.2798,6.497,602102,0
1995-07-12,6.6059,6.8235,6.5696,6.6059,497042,0
1995-07-13,6.5696,6.5696,6.316,6.4609,416592,0
1995-07-14,6.4246,6.4246,6.1347,6.2074,354241,0
1995-07-17,6.2074,6.352,6.1711,6.2798,232852,0
1995-07-18,6.2432,6.4609,6.2432,6.2798,602323,0
1995-07-19,6.3884,6.5332,6.2432,6.316,643705,0
1995-07-20,6.3884,6.6059,6.3884,6.5332,637858,0
1995-07-21,6.497,6.5696,6.497,6.5696,944204,0
1995-07-24,6.6059,6.6423,6.5332,6.6059,213872,0
1995-07-25,6.6059,6.7509,6.5696,6.7509,383594,0
1995-07-26,6.7509,6.7509,6.6423,6.7146,332500,0
1995-07-27,6.7146,6.8595,6.7146,6.8595,206586,0
1995-07-28,6.8595,7.0044,6.8595,6.9685,337248,0
1995-07-31,6.896,6.932,6.8595,6.896,121282,0
1995-08-01,6.896,6.932,6.8595,6.896,110024,0
1995-08-02,6.9685,7.041,6.896,6.896,117418,0
1995-08-03,6.8235,6.8595,6.7871,6.8235,324888,0
1995-08-04,6.8776,6.9141,6.8052,6.8776,175907,0
1995-08-07,6.9504,7.1408,6.9141,7.104,75592,0
1995-08-08,7.0682,7.0682,6.8776,6.9141,119515,0
1995-08-09,6.9504,6.9865,6.8415,6.8776,144676,0
1995-08-10,6.8052,6.8052,6.5151,6.6242,222475,0
1995-08-11,6.6602,6.7688,6.6602,6.7329,217843,0
1995-08-14,6.6962,6.8776,6.6962,6.8776,76916,0
1995-08-15,6.8776,6.9141,6.7688,6.9141,144344,0
1995-08-16,7.1408,7.3216,7.104,7.2856,670078,0
1995-08-17,7.5031,7.5758,7.3578,7.3943,540855,0
1995-08-18,7.4305,7.5391,7.3943,7.5391,390547,0
1995-08-21,7.5758,7.6843,7.5031,7.5391,401255,0
1995-08-22,7.5391,7.5391,7.4666,7.5031,248852,0
1995-08-23,7.5391,7.6115,7.5391,7.5758,441093,0
1995-08-24,7.5758,7.5758,7.5031,7.5391,230977,0
1995-08-25,7.5758,7.5758,7.5031,7.5391,313742,0
1995-08-28,7.5758,7.5758,7.2856,7.3578,355123,0
1995-08-29,7.4305,7.4305,7.3578,7.4305,397723,0
1995-08-30,7.5031,7.6115,7.5031,7.6115,503771,0
1995-08-31,7.6479,7.6479,7.5758,7.5758,104065,0
1995-09-01,7.6115,7.8655,7.5758,7.8655,213318,0
1995-09-05,7.8655,8.1193,7.7568,8.0465,402799,0
1995-09-06,8.0105,8.1916,7.9015,7.9379,464929,0
1995-09-07,8.0105,8.1554,8.0105,8.1193,371791,0
1995-09-08,8.1193,8.3729,8.0828,8.2277,192353,0
1995-09-11,8.2641,8.3729,8.2277,8.3368,221592,0
1995-09-12,8.3368,8.3368,8.2277,8.3002,331510,0
1995-09-13,8.3002,8.3729,8.2277,8.3729,217069,0
1995-09-14,8.3729,8.5904,8.3729,8.5904,326981,0
1995-09-15,8.5179,8.6269,8.3729,8.4453,515250,0
1995-09-18,8.2277,8.3002,7.8655,8.0465,739272,0
1995-09-19,7.974,8.0465,7.7568,7.9015,531033,0
1995-09-20,7.8655,8.0828,7.7204,8.0465,440322,0
1995-09-21,8.0828,8.3368,8.0828,8.2641,408314,0
1995-09-22,8.0828,8.2641,8.0465,8.2641,495609,0
1995-09-25,8.2277,8.2277,7.9379,8.0105,122164,0
1995-09-26,8.0105,8.0828,7.9379,8.0105,136509,0
1995-09-27,8.0105,8.0105,7.6843,7.793,298732,0
1995-09-28,7.8293,7.974,7.8293,7.974,227001,0
1995-09-29,7.9379,8.5541,7.9379,8.5541,417475,0
1995-10-02,8.5179,8.5179,8.3368,8.3368,177120,0
1995-10-03,8.409,8.409,8.1193,8.2277,239803,0
1995-10-04,8.2277,8.2277,8.0828,8.1916,85964,0
1995-10-05,8.1916,8.3729,8.1554,8.3729,103846,0
1995-10-06,8.3729,8.3729,8.2277,8.3002,45798,0
1995-10-09,8.3002,8.3002,8.0828,8.1193,56063,0
1995-10-10,7.974,7.974,7.8293,7.9015,156703,0
1995-10-11,7.9015,7.974,7.8293,7.9379,113556,0
1995-10-12,7.974,8.1193,7.9015,7.974,138827,0
1995-10-13,8.0105,8.4815,8.0105,8.3729,356229,0
1995-10-16,8.3368,8.3368,8.2277,8.3002,60805,0
1995-10-17,8.409,8.409,8.0105,8.0828,195774,0
1995-10-18,8.1554,8.2277,7.7204,7.7568,1021895,0
1995-10-19,7.8293,7.974,7.7568,7.9015,436236,0
1995-10-20,7.8655,7.9015,7.6843,7.7204,477730,0
1995-10-23,7.7204,7.8655,7.7204,7.7568,289682,0
1995-10-24,7.793,7.9015,7.6479,7.6479,289905,0
1995-10-25,7.6479,7.6843,7.0682,7.3943,764213,0
1995-10-26,7.3943,7.5391,7.1767,7.4305,302154,0
1995-10-27,7.2493,7.6479,7.1767,7.6479,396400,0
1995-10-30,7.6479,7.6479,7.3578,7.3943,101639,0
1995-10-31,7.3943,7.5031,6.9865,7.1408,268605,0
1995-11-01,7.1767,7.4666,7.0682,7.4666,286924,0
1995-11-02,7.3578,7.6843,7.2856,7.6843,147987,0
1995-11-03,7.666,7.8564,7.666,7.7023,256137,0
1995-11-06,7.7023,7.7751,7.666,7.7751,287809,0
1995-11-07,7.7751,7.7751,7.7023,7.7386,184185,0
1995-11-08,7.7751,7.929,7.7386,7.8927,95015,0
1995-11-09,7.8111,8.0376,7.8111,7.929,223471,0
1995-11-10,7.8564,7.8927,7.7751,7.7751,67317,0
1995-11-13,7.7023,7.7751,7.666,7.7386,100864,0
1995-11-14,7.666,7.666,7.5936,7.5936,101746,0
1995-11-15,7.5575,7.5936,7.2678,7.3398,223582,0
1995-11-16,7.3398,7.5575,7.3398,7.4486,99428,0
1995-11-17,7.4486,7.4486,7.3037,7.3762,132979,0
1995-11-20,7.4123,7.4123,7.1587,7.1947,249072,0
1995-11-21,7.1587,7.1947,6.9413,6.9772,158469,0
1995-11-22,7.0137,7.0137,6.8327,6.8685,588307,0
1995-11-24,6.905,7.0137,6.8685,6.9772,317713,0
1995-11-27,6.9772,7.0137,6.8685,6.905,224356,0
1995-11-28,6.905,6.905,6.7603,6.8685,221481,0
1995-11-29,6.905,7.1222,6.905,6.9413,672286,0
1995-11-30,7.231,7.3762,7.1947,7.3762,221153,0
1995-12-01,7.3037,7.666,7.3037,7.4848,199852,0
1995-12-04,7.5211,7.7751,7.4848,7.7023,202502,0
1995-12-05,7.7023,7.8111,7.666,7.8111,285605,0
1995-12-06,7.8111,7.8564,7.5575,7.6298,236933,0
1995-12-07,7.6298,7.6298,7.3762,7.5211,129227,0
1995-12-08,7.5211,7.5211,7.4123,7.4123,134967,0
1995-12-11,7.4486,7.4848,7.3762,7.4486,61801,0
1995-12-12,7.3762,7.4123,7.2678,7.3037,56722,0
1995-12-13,7.3398,7.4123,7.1947,7.2678,140266,0
1995-12-14,7.2678,7.2678,6.7237,6.8685,546481,0
1995-12-15,6.8685,7.0498,6.8685,6.905,343981,0
1995-12-18,6.905,6.905,6.6514,6.7603,363072,0
1995-12-19,6.6876,6.9772,6.6876,6.9772,333604,0
1995-12-20,6.9772,6.9772,6.7237,6.8327,564581,0
1995-12-21,6.8327,7.0498,6.796,6.9772,581909,0
1995-12-22,7.0498,7.231,7.0137,7.086,331175,0
1995-12-26,7.0498,7.1587,7.0498,7.086,105282,0
1995-12-27,7.086,7.1222,7.0498,7.0498,170721,0
1995-12-28,7.0137,7.0498,6.905,6.905,232521,0
1995-12-29,6.905,6.9772,6.8685,6.9772,293879,0
1996-01-02,6.9413,6.9413,6.8327,6.8327,175578,0
1996-01-03,6.9413,7.1947,6.9413,7.1222,136621,0
1996-01-04,7.1222,7.1947,6.905,6.905,218393,0
1996-01-05,6.8685,6.9772,6.8685,6.9413,201949,0
1996-01-08,6.9413,7.0498,6.9413,7.0498,57935,0
1996-01-09,7.0498,7.1587,6.9413,6.9772,192240,0
1996-01-10,6.905,6.905,6.5696,6.5696,295092,0
1996-01-11,6.6514,6.7603,6.6514,6.7237,501240,0
1996-01-12,6.6514,6.6876,6.497,6.5332,592390,0
1996-01-15,6.5696,6.5696,6.352,6.3884,604088,0
1996-01-16,6.4246,6.5696,6.4246,6.497,250288,0
1996-01-17,6.5332,7.0498,6.5332,6.9772,842014,0
1996-01-18,7.231,7.231,7.086,7.1587,480709,0
1996-01-19,7.1587,7.3398,7.1222,7.3037,521983,0
1996-01-22,7.3398,7.5211,7.3398,7.4848,406114,0
1996-01-23,7.5211,7.6298,7.5211,7.6298,407435,0
1996-01-24,7.5575,7.5575,7.086,7.3037,1015494,0
1996-01-25,7.5211,7.7751,7.4486,7.7751,399819,0
1996-01-26,7.8111,7.8111,7.4848,7.666,459409,0
1996-01-29,7.7023,7.7023,7.4848,7.5936,158804,0
1996-01-30,7.5575,7.5936,7.5211,7.5936,148539,0
1996-01-31,7.5575,7.8927,7.5211,7.8564,691378,0
1996-02-01,7.8927,7.8927,7.7023,7.8111,441204,0
1996-02-02,7.8022,8.1647,7.8022,7.9831,774476,0
1996-02-05,7.8746,7.8746,7.7297,7.7657,193455,0
1996-02-06,7.7297,7.7657,7.5121,7.6205,300277,0
1996-02-07,7.6933,7.8382,7.6574,7.6933,254039,0
1996-02-08,7.7657,7.8022,7.7297,7.7657,226121,0
1996-02-09,7.7657,7.9473,7.7657,7.8746,233846,0
1996-02-12,7.8382,7.9108,7.6933,7.8022,200627,0
1996-02-13,7.7657,8.2008,7.6933,8.092,448820,0
1996-02-14,8.0194,8.2008,8.0194,8.092,246866,0
1996-02-15,7.9831,8.1283,7.8382,7.8746,184075,0
1996-02-16,7.8022,7.9108,7.8022,7.8382,207135,0
1996-02-20,7.7657,7.7657,7.5845,7.6205,155821,0
1996-02-21,7.5845,7.7657,7.5845,7.6574,175246,0
1996-02-22,7.8022,7.9108,7.6933,7.8382,212987,0
1996-02-23,7.8022,7.9831,7.8022,7.9831,255694,0
1996-02-26,8.0194,8.0194,7.8382,7.9108,213652,0
1996-02-27,7.9108,7.9108,7.6933,7.7297,140486,0
1996-02-28,7.7657,7.9108,7.7657,7.8022,205151,0
1996-02-29,7.7657,7.8746,7.6933,7.8382,277212,0
1996-03-01,7.8746,7.8746,7.6933,7.7297,245101,0
1996-03-04,7.7657,7.9108,7.7657,7.8382,153061,0
1996-03-05,7.8022,7.9473,7.7657,7.8382,344754,0
1996-03-06,7.8382,7.8382,7.6933,7.7657,222038,0
1996-03-07,7.6933,7.7297,7.6574,7.6933,109141,0
1996-03-08,7.4758,7.5121,6.9592,7.0682,444295,0
1996-03-11,7.0682,7.3216,7.0319,7.3216,428512,0
1996-03-12,7.2131,7.2856,7.104,7.2493,203719,0
1996-03-13,7.2493,7.2493,7.104,7.1767,275559,0
1996-03-14,7.2131,7.4397,7.2131,7.3673,653085,0
1996-03-15,7.3216,7.3216,7.2131,7.2493,364507,0
1996-03-18,7.4033,7.6205,7.2856,7.6205,458862,0
1996-03-19,7.8382,8.0194,7.8382,7.9831,1074977,0
1996-03-20,8.2008,8.4271,8.056,8.1647,584886,0
1996-03-21,8.1283,8.1283,7.8382,7.9108,361635,0
1996-03-22,7.9108,8.056,7.7657,8.056,220158,0
1996-03-25,8.056,8.1647,8.056,8.092,397944,0
1996-03-26,8.092,8.092,7.9108,7.9108,107487,0
1996-03-27,7.9831,8.056,7.9473,7.9831,128233,0
1996-03-28,7.9473,8.0194,7.8382,8.0194,109474,0
1996-03-29,8.0194,8.056,7.9831,8.056,181425,0
1996-04-01,8.056,8.3547,8.0194,8.3547,490198,0
1996-04-02,8.4271,8.4271,8.056,8.092,294874,0
1996-04-03,8.092,8.1647,7.9831,8.092,170943,0
1996-04-04,8.092,8.1283,7.9831,8.0194,103181,0
1996-04-08,7.6933,7.8382,7.6933,7.8022,259998,0
1996-04-09,7.8746,7.8746,7.6933,7.6933,228654,0
1996-04-10,7.6933,7.7297,7.6574,7.6933,213097,0
1996-04-11,7.6933,7.6933,7.3216,7.3216,524303,0
1996-04-12,7.3673,7.6205,7.3216,7.5481,178997,0
1996-04-15,7.5845,7.5845,7.4033,7.4397,121392,0
1996-04-16,7.4758,7.5481,7.3216,7.3673,351593,0
1996-04-17,7.4033,7.6574,7.3216,7.5845,462061,0
1996-04-18,7.6205,8.056,7.5481,8.056,429838,0
1996-04-19,8.056,8.092,7.9108,7.9831,187273,0
1996-04-22,8.056,8.092,7.9108,7.9831,202831,0
1996-04-23,7.9108,8.4271,7.9108,8.3547,434802,0
1996-04-24,8.3547,8.5363,8.2824,8.3188,330848,0
1996-04-25,8.3188,8.3547,8.2461,8.2824,91820,0
1996-04-26,8.2641,8.7806,8.2641,8.7806,309769,0
1996-04-29,8.6722,8.8527,8.6722,8.8527,212769,0
1996-04-30,8.817,8.8527,8.6722,8.6722,437672,0
1996-05-01,8.6722,8.817,8.5994,8.7446,256137,0
1996-05-02,8.5994,8.7084,8.4453,8.4815,451133,0
1996-05-03,8.5631,8.5994,8.409,8.4453,69525,0
1996-05-06,8.4453,8.4453,8.0828,8.1554,91151,0
1996-05-07,8.2277,8.3002,8.0105,8.0105,105942,0
1996-05-08,8.0105,8.2277,7.9379,8.1916,256244,0
1996-05-09,8.2277,8.2277,7.974,8.1193,76916,0
1996-05-10,8.2641,8.5631,8.2641,8.5179,151629,0
1996-05-13,8.5179,8.817,8.5179,8.7084,264634,0
1996-05-14,8.7084,8.7446,8.6354,8.6722,134522,0
1996-05-15,8.6722,8.7446,8.5179,8.5631,81111,0
1996-05-16,8.5631,8.5631,8.3368,8.3729,122385,0
1996-05-17,8.4453,8.5179,8.409,8.4815,109913,0
1996-05-20,8.5631,8.7446,8.4815,8.6722,179330,0
1996-05-21,8.8527,9.179,8.8527,8.9981,511500,0
1996-05-22,8.9612,9.515,8.9255,9.3316,512935,0
1996-05-23,9.515,9.515,9.3316,9.3316,325878,0
1996-05-24,9.3316,9.4778,9.3316,9.4424,209566,0
1996-05-28,9.4778,9.4778,9.142,9.142,160346,0
1996-05-29,9.1066,9.1066,8.8884,8.8884,267724,0
1996-05-30,8.9612,9.1066,8.7806,8.9981,220158,0
1996-05-31,9.035,9.035,8.8527,8.9255,94908,0
1996-06-03,8.8884,9.035,8.8884,8.9612,249956,0
1996-06-04,8.9981,9.1066,8.9981,8.9981,98659,0
1996-06-05,9.035,9.035,8.8884,8.9981,69525,0
1996-06-06,9.1066,9.179,8.8884,8.8884,249185,0
1996-06-07,8.8884,8.8884,8.7446,8.8527,93141,0
1996-06-10,8.9255,8.9255,8.7446,8.8527,99208,0
1996-06-11,8.8884,8.8884,8.7084,8.817,198197,0
1996-06-12,8.817,8.8527,8.4815,8.4815,259776,0
1996-06-13,8.5179,8.5179,8.3368,8.5179,271917,0
1996-06-14,8.4815,8.817,8.4453,8.7084,160899,0
1996-06-17,8.6354,8.7806,8.5994,8.7084,95457,0
1996-06-18,8.7806,9.2616,8.7806,9.1066,594156,0
1996-06-19,9.142,9.179,8.8884,8.9255,851834,0
1996-06-20,8.7806,8.8884,8.5631,8.5994,884170,0
1996-06-21,8.6722,8.7446,8.5179,8.5179,337577,0
1996-06-24,8.5631,8.5631,8.4453,8.5179,153173,0
1996-06-25,8.5631,8.5631,8.3729,8.4453,140591,0
1996-06-26,8.5179,8.5179,8.409,8.409,82434,0
1996-06-27,8.409,8.4453,8.3729,8.4453,359540,0
1996-06-28,8.409,8.4815,8.2641,8.3729,278867,0
1996-07-01,8.3368,8.5631,8.3368,8.5179,121722,0
1996-07-02,8.5179,8.5179,8.4453,8.5179,129339,0
1996-07-03,8.4815,8.5631,8.4815,8.5631,156483,0
1996-07-05,8.4453,8.4453,8.3729,8.409,121282,0
1996-07-08,8.3368,8.4453,8.1193,8.1193,320694,0
1996-07-09,8.0828,8.1916,8.0465,8.1193,205151,0
1996-07-10,8.1554,8.2277,7.974,8.0105,140043,0
1996-07-11,7.974,7.974,7.6389,7.7477,114770,0
1996-07-12,7.8202,7.8202,7.7112,7.8202,109913,0
1996-07-15,7.8202,7.8202,7.5666,7.6754,268387,0
1996-07-16,7.6389,7.6389,7.3492,7.6027,299063,0
1996-07-17,7.7112,8.0105,7.7112,7.974,159463,0
1996-07-18,8.0105,8.4453,7.8202,8.409,509402,0
1996-07-19,8.3368,8.4453,8.2641,8.409,185840,0
1996-07-22,8.409,8.409,8.3002,8.409,90494,0
1996-07-23,8.3729,8.4453,8.3368,8.409,409530,0
1996-07-24,8.3368,8.4453,8.3002,8.3729,370242,0
1996-07-25,8.4453,8.5994,8.409,8.5631,186612,0
1996-07-26,8.5631,8.6354,8.5631,8.6354,118413,0
1996-07-29,8.6354,8.6354,8.4453,8.4453,97555,0
1996-07-30,8.5179,8.5179,8.3729,8.4815,71952,0
1996-07-31,8.4815,8.5179,8.409,8.4815,84974,0
1996-08-01,8.5088,8.6536,8.4727,8.6175,92038,0
1996-08-02,8.7266,9.0266,8.6901,9.0266,175466,0
1996-08-05,8.9893,9.0266,8.9526,8.9893,66214,0
1996-08-06,8.9526,9.0965,8.9526,9.0623,158804,0
1996-08-07,9.0266,9.0266,8.8444,8.9169,126469,0
1996-08-08,8.8814,8.9526,8.7266,8.8079,110465,0
1996-08-09,8.8814,8.9526,8.8079,8.9169,139048,0
1996-08-12,8.9526,9.2431,8.9169,9.2431,249737,0
1996-08-13,9.1712,9.1712,8.9893,8.9893,124149,0
1996-08-14,8.9893,9.2805,8.9893,9.2431,121501,0
1996-08-15,9.2059,9.2805,9.2059,9.2805,143574,0
1996-08-16,9.2805,9.4688,9.2059,9.3591,204708,0
1996-08-19,9.4336,9.578,9.3591,9.3971,264965,0
1996-08-20,9.4336,9.4336,9.0266,9.0965,226228,0
1996-08-21,9.1325,9.2805,9.1325,9.1325,151739,0
1996-08-22,9.1325,9.2431,9.0965,9.2431,105831,0
1996-08-23,9.2059,9.2805,9.1712,9.2805,75041,0
1996-08-26,9.2805,9.2805,9.0623,9.0623,68529,0
1996-08-27,9.0965,9.1712,9.0623,9.1712,106493,0
1996-08-28,9.0965,9.1325,9.0965,9.0965,41822,0
1996-08-29,9.0965,9.0965,8.9526,8.9526,95457,0
1996-08-30,8.9526,8.9893,8.8444,8.8814,146772,0
1996-09-03,8.6901,8.7266,8.5451,8.6901,202284,0
1996-09-04,8.7266,8.9169,8.7266,8.8814,148539,0
1996-09-05,8.8444,8.8814,8.5088,8.5088,201179,0
1996-09-06,8.5813,8.8079,8.5813,8.7717,138937,0
1996-09-09,8.7717,8.8814,8.7266,8.8079,124814,0
1996-09-10,8.8079,8.9893,8.7717,8.9893,265187,0
1996-09-11,8.9169,9.2059,8.8814,9.0965,138166,0
1996-09-12,9.0965,9.0965,8.9526,8.9893,128894,0
1996-09-13,9.0623,9.1325,9.0266,9.0623,224464,0
1996-09-16,8.9893,9.0266,8.9526,8.9893,54184,0
1996-09-17,8.9526,8.9893,8.7266,8.7717,124814,0
1996-09-18,8.7717,8.7717,8.5813,8.5813,159793,0
1996-09-19,8.5813,8.6536,8.5813,8.6536,52532,0
1996-09-20,8.5813,8.6901,8.5813,8.6536,95676,0
1996-09-23,8.6536,8.6536,8.4727,8.5088,140043,0
1996-09-24,8.5088,8.5088,8.3273,8.4002,276772,0
1996-09-25,8.4365,8.6536,8.4365,8.6536,234175,0
1996-09-26,8.7266,8.7717,8.6536,8.7266,95901,0
1996-09-27,8.8444,8.9169,8.7717,8.7717,214533,0
1996-09-30,8.7266,8.8444,8.6901,8.8079,113888,0
1996-10-01,8.8444,8.9893,8.7717,8.8079,187273,0
1996-10-02,8.8814,9.0266,8.8814,8.9169,300938,0
1996-10-03,9.0965,9.0965,8.9893,9.0266,152513,0
1996-10-04,9.1712,9.2805,9.0965,9.2805,354355,0
1996-10-07,9.2805,9.3145,9.1712,9.2059,65110,0
1996-10-08,9.3145,9.4336,9.3145,9.3145,257019,0
1996-10-09,9.3591,9.543,9.3145,9.3971,173481,0
1996-10-10,9.3591,9.3971,9.1325,9.2431,214090,0
1996-10-11,9.3145,9.507,9.2805,9.4336,303369,0
1996-10-14,9.4688,9.578,9.3971,9.543,132648,0
1996-10-15,9.614,9.986,9.614,9.986,443961,0
1996-10-16,9.986,9.986,9.507,9.868,755603,0
1996-10-17,9.914,10.059,9.831,10.023,413282,0
1996-10-18,9.986,10.023,9.949,9.986,258451,0
1996-10-21,9.949,10.023,9.914,9.914,344200,0
1996-10-22,9.949,9.986,9.796,9.796,156594,0
1996-10-23,9.831,9.868,9.687,9.724,117198,0
1996-10-24,9.687,9.761,9.687,9.724,149419,0
1996-10-25,9.724,9.761,9.578,9.761,277654,0
1996-10-28,9.796,9.796,9.651,9.687,51094,0
1996-10-29,9.687,9.687,9.507,9.543,96561,0
1996-10-30,9.578,9.614,9.3971,9.3971,187055,0
1996-10-31,9.4336,9.4336,9.1325,9.1712,348503,0
1996-11-01,9.2702,9.3059,9.2343,9.2343,484350,0
1996-11-04,9.2702,9.3415,9.2343,9.3059,166196,0
1996-11-05,9.2702,9.714,9.2702,9.714,434469,0
1996-11-06,9.822,9.895,9.753,9.786,248301,0
1996-11-07,9.753,9.822,9.753,9.786,124149,0
1996-11-08,9.822,9.968,9.786,9.93,54627,0
1996-11-11,9.968,10.004,9.895,10.004,209343,0
1996-11-12,10.121,10.339,10.084,10.266,463607,0
1996-11-13,10.302,10.302,10.121,10.23,232189,0
1996-11-14,10.302,10.484,10.266,10.446,298512,0
1996-11-15,10.53,10.568,10.412,10.446,313520,0
1996-11-18,10.568,10.854,10.53,10.748,385033,0
1996-11-19,10.602,10.602,10.196,10.196,403792,0
1996-11-20,10.196,10.446,10.159,10.412,339345,0
1996-11-21,10.484,10.53,10.412,10.484,178226,0
1996-11-22,10.412,10.568,10.412,10.568,68089,0
1996-11-25,10.637,10.748,10.568,10.712,157367,0
1996-11-26,10.637,10.712,10.53,10.53,99539,0
1996-11-27,10.53,10.602,10.484,10.568,198970,0
1996-11-29,10.53,10.712,10.53,10.673,93690,0
1996-12-02,10.712,10.82,10.637,10.82,198419,0
1996-12-03,10.82,10.892,10.637,10.637,215524,0
1996-12-04,10.673,10.712,10.266,10.339,259889,0
1996-12-05,10.266,10.339,10.266,10.339,248744,0
1996-12-06,10.084,10.266,9.93,10.196,232742,0
1996-12-09,10.159,10.23,10.159,10.196,91042,0
1996-12-10,10.266,10.376,10.196,10.302,126024,0
1996-12-11,10.159,10.159,9.968,10.049,137060,0
1996-12-12,10.121,10.159,10.004,10.084,105387,0
1996-12-13,10.084,10.339,10.084,10.266,253045,0
1996-12-16,10.339,10.484,10.302,10.412,104065,0
1996-12-17,10.412,10.412,10.23,10.23,135073,0
1996-12-18,10.23,10.266,10.196,10.23,91151,0
1996-12-19,10.266,10.339,10.196,10.339,86959,0
1996-12-20,10.412,10.412,10.302,10.412,180324,0
1996-12-23,10.484,10.782,10.446,10.568,97996,0
1996-12-24,10.637,10.637,10.484,10.637,60254,0
1996-12-26,10.637,10.82,10.602,10.712,107487,0
1996-12-27,10.712,10.748,10.602,10.637,33658,0
1996-12-30,10.673,10.748,10.602,10.712,61912,0
1996-12-31,10.637,10.712,10.602,10.637,121392,0
1997-01-02,10.637,10.637,10.049,10.121,217400,0
1997-01-03,10.159,10.23,10.121,10.196,239473,0
1997-01-06,10.23,10.23,10.084,10.159,90932,0
1997-01-07,10.121,10.266,10.004,10.049,175246,0
1997-01-08,10.23,10.23,10.084,10.196,173260,0
1997-01-09,10.121,10.23,10.049,10.159,131321,0
1997-01-10,10.159,10.302,10.049,10.302,225678,0
1997-01-13,10.302,10.376,10.196,10.23,238035,0
1997-01-14,10.266,10.266,10.159,10.23,263201,0
1997-01-15,10.196,10.196,9.895,9.968,223358,0
1997-01-16,10.049,10.049,9.822,9.822,180654,0
1997-01-17,9.895,9.895,9.753,9.895,599121,0
1997-01-20,11.047,11.635,10.93,11.337,2074471,0
1997-01-21,11.298,12.004,11.298,11.527,1345020,0
1997-01-22,11.445,11.889,11.337,11.781,495277,0
1997-01-23,11.781,12.37,11.707,12.08,417036,0
1997-01-24,12.004,12.186,12.004,12.118,399377,0
1997-01-27,12.041,12.041,11.781,11.889,330628,0
1997-01-28,11.889,12.186,11.889,12.004,302927,0
1997-01-29,11.925,11.925,11.527,11.527,237927,0
1997-01-30,11.6,11.707,11.49,11.707,171054,0
1997-01-31,11.772,11.88,11.772,11.844,247749,0
1997-02-03,11.844,11.88,11.807,11.844,183302,0
1997-02-04,11.807,11.88,11.807,11.844,104836,0
1997-02-05,11.807,12.1,11.807,11.989,344420,0
1997-02-06,11.989,12.179,11.989,12.061,135742,0
1997-02-07,12.061,12.25,12.061,12.179,141587,0
1997-02-10,12.211,12.289,12.211,12.25,42487,0
1997-02-11,12.289,12.361,12.25,12.361,100536,0
1997-02-12,12.289,12.506,12.289,12.468,107266,0
1997-02-13,12.431,12.587,12.326,12.506,158469,0
1997-02-14,12.468,12.985,12.431,12.912,285708,0
1997-02-18,13.066,13.14,12.805,12.805,164431,0
1997-02-19,12.805,12.805,12.623,12.623,186281,0
1997-02-20,12.506,12.542,11.918,11.918,182416,0
1997-02-21,11.918,12.1,11.844,12.1,319479,0
1997-02-24,12.1,12.25,12.023,12.211,94908,0
1997-02-25,12.179,12.211,12.023,12.061,110690,0
1997-02-26,12.143,12.143,11.953,12.023,829431,0
1997-02-27,12.023,12.061,11.88,11.918,117970,0
1997-02-28,11.844,11.88,11.58,11.772,222806,0
1997-03-03,11.69,11.88,11.58,11.88,170500,0
1997-03-04,11.88,11.88,11.734,11.772,127463,0
1997-03-05,11.772,11.844,11.772,11.844,371900,0
1997-03-06,11.844,11.844,11.807,11.844,154718,0
1997-03-07,11.844,12.1,11.807,12.023,249401,0
1997-03-10,11.953,11.989,11.88,11.989,79016,0
1997-03-11,11.953,12.211,11.844,12.211,176350,0
1997-03-12,12.179,12.211,11.918,11.989,267394,0
1997-03-13,11.953,11.953,11.617,11.69,351043,0
1997-03-14,11.69,11.69,11.545,11.58,105723,0
1997-03-17,11.327,11.327,11.064,11.101,1030171,0
1997-03-18,11.137,11.137,10.801,10.991,522645,0
1997-03-19,10.92,11.064,10.883,11.064,551890,0
1997-03-20,11.064,11.172,10.956,11.172,230642,0
1997-03-21,11.289,11.435,11.289,11.435,172927,0
1997-03-24,11.435,11.69,11.289,11.617,238368,0
1997-03-25,11.617,11.807,11.58,11.69,281850,0
1997-03-26,11.69,11.772,11.363,11.734,264412,0
1997-03-27,11.734,11.734,11.246,11.399,161119,0
1997-03-31,11.327,11.327,10.991,11.028,489649,0
1997-04-01,10.991,11.064,10.92,10.956,489428,0
1997-04-02,10.801,10.801,10.213,10.213,449810,0
1997-04-03,10.101,10.14,9.805,10.033,1187097,0
1997-04-04,10.068,10.249,10.033,10.14,506867,0
1997-04-07,10.177,10.359,10.177,10.359,688839,0
1997-04-08,10.359,10.359,10.177,10.359,276881,0
1997-04-09,10.321,10.475,10.249,10.284,411183,0
1997-04-10,10.249,10.284,10.213,10.213,142026,0
1997-04-11,10.177,10.213,9.876,9.914,333713,0
1997-04-14,9.876,9.914,9.805,9.805,168072,0
1997-04-15,9.841,10.033,9.841,9.914,299282,0
1997-04-16,9.876,9.959,9.805,9.841,250618,0
1997-04-17,9.841,10.359,9.841,10.033,388672,0
1997-04-18,10.068,10.284,10.068,10.284,537653,0
1997-04-21,10.284,10.475,10.284,10.437,456431,0
1997-04-22,10.437,10.437,10.284,10.404,269159,0
1997-04-23,10.359,10.359,10.249,10.249,211553,0
1997-04-24,10.249,10.284,10.177,10.213,127018,0
1997-04-25,10.213,10.213,10.14,10.14,43481,0
1997-04-28,10.177,10.177,10.033,10.068,113888,0
1997-04-29,10.249,10.511,10.177,10.321,578596,0
1997-04-30,10.321,10.766,10.284,10.692,588747,0
1997-05-01,10.692,10.883,10.692,10.883,297852,0
1997-05-02,10.864,11.236,10.864,11.164,169395,0
1997-05-05,11.201,11.201,11.019,11.164,144676,0
1997-05-06,11.091,11.164,10.972,11.019,98216,0
1997-05-07,11.056,11.056,10.901,10.901,136621,0
1997-05-08,10.901,10.972,10.901,10.938,78462,0
1997-05-09,10.972,11.273,10.972,11.273,118522,0
1997-05-12,11.346,11.499,11.346,11.427,76809,0
1997-05-13,11.572,11.834,11.572,11.681,343098,0
1997-05-14,11.752,11.87,11.716,11.834,168954,0
1997-05-15,10.456,11.091,10.349,10.791,3248767,0
1997-05-16,10.757,10.901,10.386,10.386,1424472,0
1997-05-19,10.386,10.386,10.203,10.274,623400,0
1997-05-20,10.203,10.349,10.121,10.274,510173,0
1997-05-21,10.24,10.24,9.831,9.868,1423370,0
1997-05-22,9.753,9.753,9.2702,9.3059,1609981,0
1997-05-23,9.3415,9.714,9.3415,9.678,1528098,0
1997-05-27,9.604,9.641,9.3415,9.3415,982610,0
1997-05-28,9.3784,9.4236,9.3415,9.3784,1314006,0
1997-05-29,9.568,9.604,9.2702,9.3784,1470931,0
1997-05-30,9.2702,9.641,9.0532,9.534,2391409,0
1997-06-02,9.604,9.714,9.534,9.568,586319,0
1997-06-03,9.641,9.868,9.4967,9.868,1231462,0
1997-06-04,9.868,9.868,9.3784,9.3784,1266111,0
1997-06-05,9.4236,9.4236,9.1611,9.3059,343981,0
1997-06-06,9.1974,9.4236,9.0891,9.4236,1291714,0
1997-06-09,9.4236,9.568,9.3784,9.4236,502006,0
1997-06-10,9.4967,9.604,9.4599,9.534,292775,0
1997-06-11,9.604,10.084,9.568,9.977,629358,0
1997-06-12,9.905,10.084,9.905,10.084,259007,0
1997-06-13,10.159,10.419,10.159,10.386,417917,0
1997-06-16,10.386,10.419,10.121,10.159,112675,0
1997-06-17,10.084,10.419,9.786,10.014,476735,0
1997-06-18,9.94,10.568,9.94,10.456,697668,0
1997-06-19,10.611,10.972,10.53,10.721,556080,0
1997-06-20,10.757,11.091,10.721,10.972,504991,0
1997-06-23,10.972,10.972,10.721,10.721,373775,0
1997-06-24,10.901,10.901,10.683,10.739,268605,0
1997-06-25,10.739,10.864,10.683,10.757,322348,0
1997-06-26,10.683,10.791,10.683,10.721,157918,0
1997-06-27,10.683,10.864,10.683,10.83,141147,0
1997-06-30,10.811,11.273,10.811,11.201,435795,0
1997-07-01,11.254,11.346,11.164,11.254,423214,0
1997-07-02,11.273,11.642,11.219,11.642,335700,0
1997-07-03,11.815,11.979,11.625,11.979,595259,0
1997-07-07,11.908,11.908,11.201,11.289,529488,0
1997-07-08,11.289,11.289,10.494,10.494,464818,0
1997-07-09,10.511,10.721,10.014,10.014,494391,0
1997-07-10,9.94,10.367,9.923,10.14,917387,0
1997-07-11,10.221,10.386,10.121,10.386,868831,0
1997-07-14,10.367,10.511,10.367,10.437,504657,0
1997-07-15,10.456,10.456,9.678,10.14,1556349,0
1997-07-16,10.068,10.274,9.905,9.94,862540,0
1997-07-17,9.831,9.94,9.714,9.94,686524,0
1997-07-18,9.905,9.905,9.678,9.734,685970,0
1997-07-21,9.734,10.014,9.734,9.94,348727,0
1997-07-22,9.94,10.63,9.905,10.611,553654,0
1997-07-23,10.683,10.847,10.475,10.53,516465,0
1997-07-24,10.548,10.548,10.274,10.456,243554,0
1997-07-25,10.511,10.548,10.258,10.311,173588,0
1997-07-28,10.33,10.456,10.311,10.367,293105,0
1997-07-29,10.386,10.774,10.349,10.774,321800,0
1997-07-30,10.721,11.056,10.647,10.972,492408,0
1997-07-31,10.972,11.038,10.83,10.92,586209,0
1997-08-01,10.91,10.965,10.611,10.63,227111,0
1997-08-04,10.63,10.854,10.575,10.739,246644,0
1997-08-05,10.663,10.854,10.663,10.801,204267,0
1997-08-06,10.837,11.227,10.801,11.154,520547,0
1997-08-07,11.191,11.298,11.11,11.154,395293,0
1997-08-08,11.073,11.073,10.663,10.82,518894,0
1997-08-11,10.82,11.038,10.801,11.038,245320,0
1997-08-12,10.93,10.981,10.873,10.892,267503,0
1997-08-13,10.965,10.981,10.63,10.702,994194,0
1997-08-14,10.702,10.82,10.558,10.592,460186,0
1997-08-15,10.592,10.63,10.484,10.63,404787,0
1997-08-18,10.54,10.54,10.274,10.404,353801,0
1997-08-19,10.446,11.707,10.429,11.6,1403839,0
1997-08-20,11.191,11.191,10.721,10.82,1212478,0
1997-08-21,10.981,12.186,10.965,11.935,2488967,0
1997-08-22,11.6,11.953,11.263,11.672,1639886,0
1997-08-25,11.445,11.652,11.318,11.563,671184,0
1997-08-26,11.563,11.563,11.191,11.246,534898,0
1997-08-27,11.298,11.298,11.073,11.127,476294,0
1997-08-28,11.211,12.041,11.191,11.707,1378897,0
1997-08-29,11.781,11.97,11.356,11.481,771167,0
1997-09-02,11.499,11.672,11.445,11.617,464487,0
1997-09-03,11.545,11.6,11.445,11.6,573521,0
1997-09-04,11.563,11.815,11.463,11.652,858238,0
1997-09-05,11.69,11.707,11.527,11.6,1047718,0
1997-09-08,11.545,11.652,11.463,11.58,418360,0
1997-09-09,11.635,11.635,11.373,11.463,532025,0
1997-09-10,11.481,11.499,11.227,11.227,446613,0
1997-09-11,11.373,11.373,11.211,11.263,645143,0
1997-09-12,11.337,11.337,11,11.11,344754,0
1997-09-15,11.154,11.427,11.091,11.263,396506,0
1997-09-16,11.563,11.834,11.445,11.798,789486,0
1997-09-17,12.041,12.25,11.989,12.186,1071886,0
1997-09-18,12.25,12.307,12.041,12.186,771167,0
1997-09-19,12.186,12.525,12.186,12.506,731436,0
1997-09-22,12.506,12.623,12.27,12.487,639511,0
1997-09-23,12.525,12.894,12.45,12.894,1016599,0
1997-09-24,13.193,13.304,13.012,13.21,1600379,0
1997-09-25,13.086,13.086,12.859,12.93,956895,0
1997-09-26,12.949,13.384,12.93,13.285,701095,0
1997-09-29,13.304,13.492,13.304,13.477,426083,0
1997-09-30,13.477,13.602,13.401,13.602,451024,0
1997-10-01,13.585,13.864,13.348,13.639,1119446,0
1997-10-02,13.566,13.566,13.348,13.548,450143,0
1997-10-03,13.62,13.757,13.566,13.757,929084,0
1997-10-06,13.719,13.883,13.719,13.883,544387,0
1997-10-07,13.81,13.864,13.692,13.864,355123,0
1997-10-08,13.793,13.828,13.654,13.673,433147,0
1997-10-09,13.639,13.953,13.62,13.793,622739,0
1997-10-10,13.737,13.737,13.62,13.692,293324,0
1997-10-13,13.757,14.008,13.737,13.991,406995,0
1997-10-14,14.161,14.362,14.11,14.144,608389,0
1997-10-15,13.847,13.991,13.737,13.919,383375,0
1997-10-16,14.416,14.734,14.237,14.5,1835990,0
1997-10-17,14.5,14.5,14.198,14.275,832413,0
1997-10-20,14.255,14.275,14.126,14.18,256467,0
1997-10-21,14.161,14.342,14.161,14.342,256577,0
1997-10-22,14.398,14.398,14.237,14.291,404125,0
1997-10-23,14.093,14.11,13.937,13.991,310212,0
1997-10-24,14.066,14.144,14.028,14.126,551226,0
1997-10-27,13.991,14.008,13.156,13.156,274785,0
1997-10-28,12.487,13.457,12.487,13.42,811556,0
1997-10-29,13.602,13.972,13.384,13.919,361086,0
1997-10-30,13.529,13.585,13.122,13.384,203166,0
1997-10-31,13.438,13.663,13.438,13.593,302377,0
1997-11-03,13.593,13.719,13.5,13.719,224244,0
1997-11-04,13.7,13.7,13.438,13.5,260771,0
1997-11-05,13.438,13.962,13.438,13.927,323012,0
1997-11-06,13.999,14.126,13.927,14.093,182636,0
1997-11-07,13.962,13.962,13.719,13.855,235720,0
1997-11-10,13.828,13.909,13.775,13.775,279311,0
1997-11-11,13.757,13.981,13.757,13.793,151075,0
1997-11-12,13.757,13.757,13.539,13.539,110465,0
1997-11-13,13.539,13.539,13.122,13.295,90159,0
1997-11-14,13.22,13.239,12.94,13.14,243113,0
1997-11-17,13.105,13.611,13.105,13.576,190254,0
1997-11-18,13.576,13.737,13.557,13.7,187161,0
1997-11-19,13.719,13.927,13.7,13.855,327869,0
1997-11-20,13.909,14.246,13.909,14.11,332943,0
1997-11-21,14.144,14.144,13.909,13.927,272030,0
1997-11-24,13.962,13.962,13.629,13.629,110245,0
1997-11-25,13.683,13.683,13.477,13.477,413834,0
1997-11-26,13.477,13.683,13.477,13.593,229210,0
1997-11-28,13.646,13.646,13.5,13.5,55176,0
1997-12-01,13.5,13.981,13.5,13.873,159793,0
1997-12-02,13.793,14.189,13.793,14.126,343427,0
1997-12-03,14.3,14.464,14.265,14.318,340671,0
1997-12-04,14.3,14.406,14.056,14.352,182749,0
1997-12-05,14.352,14.406,14.265,14.406,332832,0
1997-12-08,14.445,14.897,14.445,14.58,326103,0
1997-12-09,14.58,14.597,14.37,14.39,120396,0
1997-12-10,14.37,14.39,13.828,14.038,197978,0
1997-12-11,13.981,13.981,13.7,13.892,194668,0
1997-12-12,13.962,14.189,13.873,14.093,174694,0
1997-12-15,14.126,14.39,14.126,14.39,229210,0
1997-12-16,14.445,14.834,14.425,14.816,513153,0
1997-12-17,14.834,15.06,14.37,14.39,526064,0
1997-12-18,14.464,14.635,14.406,14.58,405228,0
1997-12-19,14.597,14.597,14.406,14.425,280304,0
1997-12-22,14.989,15.151,14.897,14.97,899399,0
1997-12-23,15.268,15.957,15.268,15.466,1094619,0
1997-12-24,15.466,15.486,15.305,15.359,277984,0
1997-12-26,15.359,15.486,15.187,15.432,144015,0
1997-12-29,15.414,15.695,15.322,15.585,285708,0
1997-12-30,15.505,16.047,15.359,16.047,338681,0
1997-12-31,15.995,16.177,15.92,16.139,98105,0
1998-01-02,16.139,16.473,16.139,16.159,511606,0
1998-01-05,16.101,16.195,15.938,16.084,584558,0
1998-01-06,16.084,16.293,16.013,16.212,900945,0
1998-01-07,15.977,16.064,15.748,15.786,266065,0
1998-01-08,15.748,15.92,15.695,15.804,218834,0
1998-01-09,15.804,15.995,15.568,15.585,295311,0
1998-01-12,15.342,15.767,15.06,15.748,428401,0
1998-01-13,15.767,16.064,15.678,16.064,261322,0
1998-01-14,16.084,16.404,16.084,16.404,523086,0
1998-01-15,16.899,17.742,16.808,17.742,980624,0
1998-01-16,17.797,18.023,17.571,17.778,844110,0
1998-01-20,17.852,18.15,17.571,18.096,507749,0
1998-01-21,17.925,17.925,17.5,17.833,356666,0
1998-01-22,17.761,17.761,17.233,17.298,557517,0
1998-01-23,17.354,17.443,16.982,17.053,251280,0
1998-01-26,17.126,17.742,17.126,17.671,299282,0
1998-01-27,17.671,18.54,17.635,18.342,552769,0
1998-01-28,18.342,19.213,18.342,18.784,742805,0
1998-01-29,18.82,19.917,18.486,19.455,424097,0
1998-01-30,19.526,19.7,19.365,19.404,330293,0
1998-02-02,19.404,19.772,19.404,19.718,251280,0
1998-02-03,19.79,19.917,19.326,19.365,285380,0
1998-02-04,19.308,19.508,19.308,19.404,259335,0
1998-02-05,19.482,19.482,19.12,19.185,171272,0
1998-02-06,19.165,19.384,19.165,19.274,190805,0
1998-02-09,19.326,20.088,19.308,19.981,337248,0
1998-02-10,20.035,20.154,19.89,20.054,217290,0
1998-02-11,19.981,20.017,19.872,19.908,186834,0
1998-02-12,19.944,19.963,19.628,19.682,236716,0
1998-02-13,19.662,19.756,19.308,19.345,157037,0
1998-02-17,19.482,20.769,19.482,20.314,636531,0
1998-02-18,20.426,20.985,20.426,20.723,549792,0
1998-02-19,20.723,20.933,20.597,20.897,212987,0
1998-02-20,20.88,20.933,20.634,20.707,263310,0
1998-02-23,20.741,20.805,20.088,20.173,234066,0
1998-02-24,20.226,20.352,20.173,20.191,137394,0
1998-02-25,20.191,20.191,19.908,20.115,223911,0
1998-02-26,20.115,20.426,20.115,20.115,455439,0
1998-02-27,20.054,20.115,19.628,20.035,318818,0
1998-03-02,20.054,20.115,19.944,19.981,168733,0
1998-03-03,19.963,20.017,19.835,19.981,131877,0
1998-03-04,19.908,20.017,19.536,19.644,224464,0
1998-03-05,19.12,19.463,19.12,19.255,375983,0
1998-03-06,19.255,20.615,19.255,20.597,403792,0
1998-03-09,20.541,21.004,20.426,20.615,365499,0
1998-03-10,20.688,21.323,20.653,21.248,258010,0
1998-03-11,21.62,22.2,21.602,22.129,341659,0
1998-03-12,22.092,23.153,22.092,23.061,503112,0
1998-03-13,23.061,23.615,22.646,23.169,348282,0
1998-03-16,23.153,23.261,22.801,22.908,323454,0
1998-03-17,22.925,22.943,22.661,22.819,242453,0
1998-03-18,22.782,23.153,22.661,23.018,194337,0
1998-03-19,23.098,23.414,23.061,23.08,132539,0
1998-03-20,22.852,23.08,22.763,23.018,99539,0
1998-03-23,22.852,23.061,22.698,22.698,102629,0
1998-03-24,22.698,23.225,22.698,23.098,168625,0
1998-03-25,23.08,23.615,22.819,22.819,294981,0
1998-03-26,22.889,24.267,22.889,24.086,610929,0
1998-03-27,24.231,24.422,23.377,23.377,597134,0
1998-03-30,23.414,23.823,23.414,23.578,281850,0
1998-03-31,23.769,23.912,23.506,23.523,230642,0
1998-04-01,24.675,25.355,24.547,25.29,587755,0
1998-04-02,25.536,25.799,25.272,25.272,321243,0
1998-04-03,25.355,26.152,25.219,26.026,494835,0
1998-04-06,26.026,26.714,26.026,26.56,429503,0
1998-04-07,26.768,26.824,26.026,26.223,498479,0
1998-04-08,26.223,26.342,25.499,25.743,229539,0
1998-04-09,25.743,26.298,25.743,26.152,378739,0
1998-04-13,26.223,26.976,26.207,26.948,513487,0
1998-04-14,26.995,27.213,26.543,26.842,411408,0
1998-04-15,26.842,26.894,26.171,26.324,761895,0
1998-04-16,27.738,29.024,27.583,29.024,1201222,0
1998-04-17,28.924,30.03,28.635,29.732,613354,0
1998-04-20,29.767,29.942,29.605,29.677,540190,0
1998-04-21,29.75,30.104,29.677,30.085,417917,0
1998-04-22,30.049,31.299,30.03,31.072,522977,0
1998-04-23,31.018,31.072,29.559,29.713,517461,0
1998-04-24,29.695,30.347,28.635,28.906,566782,0
1998-04-27,27.438,27.647,25.981,27.249,911761,0
1998-04-28,27.738,28.199,27.139,27.366,627926,0
1998-04-29,27.384,27.566,27.384,27.476,167851,0
1998-04-30,28.335,28.706,28.036,28.653,603317,0
1998-05-01,28.673,29.024,28.673,28.852,227664,0
1998-05-04,28.835,29.416,28.835,29.188,396621,0
1998-05-05,29.196,29.196,28.471,28.988,246095,0
1998-05-06,29.061,29.233,27.754,28.209,340336,0
1998-05-07,28.227,28.282,27.682,27.927,190034,0
1998-05-08,27.982,28.688,27.964,28.391,183524,0
1998-05-11,28.391,29.104,28.391,28.49,264524,0
1998-05-12,28.471,28.743,28.136,28.653,192021,0
1998-05-13,28.653,29.776,28.653,29.442,1657323,0
1998-05-14,29.442,29.923,29.178,29.55,450585,0
1998-05-15,29.55,29.695,29.424,29.532,139596,0
1998-05-18,29.677,30.129,29.677,30.04,306678,0
1998-05-19,30.057,30.518,30.057,30.112,376863,0
1998-05-20,30.22,30.356,29.776,30.239,267614,0
1998-05-21,30.393,30.628,30.356,30.518,265187,0
1998-05-22,30.537,30.818,30.356,30.356,215303,0
1998-05-26,30.393,30.71,29.406,29.55,315726,0
1998-05-27,29.178,29.695,29.16,29.677,509182,0
1998-05-28,29.605,30.095,29.442,29.478,354461,0
1998-05-29,29.621,29.849,29.55,29.793,124042,0
1998-06-01,29.849,29.849,29.513,29.677,169395,0
1998-06-02,29.812,29.956,29.55,29.723,214755,0
1998-06-03,29.758,30.591,29.758,30.012,565353,0
1998-06-04,30.095,30.628,29.695,30.374,428181,0
1998-06-05,30.411,30.628,30.374,30.591,411295,0
1998-06-08,30.71,30.728,30.274,30.483,392535,0
1998-06-09,30.447,30.483,30.33,30.43,296306,0
1998-06-10,30.31,30.31,30.076,30.257,237708,0
1998-06-11,30.257,30.33,30.148,30.148,208018,0
1998-06-12,30.33,31.299,30.33,30.854,1124086,0
1998-06-15,30.818,30.818,30.22,30.22,584006,0
1998-06-16,30.293,30.43,29.776,30.22,350823,0
1998-06-17,30.31,31.261,30.31,31.117,323122,0
1998-06-18,31.081,32.089,31.009,31.979,266620,0
1998-06-19,31.643,31.75,31.228,31.455,491965,0
1998-06-22,31.862,32.65,31.768,32.441,333828,0
1998-06-23,32.739,33.002,32.46,33.002,237927,0
1998-06-24,34.769,34.852,34.182,34.288,1062726,0
1998-06-25,34.36,34.769,34.288,34.606,883620,0
1998-06-26,34.751,35.033,34.625,34.887,428181,0
1998-06-29,34.868,35.704,34.868,35.684,650876,0
1998-06-30,35.967,37.423,35.819,37.07,4260176,0
1998-07-01,36.936,37.461,36.415,37.423,1176172,0
1998-07-02,37.461,37.724,36.415,36.719,709034,0
1998-07-06,36.719,36.989,36.617,36.735,455989,0
1998-07-07,36.828,37.479,36.415,37.252,473869,0
1998-07-08,37.288,38.004,37.269,38.004,524413,0
1998-07-09,37.923,38.782,37.724,38.222,942659,0
1998-07-10,38.203,38.322,37.423,37.905,697890,0
1998-07-13,37.705,37.705,37.269,37.498,331840,0
1998-07-14,37.57,38.429,37.354,38.373,547144,0
1998-07-15,38.373,38.373,37.777,37.941,337026,0
1998-07-16,38.222,38.62,37.197,37.214,869050,0
1998-07-17,37.214,37.288,35.929,37.053,1033149,0
1998-07-20,37.008,37.008,36.435,36.617,496930,0
1998-07-21,36.617,36.617,35.447,35.447,444513,0
1998-07-22,34.995,35.033,34.182,34.697,603643,0
1998-07-23,34.625,35.312,34.417,34.588,291449,0
1998-07-24,34.663,34.732,33.167,33.725,443854,0
1998-07-27,33.43,33.991,33.018,33.991,477730,0
1998-07-28,34.063,34.134,32.687,32.829,596142,0
1998-07-29,32.848,32.984,32.65,32.867,354461,0
1998-07-30,33.201,34.588,33.055,34.417,436236,0
1998-07-31,34.569,34.925,34.063,34.644,421008,0
1998-08-03,34.36,34.417,33.656,33.673,346188,0
1998-08-04,33.781,34.01,32.46,32.81,539198,0
1998-08-05,33.284,33.837,32.723,33.002,830095,0
1998-08-06,33.002,33.673,32.829,33.517,315726,0
1998-08-07,33.602,34.533,33.517,33.881,292002,0
1998-08-10,33.8,34.925,33.725,34.815,401033,0
1998-08-11,34.353,34.606,33.917,34.073,520879,0
1998-08-12,34.272,34.569,34.124,34.124,472213,0
1998-08-13,34.124,34.516,34.053,34.089,248852,0
1998-08-14,34.272,34.588,33.917,34.073,537435,0
1998-08-17,34.073,34.533,34.073,34.478,375871,0
1998-08-18,34.533,35.34,34.497,35.285,517461,0
1998-08-19,35.269,35.485,34.986,35.205,441093,0
1998-08-20,35.222,35.784,34.906,35.43,338462,0
1998-08-21,35.285,35.285,33.602,34.533,616007,0
1998-08-24,34.497,35.25,34.497,34.759,292002,0
1998-08-25,35.042,35.957,34.906,35.656,435465,0
1998-08-26,35.377,35.43,34.852,34.925,375983,0
1998-08-27,34.852,34.868,31.606,32.089,1257724,0
1998-08-28,32.15,32.26,29.942,31.191,1638896,0
1998-08-31,31.271,31.507,25.99,26.132,2194870,0
1998-09-01,26.714,27.946,24.865,27.803,1385628,0
1998-09-02,27.72,28.246,27.185,27.91,1169439,0
1998-09-03,27.629,27.927,27.033,27.185,1043083,0
1998-09-04,27.185,27.22,25.02,25.856,920259,0
1998-09-08,28.372,28.372,26.902,27.774,1099804,0
1998-09-09,27.774,28.372,26.902,26.902,722501,0
1998-09-10,26.432,26.432,24.793,25.093,879643,0
1998-09-11,25.162,27.557,24.938,27.33,1439592,0
1998-09-14,28.372,28.951,28.073,28.09,771939,0
1998-09-15,28.673,31.716,28.598,31.191,1543216,0
1998-09-16,31.271,32.739,31.236,32.704,1344135,0
1998-09-17,31.507,31.606,30.447,31.044,846099,0
1998-09-18,31.218,32.15,31.081,31.96,575948,0
1998-09-21,31.063,32.26,31.027,32.089,740600,0
1998-09-22,32.167,33.302,32.167,32.612,566455,0
1998-09-23,32.687,34.353,32.687,34.107,641055,0
1998-09-24,34.107,34.516,33.524,33.673,826344,0
1998-09-25,33.302,33.457,32.278,33.267,503442,0
1998-09-28,33.335,34.353,33.002,33.457,354355,0
1998-09-29,33.474,33.934,33.002,33.228,470780,0
1998-09-30,32.894,32.894,30.764,30.784,601109,0
1998-10-01,29.568,30.129,26.207,27.185,1188641,0
1998-10-02,26.804,29.089,25.536,28.861,1957711,0
1998-10-05,27.258,27.557,25.536,27.033,1190186,0
1998-10-06,26.886,28.073,24.34,25.389,1617375,0
1998-10-07,25.093,25.093,18.439,20.009,3720645,0
1998-10-08,18.524,18.894,15.459,18.54,3836630,0
1998-10-09,19.12,22.102,16.273,21.096,3603339,0
1998-10-12,21.802,22.852,19.863,21.286,2274656,0
1998-10-13,21.286,23.206,20.795,21.957,3189612,0
1998-10-14,22.029,23.489,21.819,22.661,1302307,0
1998-10-15,22.735,26.132,22.554,25.971,1636023,0
1998-10-16,26.657,26.886,25.689,26.171,1892821,0
1998-10-19,26.731,28.073,26.695,28.073,1031278,0
1998-10-20,28.056,28.409,25.924,27.366,1360799,0
1998-10-21,27.774,28.951,27.185,27.91,1460007,0
1998-10-22,28.073,28.545,27.033,28.527,815971,0
1998-10-23,28.598,29.868,27.892,28.673,756706,0
1998-10-26,28.688,28.688,27.647,27.774,925333,0
1998-10-27,27.927,28.335,26.938,27.203,873134,0
1998-10-28,26.92,27.873,26.587,27.774,546038,0
1998-10-29,28,28.861,27.774,28.635,742695,0
1998-10-30,29.089,30.728,28.933,30.393,721505,0
1998-11-02,30.447,30.955,29.007,29.288,1196369,0
1998-11-03,29.605,29.849,28.843,28.916,1008210,0
1998-11-04,29.424,30.021,29.288,29.776,690823,0
1998-11-05,29.723,32.15,29.388,31.96,926324,0
1998-11-06,31.588,32.668,31.588,32.089,818067,0
1998-11-09,31.993,32.013,30.185,30.483,776021,0
1998-11-10,30.339,30.9,29.596,29.614,720183,0
1998-11-11,29.895,30.04,27.803,29.034,814538,0
1998-11-12,28.961,29.295,28.399,28.843,389113,0
1998-11-13,28.843,30.674,28.843,30.44,609826,0
1998-11-16,30.509,31.053,29.776,29.776,405228,0
1998-11-17,29.741,31.988,29.741,31.742,1000044,0
1998-11-18,31.742,32.132,30.601,30.655,478943,0
1998-11-19,30.584,31.289,30.266,30.584,408095,0
1998-11-20,30.955,31.533,30.844,31.091,377856,0
1998-11-23,31.426,34.379,31.2,34.379,847973,0
1998-11-24,33.926,34.116,33.065,33.184,596914,0
1998-11-25,33.167,33.274,32.394,32.867,331618,0
1998-11-27,32.885,33.8,32.885,33.328,193455,0
1998-11-30,33.184,33.63,32.523,32.885,379958,0
1998-12-01,32.306,32.66,31.635,32.25,567667,0
1998-12-02,32.167,32.713,31.871,31.871,266731,0
1998-12-03,31.905,32.433,31.182,31.445,320250,0
1998-12-04,31.796,32.802,31.796,32.621,366493,0
1998-12-07,32.549,34.08,32.549,33.699,348394,0
1998-12-08,33.184,33.184,31.533,31.988,1162045,0
1998-12-09,32.132,32.487,31.796,31.905,452898,0
1998-12-10,31.905,31.97,30.339,30.44,621855,0
1998-12-11,30.473,30.566,29.261,30.156,837271,0
1998-12-14,30.095,30.825,30.095,30.393,408648,0
1998-12-15,30.71,32.269,30.411,32.099,608280,0
1998-12-16,32.167,32.566,31.236,32.25,454777,0
1998-12-17,32.433,34.08,32.433,34.018,734198,0
1998-12-18,33.63,35.948,33.483,35.774,859780,0
1998-12-21,35.774,37.498,35.774,36.445,575290,0
1998-12-22,36.51,36.584,35.087,36.174,404454,0
1998-12-23,36.244,36.617,35.195,36.464,278982,0
1998-12-24,36.393,36.445,35.948,36.209,60917,0
1998-12-28,36.283,36.464,35.758,36.073,124149,0
1998-12-29,35.593,36.227,35.368,35.386,266950,0
1998-12-30,35.494,35.847,34.976,35.159,219938,0
1998-12-31,35.232,35.593,34.227,34.379,220158,0
1999-01-04,34.679,35.664,34.227,34.679,679572,0
1999-01-05,35.015,36.019,34.976,35.549,344974,0
1999-01-06,36.464,37.345,36.464,37.345,627484,0
1999-01-07,36.916,37.832,36.584,37.795,566237,0
1999-01-08,38.26,38.322,36.634,38.06,774035,0
1999-01-11,38.098,38.203,36.762,37.813,442638,0
1999-01-12,37.813,39.608,37.795,38.468,577492,0
1999-01-13,37.362,38.821,36.916,38.373,748764,0
1999-01-14,38.373,38.695,37.905,38.023,597797,0
1999-01-15,38.411,39.154,38.079,38.99,629799,0
1999-01-19,38.99,39.31,38.555,39.31,541295,0
1999-01-20,40.052,41.846,39.872,40.351,668422,0
1999-01-21,40.278,40.295,39.027,39.154,355787,0
1999-01-22,38.855,39.138,38.392,38.468,583891,0
1999-01-25,38.429,38.955,38.429,38.821,435683,0
1999-01-26,38.522,38.939,37.813,38.574,358875,0
1999-01-27,38.658,39.608,38.486,39.31,378852,0
1999-01-28,39.275,39.437,38.855,39.047,411408,0
1999-01-29,38.973,39.699,38.973,39.573,386579,0
1999-02-01,39.49,39.891,39.363,39.381,394523,0
1999-02-02,38.939,38.939,36.916,37.941,839476,0
1999-02-03,37.869,37.869,36.019,36.916,598680,0
1999-02-04,36.916,36.916,34.976,35.122,516906,0
1999-02-05,35.051,35.549,34.454,34.506,462832,0
1999-02-08,34.697,34.852,33.917,34.323,489868,0
1999-02-09,34.028,34.097,32.904,33.257,472213,0
1999-02-10,33.149,34.028,32.64,33.934,398714,0
1999-02-11,33.953,36.065,33.872,35.73,883620,0
1999-02-12,35.647,37.949,35.447,36.435,729122,0
1999-02-16,36.754,37.317,35.713,35.892,321579,0
1999-02-17,35.368,36.415,34.925,34.925,260109,0
1999-02-18,35.415,36.329,35.169,35.875,370353,0
1999-02-19,36.311,37.632,36.028,37.053,467139,0
1999-02-22,37.017,39.302,36.979,38.702,583122,0
1999-02-23,38.773,39.782,38.383,39.652,581909,0
1999-02-24,39.598,40.044,38.478,38.584,498035,0
1999-02-25,38.439,38.478,36.193,37.053,941446,0
1999-02-26,37.805,39.037,37.488,38.174,548471,0
1999-03-01,37.949,39.355,37.949,38.531,556195,0
1999-03-02,38.478,40.197,37.949,39.652,494391,0
1999-03-03,39.582,40.025,38.702,38.999,524633,0
1999-03-04,38.929,40.009,38.602,39.726,415488,0
1999-03-05,40.08,40.904,40.009,40.624,581796,0
1999-03-08,40.08,40.442,38.755,39.881,826784,0
1999-03-09,39.899,40.831,39.671,40.253,624613,0
1999-03-10,40.197,40.812,39.709,40.641,308222,0
1999-03-11,40.641,40.659,39.69,39.798,350489,0
1999-03-12,40.08,40.46,39.826,40.27,204487,0
1999-03-15,40.342,40.624,39.763,39.952,208354,0
1999-03-16,39.915,39.915,38.564,38.883,424757,0
1999-03-17,38.883,38.883,38.05,38.138,162222,0
1999-03-18,38.62,40.939,38.478,40.795,498141,0
1999-03-19,40.795,41.131,40.235,40.361,576718,0
1999-03-22,40.379,40.939,40.197,40.46,326103,0
1999-03-23,40.235,40.235,38.089,38.459,500903,0
1999-03-24,38.883,39.826,38.865,39.782,718087,0
1999-03-25,40.304,41.276,40.197,41.276,491635,0
1999-03-26,41.303,43.05,40.812,42.944,840250,0
1999-03-29,42.962,43.932,42.925,43.678,639619,0
1999-03-30,43.695,44.791,43.678,44.311,590957,0
1999-03-31,44.874,46.195,44.719,45.172,703738,0
1999-04-01,45.752,47.41,45.372,46.177,654078,0
1999-04-05,46.667,47.038,45.671,46.177,452791,0
1999-04-06,46.288,46.37,45.804,46.051,503664,0
1999-04-07,46.213,47.022,46.195,47.022,480047,0
1999-04-08,46.966,47.148,46.37,46.812,497595,0
1999-04-09,46.757,47.709,46.213,47.529,283175,0
1999-04-12,47.248,48.426,46.867,48.143,517791,0
1999-04-13,47.864,50.853,47.846,50.418,866625,0
1999-04-14,51.451,52.421,50.853,51.297,879868,0
1999-04-15,51.153,51.153,47.6,47.618,1112275,0
1999-04-16,47.864,49.359,47.864,49.06,514481,0
1999-04-19,49.133,50.255,45.917,45.917,524962,0
1999-04-20,45.545,45.898,43.993,45.652,832965,0
1999-04-21,45.842,48.761,45.804,48.443,693366,0
1999-04-22,48.979,49.901,48.026,49.54,572305,0
1999-04-23,49.465,49.483,48.78,49.133,187161,0
1999-04-26,49.322,50.219,49.133,49.322,218945,0
1999-04-27,49.767,50.236,48.761,49.92,412839,0
1999-04-28,49.92,50.255,49.502,49.656,394964,0
1999-04-29,50.03,51.451,49.883,50.155,470999,0
1999-04-30,52.346,52.911,50.908,51.959,988569,0
1999-05-03,52.277,52.792,50.418,50.853,575290,0
1999-05-04,50.999,51.488,50.155,50.627,563810,0
1999-05-05,50.66,51.488,50.311,51.397,441093,0
1999-05-06,51.397,51.397,49.674,50.481,623070,0
1999-05-07,50.642,51.134,50.183,50.66,402468,0
1999-05-10,50.557,50.557,49.395,49.449,334599,0
1999-05-11,49.511,52.185,49.511,51.479,577160,0
1999-05-12,51.433,52.487,50.747,52.078,367043,0
1999-05-13,52.078,54.097,51.904,53.293,372560,0
1999-05-14,52.297,52.297,49.831,50.747,710032,0
1999-05-17,50.67,51.451,49.674,51.251,444842,0
1999-05-18,51.325,52.376,49.339,49.883,777898,0
1999-05-19,49.883,50.557,47.283,49.143,1258936,0
1999-05-20,49.457,50.934,48.816,49.457,759690,0
1999-05-21,49.304,49.758,47.618,47.618,588747,0
1999-05-24,47.283,47.301,41.356,43.713,2446919,0
1999-05-25,44.292,45.434,43.885,44.33,1019024,0
1999-05-26,44.273,45.226,42.081,43.096,1220649,0
1999-05-27,44.702,45.861,44.292,44.591,1305068,0
1999-05-28,45.117,45.597,44.874,45.101,972676,0
1999-06-01,45.681,47.301,44.817,47.229,794784,0
1999-06-02,46.403,47.581,45.507,47.193,1344797,0
1999-06-03,47.356,48.036,46.07,46.124,1561752,0
1999-06-04,46.124,47.42,46.124,47.193,1070564,0
1999-06-07,47.193,47.638,46.576,47.139,696898,0
1999-06-08,47.248,50.5,47.193,49.377,1235323,0
1999-06-09,50.274,51.734,49.322,49.377,1541451,0
1999-06-10,48.933,48.933,45.959,47.809,2122914,0
1999-06-11,47.356,48.09,46.241,46.458,1685796,0
1999-06-14,47.7,47.918,45.734,45.842,1380217,0
1999-06-15,45.842,46.35,45.226,45.346,1409686,0
1999-06-16,45.959,48.426,45.959,47.981,1419726,0
1999-06-17,47.581,48.314,47.193,47.809,1200119,0
1999-06-18,47.7,48.599,47.356,48.036,789706,0
1999-06-21,46.803,48.143,46.803,47.022,1176503,0
1999-06-22,47.193,47.809,46.35,47.301,660037,0
1999-06-23,47.474,47.474,44.501,46.241,1092744,0
1999-06-24,46.014,46.014,44.61,45.681,733205,0
1999-06-25,45.787,46.241,44.891,45.614,477180,0
1999-06-28,45.787,46.014,45.681,45.842,793681,0
1999-06-29,45.842,47.139,45.681,46.297,1067142,0
1999-06-30,46.74,49.994,46.124,49.994,1769555,0
1999-07-01,48.48,50.219,48.2,50.055,1464092,0
1999-07-02,49.883,51.233,49.656,50.898,619209,0
1999-07-06,50.783,51.849,50.392,50.834,819390,0
1999-07-07,51.345,51.904,50.834,51.57,839032,0
1999-07-08,51.18,51.18,49.777,50.274,1094841,0
1999-07-09,50.055,50.618,49.55,49.721,617439,0
1999-07-12,47.7,49.656,47.7,49.377,1331113,0
1999-07-13,48.263,48.705,47.918,47.918,756157,0
1999-07-14,47.918,48.705,47.42,47.42,726032,0
1999-07-15,40.624,44.219,40.124,43.941,11320852,0
1999-07-16,43.993,45.399,43.768,44.948,2111989,0
1999-07-19,44.998,44.998,42.201,43.041,1548512,0
1999-07-20,43.041,43.041,41.303,41.466,1226939,0
1999-07-21,41.303,41.801,40.966,41.303,1403283,0
1999-07-22,41.521,42.535,41.022,41.747,2207225,0
1999-07-23,41.747,42.643,41.466,41.747,1415312,0
1999-07-26,42.201,43.153,41.863,42.427,1705436,0
1999-07-27,42.427,43.041,41.919,42.98,1685244,0
1999-07-28,43.096,44.103,42.925,43.605,2211641,0
1999-07-29,43.206,43.768,42.427,43.096,1838309,0
1999-07-30,43.324,43.605,41.411,41.64,826784,0
1999-08-02,41.691,42.762,41.184,41.24,579369,0
1999-08-03,41.64,41.863,38.721,39.111,1193501,0
1999-08-04,36.808,37.878,35.523,35.749,2175669,0
1999-08-05,35.856,38.549,35.465,38.495,2176105,0
1999-08-06,36.808,37.488,35.684,36.415,1574115,0
1999-08-09,37.037,37.317,36.311,36.528,1478546,0
1999-08-10,36.047,37.061,34.705,36.89,1565509,0
1999-08-11,37.116,37.288,36.384,36.662,1248566,0
1999-08-12,36.609,37.679,36.445,36.501,872033,0
1999-08-13,37.288,37.507,36.609,37.224,1274168,0
1999-08-16,37.957,38.13,37.345,37.734,1356163,0
1999-08-17,39.979,40.088,38.912,39.31,2378828,0
1999-08-18,38.973,39.027,37.57,37.623,827890,0
1999-08-19,37.395,37.395,36.836,37.116,847423,0
1999-08-20,37.061,38.629,37.061,38.629,1016045,0
1999-08-23,39.754,42.451,39.417,42.451,1739430,0
1999-08-24,42.12,42.337,40.93,41.947,1389599,0
1999-08-25,39.643,39.754,38.014,38.973,4320982,0
1999-08-26,39.027,39.537,37.171,37.451,1439480,0
1999-08-27,37.451,37.623,35.377,35.485,1850558,0
1999-08-30,35.713,35.767,32.566,33.074,2528689,0
1999-08-31,33.69,34.028,32.34,33.917,1972059,0
1999-09-01,34.143,34.253,32.566,33.074,1570807,0
1999-09-02,32.233,34.143,32.176,33.639,1998432,0
1999-09-03,36.166,36.609,35.656,36.609,1880573,0
1999-09-07,36.556,36.89,34.36,34.759,1159399,0
1999-09-08,34.533,35.269,33.8,34.143,1375697,0
1999-09-09,33.972,34.986,33.465,34.925,1075197,0
1999-09-10,35.603,36.384,34.986,35.656,1080161,0
1999-09-13,35.549,36.781,35.549,36.273,1004235,0
1999-09-14,36.501,36.727,35.269,35.269,1236097,0
1999-09-15,35.269,36.047,34.815,34.986,787830,0
1999-09-16,34.986,35.042,33.237,33.411,977639,0
1999-09-17,33.917,34.533,33.917,34.427,850732,0
1999-09-20,36.501,36.501,35.205,35.884,1054010,0
1999-09-21,35.767,35.767,34.478,34.815,916394,0
1999-09-22,35.042,35.884,34.588,35.656,959103,0
1999-09-23,36.047,36.609,35.485,35.485,1163814,0
1999-09-24,35.603,35.656,34.478,35.603,1381435,0
1999-09-27,36.836,36.89,35.43,35.485,966277,0
1999-09-28,35.485,35.485,33.13,35.322,1309704,0
1999-09-29,35.269,36.329,34.868,35.656,763109,0
1999-09-30,35.656,35.767,34.533,35.042,1368964,0
1999-10-01,34.868,35.205,34.533,34.644,836389,0
1999-10-04,35.938,36.166,35.042,35.884,1032047,0
1999-10-05,36.836,38.183,36.047,37.852,2256005,0
1999-10-06,37.852,40.713,37.785,40.26,2772686,0
1999-10-07,41.891,41.891,40.035,40.65,1662290,0
1999-10-08,40.435,43.123,39.417,41.719,2733844,0
1999-10-11,41.719,42.451,41.051,41.439,786286,0
1999-10-12,41.439,41.439,40.26,40.435,566565,0
1999-10-13,39.754,40.878,37.57,38.855,1349319,0
1999-10-14,36.836,36.944,35.042,35.269,4270329,0
1999-10-15,34.143,34.644,32.233,32.34,3261234,0
1999-10-18,33.745,35.269,33.465,35.269,2301581,0
1999-10-19,36.384,37.171,35.43,35.485,1329788,0
1999-10-20,35.656,36.445,35.485,36.111,1147812,0
1999-10-21,36.111,37.288,35.713,37.171,715215,0
1999-10-22,39.417,39.699,38.242,38.912,1232675,0
1999-10-25,38.912,38.912,37.57,38.242,1231018,0
1999-10-26,38.468,39.471,38.349,38.629,1045182,0
1999-10-27,39.31,41.719,39.191,41.557,1624658,0
1999-10-28,46.042,46.106,44.141,45.372,4577780,0
1999-10-29,46.213,48.625,45.824,47.618,3358236,0
1999-11-01,47.166,47.501,44.357,45.091,2076898,0
1999-11-02,44.919,47.564,44.919,45.824,1466629,0
1999-11-03,45.987,46.657,45.372,45.597,803501,0
1999-11-04,45.597,46.886,45.545,46.44,1134786,0
1999-11-05,48.969,49.304,47.675,47.726,2374632,0
1999-11-08,47.675,47.726,44.475,44.864,3258254,0
1999-11-09,45.597,45.987,44.074,44.419,1128277,0
1999-11-10,44.074,44.528,40.878,40.878,1485610,0
1999-11-11,41.33,41.947,40.878,41.103,2967907,0
1999-11-12,42.12,45.879,42.12,45.48,1432749,0
1999-11-15,45.48,45.824,44.357,45.091,899621,0
1999-11-17,46.403,46.403,44.211,44.384,1121656,0
1999-11-18,44.948,45.172,43.768,44.837,944315,0
1999-11-19,44.61,45.226,44.103,44.948,666660,0
1999-11-22,44.948,44.948,42.925,43.206,754173,0
1999-11-23,43.088,43.153,41.801,42.471,743357,0
1999-11-24,42.138,42.471,41.63,42.309,350709,0
1999-11-26,42.081,42.807,41.966,42.527,228549,0
1999-11-29,42.309,42.309,40.841,41.24,837382,0
1999-11-30,41.012,42.698,40.731,41.855,1728944,0
1999-12-01,42.364,42.527,41.294,41.719,1528098,0
1999-12-02,41.121,43.261,41.121,43.088,1191183,0
1999-12-03,44.719,45.787,44.556,45.614,1288514,0
1999-12-06,46.297,46.297,44.492,45.562,1207514,0
1999-12-07,45.842,45.842,42.753,44.211,1431977,0
1999-12-08,44.438,44.774,43.433,43.596,622407,0
1999-12-09,44.384,45.117,42.192,43.368,1491238,0
1999-12-10,44.047,44.891,43.487,44.438,1559325,0
1999-12-13,44.273,44.948,44.159,44.891,805046,0
1999-12-14,44.719,44.948,42.869,43.487,1732148,0
1999-12-15,43.487,43.596,42.081,42.192,978299,0
1999-12-16,41.966,42.138,40.169,41.747,1245588,0
1999-12-17,41.801,42.698,41.682,41.801,1007106,0
1999-12-20,41.855,42.643,41.466,41.521,511940,0
1999-12-21,41.521,41.966,40.731,41.466,911539,0
1999-12-22,41.294,41.573,41.07,41.294,458639,0
1999-12-23,41.466,41.966,41.24,41.466,520327,0
1999-12-27,41.347,42.589,41.347,41.573,1078946,0
1999-12-28,41.573,42.243,41.573,41.911,583122,0
1999-12-29,41.911,42.364,41.911,42.081,353250,0
1999-12-30,41.966,43.153,41.966,42.869,329305,0
1999-12-31,42.807,43.54,42.753,43.314,326875,0
2000-01-03,43.261,43.314,40.561,41.521,978745,0
2000-01-04,40.677,40.731,38.539,38.939,1348217,0
2000-01-05,38.939,38.99,37.535,38.031,1502936,0
2000-01-06,38.031,39.943,37.813,39.782,2739363,0
2000-01-07,39.782,41.521,38.765,40.904,1331441,0
2000-01-10,40.904,41.402,40.342,40.397,944424,0
2000-01-11,40.227,40.904,38.875,39.102,1667916,0
2000-01-12,39.102,39.999,38.99,39.608,1270635,0
2000-01-13,39.891,40.841,39.5,40.624,460954,0
2000-01-14,41.521,43.153,41.24,42.081,1391143,0
2000-01-18,39.554,40.731,37.751,38.203,2883154,0
2000-01-19,39.328,39.381,38.429,38.99,2143772,0
2000-01-20,38.821,39.102,37.751,38.098,1284102,0
2000-01-21,38.821,38.875,36.691,37.189,1461663,0
2000-01-24,37.136,37.308,36.744,36.971,1168560,0
2000-01-25,36.853,36.907,35.957,36.01,1088220,0
2000-01-26,36.065,38.315,36.065,37.696,1113820,0
2000-01-27,37.751,38.765,36.574,37.308,1747153,0
2000-01-28,37.078,37.078,35.784,36.01,595369,0
2000-01-31,35.285,37.027,35.222,36.853,552664,0
2000-02-01,37.308,37.362,35.957,36.13,693256,0
2000-02-02,36.624,36.691,35.285,35.784,589742,0
2000-02-03,36.408,36.691,34.723,35.169,955351,0
2000-02-04,36.065,36.065,34.606,34.663,674272,0
2000-02-07,34.578,35.368,33.62,34.124,1004899,0
2000-02-08,34.525,34.861,33.228,33.62,1123092,0
2000-02-09,33.284,33.335,31.315,31.481,1841066,0
2000-02-10,31.481,31.881,29.687,30.139,2365696,0
2000-02-11,30.139,30.637,29.233,30.249,2165292,0
2000-02-14,30.021,30.809,29.687,30.756,1510996,0
2000-02-15,30.981,33.563,30.637,33.335,2044453,0
2000-02-16,34.407,35.25,33.284,33.735,2861746,0
2000-02-17,33.953,34.124,32.948,33.055,1306283,0
2000-02-18,32.384,32.549,29.913,31.036,1305953,0
2000-02-22,31.881,32.384,29.513,30.528,2066303,0
2000-02-23,31.481,31.481,29.459,29.741,1725409,0
2000-02-24,29.913,31.426,28.843,31.144,2506511,0
2000-02-25,31.2,32.332,30.863,31.988,1774410,0
2000-02-28,31.881,34.353,31.881,34.073,2590382,0
2000-02-29,34.182,34.297,32.723,33.113,2175113,0
2000-03-01,33.174,34.353,33.055,33.897,1186328,0
2000-03-02,33.953,34.353,32.829,33.113,1306832,0
2000-03-03,34.635,35.368,33.673,34.124,1081156,0
2000-03-06,34.297,35.087,33.055,33.335,736073,0
2000-03-07,33.174,33.174,31.036,31.2,1389268,0
2000-03-08,30.981,31.881,30.473,31.653,1206410,0
2000-03-09,31.824,34.182,31.261,33.002,1893705,0
2000-03-10,32.384,33.228,32.269,33.113,960648,0
2000-03-13,32.894,33.953,32.612,33.953,1211704,0
2000-03-14,33.953,34.742,33.953,34.297,1218770,0
2000-03-15,34.297,37.561,34.018,36.772,3013704,0
2000-03-16,38.004,41.937,37.897,41.883,4405182,0
2000-03-17,42.226,43.512,41.157,41.211,2601971,0
2000-03-20,40.253,40.426,37.107,37.387,1818439,0
2000-03-21,37.561,39.97,37.336,39.582,1700581,0
2000-03-22,39.754,41.937,39.634,41.6,1128058,0
2000-03-23,41.494,41.937,40.597,41.211,1274057,0
2000-03-24,41.375,42.11,40.143,40.532,943874,0
2000-03-27,40.532,40.532,38.964,40.035,831090,0
2000-03-28,40.088,41.719,39.97,40.812,936920,0
2000-03-29,41.041,41.439,39.582,40.703,882074,0
2000-03-30,40.812,42.226,40.597,41.719,1028958,0
2000-03-31,41.774,43.914,41.094,43.123,1073760,0
2000-04-03,42.897,44.702,42.897,44.074,1460779,0
2000-04-04,44.074,44.41,39.69,41.883,1413768,0
2000-04-05,42.052,42.788,41.6,41.658,895759,0
2000-04-06,41.774,43.232,41.774,42.164,906908,0
2000-04-07,42.727,42.897,42.11,42.509,588086,0
2000-04-10,42.727,44.132,42.442,43.287,613911,0
2000-04-11,43.741,44.864,43.688,44.302,1115147,0
2000-04-12,44.074,47.675,43.969,45.201,2437982,0
2000-04-13,45.201,45.201,40.93,41.999,1890174,0
2000-04-14,39.754,40.597,38.004,38.564,2389313,0
2000-04-17,38.402,39.471,38.06,38.685,1641322,0
2000-04-18,38.685,40.812,38.34,40.532,1184780,0
2000-04-19,40.93,41.211,40.369,40.93,687294,0
2000-04-20,40.93,42.67,40.369,42.563,718527,0
2000-04-24,42.563,43.969,41.774,42.39,956454,0
2000-04-25,42.442,44.246,41.828,43.969,1081927,0
2000-04-26,44.074,44.302,42.897,43.069,731215,0
2000-04-27,42.442,42.442,40.703,41.494,1306723,0
2000-04-28,40.035,40.426,38.512,39.355,1487707,0
2000-05-01,38.232,41.268,38.004,40.478,852388,0
2000-05-02,40.314,41.268,39.862,40.812,714773,0
2000-05-03,40.597,40.597,37.897,38.174,969144,0
2000-05-04,38.174,38.174,36.209,36.71,1108193,0
2000-05-05,36.547,36.547,35.704,35.866,1466738,0
2000-05-08,35.559,38.821,35.438,37.923,1427228,0
2000-05-09,38.203,39.328,37.189,37.696,792796,0
2000-05-10,37.751,38.031,36.907,36.962,736404,0
2000-05-11,38.486,39.661,37.923,39.047,986803,0
2000-05-12,39.608,40.342,38.539,39.275,820166,0
2000-05-15,39.381,40.878,39.047,40.253,829987,0
2000-05-16,41.184,41.691,40.677,40.959,775250,0
2000-05-17,39.943,40.169,39.328,39.608,439987,0
2000-05-18,39.608,41.411,39.554,41.184,808356,0
2000-05-19,40.397,40.561,38.486,39.608,760242,0
2000-05-22,39.718,39.782,38.594,39.49,495054,0
2000-05-23,39.943,40.788,39.608,40.342,526508,0
2000-05-24,40.904,42.253,40.061,40.397,1066368,0
2000-05-25,40.397,41.184,40.169,40.731,1006666,0
2000-05-26,40.502,41.07,40.342,40.451,701420,0
2000-05-30,40.959,42.762,40.731,41.573,1154211,0
2000-05-31,42.081,42.698,41.747,42.535,1986183,0
2000-06-01,42.309,44.112,42.309,43.795,2422420,0
2000-06-02,45.346,47.148,45.288,46.133,1674096,0
2000-06-05,45.346,45.623,44.61,45.346,1466629,0
2000-06-06,45.461,45.461,44.501,44.729,1439371,0
2000-06-07,44.729,45.623,44.673,45.288,513153,0
2000-06-08,45.235,45.235,43.993,44.501,632888,0
2000-06-09,44.837,45.57,43.54,43.829,392976,0
2000-06-12,43.206,44.957,43.096,44.783,1007106,0
2000-06-13,44.837,45.57,44.729,45.399,523197,0
2000-06-14,45.797,48.381,45.797,47.564,1275383,0
2000-06-15,47.03,47.03,44.61,45.235,986360,0
2000-06-16,45.235,45.235,41.855,43.659,1381874,0
2000-06-19,43.54,43.993,42.419,42.869,1159177,0
2000-06-20,42.98,43.659,41.63,42.309,1618477,0
2000-06-21,40.731,41.911,40.677,41.63,1155646,0
2000-06-22,41.747,41.747,39.154,39.999,1915447,0
2000-06-23,39.999,40.451,39.437,39.554,1120665,0
2000-06-26,39.782,40.624,39.49,40.061,872033,0
2000-06-27,40.397,41.691,40.227,41.184,1214242,0
2000-06-28,41.747,42.481,41.184,41.956,1099586,0
2000-06-29,41.184,41.63,40.397,41.411,1585148,0
2000-06-30,41.294,41.63,40.061,40.169,973670,0
2000-07-03,40.502,40.904,40.169,40.841,291121,0
2000-07-05,40.841,42.138,40.451,41.012,720512,0
2000-07-06,40.904,43.206,40.731,43.206,994089,0
2000-07-07,43.206,45.399,43.041,44.33,1074753,0
2000-07-10,44.112,44.837,43.659,44.556,527063,0
2000-07-11,44.33,44.891,44.047,44.501,828003,0
2000-07-12,44.556,45.117,44.273,44.556,1131809,0
2000-07-13,46.241,47.373,45.797,46.187,1663832,0
2000-07-14,46.133,46.749,45.517,45.908,1132362,0
2000-07-17,45.681,45.743,44.837,45.21,701199,0
2000-07-18,45.681,47.656,45.461,47.203,829431,0
2000-07-19,47.255,48.163,47.03,47.934,796769,0
2000-07-20,47.934,50.41,47.656,49.957,1608326,0
2000-07-21,50.183,50.747,49.848,50.236,1328687,0
2000-07-24,50.973,51.761,47.934,48.552,1758079,0
2000-07-25,48.552,49.005,47.991,48.886,712787,0
2000-07-26,49.005,49.166,47.428,47.934,1156637,0
2000-07-27,48.046,51.423,47.934,50.918,1236097,0
2000-07-28,50.973,51.143,49.848,51.143,1616714,0
2000-07-31,51.307,53.337,51.251,52.746,1627860,0
2000-08-01,52.213,52.213,50.183,51.815,2439416,0
2000-08-02,51.815,51.988,49.166,50.012,1298557,0
2000-08-03,49.957,51.199,48.886,50.747,1676195,0
2000-08-04,50.747,53.055,50.584,53.002,2250485,0
2000-08-07,52.792,52.857,51.667,52.574,1174515,0
2000-08-08,52.515,53.356,51.841,52.003,1066924,0
2000-08-09,51.951,51.951,50.094,50.826,1244040,0
2000-08-10,50.826,51.335,49.984,50.321,387457,0
2000-08-11,50.321,51.335,49.53,51.054,645143,0
2000-08-14,51.107,51.951,50.427,51.724,549352,0
2000-08-15,51.496,51.563,48.969,49.196,879424,0
2000-08-16,49.53,50.037,49.423,49.586,807915,0
2000-08-17,49.53,50.211,49.25,49.957,579256,0
2000-08-18,49.813,49.866,49.143,49.474,534118,0
2000-08-21,49.647,51.162,49.423,50.88,893993,0
2000-08-22,51.335,52.857,51.217,52.287,1121987,0
2000-08-23,52.402,52.857,51.615,52.287,895866,0
2000-08-24,52.232,53.245,52.175,53.245,914739,0
2000-08-25,52.792,53.02,52.287,52.458,455439,0
2000-08-28,52.515,54.598,52.458,53.862,1277920,0
2000-08-29,54.088,54.486,52.792,54.143,917939,0
2000-08-30,53.808,54.54,53.301,53.755,554754,0
2000-08-31,53.755,55.504,53.755,54.333,950386,0
2000-09-01,55.44,55.44,53.698,54.143,783084,0
2000-09-05,54.143,56.23,54.143,55.051,1262803,0
2000-09-06,55.946,57.19,55.609,56.345,1526440,0
2000-09-07,56.28,58.537,55.721,57.642,2187914,0
2000-09-08,58.031,59.326,57.35,58.675,1276043,0
2000-09-11,58.927,59.552,58.366,59.153,1723205,0
2000-09-12,58.763,59.326,58.139,59.208,1265890,0
2000-09-13,58.763,60.059,58.648,59.436,1579523,0
2000-09-14,59.552,59.943,57.748,57.976,1314558,0
2000-09-15,57.976,59.436,57.469,57.642,1489471,0
2000-09-18,58.085,58.256,55.504,55.504,1747263,0
2000-09-19,55.721,57.577,55.384,56.573,1330890,0
2000-09-20,56.573,56.737,54.712,56.28,830314,0
2000-09-21,56.064,57.469,55.051,57.469,1244704,0
2000-09-22,57.242,58.99,56.573,58.99,1730161,0
2000-09-25,60.34,62.588,59.888,61.855,2609474,0
2000-09-26,63.042,63.606,59.832,60.195,1671229,0
2000-09-27,60.451,62.198,60.34,61.745,1079502,0
2000-09-28,62.424,64.618,62.198,64.338,1243930,0
2000-09-29,64.11,64.219,62.643,63.096,1365762,0
2000-10-02,62.923,63.832,61.292,63.495,921471,0
2000-10-03,64.284,65.969,63.042,63.936,1946016,0
2000-10-04,63.268,65.405,62.923,64.164,1425358,0
2000-10-05,64.164,65.915,64.164,64.618,1425022,0
2000-10-06,62.923,62.923,57.695,59.717,2505520,0
2000-10-09,59.717,60.397,58.708,60.059,1351751,0
2000-10-10,59.997,60.114,56.507,57.295,2076014,0
2000-10-11,56.737,59.153,55.946,58.874,2258100,0
2000-10-12,59.66,60.34,55.329,55.721,2548888,0
2000-10-13,55.609,61.129,55.051,61.012,1323720,0
2000-10-16,61.692,63.658,61.572,62.818,1484396,0
2000-10-17,63.268,63.711,58.763,59.498,1680941,0
2000-10-18,56.345,61.692,56.345,60.622,1496093,0
2000-10-19,61.8,63.43,61.356,61.918,1648717,0
2000-10-20,61.466,61.8,60.849,61.572,1576431,0
2000-10-23,60.785,60.849,57.469,59.208,1797254,0
2000-10-24,59.66,61.572,57.748,57.858,2181515,0
2000-10-25,55.839,55.839,52.458,54.26,2933919,0
2000-10-26,52.574,53.02,46.657,53.02,6118015,0
2000-10-27,53.02,55.275,50.88,54.54,2850049,0
2000-10-30,54.653,57.295,54.37,56.118,1128495,0
2000-10-31,55.609,57.19,53.925,56.853,1365762,0
2000-11-01,56.507,56.507,54.712,55.665,949831,0
2000-11-02,55.783,57.015,55.275,56.737,892116,0
2000-11-03,56.737,56.737,54.427,55.329,705060,0
2000-11-06,55.411,58.002,54.225,57.661,1020240,0
2000-11-07,57.661,59.236,57.268,57.94,1077845,0
2000-11-08,57.94,58.002,56.147,57.605,949612,0
2000-11-09,56.307,58.393,54.958,55.855,1613178,0
2000-11-10,55.638,55.638,52.821,53.328,1139094,0
2000-11-13,52.821,53.834,48.705,50.908,2678554,0
2000-11-14,52.203,53.555,50.509,52.14,1868546,0
2000-11-15,51.416,53.49,50.627,51.469,1999753,0
2000-11-16,50.908,51.978,49.839,49.839,1573234,0
2000-11-17,48.543,49.891,46.74,47.301,3032026,0
2000-11-20,46.848,46.905,41.33,44.656,4180169,0
2000-11-21,43.695,46.341,41.956,44.827,4047078,0
2000-11-22,46.403,46.403,43.586,43.64,1976250,0
2000-11-24,43.695,44.882,43.695,44.709,570870,0
2000-11-27,46.848,49.215,46.687,48.599,2313168,0
2000-11-28,48.653,49.441,47.809,48.09,1907170,0
2000-11-29,48.314,51.017,48.2,50.791,1963667,0
2000-11-30,50.055,51.579,48.705,50.283,2865387,0
2000-12-01,50.509,52.14,50.453,51.242,1878035,0
2000-12-04,49.33,49.615,47.692,48.761,2412600,0
2000-12-05,49.493,53.89,48.933,53.328,2611016,0
2000-12-06,52.713,56.201,52.14,52.538,2543480,0
2000-12-07,52.259,53.834,51.808,52.259,1714266,0
2000-12-08,53.89,54.225,52.992,53.49,1467841,0
2000-12-11,53.555,55.358,53.208,54.626,934492,0
2000-12-12,54.626,54.675,53.157,53.716,945970,0
2000-12-13,54.279,54.626,52.313,52.313,1197581,0
2000-12-14,52.366,52.874,50.908,52.203,1888186,0
2000-12-15,52.203,52.713,51.124,52.032,2089258,0
2000-12-18,53.382,55.358,53.157,54.568,1708640,0
2000-12-19,54.343,55.465,52.591,52.821,1494661,0
2000-12-20,52.259,53.328,51.242,52.992,1423370,0
2000-12-21,53.273,54.171,51.978,53.49,1324823,0
2000-12-22,54.171,55.801,54.061,55.574,1175954,0
2000-12-26,55.638,56.76,55.186,56.76,595811,0
2000-12-27,56.989,57.886,56.081,57.043,1432308,0
2000-12-28,57.268,59.86,57.151,59.074,964619,0
2000-12-29,60.587,61.266,59.18,59.299,856361,0
2001-01-02,58.22,58.22,55.014,55.801,1374374,0
2001-01-03,55.186,61.945,54.504,60.368,2161097,0
2001-01-04,59.688,63.46,59.299,60.368,3425004,0
2001-01-05,55.52,58.51,55.52,58.11,2231723,0
2001-01-08,58.11,58.51,55.855,56.48,1741305,0
2001-01-09,56.935,57.494,54.343,54.731,1408582,0
2001-01-10,54.504,56.76,54.225,56.709,1224180,0
2001-01-11,56.709,59.744,56.709,57.323,1333096,0
2001-01-12,57.433,58.564,56.709,57.268,1023108,0
2001-01-16,57.886,59.582,57.217,58.282,1381874,0
2001-01-17,59.462,61.212,59.127,59.582,2760772,0
2001-01-18,58.728,59.916,55.919,57.217,4332900,0
2001-01-19,55.638,56.081,54.343,55.358,4252894,0
2001-01-22,54.958,57.151,54.568,56.201,3151982,0
2001-01-23,56.427,57.379,56.255,56.76,1537700,0
2001-01-24,57.096,59.18,56.709,59.074,1771320,0
2001-01-25,58.846,59.009,57.549,58.058,1192948,0
2001-01-26,58.058,59.18,57.043,59.127,985586,0
2001-01-29,59.119,61.24,59.1,60.587,1757746,0
2001-01-30,60.587,60.721,58.564,58.564,3514282,0
2001-01-31,58.11,58.11,55.883,56.78,2357199,0
2001-02-01,56.853,56.853,55.855,56.335,1658098,0
2001-02-02,56.489,57.651,55.465,55.711,1212699,0
2001-02-05,55.647,55.855,55.005,55.638,966714,0
2001-02-06,55.629,56.382,54.588,55.756,1395782,0
2001-02-07,55.756,57.388,55.448,55.448,1051691,0
2001-02-08,55.475,57.096,55.475,55.619,1315773,0
2001-02-09,55.574,57.061,55.304,56.098,856248,0
2001-02-12,55.883,57.461,55.883,57.461,1163590,0
2001-02-13,57.549,57.958,56.335,56.335,874790,0
2001-02-14,56.345,56.563,54.078,54.171,1473689,0
2001-02-15,54.397,55.304,52.555,55.005,2684626,0
2001-02-16,55.005,55.855,54.444,54.533,1408690,0
2001-02-20,53.944,54.721,51.877,52.185,1808842,0
2001-02-21,52.14,52.149,49.939,50.338,2262183,0
2001-02-22,50.338,50.338,45.605,49.457,3300852,0
2001-02-23,49.395,50.918,47.944,50.609,2084177,0
2001-02-26,50.908,51.217,48.752,50.03,2128432,0
2001-02-27,49.939,52.546,48.842,52.175,2612675,0
2001-02-28,52.402,52.411,48.761,49.803,1773863,0
2001-03-01,50.293,50.338,49.014,50.293,1325043,0
2001-03-02,50.293,52.277,49.891,51.606,1175729,0
2001-03-05,52.955,53.002,50.609,51.162,1380882,0
2001-03-06,51.387,53.273,50.944,51.606,864197,0
2001-03-07,51.833,52.222,50.472,51.397,1651365,0
2001-03-08,51.696,52.195,51.335,51.798,968592,0
2001-03-09,51.798,51.833,50.12,51.071,1048933,0
2001-03-12,50.383,50.383,46.867,46.995,1866009,0
2001-03-13,48.314,50.03,47.545,49.839,1745609,0
2001-03-14,47.864,49.215,46.74,48.226,1733250,0
2001-03-15,49.077,49.939,48.714,48.78,2114858,0
2001-03-16,48.78,49.605,48.133,49.014,1859829,0
2001-03-19,49.24,49.721,47.139,48.616,1664385,0
2001-03-20,48.67,49.166,46.559,46.602,1803762,0
2001-03-21,46.014,46.947,44.349,44.349,2962501,0
2001-03-22,43.668,44.169,42.272,43.123,3822727,0
2001-03-23,43.487,46.421,43.269,46.005,1861702,0
2001-03-26,46.696,47.855,45.48,46.159,1350752,0
2001-03-27,46.152,49.441,45.562,49.105,2273329,0
2001-03-28,48.046,50.03,47.773,49.53,2483336,0
2001-03-29,49.166,49.665,46.957,47.773,3323914,0
2001-03-30,48.314,50.03,48.081,50.03,2718503,0
2001-04-02,48.314,50.944,47.683,50.609,2981594,0
2001-04-03,50.255,50.65,48.533,48.533,1980447,0
2001-04-04,48.533,48.969,46.523,47.185,1443563,0
2001-04-05,48.181,49.839,48.055,49.631,1463429,0
2001-04-06,48.896,50.003,48.306,48.48,1304075,0
2001-04-09,48.49,49.848,48.49,49.578,1695175,0
2001-04-10,50.338,53.092,50.111,52.458,2503197,0
2001-04-11,55.348,55.42,53.763,54.198,3660058,0
2001-04-12,53.545,54.533,53.227,53.853,2067628,0
2001-04-16,54.036,54.712,52.821,53.227,1212478,0
2001-04-17,53.227,54.894,52.63,52.63,1819768,0
2001-04-18,54.668,59.806,54.636,59.488,4030524,0
2001-04-19,58.139,59.093,56.345,57.478,3453583,0
2001-04-20,56.246,57.115,56.155,56.699,2250155,0
2001-04-23,56.789,56.971,55.711,56.211,1349761,0
2001-04-24,56.155,56.653,54.894,55.348,1292377,0
2001-04-25,55.348,56.064,54.559,55.846,1429106,0
2001-04-26,55.792,57.233,55.609,56.58,1125738,0
2001-04-27,57.416,57.868,56.971,57.676,941776,0
2001-04-30,57.777,58.546,56.355,56.663,1098374,0
2001-05-01,56.436,57.634,55.929,57.568,978522,0
2001-05-02,57.568,58.491,57.233,58.085,851064,0
2001-05-03,57.868,58.501,56.789,57.161,1405380,0
2001-05-04,56.29,59.127,55.565,58.691,2104043,0
2001-05-07,58.772,59.1,58.431,58.837,1417409,0
2001-05-08,58.168,58.491,57.73,57.894,1746713,0
2001-05-09,57.077,57.487,56.624,57.487,1996779,0
2001-05-10,58.168,58.657,57.35,57.531,1389599,0
2001-05-11,57.531,58.519,57.251,57.695,1738325,0
2001-05-14,57.559,58.13,56.719,57.024,1001367,0
2001-05-15,57.171,58.212,56.298,58.012,1552267,0
2001-05-16,57.443,60.232,56.998,60.059,2040921,0
2001-05-17,59.896,60.64,59.626,60.204,2327071,0
2001-05-18,60.114,60.413,58.972,60.033,911981,0
2001-05-21,59.879,62.217,59.488,62.188,1235652,0
2001-05-22,63.123,65.453,62.897,64.98,3836299,0
2001-05-23,64.662,64.719,62.352,62.67,4104354,0
2001-05-24,62.489,62.852,60.912,61.328,1854862,0
2001-05-25,60.28,61.174,60.28,60.622,866403,0
2001-05-29,61.502,61.59,59.823,60.059,1141410,0
2001-05-30,59.925,60.721,58.612,59.19,1536701,0
2001-05-31,59.879,59.916,58.556,58.708,1186655,0
2001-06-01,59.335,60.46,58.339,60.46,1330228,0
2001-06-04,60.232,60.867,59.534,60.867,1026751,0
2001-06-05,60.777,62.217,60.694,62.217,1213693,0
2001-06-06,61.638,61.648,59.66,59.744,1564293,0
2001-06-07,59.608,59.617,58.718,59.617,1245915,0
2001-06-08,59.498,59.734,59.018,59.381,645803,0
2001-06-11,59.381,60.388,58.621,59.084,1309369,0
2001-06-12,57.913,59.153,57.061,59.055,1659860,0
2001-06-13,58.51,59.018,57.115,57.359,1830800,0
2001-06-14,56.09,56.238,53.925,54.549,3040192,0
2001-06-15,53.198,55.348,53.198,54.333,3247882,0
2001-06-18,54.106,54.198,52.746,53.408,2187143,0
2001-06-19,54.378,54.815,53.745,54.215,1790963,0
2001-06-20,54.378,55.456,54.106,54.559,2221020,0
2001-06-21,54.913,57.171,54.684,56.719,2539289,0
2001-06-22,56.935,56.935,55.319,55.846,1331221,0
2001-06-25,55.938,56.019,53.745,54.477,1394127,0
2001-06-26,52.839,53.88,52.839,53.698,2001855,0
2001-06-27,54.106,55.041,52.304,52.304,4212392,0
2001-06-28,52.621,55.411,52.621,54.549,3545841,0
2001-06-29,54.287,55.375,53.925,54.244,2406969,0
2001-07-02,54.643,55.411,54.287,54.986,1747926,0
2001-07-03,54.958,55.329,54.712,55.031,1020240,0
2001-07-05,55.031,56.046,54.739,55.91,2361170,0
2001-07-06,55.91,55.955,53.89,54.215,1499733,0
2001-07-09,54.333,54.378,52.893,53.436,2189349,0
2001-07-10,53.745,54.088,52.839,53.198,2083520,0
2001-07-11,53.111,53.337,51.696,53.149,2073918,0
2001-07-12,55.231,57.077,54.778,56.935,3138960,0
2001-07-13,56.898,59.427,56.672,59.161,3221397,0
2001-07-16,59.161,59.879,57.822,58.357,1878590,0
2001-07-17,58.076,60.64,58.076,60.422,2317030,0
2001-07-18,59.246,60.432,58.319,59.046,3336719,0
2001-07-19,59.153,59.246,56.019,57.07,3773506,0
2001-07-20,57.487,57.531,56.316,57.199,2322657,0
2001-07-23,57.35,57.985,57.106,57.285,1577427,0
2001-07-24,57.295,58.139,55.721,56.127,1674209,0
2001-07-25,57.305,57.305,55.275,56.137,1286859,0
2001-07-27,56.27,58.291,56.27,58.039,1013948,0
2001-07-30,58.039,58.386,56.355,56.963,1057760,0
2001-07-31,56.963,59.153,56.963,57.958,1642866,0
2001-08-01,57.94,60.178,57.713,59.218,1169551,0
2001-08-02,59.79,60.17,59.199,59.427,1270968,0
2001-08-03,59.427,59.427,58.44,59.236,728129,0
2001-08-06,59.453,60.124,58.448,58.593,725258,0
2001-08-07,58.546,59.453,57.931,58.002,961529,0
2001-08-08,57.913,57.913,56.147,56.41,1772979,0
2001-08-09,56.41,56.418,54.684,56.127,2050853,0
2001-08-10,56.127,56.326,54.85,55.946,1303082,0
2001-08-13,56.246,56.989,55.059,56.737,1413880,0
2001-08-14,56.833,58.094,56.833,57.842,1316214,0
2001-08-15,57.842,58.339,56.88,57.388,1060962,0
2001-08-16,57.171,57.171,55.213,55.929,1482849,0
2001-08-17,55.746,55.756,54.352,55.041,1405930,0
2001-08-20,55.166,56.118,55.051,55.783,885938,0
2001-08-21,55.946,56.372,53.517,53.555,1695064,0
2001-08-22,54.036,54.712,52.883,54.352,2832062,0
2001-08-23,54.352,54.85,53.944,54.315,1105213,0
2001-08-24,54.452,54.568,52.051,53.364,3329105,0
2001-08-27,53.408,53.408,52.574,53.027,1869429,0
2001-08-28,53.182,53.273,51.124,51.778,2192658,0
2001-08-29,51.778,52.094,50.593,51.134,1975701,0
2001-08-30,50.427,50.791,49.032,49.831,3325463,0
2001-08-31,49.839,50.699,49.349,50.165,2113422,0
2001-09-04,48.263,49.232,46.232,47.59,6976364,0
2001-09-05,47.763,47.991,45.777,47.347,4381125,0
2001-09-06,47.005,47.005,44.837,45.327,3430189,0
2001-09-07,43.839,44.974,43.349,43.75,4570278,0
2001-09-10,43.387,46.278,43.387,45.434,3761700,0
2001-09-17,40.597,42.173,39.246,40.522,4319770,0
2001-09-18,41.012,41.051,37.57,37.852,3370485,0
2001-09-19,37.975,38.747,33.89,36.157,3929771,0
2001-09-20,36.157,36.311,34.417,36.037,3224706,0
2001-09-21,34.779,36.082,32.838,36.082,5707603,0
2001-09-24,39.246,39.872,38.34,38.839,4526247,0
2001-09-25,38.973,40.235,37.805,38.61,3407457,0
2001-09-26,39.69,40.217,38.702,39.481,2996822,0
2001-09-27,39.69,40.169,38.34,39.437,2360733,0
2001-09-28,40.235,41.991,39.798,41.521,3147015,0
2001-10-01,41.719,42.626,41.385,41.991,2221132,0
2001-10-02,42.173,42.779,41.494,42.419,2272004,0
2001-10-03,42.156,43.914,41.63,43.758,2233601,0
2001-10-04,44.292,44.891,43.123,43.349,2098525,0
2001-10-05,42.852,43.214,41.385,42.399,2330163,0
2001-10-08,42.409,42.409,40.597,40.949,1605679,0
2001-10-09,41.366,42.216,40.949,41.366,1710074,0
2001-10-10,41.466,43.568,41.051,43.279,1963451,0
2001-10-11,44.02,45.336,42.309,43.031,3573763,0
2001-10-12,43.031,43.031,38.383,40.416,8807609,0
2001-10-15,40.416,40.46,37.941,38.34,5594377,0
2001-10-16,38.564,40.597,38.232,38.912,4314249,0
2001-10-17,44.201,44.201,43.153,43.206,10342986,0
2001-10-18,43.613,44.519,43.05,43.885,3627064,0
2001-10-19,43.078,43.503,41.051,43.008,8214110,0
2001-10-22,43.123,44.246,42.182,42.99,4960272,0
2001-10-23,42.999,43.64,42.49,42.944,3297874,0
2001-10-24,42.953,43.078,40.869,41.366,5864861,0
2001-10-25,41.276,41.81,38.792,40.426,7157234,0
2001-10-26,40.426,42.11,40.071,41.6,3840608,0
2001-10-29,41.14,41.147,40.143,40.152,4477245,0
2001-10-30,40.052,40.133,38.792,39.302,3244018,0
2001-10-31,39.337,39.51,36.989,37.269,6590559,0
2001-11-01,37.705,39.872,37.214,39.199,6606009,0
2001-11-02,39.154,40.179,38.468,39.726,3644058,0
2001-11-05,39.726,40.804,39.726,40.397,1903856,0
2001-11-06,40.578,42.972,40.169,42.544,3866314,0
2001-11-07,42.427,45.145,42.201,44.919,5133201,0
2001-11-08,45.135,48.742,44.827,45.135,5395848,0
2001-11-09,45.135,46.305,44.056,45.717,2975964,0
2001-11-12,45.725,46.938,44.367,46.757,3193364,0
2001-11-13,47.484,48.96,46.848,48.634,3986271,0
2001-11-14,48.923,49.287,48.409,49.196,3690298,0
2001-11-15,48.245,50.192,48.018,49.313,3525313,0
2001-11-16,47.864,48.426,46.124,46.848,4476251,0
2001-11-19,46.848,47.953,45.834,46.803,3206386,0
2001-11-20,46.812,46.812,45.852,46.143,2645116,0
2001-11-21,46.152,46.486,44.827,45.499,2941090,0
2001-11-23,45.507,47.047,45.451,46.975,1121767,0
2001-11-26,47.437,48.018,46.714,47.901,1723977,0
2001-11-27,47.675,49.647,47.675,49.149,3113028,0
2001-11-28,48.923,48.933,46.938,46.975,1962125,0
2001-11-29,46.975,47.392,46.486,46.486,2562018,0
2001-11-30,45.317,46.213,45.135,45.164,3759490,0
2001-12-03,44.591,44.601,43.503,43.821,3288271,0
2001-12-04,44.458,45.364,43.993,45.271,3115455,0
2001-12-05,45.182,47.392,45.182,46.35,1984201,0
2001-12-06,46.486,48.653,46.44,48.298,2296503,0
2001-12-07,47.392,47.709,46.44,47.005,2550321,0
2001-12-10,46.486,46.886,45.135,45.226,1995342,0
2001-12-11,46.032,47.166,45.76,46.106,2893640,0
2001-12-12,45.545,45.623,43.777,44.709,3880109,0
2001-12-13,44.32,45.027,43.549,43.596,2537962,0
2001-12-14,43.688,44.229,41.974,43.232,2744439,0
2001-12-17,43.324,44.981,43.241,44.185,1613401,0
2001-12-18,44.799,45.76,44.665,45.21,2019185,0
2001-12-19,45.217,47.12,45.045,46.667,2334906,0
2001-12-20,46.677,47.392,46.143,46.305,2591152,0
2001-12-21,46.532,46.532,45.336,45.451,2343187,0
2001-12-24,45.499,45.87,45.409,45.48,415931,0
2001-12-26,45.451,46.677,45.364,46.341,1529089,0
2001-12-27,46.305,48.098,46.305,47.665,1385406,0
2001-12-28,47.665,49.702,47.665,49.405,2443496,0
2001-12-31,49.405,49.831,48.634,48.695,2026573,0
2002-01-02,48.877,48.877,47.12,47.953,2153927,0
2002-01-03,48.046,48.724,47.573,48.163,2145317,0
2002-01-04,49.647,51.496,49.423,51.362,3770195,0
2002-01-07,50.547,52.175,49.786,49.92,3399401,0
2002-01-08,49.92,49.92,48.569,49.115,4190760,0
2002-01-09,49.33,49.52,48.561,48.923,2341748,0
2002-01-10,48.877,49.605,47.846,48.245,2904785,0
2002-01-11,48.2,48.209,47.12,47.32,2304342,0
2002-01-14,47.139,47.846,46.848,47.211,1987509,0
2002-01-15,47.301,49.186,47.166,48.334,3124726,0
2002-01-16,48.381,50.103,47.718,49.07,5159686,0
2002-01-17,49.423,50.453,49.06,50.012,3109826,0
2002-01-18,49.423,49.966,49.196,49.502,2769380,0
2002-01-22,48.742,49.176,47.934,47.981,2563564,0
2002-01-23,47.981,48.281,46.938,46.938,2883375,0
2002-01-24,46.985,48.289,46.985,47.573,2524828,0
2002-01-25,47.529,48.226,47.529,48.064,1740751,0
2002-01-28,46.559,47.075,45.623,46.269,4681515,0
2002-01-29,46.269,46.269,42.201,42.527,7523287,0
2002-01-30,42.877,44.302,40.494,43.241,9623355,0
2002-01-31,43.34,45.288,43.214,45.288,3841704,0
2002-02-01,44.546,44.591,42.661,43.695,5708154,0
2002-02-04,42.835,42.843,40.668,41.121,5332945,0
2002-02-05,41.157,41.53,39.446,40.217,4867466,0
2002-02-06,40.551,40.641,38.847,40.124,5287699,0
2002-02-07,39.699,43.123,39.293,41.691,5299397,0
2002-02-08,41.691,43.188,41.691,42.925,3457887,0
2002-02-11,42.226,42.236,40.685,41.258,5622080,0
2002-02-12,42.226,43.659,41.999,42.99,4485190,0
2002-02-13,43.623,44.438,43.578,44.029,2933919,0
2002-02-14,43.578,44.375,42.68,42.869,3304603,0
2002-02-15,43.261,43.261,40.966,41.539,4530772,0
2002-02-19,40.959,41.863,40.65,40.984,2682642,0
2002-02-20,41.184,42.309,40.197,42.192,2409731,0
2002-02-21,41.956,42.263,40.235,40.551,2919571,0
2002-02-22,40.685,40.822,39.009,39.826,3856271,0
2002-02-25,39.881,42.451,39.881,42.451,2951025,0
2002-02-26,42.364,43.031,41.321,42.798,2712877,0
2002-02-27,43.578,45.071,43.442,44.169,3599143,0
2002-02-28,44.349,45.434,44.292,44.501,3437251,0
2002-03-01,44.665,46.061,44.122,45.7,2395603,0
2002-03-04,47.42,50.065,47.373,49.857,6221749,0
2002-03-05,49.313,52.114,49.232,50.765,6948884,0
2002-03-06,50.443,51.885,50.373,51.57,3832432,0
2002-03-07,52.565,52.792,52.023,52.555,5229761,0
2002-03-08,54.189,54.37,52.222,52.802,5622740,0
2002-03-11,53.111,55.456,53.111,54.976,6034253,0
2002-03-12,54.106,55.685,54.018,55.129,5418798,0
2002-03-13,54.549,54.731,53.654,53.834,4344046,0
2002-03-14,53.925,54.417,53.464,53.99,2886356,0
2002-03-15,54.189,56.137,54.171,56.046,2267373,0
2002-03-18,56.055,57.171,55.773,56.436,2975301,0
2002-03-19,56.727,57.894,56.589,57.634,3308360,0
2002-03-20,57.171,57.341,56.002,56.137,2274656,0
2002-03-21,56.137,56.335,54.869,56.246,2064869,0
2002-03-22,56.246,57.624,55.829,57.233,2475834,0
2002-03-25,57.124,57.397,54.494,54.675,3171625,0
2002-03-26,54.704,56.925,54.704,56.682,3269621,0
2002-03-27,56.682,57.73,56.47,57.73,2172243,0
2002-03-28,57.73,58.631,56.862,57.67,1914563,0
2002-04-01,57.67,58.708,56.41,57.443,1532730,0
2002-04-02,57.217,58.7,57.033,57.793,3257705,0
2002-04-03,57.705,57.713,55.456,55.955,3165002,0
2002-04-04,55.094,56.09,55.005,55.765,2524720,0
2002-04-05,56.09,57.033,55.319,55.514,3048028,0
2002-04-08,55.094,56.727,55.051,56.689,2137370,0
2002-04-09,56.989,58.159,56.689,56.898,2242542,0
2002-04-10,57.803,58.204,57.051,58.168,2253688,0
2002-04-11,58.168,58.708,55.638,56.255,3491659,0
2002-04-12,56.727,57.285,56.182,56.41,2382250,0
2002-04-15,56.898,57.217,55.773,55.974,1359252,0
2002-04-16,56.454,57.793,56.454,57.587,2292752,0
2002-04-17,57.587,60.059,57.051,57.722,10598462,0
2002-04-18,57.803,58.856,57.624,58.791,7229188,0
2002-04-19,59.074,59.436,58.393,59.39,2954555,0
2002-04-22,58.708,59.471,58.275,58.691,3214442,0
2002-04-23,58.44,59.67,58.31,59.161,2997043,0
2002-04-24,59.119,59.48,57.713,58.168,3743711,0
2002-04-25,58.176,58.176,56.489,56.796,3611946,0
2002-04-26,57.005,57.443,55.91,56.046,2544915,0
2002-04-29,56.002,56.046,52.883,53.064,5362962,0
2002-04-30,53.356,54.46,53.356,54.088,4367111,0
2002-05-01,53.791,53.961,51.659,53.563,3893023,0
2002-05-02,53.572,54.824,53.236,54.675,3489117,0
2002-05-03,54.189,54.37,53.517,53.961,2622826,0
2002-05-06,53.808,54.361,51.868,51.868,2507173,0
2002-05-07,52.546,53.555,52.24,52.686,2459389,0
2002-05-08,54.215,56.653,54.171,56.48,3263220,0
2002-05-09,55.938,56.028,54.668,54.684,1863025,0
2002-05-10,54.694,56.019,54.215,54.486,3318620,0
2002-05-13,55.348,56.372,54.787,56.046,2164738,0
2002-05-14,58.058,58.675,56.88,58.421,2873886,0
2002-05-15,58.058,58.256,57.242,58.256,1950429,0
2002-05-16,58.101,58.139,56.489,57.784,3040631,0
2002-05-17,57.784,58.12,57.015,58.012,2103382,0
2002-05-20,58.012,58.22,56.663,56.737,1902094,0
2002-05-21,57.469,57.559,55.52,56.028,2230844,0
2002-05-22,55.801,56.382,55.339,56.345,1302527,0
2002-05-23,56.355,57.242,55.929,57.233,1488370,0
2002-05-24,57.005,57.605,56.814,57.332,1162045,0
2002-05-28,57.285,57.469,55.601,55.675,2192109,0
2002-05-29,55.574,56.833,55.494,56.246,1780259,0
2002-05-30,56.028,56.246,55.529,56.09,1698815,0
2002-05-31,55.801,56.925,55.756,56.418,1524123,0
2002-06-03,56.118,56.789,54.684,54.694,1780701,0
2002-06-04,54.626,54.712,52.911,53.517,3645493,0
2002-06-05,53.535,54.885,53.535,54.626,1961464,0
2002-06-06,54.668,54.787,53.755,54.018,1896244,0
2002-06-07,53.311,54.387,52.658,54.215,2125012,0
2002-06-10,54.305,54.352,52.938,54.036,1839300,0
2002-06-11,54.486,55.339,53.166,53.301,1980447,0
2002-06-12,53.4,53.49,50.944,51.506,4429682,0
2002-06-13,51.598,51.598,49.349,49.947,4408162,0
2002-06-14,48.979,50.365,46.985,50.264,4031627,0
2002-06-17,51.416,53.853,51.325,53.853,3953388,0
2002-06-18,53.311,54.296,53.139,54.027,2930057,0
2002-06-19,53.311,53.626,52.686,53.064,3129471,0
2002-06-20,53.064,53.064,51.459,51.553,3176703,0
2002-06-21,51.325,51.868,50.817,51.825,2356870,0
2002-06-24,51.143,53.311,49.91,52.448,2842770,0
2002-06-25,52.448,54.198,51.959,52.013,2241877,0
2002-06-26,51.008,51.598,50.245,51.325,2922660,0
2002-06-27,52.277,53.535,51.734,53.4,2954002,0
2002-06-28,53.408,55.938,53.311,55.166,3386155,0
2002-07-01,54.939,55.213,52.667,52.893,3158273,0
2002-07-02,52.902,52.902,51.233,51.279,2953341,0
2002-07-03,50.602,51.942,49.624,51.942,2674802,0
2002-07-05,52.506,54.486,52.323,54.171,1172862,0
2002-07-08,53.853,54.806,52.195,52.44,3161805,0
2002-07-09,52.051,52.411,50.103,50.103,3494856,0
2002-07-10,50.634,51.325,46.403,46.458,10116205,0
2002-07-11,46.63,46.648,43.95,45.562,9481000,0
2002-07-12,45.908,47.519,44.774,46.541,4962478,0
2002-07-15,46.177,46.223,43.549,46.187,4565421,0
2002-07-16,45.861,46.905,44.566,45.725,4434427,0
2002-07-17,30.274,37.604,27.102,27.538,47133734,0
2002-07-18,27.467,30.9,27.102,30.104,21119562,0
2002-07-19,30.257,33.62,29.956,31.814,10763664,0
2002-07-22,32.306,33.439,30.809,30.809,10388783,0
2002-07-23,31,31.218,27.293,28,9422948,0
2002-07-24,25.3,30.72,23.995,30.104,13122851,0
2002-07-25,29.369,31.044,28,29.269,8042401,0
2002-07-26,30.5,30.5,27.339,27.557,10575839,0
2002-07-29,27.557,29.233,25.663,26.524,11504260,0
2002-07-30,26.657,27.467,24.891,27.05,12196412,0
2002-07-31,27.23,28.714,27.176,28.645,7615325,0
2002-08-01,28.734,28.734,26.894,27.111,4533968,0
2002-08-02,27.157,27.22,25.319,25.846,3845346,0
2002-08-05,25.886,26.097,21.864,22.317,10407986,0
2002-08-06,23.424,24.919,22.934,24.158,9309174,0
2002-08-07,24.167,24.874,21.758,22.871,13338263,0
2002-08-08,23.74,25.644,21.94,25.057,9724885,0
2002-08-09,24.784,26.768,24.348,26.324,6055331,0
2002-08-12,25.554,26.189,24.7,26.124,4981019,0
2002-08-13,26.324,27.213,25.846,26.414,5531807,0
2002-08-14,24.24,28.136,23.789,28.09,10070521,0
2002-08-16,29.034,30.21,28.227,29.398,4488830,0
2002-08-19,28.951,31.843,28.635,31.481,6098925,0
2002-08-20,31.252,32.023,30.483,31.643,3772955,0
2002-08-21,31.75,32.469,31.117,31.914,3581487,0
2002-08-22,32.25,34.37,31.568,33.639,6164146,0
2002-08-23,33.43,33.517,32.404,32.621,3431732,0
2002-08-26,32.838,33.335,31.796,33.139,2992630,0
2002-08-27,33.699,34.028,32.114,32.384,3358789,0
2002-08-28,32.07,32.186,31.481,31.96,3282865,0
2002-08-29,31.435,32.479,30.756,32.124,4517526,0
2002-08-30,31.843,32.975,31.597,32.269,2418558,0
2002-09-03,31.588,31.635,30.229,30.249,4470954,0
2002-09-04,30.664,32.394,30.249,32.141,3525536,0
2002-09-05,31.707,32.404,30.8,31.725,3879449,0
2002-09-06,32.384,33.474,32.269,33.028,3141386,0
2002-09-09,32.793,36.073,32.748,35.713,6624217,0
2002-09-10,34.815,35.603,34.053,35.232,5619981,0
2002-09-11,36.184,37.544,36.184,37.088,5218506,0
2002-09-12,36.634,36.634,34.868,34.916,4940406,0
2002-09-13,34.199,35.819,33.926,35.205,3284079,0
2002-09-17,34.958,34.976,31.391,31.881,7988657,0
2002-09-18,31.881,33.563,30.756,32.557,8313104,0
2002-09-19,31.663,32.323,31.435,31.543,3542970,0
2002-09-20,31.543,31.843,30.892,31.525,4680524,0
2002-09-23,30.936,31.626,30.202,31.344,3560299,0
2002-09-24,31.354,32.114,30.301,30.981,4026220,0
2002-09-25,31.796,32.34,30.202,32.003,6078843,0
2002-09-26,32.089,33.113,31.993,32.784,3946654,0
2002-09-27,32.566,33.247,30.892,31.391,3693500,0
2002-09-30,31.117,32.132,29.288,31.588,5990001,0
2002-10-01,32.023,33.018,30.619,32.857,3128034,0
2002-10-02,32.114,32.366,29.398,30.393,4801694,0
2002-10-03,30.556,30.892,29.261,29.331,4551514,0
2002-10-04,29.895,29.932,27.033,27.484,7138146,0
2002-10-07,26.232,26.596,25.162,25.381,7888675,0
2002-10-08,25.644,28.008,24.919,26.86,6585263,0
2002-10-09,25.971,26.008,23.668,23.967,8436039,0
2002-10-10,23.976,26.686,23.615,26.432,5839258,0
2002-10-11,26.44,28.861,26.44,27.738,6389156,0
2002-10-14,27.511,29.215,27.321,29.089,3514723,0
2002-10-15,32.793,32.958,30.546,31.334,8604664,0
2002-10-16,26.232,26.633,23.061,25.191,23365745,0
2002-10-17,27.139,27.647,25.102,26.198,9597090,0
2002-10-18,25.933,27.593,25.48,27.293,4973404,0
2002-10-21,27.139,28.645,26.686,28.616,4510130,0
2002-10-22,28,29.895,27.819,29.142,4544011,0
2002-10-23,29.152,29.152,27.293,28.753,4806547,0
2002-10-24,29.486,29.614,25.582,26.008,9917791,0
2002-10-25,26.957,27.494,25.933,27.419,6491792,0
2002-10-28,27.429,28.724,27.429,27.946,5173147,0
2002-10-29,27.61,27.819,26.342,27.393,4562769,0
2002-10-30,27.574,28.933,27.203,28.352,3802311,0
2002-10-31,28.362,28.971,27.476,27.566,2862631,0
2002-11-01,27.574,28.498,26.795,28.318,5259890,0
2002-11-04,29.034,30.774,29.034,29.913,5531364,0
2002-11-05,29.713,30.537,29.215,30.483,4831595,0
2002-11-06,30.691,30.825,28.979,29.932,6567605,0
2002-11-07,29.424,29.605,27.91,28.018,5633004,0
2002-11-08,28.109,28.58,26.333,26.543,5579368,0
2002-11-11,26.496,27.268,25.554,26.553,4555267,0
2002-11-12,26.56,26.731,25.771,25.862,4144746,0
2002-11-13,25.871,26.351,24.575,25.499,6350754,0
2002-11-14,28.471,28.471,26.929,27.157,11849233,0
2002-11-15,27.167,28.318,26.714,28.066,6901653,0
2002-11-18,28.066,28.237,26.162,26.198,7413264,0
2002-11-19,26.198,26.686,25.808,26.269,4679528,0
2002-11-20,26.278,26.75,26.269,26.596,3779464,0
2002-11-21,27.041,30.239,26.976,30.012,9294829,0
2002-11-22,30.021,30.33,28.409,28.554,10425645,0
2002-11-25,28.924,30.991,28.815,30.528,4838109,0
2002-11-26,30.756,31.663,29.695,29.83,4701597,0
2002-11-27,30.691,31.455,30.129,31.371,3288933,0
2002-11-29,31.289,31.324,30.591,30.601,1012404,0
2002-12-02,30.601,33.002,30.601,32.441,5274125,0
2002-12-03,30.784,31.871,30.664,30.784,5952039,0
2002-12-04,30.239,32.186,29.468,31.218,4112957,0
2002-12-05,31.236,31.843,30.918,31.344,2818817,0
2002-12-06,30.556,31.653,30.148,30.575,4353205,0
2002-12-09,30.61,30.964,29.424,29.658,3214777,0
2002-12-10,29.658,30.166,29.215,29.83,3001345,0
2002-12-11,29.398,29.398,28.327,29.152,5665448,0
2002-12-12,28.988,30.393,28.881,29.043,3323145,0
2002-12-13,29.052,29.052,27.339,27.339,6201554,0
2002-12-16,27.72,29.406,27.701,29.196,3679483,0
2002-12-17,28.924,29.793,28.653,28.871,3056855,0
2002-12-18,28.335,28.471,27.438,27.754,3547609,0
2002-12-19,27.764,28.454,27.629,28.046,3125940,0
2002-12-20,28.056,28.971,28.056,28.554,3275359,0
2002-12-23,28.635,29.523,28.372,28.607,2641145,0
2002-12-24,28.172,28.78,28.172,28.29,730557,0
2002-12-26,28.681,28.997,28,28.29,1495540,0
2002-12-27,28.209,28.246,26.633,26.842,3684008,0
2002-12-30,26.842,27.502,26.578,27.258,2596563,0
2002-12-31,27.393,27.593,26.722,26.902,2181071,0
2003-01-02,27.339,28.815,27.06,28.714,5226452,0
2003-01-03,28.724,29.089,28.209,28.743,2380043,0
2003-01-06,29.089,31.126,29.016,30.095,5254703,0
2003-01-07,29.983,30.556,29.016,29.152,3668227,0
2003-01-08,29.16,33.139,28.835,32.061,15836386,0
2003-01-09,32.612,33.228,31.107,33.055,8951288,0
2003-01-10,33.055,35.585,32.196,35.312,12247179,0
2003-01-13,35.421,35.938,34.471,35.213,5328088,0
2003-01-14,34.769,35.149,34.497,35.042,3376667,0
2003-01-15,35.051,35.051,32.695,33.457,8919507,0
2003-01-16,32.81,33.274,31.75,31.853,8960117,0
2003-01-17,30.964,31.236,29.378,30.104,10576389,0
2003-01-21,30.112,30.691,28.743,28.951,4519843,0
2003-01-22,28.961,30.32,28.645,29.695,5471993,0
2003-01-23,29.767,30.148,27.927,29.205,7679110,0
2003-01-24,29.242,29.55,28.471,28.535,3233313,0
2003-01-27,28.246,29.016,27.374,27.538,4254218,0
2003-01-28,27.836,28.815,27.836,28.663,3618898,0
2003-01-29,28.481,29.104,27.803,28.825,3771738,0
2003-01-30,28.835,28.835,27.882,28.136,3302949,0
2003-01-31,28.145,28.445,27.213,28.109,3753643,0
2003-02-03,28.118,29.242,28.109,28.807,3109274,0
2003-02-04,28.109,28.471,27.61,28.1,3276685,0
2003-02-05,28.172,28.78,27.448,27.675,2743995,0
2003-02-06,27.675,27.675,27.024,27.024,3230775,0
2003-02-07,27.547,28.1,26.842,27.185,2700847,0
2003-02-10,27.258,27.349,26.324,27.041,2788581,0
2003-02-11,27.041,27.619,26.842,26.92,2773682,0
2003-02-12,26.641,27.511,26.569,26.957,4527567,0
2003-02-13,26.967,26.967,25.48,26.38,6053564,0
2003-02-14,26.459,27.448,26.288,27.374,3186083,0
2003-02-18,27.639,29.35,27.639,29.089,4447339,0
2003-02-19,29.097,29.668,27.583,27.956,4545883,0
2003-02-20,28.09,28.09,27.213,27.339,2569195,0
2003-02-21,27.458,28.172,27.06,27.927,2580009,0
2003-02-24,27.754,27.764,26.787,26.985,2873665,0
2003-02-25,26.777,27.366,26.189,27.277,3852853,0
2003-02-26,27.167,27.293,26.842,27.05,2738697,0
2003-02-27,27.277,28.018,27.06,27.547,2318135,0
2003-02-28,27.639,28.209,27.476,28.066,2716848,0
2003-03-03,24.83,25.78,24.512,25.599,20296198,0
2003-03-04,25.609,25.609,24.603,24.802,7875212,0
2003-03-05,24.964,25.328,24.69,25.11,3996867,0
2003-03-06,25.119,25.191,24.393,24.393,3235194,0
2003-03-07,24.512,25.171,23.56,24.9,3900855,0
2003-03-10,24.784,25.463,24.321,24.502,4175644,0
2003-03-11,24.376,24.682,22.572,23,7376515,0
2003-03-12,23.009,23.823,22.952,23.805,4870774,0
2003-03-13,25.037,25.886,24.575,25.644,4969321,0
2003-03-14,25.828,25.871,24.964,25.599,4433876,0
2003-03-17,25.599,27.293,25.01,27.148,5469674,0
2003-03-18,27.33,27.803,26.976,27.484,4226849,0
2003-03-19,27.593,28.673,27.494,28.454,5545931,0
2003-03-20,28.382,28.861,27.284,28.254,4493356,0
2003-03-21,28.771,29.732,28.545,29.54,4363908,0
2003-03-24,28.372,29.097,27.927,28.327,3520459,0
2003-03-25,28.109,28.988,28.09,28.527,2281166,0
2003-03-26,28.57,29.859,28.57,29.052,3021982,0
2003-03-27,29.061,29.061,27.873,28.461,3676944,0
2003-03-28,28.19,28.906,27.366,28.254,1705330,0
2003-03-31,27.311,28.046,26.976,27.194,3506669,0
2003-04-01,27.277,28.561,27.23,28.425,3115234,0
2003-04-02,28.724,30.22,28.724,29.886,3857817,0
2003-04-03,30.166,30.72,29.993,30.112,2669728,0
2003-04-04,30.112,30.825,30.021,30.483,2270903,0
2003-04-07,31.673,31.834,30.509,30.528,4968549,0
2003-04-08,30.528,30.72,29.904,30.185,2452107,0
2003-04-09,30.266,30.674,29.478,29.486,2439305,0
2003-04-10,29.993,31.261,29.956,31.135,4608570,0
2003-04-11,31.626,31.707,30.728,30.91,3138299,0
2003-04-14,31.091,31.898,30.72,31.862,2679659,0
2003-04-15,31.943,34.209,31.898,33.972,7031980,0
2003-04-16,33.926,34.436,33.011,33.247,3927342,0
2003-04-17,33.247,34.852,33.247,33.907,3726824,0
2003-04-21,34.053,34.427,33.63,33.791,3951952,0
2003-04-22,32.713,34.597,32.204,34.597,9975063,0
2003-04-23,35.485,35.866,34.697,35.406,5617994,0
2003-04-24,35.406,35.919,34.417,34.787,5008168,0
2003-04-25,34.389,34.506,33.8,34.152,3426328,0
2003-04-28,34.297,35.566,34.152,35.222,2516887,0
2003-04-29,35.386,36.473,35.386,36.338,3715898,0
2003-04-30,36.701,38.574,36.13,37.941,8347314,0
2003-05-01,37.941,38.023,36.519,37.544,4215482,0
2003-05-02,37.551,38.875,37.551,38.782,4358724,0
2003-05-05,40.052,40.588,39.199,40.253,6753885,0
2003-05-06,40.227,42.461,40.188,42.226,10850623,0
2003-05-07,41.701,42.771,41.194,42.192,7515010,0
2003-05-08,41.231,42.209,40.369,40.578,6172196,0
2003-05-09,41.022,41.14,39.121,40.694,7497352,0
2003-05-12,41.439,42.481,40.778,42.272,7717623,0
2003-05-13,41.64,43.559,41.63,42.589,4968327,0
2003-05-14,42.68,43.461,40.974,41.085,9568731,0
2003-05-15,41.085,42.147,40.578,40.633,7170919,0
2003-05-16,40.253,40.959,40.052,40.633,5300280,0
2003-05-19,40.107,40.188,38.42,38.755,4698067,0
2003-05-20,38.765,39.681,38.392,38.812,3870400,0
2003-05-21,38.821,40.124,38.251,40.114,4908516,0
2003-05-22,39.96,40.788,39.69,40.522,5118522,0
2003-05-23,40.522,40.86,40.143,40.731,3172839,0
2003-05-27,40.731,42.817,40.235,42.527,5282842,0
2003-05-28,42.527,44.601,42.527,44.484,6568267,0
2003-05-29,44.501,44.9,42.519,42.934,5672175,0
2003-05-30,42.934,43.731,42.608,43.65,3388806,0
2003-06-02,44.401,46.947,43.722,46.677,8709060,0
2003-06-03,46.232,47.185,44.9,45.252,7639712,0
2003-06-04,45.354,47.211,45.091,47.102,5154831,0
2003-06-05,46.35,48.417,46.35,48.172,5226011,0
2003-06-06,48.616,49.831,47.484,47.709,5459082,0
2003-06-09,46.938,47.203,45.017,45.354,4729078,0
2003-06-10,45.898,46.44,44.854,45.926,4341726,0
2003-06-11,45.76,48.236,45.597,48.19,3799219,0
2003-06-12,48.344,49.25,47.211,48.686,4829944,0
2003-06-13,48.523,48.533,47.339,47.962,3732233,0
2003-06-16,48.115,48.705,47.934,48.47,2531673,0
2003-06-17,48.47,48.47,47.075,47.484,3549814,0
2003-06-18,47.484,47.51,46.305,46.985,2896949,0
2003-06-19,47.075,47.564,45.69,46.005,2858214,0
2003-06-20,46.26,46.639,44.837,44.981,4951222,0
2003-06-23,44.981,45.036,43.659,44.01,3267526,0
2003-06-24,44.159,45.182,43.857,44.854,3189390,0
2003-06-25,44.537,45.443,43.768,44.083,3588881,0
2003-06-26,44.132,45.39,43.993,45.262,2751722,0
2003-06-27,45.262,45.58,44.149,44.292,2626028,0
2003-06-30,44.629,44.948,44.219,44.566,2155912,0
2003-07-01,44.566,44.566,42.907,44.375,3565705,0
2003-07-02,44.375,45.235,43.722,44.638,3265872,0
2003-07-03,44.638,45.172,43.866,44.629,1498632,0
2003-07-07,45.354,46.648,45.308,46.332,3319609,0
2003-07-08,46.35,47.301,46.35,47.166,2877637,0
2003-07-09,47.12,47.347,46.514,46.912,2013664,0
2003-07-10,46.912,46.921,45.536,45.959,2644126,0
2003-07-11,45.943,46.985,45.399,46.895,2516665,0
2003-07-14,47.891,50.65,47.8,49.866,6291827,0
2003-07-15,49.866,50.192,47.51,47.783,5042597,0
2003-07-16,48.435,50.383,48.435,50.128,5298953,0
2003-07-17,45.76,46.305,40.332,43.695,22287345,0
2003-07-18,44.311,44.874,42.944,44.367,8541429,0
2003-07-21,44.367,45.21,44.349,44.62,2864175,0
2003-07-22,44.909,44.948,43.223,43.866,3821619,0
2003-07-23,43.866,43.866,43.105,43.387,3134878,0
2003-07-24,43.586,44.391,43.306,43.496,2647436,0
2003-07-25,43.496,45.217,43.496,45.135,3303720,0
2003-07-28,45.135,45.172,44.492,44.673,2312284,0
2003-07-29,44.673,44.783,43.586,43.795,2814293,0
2003-07-30,43.803,44.093,42.744,43.153,2919131,0
2003-07-31,43.296,44.51,43.296,43.415,2791783,0
2003-08-01,42.962,43.659,42.698,42.817,2489185,0
2003-08-04,42.827,43.269,41.385,42.762,3237952,0
2003-08-05,42.589,43.041,41.511,41.581,2919243,0
2003-08-06,41.937,42.744,41.392,42.164,3414631,0
2003-08-07,42.164,42.481,41.503,42.409,2784830,0
2003-08-08,42.589,43.521,42.589,43.324,2165622,0
2003-08-11,43.324,44.201,43.324,43.578,2761765,0
2003-08-12,45.943,46.667,45.49,45.752,9735147,0
2003-08-13,45.76,45.76,44.864,45.145,2555286,0
2003-08-14,44.891,45.662,44.791,45.201,1620131,0
2003-08-15,44.864,45.164,44.246,45.091,908120,0
2003-08-18,45.279,45.752,44.791,45.49,2165622,0
2003-08-19,45.834,46.051,45.172,45.943,1716693,0
2003-08-20,45.987,46.757,45.652,46.35,2486090,0
2003-08-21,46.486,47.022,46.078,46.576,2133613,0
2003-08-22,47.301,47.392,46.677,46.812,2520195,0
2003-08-25,46.812,47.501,46.396,47.364,2466342,0
2003-08-26,47.401,47.934,46.867,47.792,2259645,0
2003-08-27,47.792,48.098,47.255,47.447,1937294,0
2003-08-28,47.474,48.026,46.611,47.926,1626313,0
2003-08-29,47.709,48.39,47.628,48.39,1248126,0
2003-09-02,48.115,50.383,48.098,50.347,3097909,0
2003-09-03,50.347,50.567,48.842,49.07,3929660,0
2003-09-04,49.07,49.07,48.298,48.714,3144256,0
2003-09-05,48.714,50.435,48.426,48.86,2800056,0
2003-09-08,49.52,50.255,49.387,50.202,2383024,0
2003-09-09,50.037,51.017,49.277,50.791,3205728,0
2003-09-10,52.346,54.559,52.023,53.382,10539201,0
2003-09-11,53.382,53.563,52.583,52.773,3558201,0
2003-09-12,52.555,53.283,51.788,53.166,2663656,0
2003-09-15,53.245,53.862,53.174,53.545,2411604,0
2003-09-16,53.51,54.417,53.373,54.37,2822791,0
2003-09-17,54.352,56.201,54.198,55.138,3366958,0
2003-09-18,54.913,56.098,54.417,55.773,3439126,0
2003-09-19,55.765,56.09,54.731,55.819,2770812,0
2003-09-22,55.005,55.609,54.598,54.878,2587294,0
2003-09-23,54.731,54.894,54.279,54.549,3427208,0
2003-09-24,54.323,54.486,52.821,52.982,3224157,0
2003-09-25,52.992,53.436,51.996,52.068,2695219,0
2003-09-26,52.158,52.287,50.834,50.982,2848501,0
2003-09-29,51.017,52.376,50.918,52.339,2534984,0
2003-09-30,51.922,52.53,51.044,51.686,2503752,0
2003-10-01,51.686,53.149,51.667,53.111,2258100,0
2003-10-02,53.002,53.844,52.583,53.698,2117067,0
2003-10-03,54.549,55.051,53.961,54.097,2740797,0
2003-10-06,54.097,54.85,54.097,54.694,2095879,0
2003-10-07,53.382,55.051,53.382,54.885,2935683,0
2003-10-08,54.704,55.73,54.504,55.103,2741238,0
2003-10-09,55.103,57.54,55.103,57.341,4101482,0
2003-10-10,57.35,57.35,55.992,56.164,3869623,0
2003-10-13,56.173,57.469,56.173,57.087,1741305,0
2003-10-14,56.589,56.615,55.955,56.499,3049350,0
2003-10-15,56.29,56.41,55.222,55.504,2301471,0
2003-10-16,54.958,55.738,54.643,55.448,2881391,0
2003-10-17,55.548,56.182,54.66,54.824,1752339,0
2003-10-20,54.824,55.456,54.684,55.329,1867549,0
2003-10-21,55.329,56.046,55.231,55.983,2550213,0
2003-10-22,55.983,55.983,54.452,54.46,3084112,0
2003-10-23,54.37,57.443,54.37,56.615,5220494,0
2003-10-24,56.615,56.615,55.675,56.147,2521076,0
2003-10-27,56.27,56.953,55.675,55.946,1769446,0
2003-10-28,55.946,58.22,55.946,58.101,3610952,0
2003-10-29,58.101,58.101,57.208,57.433,3368501,0
2003-10-30,55.275,56.09,53.907,54.078,8505673,0
2003-10-31,54.225,55.647,54.069,55.094,4159312,0
2003-11-03,55.094,56.137,54.787,55.893,3695374,0
2003-11-04,55.893,56.182,55.394,55.91,2773714,0
2003-11-05,55.883,55.883,55.031,55.529,1976913,0
2003-11-06,55.529,55.548,54.427,55.231,2332815,0
2003-11-07,55.367,55.773,54.361,54.37,2156793,0
2003-11-10,54.37,54.578,53.555,53.716,2432463,0
2003-11-11,53.716,54.533,53.716,53.89,2308423,0
2003-11-12,53.961,54.815,53.916,54.749,1725633,0
2003-11-13,54.759,54.759,54.235,54.434,2055927,0
2003-11-14,54.434,54.778,53.328,53.328,1727179,0
2003-11-17,53.328,53.328,51.859,52.515,2823893,0
2003-11-18,52.965,52.982,52.123,52.24,1727067,0
2003-11-19,52.149,52.658,51.242,52.591,2114636,0
2003-11-20,52.555,52.782,51.65,51.667,1796149,0
2003-11-21,51.667,52.195,51.18,51.199,2089696,0
2003-11-24,51.488,53.236,51.469,53.082,2566434,0
2003-11-25,53.082,54.235,53.082,53.182,1774191,0
2003-11-26,53.373,54.125,53.027,54.125,1745054,0
2003-11-28,54.125,54.235,53.582,54.116,658381,0
2003-12-01,54.378,54.684,54.134,54.549,1774085,0
2003-12-02,54.523,54.549,53.916,53.952,1821862,0
2003-12-03,54.097,55.294,54.097,54.684,2112653,0
2003-12-04,54.684,54.815,54.008,54.46,1247133,0
2003-12-05,53.827,53.897,53.392,53.609,1300214,0
2003-12-08,53.609,54.143,53.129,53.535,1404940,0
2003-12-09,53.646,53.646,52.269,52.269,2082638,0
2003-12-10,51.815,51.959,49.975,50.111,4087249,0
2003-12-11,50.338,51.199,50.321,50.738,3292023,0
2003-12-12,51.089,51.107,50.584,50.973,1457469,0
2003-12-15,51.563,51.877,50.111,50.255,2739032,0
2003-12-16,50.255,51.288,50.255,51.199,2313828,0
2003-12-17,51.199,51.433,50.783,51.233,1359143,0
2003-12-18,52.421,53.827,51.885,53.725,3789730,0
2003-12-19,53.725,54.279,53.337,54.106,2792440,0
2003-12-22,54.106,54.93,54.106,54.842,2475168,0
2003-12-23,55.738,55.738,54.452,54.976,1171980,0
2003-12-24,54.684,55.258,54.469,54.958,438666,0
2003-12-26,54.986,55.103,54.54,54.759,309328,0
2003-12-29,54.913,55.919,54.913,55.73,1464754,0
2003-12-30,55.629,55.765,55.138,55.348,1089102,0
2003-12-31,55.25,55.73,55.024,55.539,1084468,0
2004-01-02,55.574,55.819,54.407,54.578,1484067,0
2004-01-05,55.819,57.106,55.504,56.634,3288933,0
2004-01-06,56.589,57.868,56.29,57.73,3683786,0
2004-01-07,57.661,57.949,57.315,57.913,2681864,0
2004-01-08,57.995,58.866,57.705,58.745,4062085,0
2004-01-09,58.602,58.602,57.904,58.012,2710229,0
2004-01-12,58.239,58.638,57.967,58.186,3186414,0
2004-01-13,58.13,58.593,57.502,58.282,2172464,0
2004-01-14,58.282,58.754,57.676,58.708,1731264,0
2004-01-15,58.901,61.301,58.882,60.802,6366205,0
2004-01-16,60.802,61.166,60.587,60.958,3314537,0
2004-01-20,61.619,63.203,60.967,61.527,5855697,0
2004-01-21,61.753,63.476,61.502,63.297,5099101,0
2004-01-22,64.192,67.236,64.192,67.191,7269910,0
2004-01-23,66.694,67.328,66.475,67.11,3543966,0
2004-01-26,65.923,66.829,65.142,66.74,4441268,0
2004-01-27,66.601,66.694,65.815,66.339,2628124,0
2004-01-28,66.166,66.295,63.342,63.795,2991083,0
2004-01-29,63.703,63.776,62.607,63.069,2912951,0
2004-01-30,63.795,65.026,63.45,64.409,2506292,0
2004-02-02,64.294,65.516,64.11,64.775,1870202,0
2004-02-03,64.7,65.199,64.564,65.017,1746050,0
2004-02-04,63.884,64.581,63.677,63.946,1358701,0
2004-02-05,63.946,64.145,62.598,63.115,2011564,0
2004-02-06,62.931,65.107,62.852,64.917,1498079,0
2004-02-09,66.149,66.829,65.47,65.543,1948775,0
2004-02-10,65.543,65.715,64.926,65.316,1186655,0
2004-02-11,66.014,67.499,65.054,67.236,2684407,0
2004-02-12,66.877,67.236,66.404,66.601,1501391,0
2004-02-13,66.583,66.677,65.543,66.195,1396886,0
2004-02-17,66.601,66.601,64.474,65.342,2949369,0
2004-02-18,65.217,65.444,64.7,64.926,1105984,0
2004-02-19,65.333,65.923,65.162,65.47,1650811,0
2004-02-20,65.47,65.506,63.85,64.445,2229078,0
2004-02-23,64.564,64.564,63.203,63.421,2062769,0
2004-02-24,63.297,63.297,61.648,62.217,2885914,0
2004-02-25,62.343,64.294,62.234,64.127,2254459,0
2004-02-26,63.927,64.898,63.43,64.338,2110443,0
2004-02-27,63.268,64.681,63.268,64.084,1899889,0
2004-03-01,64.381,64.7,63.966,64.538,1497527,0
2004-03-02,64.538,64.88,64.137,64.338,1712171,0
2004-03-03,64.04,64.7,63.975,64.609,1600272,0
2004-03-04,65.742,66.583,64.574,66.513,2480576,0
2004-03-05,65.923,67.056,65.48,66.858,2416683,0
2004-03-08,67.354,67.962,65.969,67.427,3425778,0
2004-03-09,67.435,67.816,65.696,65.978,2964820,0
2004-03-10,67.826,68.072,66.829,66.912,5097334,0
2004-03-11,66.829,66.838,65.026,65.117,2975301,0
2004-03-12,65.333,66.746,65.324,66.601,1934425,0
2004-03-15,66.601,66.601,65.706,65.94,2195748,0
2004-03-16,66.376,66.423,65.434,65.906,2308532,0
2004-03-17,66.105,66.8,65.587,66.457,1755652,0
2004-03-18,65.696,67.209,65.678,66.905,1925265,0
2004-03-19,66.513,67.274,65.424,65.606,2041580,0
2004-03-22,65.56,65.56,64.067,64.971,2441622,0
2004-03-23,65.244,65.643,64.672,65.017,1758739,0
2004-03-24,64.792,65.107,63.43,64.783,3465283,0
2004-03-25,65.263,65.678,64.7,65.424,2321005,0
2004-03-26,65.39,67.392,65.18,66.74,2161871,0
2004-03-29,66.991,67.962,66.782,67.681,1598064,0
2004-03-30,67.681,69.511,67.338,68.669,3538667,0
2004-03-31,69.004,69.113,68.133,68.351,2085172,0
2004-04-01,69.782,69.949,68.007,68.867,1811489,0
2004-04-02,70.044,70.063,67.283,67.952,2652510,0
2004-04-05,67.962,69.285,67.602,69.049,2779754,0
2004-04-06,68.686,69.912,68.415,69.612,1714708,0
2004-04-07,69.592,69.592,68.063,68.742,1483513,0
2004-04-08,68.742,69.395,67.926,68.335,1358371,0
2004-04-12,69.185,70.381,69.159,70.245,2312838,0
2004-04-13,70.138,70.148,67.611,68.053,2396708,0
2004-04-14,67.736,67.826,65.643,66.286,2608041,0
2004-04-15,66.376,66.413,64.338,64.999,3961881,0
2004-04-16,65.288,66.8,64.529,66.8,3150989,0
2004-04-19,66.8,66.848,65.878,66.848,2235697,0
2004-04-20,66.848,67.41,65.189,65.227,2141676,0
2004-04-21,65.227,65.227,62.826,64.727,3588218,0
2004-04-22,64.164,64.926,61.892,64.021,8433391,0
2004-04-23,63.884,63.956,62.253,62.388,3489999,0
2004-04-26,62.524,62.616,60.902,61.328,3842150,0
2004-04-27,61.527,63.297,61.527,62.008,2693897,0
2004-04-28,61.855,61.864,59.943,60.17,2905999,0
2004-04-29,60.397,61.392,59.471,59.869,2433788,0
2004-04-30,60.033,60.323,58.937,59.381,1534608,0
2004-05-03,59.265,59.925,58.448,59.462,2446919,0
2004-05-04,59.517,61.119,59.436,60.54,2605059,0
2004-05-05,60.54,61.502,60.397,60.685,2094441,0
2004-05-06,60.378,60.495,59.633,60.242,2403221,0
2004-05-07,59.265,59.851,57.768,57.958,4244615,0
2004-05-10,57.634,57.768,55.411,55.855,5165091,0
2004-05-11,56.499,57.661,56.326,57.452,3402268,0
2004-05-12,58.085,58.682,57.577,58.528,3756839,0
2004-05-13,58.448,59.943,58.22,59.417,3465171,0
2004-05-14,59.498,60.17,59.255,59.66,1674209,0
2004-05-17,58.718,58.99,58.376,58.593,1869868,0
2004-05-18,58.82,59.626,58.772,59.544,1877263,0
2004-05-19,60.143,61.356,59.734,59.806,2552861,0
2004-05-20,59.879,60.921,59.815,60.605,1896244,0
2004-05-21,60.802,61.301,60.658,60.867,1442570,0
2004-05-24,61.257,61.301,60.368,61.031,1607551,0
2004-05-25,60.995,62.923,60.513,62.75,3023418,0
2004-05-26,62.707,63.194,62.253,62.543,1546415,0
2004-05-27,62.661,63.728,62.661,63.421,2418779,0
2004-05-28,63.476,63.841,63.251,63.485,1079612,0
2004-06-01,63.251,63.297,62.109,62.869,1726077,0
2004-06-02,63.251,63.61,62.326,63.132,1225171,0
2004-06-03,62.588,62.769,61.79,61.901,1400417,0
2004-06-04,62.616,63.568,62.471,63.306,1528207,0
2004-06-07,63.568,65.199,63.568,65.117,1746161,0
2004-06-08,64.52,65.098,64.355,64.737,1438929,0
2004-06-09,64.737,65.089,63.795,64.164,1600272,0
2004-06-10,63.795,64.127,63.069,63.577,1762492,0
2004-06-14,63.352,64.067,63.042,63.658,1835106,0
2004-06-15,64.11,64.547,63.859,64.137,2060230,0
2004-06-16,64.127,64.69,64.094,64.547,1196146,0
2004-06-17,64.338,65.352,64.127,65.227,2085063,0
2004-06-18,64.564,65.516,64.474,64.681,2383683,0
2004-06-21,64.756,65.017,64.228,64.228,1044627,0
2004-06-22,63.795,64.284,62.904,64.084,2067848,0
2004-06-23,64.094,64.202,63.088,64.04,2093891,0
2004-06-24,63.901,64.238,63.36,63.596,1400417,0
2004-06-25,63.43,64.084,63.259,63.668,1507128,0
2004-06-28,63.703,64.049,62.434,62.552,2846189,0
2004-06-29,62.343,62.352,61.301,61.738,2056148,0
2004-06-30,61.738,62.317,61.448,61.962,1527326,0
2004-07-01,62.479,62.732,61.682,62.171,1501721,0
2004-07-02,62.171,62.308,61.519,61.701,1123313,0
2004-07-06,61.701,62.064,61.049,61.484,1124306,0
2004-07-07,61.599,62.524,61.599,62.046,1384853,0
2004-07-08,62.073,62.073,61.049,61.212,1359917,0
2004-07-09,61.347,61.438,59.869,60.178,2216940,0
2004-07-12,60.178,61.084,60.05,60.568,1459676,0
2004-07-13,60.477,60.658,59.987,60.178,1161715,0
2004-07-14,59.806,60.794,59.544,59.972,1240292,0
2004-07-15,59.972,60.359,59.688,59.916,1063607,0
2004-07-16,60.195,60.64,59.725,59.823,1296569,0
2004-07-19,59.806,59.806,58.837,59.084,2907546,0
2004-07-20,59.218,60.26,59.144,60.088,2143109,0
2004-07-21,60.242,60.822,59.744,59.806,2386884,0
2004-07-22,59.815,63.015,59.815,62.798,5027698,0
2004-07-23,62.552,62.94,61.266,61.59,2127883,0
2004-07-26,62.008,62.253,61.419,61.845,1400196,0
2004-07-27,61.979,62.271,61.292,62.109,1642644,0
2004-07-28,61.883,62.808,61.031,61.438,1628299,0
2004-07-29,61.892,62.913,61.648,62.508,1262465,0
2004-07-30,62.561,62.818,62.064,62.818,1138763,0
2004-08-02,62.181,63.187,61.928,62.998,1240950,0
2004-08-03,62.852,63.43,62.424,62.452,1458351,0
2004-08-04,62.109,62.607,61.546,62.073,979405,0
2004-08-05,62.073,62.073,60.649,60.649,1409573,0
2004-08-06,60.232,60.63,59.399,59.762,2541496,0
2004-08-09,59.943,60.106,59.362,59.562,1303853,0
2004-08-10,60.28,61.845,60.088,61.845,1797254,0
2004-08-11,60.967,61.119,60.213,61.031,2330936,0
2004-08-12,60.849,61.039,60.513,60.886,1746381,0
2004-08-13,60.886,61.8,60.886,61.638,1719787,0
2004-08-16,61.458,63.306,61.458,62.998,1984969,0
2004-08-17,63.43,64.211,62.877,63.079,1923061,0
2004-08-18,63.069,63.568,62.68,63.513,1470931,0
2004-08-19,63.43,63.841,63.187,63.384,1326697,0
2004-08-20,63.43,64.399,63.384,64.202,1599277,0
2004-08-23,64.228,64.491,63.685,63.694,972456,0
2004-08-24,64.094,64.164,63.352,63.85,799862,0
2004-08-25,63.766,63.875,62.887,63.875,1652027,0
2004-08-26,63.16,63.332,62.723,63.049,1792620,0
2004-08-27,62.959,63.033,62.343,62.452,1439261,0
2004-08-30,62.244,62.434,61.682,61.728,962083,0
2004-08-31,61.753,62.073,61.174,61.402,1575220,0
2004-09-01,61.438,62.434,60.977,61.901,978861,0
2004-09-02,62.008,62.779,61.674,62.68,838705,0
2004-09-03,62.588,63.132,62.091,62.144,855699,0
2004-09-07,62.616,64.084,62.58,63.685,1687452,0
2004-09-08,63.694,63.975,62.897,62.94,1568929,0
2004-09-09,63.025,63.231,62.263,63.079,1445220,0
2004-09-10,63.875,65.777,63.875,65.742,3642185,0
2004-09-13,65.696,66.74,65.434,66.423,1877151,0
2004-09-14,65.923,66.649,65.878,66.62,1784787,0
2004-09-15,67.146,67.319,65.878,65.949,2067296,0
2004-09-16,65.017,66.241,65.017,65.805,1142070,0
2004-09-17,66.176,66.601,65.969,66.313,1256732,0
2004-09-20,66.105,66.286,65.643,65.923,852168,0
2004-09-21,66.078,67.165,65.923,67.046,1608546,0
2004-09-22,66.376,66.791,66.276,66.549,1670566,0
2004-09-23,66.395,66.484,65.915,65.932,1354397,0
2004-09-24,66.078,66.92,66.042,66.694,863864,0
2004-09-27,66.423,66.867,66.05,66.575,1267106,0
2004-09-28,66.929,67.952,66.575,67.943,2212191,0
2004-09-29,67.943,68.406,67.453,67.545,2356317,0
2004-09-30,67.472,67.518,66.601,66.964,1839850,0
2004-10-01,67.31,67.826,67.146,67.563,1476672,0
2004-10-04,67.943,68.406,67.816,67.864,977421,0
2004-10-05,67.864,67.952,67.191,67.354,1309591,0
2004-10-06,67.499,68.044,67.374,68.044,1350867,0
2004-10-07,67.553,67.808,66.936,66.936,1428113,0
2004-10-08,66.649,66.658,65.878,66.096,1350975,0
2004-10-11,66.214,66.423,66.086,66.286,534783,0
2004-10-12,64.7,65.489,64.609,65.28,2023261,0
2004-10-13,65.506,65.688,63.975,64.011,1485831,0
2004-10-14,63.909,63.918,62.598,62.723,2814952,0
2004-10-15,63.167,63.36,62.58,63.352,1829371,0
2004-10-18,63.123,63.43,62.76,63.15,1374482,0
2004-10-19,63.306,64.155,62.643,63.43,1809065,0
2004-10-20,63.025,63.412,61.275,62.57,2990200,0
2004-10-21,64.11,64.971,63.352,63.995,4270438,0
2004-10-22,64.174,64.228,62.779,63.251,1591773,0
2004-10-25,63.287,63.946,62.798,63.875,1678734,0
2004-10-26,63.875,65.995,63.85,65.995,2206896,0
2004-10-27,65.923,66.954,65.333,66.8,1901982,0
2004-10-28,66.532,66.896,66.295,66.44,1147036,0
2004-10-29,66.601,67.046,66.286,66.838,1555794,0
2004-11-01,67.01,67.726,66.905,67.491,1772201,0
2004-11-02,67.773,68.162,67.291,67.472,1940274,0
2004-11-03,68.215,68.55,67.427,67.744,1701464,0
2004-11-04,67.943,69.329,67.619,69.32,1704443,0
2004-11-05,69.502,70.227,69.223,69.902,1648055,0
2004-11-08,69.565,70.138,69.338,69.818,1563190,0
2004-11-09,68.686,70.581,68.686,70.457,2110774,0
2004-11-10,70.681,71.507,70.653,71.268,1974815,0
2004-11-11,71.268,71.878,71.136,71.813,1937294,0
2004-11-12,71.948,72.33,71.514,72.24,1509446,0
2004-11-15,71.904,72.467,71.722,72.25,1500507,0
2004-11-16,72.222,72.231,70.954,70.979,1430653,0
2004-11-17,71.089,72.438,70.988,71.386,1726077,0
2004-11-18,71.386,72.095,71.369,71.804,798974,0
2004-11-19,71.822,72.05,70.245,70.381,1276709,0
2004-11-22,70.516,71.117,69.723,70.871,1172530,0
2004-11-23,70.871,72.31,70.842,72.014,1658207,0
2004-11-24,72.04,72.493,71.948,72.485,1217556,0
2004-11-26,72.402,72.485,72.222,72.476,416923,0
2004-11-29,72.13,72.193,70.936,71.145,1444228,0
2004-11-30,71.155,71.507,70.779,71.204,1247459,0
2004-12-01,71.268,72.13,71.268,71.859,1330116,0
2004-12-02,71.795,72.755,71.559,72.41,1966761,0
2004-12-03,72.175,72.502,71.406,71.804,1304517,0
2004-12-06,70.814,72.301,70.814,71.904,1431648,0
2004-12-07,71.911,72.33,71.287,71.307,1397106,0
2004-12-08,71.307,71.406,70.59,71.222,1215569,0
2004-12-09,71.089,71.767,70.263,71.759,1462544,0
2004-12-10,71.994,74.531,71.994,73.509,3400725,0
2004-12-13,73.509,74.286,73.039,74.286,2381036,0
2004-12-14,74.214,74.295,73.587,74.18,1212147,0
2004-12-15,73.851,74.857,73.605,74.713,1450517,0
2004-12-16,74.487,74.694,73.859,74.143,1190741,0
2004-12-17,73.597,74.468,73.597,74.342,1637237,0
2004-12-20,74.522,75.068,74.241,74.241,1051912,0
2004-12-21,74.531,75.093,74.431,74.985,1128168,0
2004-12-22,74.985,75.03,74.787,74.968,786614,0
2004-12-23,74.948,75.021,74.596,74.694,518675,0
2004-12-27,74.487,75.283,74.314,75.04,955904,0
2004-12-28,75.575,76.254,75.539,76.074,1178930,0
2004-12-29,76.074,76.45,75.808,76.263,812772,0
2004-12-30,76.225,76.527,75.928,75.928,708707,0
2004-12-31,75.935,76.527,75.62,76.309,843671,0
2005-01-03,76.162,76.797,75.699,75.935,1900107,0
2005-01-04,76.118,76.564,74.531,74.531,1723758,0
2005-01-05,74.541,74.748,73.725,73.787,1663502,0
2005-01-06,73.844,75.021,73.319,74.713,1542662,0
2005-01-07,74.768,75.274,74.114,74.268,1656332,0
2005-01-10,74.033,75.084,73.999,74.586,1004235,0
2005-01-11,74.124,74.848,73.897,74.387,1326697,0
2005-01-12,74.189,74.732,73.335,74.732,1173305,0
2005-01-13,74.732,75.147,74.268,74.342,1404278,0
2005-01-14,74.396,74.648,73.933,74.414,994194,0
2005-01-18,73.972,75.283,73.953,75.147,1383088,0
2005-01-19,75.147,75.32,74.114,74.396,1793060,0
2005-01-20,71.362,72.25,70.319,71.277,8073853,0
2005-01-21,71.287,72.258,71.031,71.031,3213450,0
2005-01-24,70.969,71.041,69.477,69.548,2510704,0
2005-01-25,70.044,70.457,69.548,69.826,1939282,0
2005-01-26,70.2,71.577,69.956,71.362,1787433,0
2005-01-27,71.241,71.424,70.336,70.336,1743733,0
2005-01-28,70.474,70.625,69.73,70.336,1500729,0
2005-01-31,70.635,71.268,70.309,70.936,1418182,0
2005-02-01,70.842,72.157,70.681,72.004,2087493,0
2005-02-02,71.842,71.842,70.672,71.107,1589565,0
2005-02-03,71.117,71.696,70.842,71.061,1298667,0
2005-02-04,70.936,71.514,70.771,71.431,1511984,0
2005-02-07,71.18,71.795,71.013,71.196,785622,0
2005-02-08,70.481,70.962,69.956,70.063,1663502,0
2005-02-09,70.102,70.891,69.412,69.62,2297829,0
2005-02-10,69.713,70.236,69.258,69.956,1995233,0
2005-02-11,70.138,71.345,69.458,71.041,1365213,0
2005-02-14,71.051,71.677,70.919,71.45,1174294,0
2005-02-15,71.45,71.568,70.824,71.136,1880681,0
2005-02-16,70.91,71.497,70.726,71.25,886266,0
2005-02-17,71.041,71.406,70.273,70.571,1408690,0
2005-02-18,70.497,70.506,69.375,69.612,1814801,0
2005-02-22,69.194,69.865,67.628,67.962,2677011,0
2005-02-23,67.962,69.276,67.689,68.344,2641145,0
2005-02-24,68.143,68.913,67.926,68.867,1414428,0
2005-02-25,68.587,70.273,68.507,70.092,1490133,0
2005-02-28,70.001,70.044,69.285,69.485,1981439,0
2005-03-01,69.883,70.21,69.15,69.548,1534608,0
2005-03-02,69.185,70.044,69.122,69.357,1144390,0
2005-03-03,70.001,70.219,69.104,69.412,1863356,0
2005-03-04,69.772,71.098,69.757,70.753,2249049,0
2005-03-07,68.053,70.447,67.962,68.867,10621968,0
2005-03-08,69.412,71.362,69.412,71.362,7696986,0
2005-03-09,71.362,72.538,70.91,71.041,4936545,0
2005-03-10,71.089,71.542,70.516,71.325,2446369,0
2005-03-11,71.325,71.868,70.001,70.571,2711111,0
2005-03-14,70.91,71.704,70.718,71.594,2327293,0
2005-03-15,71.921,71.921,70.726,70.861,2691026,0
2005-03-16,70.861,70.861,69.592,69.772,3014260,0
2005-03-17,70.001,70.191,69.248,69.713,2068291,0
2005-03-18,69.865,69.865,68.778,69.448,3118873,0
2005-03-21,69.448,70.2,69.214,69.739,2133396,0
2005-03-22,69.685,69.974,68.351,68.541,2303237,0
2005-03-23,68.55,68.933,67.781,68.695,2885804,0
2005-03-24,68.742,69.122,67.816,68.007,2129206,0
2005-03-28,68.369,68.369,66.896,67.2,2856117,0
2005-03-29,66.848,67.401,66.286,66.838,2460386,0
2005-03-30,66.944,67.699,66.764,67.699,1761610,0
2005-03-31,67.736,67.962,67.236,67.754,2328949,0
2005-04-01,68.867,69.772,67.328,67.672,2831512,0
2005-04-04,67.672,68.415,66.782,67.808,2029887,0
2005-04-05,67.971,68.595,67.826,68.053,1241944,0
2005-04-06,68.035,68.559,67.971,68.116,1078837,0
2005-04-07,68.025,68.453,67.553,68.215,1448201,0
2005-04-08,68.225,68.243,66.929,67.384,1431202,0
2005-04-11,67.31,67.644,66.658,67.102,1490023,0
2005-04-12,66.829,68.387,66.448,67.873,2477156,0
2005-04-13,67.943,68.396,67.236,67.536,2321005,0
2005-04-14,67.31,67.764,67.094,67.265,2456078,0
2005-04-15,67.084,67.444,65.742,66.149,2913395,0
2005-04-18,66.149,66.694,65.742,66.004,2335790,0
2005-04-19,65.949,66.82,65.578,66.557,1615058,0
2005-04-20,66.513,67.31,65.461,65.461,2519756,0
2005-04-21,65.516,65.533,62.607,64.908,9520286,0
2005-04-22,64.652,65.623,63.639,64.021,3280217,0
2005-04-25,64.174,65.661,63.975,65.054,2241217,0
2005-04-26,65.063,65.361,64.329,64.329,1567495,0
2005-04-27,64.381,65.253,63.884,64.889,2046768,0
2005-04-28,64.609,65.333,64.067,64.294,1875831,0
2005-04-29,64.581,64.652,62.852,64.238,3452593,0
2005-05-02,64.399,65.142,64.389,64.989,1737443,0
2005-05-03,64.792,65.706,64.6,64.853,1922177,0
2005-05-04,64.971,66.366,64.872,65.696,3013815,0
2005-05-05,65.834,66.366,64.8,65.244,2468989,0
2005-05-06,65.696,65.923,64.844,64.844,2026573,0
2005-05-09,64.808,65.506,64.211,64.98,2016309,0
2005-05-10,64.501,64.88,64.389,64.409,2199612,0
2005-05-11,64.834,65.578,64.381,65.207,2085615,0
2005-05-12,65.207,65.94,64.409,64.538,2248279,0
2005-05-13,64.389,65.126,63.901,64.355,2148075,0
2005-05-16,64.474,65.932,64.474,65.869,2650415,0
2005-05-17,65.696,66.457,65.035,66.386,1990486,0
2005-05-18,66.331,67.662,66.331,67.236,3184425,0
2005-05-19,67.553,67.971,67.12,67.518,2131632,0
2005-05-20,67.374,67.472,66.954,67.364,1312463,0
2005-05-23,67.364,67.592,67.056,67.165,2257772,0
2005-05-24,67.01,67.319,66.504,67.236,1478659,0
2005-05-25,67.582,67.582,66.74,67.046,1825283,0
2005-05-26,67.046,67.773,66.649,67.392,2321665,0
2005-05-27,67.672,67.917,67.518,67.845,2036398,0
2005-05-31,66.078,68.325,66.078,68.325,5365499,0
2005-06-01,68.017,68.832,67.845,68.478,2149400,0
2005-06-02,68.778,68.778,68.035,68.379,1038560,0
2005-06-03,68.379,68.507,67.165,67.897,1587797,0
2005-06-06,67.508,67.826,67.191,67.736,1667698,0
2005-06-07,68.072,68.787,67.835,67.962,2171248,0
2005-06-08,68.595,68.595,67.744,67.855,1316987,0
2005-06-09,67.864,68.595,67.508,68.253,1137439,0
2005-06-10,68.097,68.097,67.364,67.545,1231239,0
2005-06-13,67.291,67.998,67.094,67.644,1257616,0
2005-06-14,67.644,67.681,66.983,67.418,1299330,0
2005-06-15,67.917,68.072,67.328,68.035,1723316,0
2005-06-16,68.035,68.116,67.364,67.873,1567382,0
2005-06-17,68.243,68.253,67.699,67.943,2449239,0
2005-06-20,67.636,68.215,67.582,67.943,1449523,0
2005-06-21,67.808,68.133,67.41,67.773,1351971,0
2005-06-22,68.107,68.262,67.183,67.453,1320188,0
2005-06-23,67.236,67.482,65.786,66.241,2212631,0
2005-06-24,66.25,66.877,66.25,66.475,2107572,0
2005-06-27,66.25,66.782,66.096,66.713,1411230,0
2005-06-28,66.877,67.472,66.541,67.374,1490466,0
2005-06-29,67.384,67.545,66.772,66.954,2300146,0
2005-06-30,71.145,72.963,70.996,72.502,14956632,0
2005-07-01,72.502,72.954,71.155,71.406,4058442,0
2005-07-05,71.362,71.842,71.325,71.587,2359519,0
2005-07-06,71.45,72.745,71.441,72.148,3073739,0
2005-07-07,71.767,73.869,71.172,73.815,3602234,0
2005-07-08,73.597,74.214,73.009,74.172,2061005,0
2005-07-11,74.214,75.51,74.076,74.648,2888122,0
2005-07-12,74.831,75.367,74.494,75.05,1857620,0
2005-07-13,74.848,75.283,74.768,75.186,1581401,0
2005-07-14,75.62,75.62,73.943,74.657,2269799,0
2005-07-15,74.893,74.893,74.162,74.458,1097491,0
2005-07-18,74.35,74.35,73.923,73.943,1142951,0
2005-07-19,74.44,74.531,73.625,73.635,1214242,0
2005-07-20,73.645,74.067,73.246,73.445,1809065,0
2005-07-21,75.212,76.886,75.11,76.271,4237112,0
2005-07-22,75.989,77.07,75.764,76.932,2630001,0
2005-07-25,76.118,76.371,75.792,75.882,2432244,0
2005-07-26,75.963,76.016,75.367,75.808,1198352,0
2005-07-27,75.8,75.919,75.194,75.283,1890946,0
2005-07-28,74.985,75.8,74.624,75.747,1394235,0
2005-07-29,75.575,75.601,74.632,74.758,1017811,0
2005-08-01,74.985,75.591,74.985,75.529,1339609,0
2005-08-02,75.529,75.963,75.412,75.627,799086,0
2005-08-03,75.664,75.664,74.985,75.338,974000,0
2005-08-04,75.338,76.197,75.157,76.074,2198289,0
2005-08-05,75.892,76.509,75.292,76.432,2090690,0
2005-08-08,76.469,77.141,75.756,76.074,2400461,0
2005-08-09,76.197,77.25,76.162,76.606,2441733,0
2005-08-10,76.707,76.707,74.94,74.958,2137261,0
2005-08-11,74.958,75.575,74.323,75.557,1562528,0
2005-08-12,75.212,75.808,75.12,75.51,949725,0
2005-08-15,75.292,75.91,75.04,75.646,860884,0
2005-08-16,75.892,76.825,75.783,75.854,2601748,0
2005-08-17,75.935,77.43,75.935,77.222,2630886,0
2005-08-18,77.222,77.279,76.489,76.844,1065709,0
2005-08-19,77.024,77.112,76.59,76.844,1221527,0
2005-08-22,77.024,77.467,76.499,77.421,1611083,0
2005-08-23,77.477,77.902,76.11,76.225,1610644,0
2005-08-24,76.244,76.244,75.03,75.068,1530966,0
2005-08-25,75.247,75.292,74.64,75.076,1390923,0
2005-08-26,74.94,74.948,73.491,73.527,2345173,0
2005-08-29,73.527,74.396,72.773,74.033,1917982,0
2005-08-30,73.897,74.086,72.991,73.725,1961464,0
2005-08-31,73.725,74.522,72.502,74.522,9821226,0
2005-09-01,74.295,74.323,71.497,72.61,7072483,0
2005-09-02,72.619,74.405,72.547,74.342,5390881,0
2005-09-06,74.37,74.568,72.592,73.019,3779245,0
2005-09-07,73.869,74.305,71.732,71.994,8874155,0
2005-09-08,71.614,72.293,71.317,71.568,3690958,0
2005-09-09,71.577,72.004,71.522,71.859,2297389,0
2005-09-12,71.904,73.152,71.904,73.137,3737089,0
2005-09-13,73.265,73.481,72.717,72.991,3393440,0
2005-09-14,72.991,73.217,72.564,72.927,2589609,0
2005-09-15,73.152,73.217,72.52,72.745,3093274,0
2005-09-16,73.081,74.305,72.963,74.305,4394036,0
2005-09-19,74.36,74.37,73.081,74.258,2338330,0
2005-09-20,74.551,74.893,73.716,74.249,2713207,0
2005-09-21,73.671,73.688,71.868,71.958,2848174,0
2005-09-22,71.958,72.193,70.571,71.904,3182222,0
2005-09-23,72.13,72.592,71.155,72.367,1910149,0
2005-09-26,73.144,73.217,72.42,73.009,2548777,0
2005-09-27,73.293,73.335,72.138,72.638,2329499,0
2005-09-28,72.972,73.208,72.258,72.493,3742277,0
2005-09-29,72.31,72.935,72.148,72.856,3445751,0
2005-09-30,72.275,72.358,71.441,72.059,3219408,0
2005-10-03,71.948,72.791,71.859,72.583,2295841,0
2005-10-04,72.583,72.677,71.204,71.325,3416727,0
2005-10-05,71.136,71.136,69.845,69.893,3931315,0
2005-10-06,70.092,70.112,68.271,68.933,4022690,0
2005-10-07,68.961,69.248,68.262,68.453,2662995,0
2005-10-10,68.453,68.497,67.218,67.773,4599630,0
2005-10-11,67.689,67.962,66.366,66.565,5560273,0
2005-10-12,65.244,66.877,65.089,65.906,5462724,0
2005-10-13,65.606,66.331,65.189,65.253,4640020,0
2005-10-14,66.484,66.877,65.271,66.124,2865387,0
2005-10-17,66.782,67.418,65.696,65.834,3105521,0
2005-10-18,65.834,66.764,65.361,65.361,2411272,0
2005-10-19,65.371,66.649,64.474,66.649,2955772,0
2005-10-20,66.639,67.508,64.88,65.786,3151098,0
2005-10-21,65.869,68.652,65.48,67.462,5536109,0
2005-10-24,67.462,68.885,67.427,68.778,2473733,0
2005-10-25,68.162,69.32,67.209,67.764,3597490,0
2005-10-26,67.553,68.406,67.236,67.981,2175334,0
2005-10-27,67.799,68.044,67.066,67.2,1964996,0
2005-10-28,67.209,68.344,67.056,68.197,1931228,0
2005-10-31,68.197,69.404,68.17,69.185,2317915,0
2005-11-01,69.004,69.395,68.387,68.679,3726937,0
2005-11-02,68.415,69.32,68.007,68.642,2468440,0
2005-11-03,68.867,69.357,67.726,68.453,3294343,0
2005-11-04,69.004,69.32,68.713,69.104,1703673,0
2005-11-07,69.194,70.418,69.194,70.082,1731702,0
2005-11-08,69.865,69.865,67.873,68.143,3762800,0
2005-11-09,68.415,70.945,68.415,70.735,4411804,0
2005-11-10,70.954,73.471,70.771,73.019,5456101,0
2005-11-11,74.314,74.666,73.029,73.236,4821002,0
2005-11-14,73.246,73.491,72.538,73.319,3874151,0
2005-11-15,73.397,74.049,73.137,73.625,2914166,0
2005-11-16,73.625,74.342,73.119,74.067,5882738,0
2005-11-17,74.684,74.985,74.305,74.94,2655934,0
2005-11-18,76.345,76.479,75.212,76.425,3227578,0
2005-11-21,76.319,76.371,75.376,76.281,1776289,0
2005-11-22,75.998,76.752,75.212,76.46,1601260,0
2005-11-23,76.469,76.969,76.19,76.598,1891941,0
2005-11-25,76.598,77.121,76.564,76.969,713120,0
2005-11-28,76.834,77.403,75.683,75.709,2865059,0
2005-11-29,76.118,76.734,75.864,75.945,2211529,0
2005-11-30,76.084,76.499,75.093,75.265,2059017,0
2005-12-01,75.384,76.649,75.384,76.345,1696169,0
2005-12-02,76.345,76.806,75.981,76.598,667653,0
2005-12-05,76.206,76.489,75.239,76.093,1249448,0
2005-12-06,76.093,77.43,76.074,76.797,1787320,0
2005-12-07,76.59,76.761,75.519,75.756,1352742,0
2005-12-08,75.756,75.8,74.632,75.021,1905289,0
2005-12-09,75.04,76.932,75.04,76.544,1763264,0
2005-12-12,76.998,77.25,75.591,75.954,2085392,0
2005-12-13,75.5,75.91,74.958,75.439,2015868,0
2005-12-14,75.367,76.932,75.367,76.853,1863799,0
2005-12-15,76.951,77.777,76.479,77.685,2387329,0
2005-12-16,77.82,77.93,76.932,77.694,3747352,0
2005-12-19,77.25,78.174,76.853,77.93,2776331,0
2005-12-20,77.93,80.25,77.921,79.607,4023349,0
2005-12-21,79.472,80.049,79.081,79.481,2222347,0
2005-12-22,79.488,79.624,79.146,79.541,761235,0
2005-12-23,79.815,80.078,79.56,79.75,590957,0
2005-12-27,79.654,80.134,78.601,78.827,757262,0
2005-12-28,78.782,79.061,78.03,78.447,1089433,0
2005-12-29,78.554,79.061,78.382,78.572,1301423,0
2005-12-30,78.554,78.554,77.848,78.293,697998,0
2006-01-03,78.293,78.818,76.432,78.818,2134280,0
2006-01-04,78.818,79,77.562,78.309,1931449,0
2006-01-05,78.428,78.792,77.93,78.328,1499954,0
2006-01-06,78.654,78.699,77.647,78.328,997617,0
2006-01-09,78.428,80.312,78.418,79.851,1763928,0
2006-01-10,78.88,79.624,78.843,79.488,1499954,0
2006-01-11,79.916,80.776,79.325,79.74,2122694,0
2006-01-12,79.698,80.059,78.502,78.563,1514081,0
2006-01-13,78.928,78.928,78.418,78.51,1784233,0
2006-01-17,77.975,78.356,77.494,77.93,1387614,0
2006-01-18,77.656,78.203,77.656,77.93,1377792,0
2006-01-19,78.275,78.619,77.16,77.494,1742626,0
2006-01-20,77.93,79.081,77.033,77.177,4152025,0
2006-01-23,77.75,78.193,76.479,76.574,2177760,0
2006-01-24,76.614,77.421,76.3,76.46,2045776,0
2006-01-25,76.688,76.734,75.473,75.664,1909377,0
2006-01-26,76.978,77.024,76.337,76.844,2129428,0
2006-01-27,76.853,77.051,76.319,76.788,1573896,0
2006-01-30,76.978,77.16,76.371,76.371,1118677,0
2006-01-31,76.381,76.425,75.212,75.481,2437318,0
2006-02-01,75.566,75.747,74.93,75.455,1801224,0
2006-02-02,75.448,75.455,74.675,74.94,1486490,0
2006-02-03,74.848,75.737,74.684,75.455,1498963,0
2006-02-06,75.439,75.727,75.221,75.481,1427228,0
2006-02-07,74.92,75.329,73.914,74.076,1678839,0
2006-02-08,74.033,75.683,73.597,75.627,1588903,0
2006-02-09,76.016,76.744,75.963,76.234,2107683,0
2006-02-10,76.371,77.25,75.844,77.177,1687008,0
2006-02-13,76.39,78.022,76.39,77.921,1982984,0
2006-02-14,77.94,78.945,77.403,78.681,2149508,0
2006-02-15,79.569,80.494,79.472,80.25,3531274,0
2006-02-16,80.005,80.439,79.081,79.654,1641765,0
2006-02-17,79.74,79.831,78.981,79.071,1349540,0
2006-02-21,79.071,79.707,78.973,79.025,870046,0
2006-02-22,79.025,81.42,79.025,81.265,2492827,0
2006-02-23,81.373,81.373,80.106,80.458,1233666,0
2006-02-24,79.56,80.595,79.208,80.511,2092457,0
2006-02-27,81.219,81.246,80.359,80.448,1705991,0
2006-02-28,80.485,80.539,78.973,79.379,1577315,0
2006-03-01,79.654,80.134,79.362,80.005,1733359,0
2006-03-02,80.013,80.92,80.013,80.792,1904961,0
2006-03-03,80.648,81.101,79.841,80.059,1091861,0
2006-03-06,80.059,80.367,79,79.27,979518,0
2006-03-07,79.152,79.262,78.347,78.654,1064379,0
2006-03-08,78.792,78.834,77.305,77.956,1407036,0
2006-03-09,78.81,79.408,77.675,77.838,2019290,0
2006-03-10,79.399,81.592,79.198,81.482,3125165,0
2006-03-13,76.932,77.296,74.948,75.301,18614707,0
2006-03-14,74.778,74.94,74.067,74.624,9672353,0
2006-03-15,74.624,75.69,74.172,75.247,6546526,0
2006-03-16,75.347,76.19,75.212,76.118,6482741,0
2006-03-17,76.118,76.206,74.007,74.214,6506029,0
2006-03-20,73.99,74.268,72.638,73.397,6719122,0
2006-03-21,73.491,73.796,73.128,73.335,2598436,0
2006-03-22,73.577,74.478,73.491,74.36,4379249,0
2006-03-23,74.305,74.541,73.999,74.231,3047806,0
2006-03-24,74.231,74.848,73.914,74.396,2462367,0
2006-03-27,74.44,74.993,74.096,74.741,2330823,0
2006-03-28,74.741,74.993,73.671,73.671,2773130,0
2006-03-29,73.851,74.577,73.654,74.086,2521411,0
2006-03-30,74.086,74.114,72.82,73.31,2576808,0
2006-03-31,72.573,73.361,72.573,72.963,3227906,0
2006-04-03,73.217,73.923,72.866,73.491,2518765,0
2006-04-04,73.645,74.713,73.325,74.468,2407305,0
2006-04-05,75.012,75.212,74.431,74.657,1850669,0
2006-04-06,75.892,75.91,74.512,74.831,2486429,0
2006-04-07,75.529,75.611,74.568,75.292,2496470,0
2006-04-10,75.529,75.973,75.439,75.674,2070384,0
2006-04-11,75.683,75.808,74.911,75.076,1698928,0
2006-04-12,75.347,75.557,74.94,75.439,1686348,0
2006-04-13,75.674,76.39,75.601,76.026,3255939,0
2006-04-17,74.758,75.664,74.666,75.585,3953388,0
2006-04-18,75.664,76.337,75.655,76.127,3228788,0
2006-04-19,76.118,76.206,75.481,75.963,2363822,0
2006-04-20,76.074,76.074,75.51,75.727,2349033,0
2006-04-21,77.477,78.229,76.726,78.012,6699149,0
2006-04-24,77.984,77.984,76.744,77.532,2878742,0
2006-04-25,77.07,77.628,76.678,76.869,2314934,0
2006-04-26,77.096,77.602,76.797,77.205,2915379,0
2006-04-27,77.112,78.066,76.509,77.62,3514060,0
2006-04-28,77.62,78.852,77.395,78.51,3213559,0
2006-05-01,78.954,78.981,77.395,77.477,2280505,0
2006-05-02,77.341,77.741,76.598,77.359,3370927,0
2006-05-03,77.486,77.704,77.005,77.542,1510882,0
2006-05-04,78.275,78.275,76.998,77.16,2029443,0
2006-05-05,77.568,78.247,77.467,77.768,1620573,0
2006-05-08,77.75,78.21,77.647,78.183,1352297,0
2006-05-09,78.257,78.945,78.247,78.736,2139579,0
2006-05-10,78.728,79.136,78.536,79.043,2126004,0
2006-05-11,79.234,79.29,78.247,78.638,2735169,0
2006-05-12,78.792,78.928,77.838,77.93,2107024,0
2006-05-15,77.93,78.4,77.777,78.4,1685024,0
2006-05-16,78.4,78.4,77.562,77.768,1125629,0
2006-05-17,77.477,77.486,76.036,76.244,2889667,0
2006-05-18,75.636,77.061,75.636,75.998,2384127,0
2006-05-19,76.162,76.614,75.384,75.872,1879580,0
2006-05-22,75.12,75.529,74.025,74.231,3108505,0
2006-05-23,74.675,75.473,74.468,74.694,1658428,0
2006-05-24,74.577,74.723,73.445,74.224,1877702,0
2006-05-25,74.666,75.5,74.025,75.455,2381701,0
2006-05-26,75.392,75.989,75.265,75.709,1302088,0
2006-05-30,75.481,75.519,74.531,74.778,1474574,0
2006-05-31,74.94,75.239,74.487,75.002,1636136,0
2006-06-01,74.632,75.764,74.541,75.69,1866998,0
2006-06-02,76.101,76.432,75.32,75.854,1523019,0
2006-06-05,75.481,75.539,74.057,74.305,1479762,0
2006-06-06,74.44,74.92,74.189,74.92,2224884,0
2006-06-07,75.05,75.882,75.002,75.376,3036551,0
2006-06-08,75.076,75.664,74.342,75.557,1884658,0
2006-06-09,75.283,76.206,74.985,75.402,1316102,0
2006-06-12,76.007,76.101,75.23,75.292,1522691,0
2006-06-13,75.439,76.281,74.305,74.758,2752713,0
2006-06-14,74.577,75.265,74.124,74.813,2672928,0
2006-06-15,75.093,76.054,74.531,75.872,2322437,0
2006-06-16,75.756,76.118,75.376,75.954,1811821,0
2006-06-19,76.345,76.961,76.074,76.244,2331266,0
2006-06-20,75.91,76.806,75.892,76.118,1477332,0
2006-06-21,76.263,77.514,76.263,77.141,2208662,0
2006-06-22,77.35,77.62,76.853,76.988,1974374,0
2006-06-23,77.112,77.876,76.509,77.377,2122806,0
2006-06-26,77.883,77.984,77.611,77.838,2256553,0
2006-06-27,77.838,78.111,76.398,76.479,1514411,0
2006-06-28,76.574,77.024,76.162,76.923,1368413,0
2006-06-29,77.341,78.834,77.131,78.69,2846410,0
2006-06-30,78.681,78.936,77.43,77.43,2380152,0
2006-07-03,77.637,78.4,77.35,78.039,1122208,0
2006-07-05,78.039,78.039,76.17,76.371,2381919,0
2006-07-06,76.554,76.717,75.892,76.337,1884879,0
2006-07-07,76.337,77.106,75.91,76.771,2237243,0
2006-07-10,76.78,77.141,76.527,77.005,2440632,0
2006-07-11,77.477,77.477,76.499,77.07,2359959,0
2006-07-12,77.341,77.76,76.688,76.806,1501721,0
2006-07-13,76.806,76.806,75.683,75.783,2678115,0
2006-07-14,75.792,75.818,74.741,75.376,1339939,0
2006-07-17,75.301,75.547,74.884,75.274,1044849,0
2006-07-18,75.439,76.152,74.958,75.12,2827979,0
2006-07-19,75.439,78.039,75.439,77.81,4562769,0
2006-07-20,77.883,79.008,77.568,78.082,4964355,0
2006-07-21,73.352,73.454,69.502,70.408,15591840,0
2006-07-24,70.408,70.691,69.094,70.428,4913479,0
2006-07-25,70.044,71.155,70.044,70.979,2810430,0
2006-07-26,71.136,71.696,70.399,71.307,2415027,0
2006-07-27,71.406,71.804,68.243,68.559,3482606,0
2006-07-28,67.835,70.814,67.835,70.399,2907874,0
2006-07-31,70.399,70.663,69.982,70.092,1818883,0
2006-08-01,71.514,71.587,69.873,71.317,2413261,0
2006-08-02,71.722,72.175,71.441,72.022,2424182,0
2006-08-03,72.022,73.18,71.542,73.171,3369820,0
2006-08-04,73.851,74.531,71.522,71.722,3191158,0
2006-08-07,71.18,71.522,70.273,71.079,2198289,0
2006-08-08,70.979,71.18,69.612,70.035,2774345,0
2006-08-09,70.164,70.562,67.611,67.652,3274919,0
2006-08-10,67.652,67.652,66.448,66.513,4235676,0
2006-08-11,66.694,66.964,65.035,65.079,5536441,0
2006-08-14,65.434,66.431,65.244,66.042,4258962,0
2006-08-15,66.601,67.236,66.494,66.964,2521962,0
2006-08-16,67.689,67.943,66.746,67.444,2445263,0
2006-08-17,67.444,68.133,67.345,67.971,2313943,0
2006-08-18,68.143,68.143,67.01,67.319,1751346,0
2006-08-21,67.094,67.319,66.214,66.214,1679286,0
2006-08-22,66.149,66.304,65.235,65.333,2679880,0
2006-08-23,65.424,66.14,64.946,65.189,2191888,0
2006-08-24,65.107,65.48,64.202,64.338,1967532,0
2006-08-25,64.202,64.247,62.798,63.323,3761919,0
2006-08-28,63.568,64.455,62.978,64.321,3480844,0
2006-08-29,64.094,65.424,63.985,65.253,3466935,0
2006-08-30,65.424,67.046,65.263,66.494,3937826,0
2006-08-31,66.484,66.74,65.897,66.241,2196852,0
2006-09-01,67.056,67.084,66.223,66.565,2027236,0
2006-09-05,66.829,67.444,66.431,67.418,1905514,0
2006-09-06,67.364,67.392,65.824,65.986,2162310,0
2006-09-07,65.969,66.404,65.306,65.56,1958702,0
2006-09-08,65.38,65.733,65.152,65.661,2256664,0
2006-09-11,65.333,65.915,64.889,65.126,1995455,0
2006-09-12,65.606,68.824,65.57,68.824,4256314,0
2006-09-13,68.805,69.032,68.19,68.615,2559151,0
2006-09-14,68.759,68.805,67.074,67.482,2915157,0
2006-09-15,67.644,69.094,67.644,68.951,3783439,0
2006-09-18,69.412,69.685,68.507,68.695,2126997,0
2006-09-19,68.325,68.335,67.563,68.044,2426062,0
2006-09-20,68.097,69.931,68.097,69.703,2552750,0
2006-09-21,70.001,70.526,69.004,69.357,4254436,0
2006-09-22,69.772,70.164,69.32,69.73,1879800,0
2006-09-25,69.818,70.489,69.367,70.309,2491834,0
2006-09-26,70.362,70.745,70.001,70.381,3785646,0
2006-09-27,70.59,71.335,70.172,71.013,1963563,0
2006-09-28,70.962,72.583,70.962,72.583,3857817,0
2006-09-29,73.11,73.11,71.18,71.277,2253468,0
2006-10-02,71.587,71.633,69.893,70.054,2417343,0
2006-10-03,70.319,71.458,70.253,70.945,1772645,0
2006-10-04,70.945,71.859,70.506,71.85,1218215,0
2006-10-05,71.85,72.13,70.796,71.642,1728173,0
2006-10-06,71.18,71.377,70.282,71.231,1624327,0
2006-10-09,71.241,72.014,71.069,71.896,1245915,0
2006-10-10,72.222,73.039,72.175,72.764,3166109,0
2006-10-11,71.859,72.339,70.497,72.004,3493643,0
2006-10-12,72.485,73.625,72.31,73.605,2834930,0
2006-10-13,74.067,74.224,73.796,73.963,1821422,0
2006-10-16,73.933,73.963,73.319,73.904,1527215,0
2006-10-17,73.445,73.763,72.511,73.09,1877596,0
2006-10-18,73.943,73.943,71.614,72.592,3944335,0
2006-10-19,73.397,75.058,72.05,74.214,4690676,0
2006-10-20,74.44,74.577,73.119,73.615,2882271,0
2006-10-23,73.491,74.405,73.144,73.325,1666817,0
2006-10-24,73.834,73.834,72.972,73.081,1811714,0
2006-10-25,72.783,74.778,72.764,74.684,2612563,0
2006-10-26,74.758,75.212,73.943,74.958,2051733,0
2006-10-27,74.44,74.778,73.879,73.999,2565109,0
2006-10-30,74.049,74.067,72.944,73.587,2144655,0
2006-10-31,73.625,73.625,71.45,71.887,5288802,0
2006-11-01,72.447,72.457,69.231,69.647,5557409,0
2006-11-02,69.647,69.949,68.686,69.468,2493707,0
2006-11-03,70.227,70.711,69.185,69.375,2392960,0
2006-11-06,69.818,71.377,69.675,71.297,2639491,0
2006-11-07,71.136,71.488,70.191,70.292,2125012,0
2006-11-08,70.001,70.282,69.521,70.227,1375145,0
2006-11-09,70.457,70.526,69.065,69.248,3123071,0
2006-11-10,69.477,70.354,69.458,70.245,1904412,0
2006-11-13,70.245,70.928,70.044,70.227,1303303,0
2006-11-14,70.227,70.474,69.167,69.818,2532885,0
2006-11-15,69.772,70.001,69.329,69.855,2553301,0
2006-11-16,69.949,70.245,68.162,68.507,4404854,0
2006-11-17,68.143,68.923,67.056,68.415,3502582,0
2006-11-20,68.415,69.004,67.864,67.935,2055598,0
2006-11-21,68.053,68.55,67.744,67.943,1832788,0
2006-11-22,68.369,68.523,67.971,68.523,1780370,0
2006-11-24,68.007,68.461,67.845,68.325,617331,0
2006-11-27,68.55,68.55,67.418,68.124,3489117,0
2006-11-28,67.528,68.415,67.274,68.335,3543525,0
2006-11-29,69.757,70.681,69.295,70.063,5548691,0
2006-11-30,70.497,70.681,69.694,70.571,8195244,0
2006-12-01,70.571,70.787,69.772,70.354,3023527,0
2006-12-04,70.681,71.352,70.635,70.824,3822727,0
2006-12-05,70.691,70.824,69.873,70.607,6028075,0
2006-12-06,70.465,70.581,69.375,70.299,4599408,0
2006-12-07,70.282,70.996,69.32,69.375,4513552,0
2006-12-08,69.32,69.395,68.642,69.032,3170079,0
2006-12-11,69.042,69.638,68.913,69.338,3559196,0
2006-12-12,68.961,69.921,68.913,69.258,3066677,0
2006-12-13,70.044,70.292,69.511,69.845,2160324,0
2006-12-14,69.638,70.544,69.485,70.001,2729983,0
2006-12-15,70.227,70.457,69.357,69.422,2819593,0
2006-12-18,69.329,70.082,69.32,69.791,2640703,0
2006-12-19,69.772,70.399,69.32,69.531,2619848,0
2006-12-20,69.338,70.112,69.329,70.102,1834443,0
2006-12-21,70.102,70.625,69.921,70.245,2616425,0
2006-12-22,70.253,70.253,69.468,70.138,1498079,0
2006-12-26,69.912,70.954,69.772,70.701,2075462,0
2006-12-27,70.544,70.988,70.12,70.891,1937517,0
2006-12-28,70.681,70.91,70.474,70.753,2171027,0
2006-12-29,70.745,70.861,69.612,69.612,2023155,0
2007-01-03,69.836,70.457,69.43,70.001,3240601,0
2007-01-04,70.2,70.428,69.438,69.921,1550389,0
2007-01-05,69.921,70.227,69.32,69.921,2312284,0
2007-01-08,69.991,70.2,69.311,70.164,2190231,0
2007-01-09,70.39,70.408,69.14,69.438,2229629,0
2007-01-10,69.311,69.348,68.233,68.595,3040631,0
2007-01-11,68.595,68.961,68.359,68.857,3484267,0
2007-01-12,68.857,69.974,68.841,69.791,3039752,0
2007-01-16,69.801,69.811,68.824,69.042,4023128,0
2007-01-17,69.013,69.902,68.768,69.348,3105744,0
2007-01-18,70.044,70.273,68.478,68.703,3581487,0
2007-01-19,70.227,71.587,69.675,71.478,7638386,0
2007-01-22,71.386,72.231,71.022,71.577,4229058,0
2007-01-23,71.921,72.573,71.667,72.538,4051601,0
2007-01-24,72.493,72.745,72.068,72.709,2827758,0
2007-01-25,72.709,72.856,70.962,71.297,3555551,0
2007-01-26,72.04,72.284,71.45,72.014,2868814,0
2007-01-29,71.859,72.031,70.891,71.362,2296615,0
2007-01-30,71.377,72.856,70.91,72.628,3731571,0
2007-01-31,72.31,73.152,71.559,72.856,3306592,0
2007-02-01,72.856,72.882,71.994,72.24,3089631,0
2007-02-02,72.467,73.625,72.193,73.226,5746999,0
2007-02-05,73.009,74.18,72.736,73.982,3872605,0
2007-02-06,73.943,75.076,73.773,74.93,4578111,0
2007-02-07,74.94,75.973,74.104,75.764,3490444,0
2007-02-08,75.247,75.376,73.407,75.012,3823057,0
2007-02-09,74.94,75.32,73.671,74.314,2976956,0
2007-02-12,73.933,74.458,73.199,73.851,2928519,0
2007-02-13,73.943,74.684,73.851,74.104,2436379,0
2007-02-14,74.396,74.876,74.016,74.189,2945508,0
2007-02-15,74.295,74.758,73.625,74.624,3451047,0
2007-02-16,74.396,74.694,74.033,74.37,3749116,0
2007-02-20,74.143,74.657,73.933,74.431,2870465,0
2007-02-21,73.851,74.666,73.605,74.568,3913768,0
2007-02-22,74.704,74.713,74.189,74.586,2881611,0
2007-02-23,74.694,74.694,72.41,72.927,3774388,0
2007-02-26,72.954,73.527,72.059,72.783,3577959,0
2007-02-27,72.04,72.393,69.15,69.893,4636488,0
2007-02-28,69.893,70.928,68.669,69.801,4933342,0
2007-03-01,68.278,70.191,67.962,69.912,3905683,0
2007-03-02,69.412,70.164,69.004,69.574,3571114,0
2007-03-05,68.867,69.991,67.283,67.392,5253754,0
2007-03-06,68.867,69.14,67.681,68.742,2981925,0
2007-03-07,68.516,68.733,67.773,67.789,3016687,0
2007-03-08,68.516,70.092,68.415,69.458,4220004,0
2007-03-09,70.001,70.253,69.049,69.772,3812019,0
2007-03-12,69.685,69.685,68.961,69.032,2224331,0
2007-03-13,68.415,68.857,67.553,67.736,4902116,0
2007-03-14,67.744,68.415,66.541,68.152,5133971,0
2007-03-15,68.152,69.458,67.962,68.824,2991979,0
2007-03-16,69.204,69.338,67.602,67.917,3969388,0
2007-03-19,68.107,68.759,67.619,68.541,4195286,0
2007-03-20,68.531,69.131,68.19,69.056,2749076,0
2007-03-21,68.985,71.458,68.797,70.745,3904170,0
2007-03-22,70.59,71.45,69.836,70.465,2447802,0
2007-03-23,70.465,70.833,70.2,70.581,2931051,0
2007-03-26,70.617,70.9,69.438,70.172,2696654,0
2007-03-27,69.723,70.001,69.357,69.448,2781849,0
2007-03-28,69.065,69.065,67.981,68.406,3945882,0
2007-03-29,68.943,69.15,68.143,68.55,1941949,0
2007-03-30,68.297,68.885,68.025,68.379,2286464,0
2007-04-02,68.162,68.17,66.532,66.667,27992966,0
2007-04-03,67.029,68.097,66.829,67.384,4601175,0
2007-04-04,67.482,67.536,66.223,66.404,4934426,0
2007-04-05,66.386,66.583,65.67,66.475,4988264,0
2007-04-09,66.523,66.772,66.205,66.541,2297498,0
2007-04-10,66.549,67.209,66.266,67.066,2708021,0
2007-04-11,66.912,67.453,66.756,66.983,3609907,0
2007-04-12,66.61,67.039,66.376,66.905,2716075,0
2007-04-13,66.964,68.053,66.944,68.017,4177647,0
2007-04-16,68.297,69.685,68.19,69.15,3332306,0
2007-04-17,69.592,70.138,68.985,69.883,4032007,0
2007-04-18,69.883,70.842,69.32,70.39,3959790,0
2007-04-19,69.772,70.814,69.422,70.082,4541284,0
2007-04-20,66.639,67.41,64.853,65.969,17160183,0
2007-04-23,65.652,65.652,63.648,63.668,10311921,0
2007-04-24,64.137,65.235,63.918,65.217,6967855,0
2007-04-25,65.923,67.156,65.497,67.01,6547669,0
2007-04-26,66.639,68.805,66.61,68.406,6828798,0
2007-04-27,67.726,68.306,66.936,67.881,4587073,0
2007-04-30,67.952,68.569,67.246,67.291,3926285,0
2007-05-01,67.3,67.462,66.331,66.82,4309480,0
2007-05-02,67,67.392,66.649,67.191,3852853,0
2007-05-03,67.191,67.726,66.991,67.508,2284918,0
2007-05-04,67.873,67.943,67.175,67.444,2756556,0
2007-05-07,67.508,68.262,67.354,68.243,3266551,0
2007-05-08,67.781,68.461,67.3,68.315,2675513,0
2007-05-09,68.143,68.703,67.855,68.243,2147638,0
2007-05-10,68.595,70.001,67.816,69.004,5716625,0
2007-05-11,69.548,70.044,69.276,69.956,3218084,0
2007-05-14,69.772,70.044,69.167,69.845,3060046,0
2007-05-15,69.845,70.516,69.448,69.584,3577186,0
2007-05-16,70.2,70.2,69.521,69.757,3181117,0
2007-05-17,69.655,70.025,69.511,69.665,3349744,0
2007-05-18,69.655,70.319,69.655,70.172,2712656,0
2007-05-21,69.966,70.779,69.826,70.607,2361214,0
2007-05-22,70.969,71.568,70.273,71.241,2159013,0
2007-05-23,71.277,72.628,71.277,72.284,4800635,0
2007-05-24,72.628,72.717,71.089,71.188,3679808,0
2007-05-25,71.222,71.478,70.599,71.386,1964996,0
2007-05-29,71.396,72.447,71.162,72.284,2768382,0
2007-05-30,71.497,72.564,70.988,72.493,2570258,0
2007-05-31,72.32,72.927,71.904,72.293,3262226,0
2007-06-01,72.393,72.919,72.166,72.628,3651894,0
2007-06-04,72.628,72.856,72.267,72.402,2342940,0
2007-06-05,72.04,72.677,71.686,72.383,2983795,0
2007-06-06,71.985,72.438,71.633,72.138,4126550,0
2007-06-07,72.031,72.61,71.85,72.12,5578482,0
2007-06-08,72.095,72.485,71.559,72.485,3277330,0
2007-06-11,72.493,73.255,72.138,73.009,3232192,0
2007-06-12,72.24,72.909,72.12,72.222,3742744,0
2007-06-13,72.32,73.075,71.74,73.075,2954555,0
2007-06-14,72.991,73.509,72.773,72.874,2846031,0
2007-06-15,73.301,73.972,73.144,73.171,4397789,0
2007-06-18,73.31,74.35,73.081,74.172,3160477,0
2007-06-19,74.172,74.531,73.5,73.982,2847291,0
2007-06-20,73.397,74.396,72.909,72.919,3042293,0
2007-06-21,72.511,73.78,72.12,73.31,3557429,0
2007-06-22,73.055,73.562,72.339,72.52,3968507,0
2007-06-25,72.882,73.065,71.859,71.948,3368344,0
2007-06-26,72.13,72.175,70.711,71.416,5611260,0
2007-06-27,71.041,71.458,70.138,71.406,4594332,0
2007-06-28,73.208,73.37,71.878,72.193,4613966,0
2007-06-29,73.265,73.31,70.635,71.079,4336420,0
2007-07-02,71.822,71.822,70.711,71.362,2296286,0
2007-07-03,71.431,71.985,71.431,71.532,1201115,0
2007-07-05,71.107,71.297,70.497,70.711,2490399,0
2007-07-06,70.711,71.497,70.536,71.231,2142138,0
2007-07-09,70.936,71.795,70.824,71.45,2299601,0
2007-07-10,70.299,70.833,68.351,68.579,6145274,0
2007-07-11,69.094,69.223,67.156,67.628,9079744,0
2007-07-12,68.124,69.049,67.628,68.605,4775644,0
2007-07-13,68.379,68.797,67.989,68.278,2909642,0
2007-07-16,68.017,69.893,68.017,69.049,3479102,0
2007-07-17,69.056,70.025,68.695,69.223,3538081,0
2007-07-18,68.867,69.485,68.253,69.214,5432392,0
2007-07-19,70.753,70.753,67.681,68.424,7308281,0
2007-07-20,70.219,71.406,69.329,70.372,8553734,0
2007-07-23,70.372,71.25,70.372,70.726,2971107,0
2007-07-24,69.348,69.521,68.035,68.288,5296779,0
2007-07-25,68.961,69.458,66.944,68.072,5640060,0
2007-07-26,66.936,67.31,65.434,66.905,6938493,0
2007-07-27,66.114,67.799,66.023,66.166,4942392,0
2007-07-30,66.166,67.354,65.342,66.591,4761023,0
2007-07-31,67.482,68.116,63.966,64.117,9707285,0
2007-08-01,63.884,65.152,61.738,63.394,12151575,0
2007-08-02,63.658,65.633,63.513,64.52,5453527,0
2007-08-03,64.313,64.474,60.28,61.022,10839892,0
2007-08-06,61.283,63.658,59.274,63.658,8358766,0
2007-08-07,62.68,64.825,62.064,63.985,5778904,0
2007-08-08,63.985,66.867,63.639,64.872,6881411,0
2007-08-09,62.524,64.737,61.448,61.619,7906790,0
2007-08-10,60.794,62.826,60.078,62.616,5662466,0
2007-08-13,63.531,64.145,61.71,62.046,3920278,0
2007-08-14,62.343,62.407,59.119,59.806,6730943,0
2007-08-15,59.972,60.677,56.554,57.115,10976437,0
2007-08-16,56.246,59.697,53.907,58.772,13088282,0
2007-08-17,61.619,63.079,58.911,62.3,9362584,0
2007-08-20,62.3,62.959,59.274,60.46,5973404,0
2007-08-21,61.012,63.115,59.963,62.046,8916566,0
2007-08-22,63.251,63.251,59.978,60.658,6672112,0
2007-08-23,60.985,61.373,59.67,60.577,4430898,0
2007-08-24,60.143,60.34,59.427,60.096,3263330,0
2007-08-27,60.024,60.024,58.99,59.717,2316919,0
2007-08-28,58.99,59.161,57.478,57.768,7087050,0
2007-08-29,58.168,59.208,56.88,58.937,5284828,0
2007-08-30,58.291,58.99,57.985,58.22,4392381,0
2007-08-31,59.399,59.806,58.204,58.593,3357907,0
2007-09-04,58.573,59.171,58.31,58.657,3573763,0
2007-09-05,57.813,57.894,56.727,57.217,4405844,0
2007-09-06,56.998,58.212,56.998,58.101,2708462,0
2007-09-07,57.096,57.624,56.345,56.814,5962084,0
2007-09-10,57.087,57.559,56.365,56.898,4398891,0
2007-09-11,57.181,58.376,57.087,58.066,3751960,0
2007-09-12,57.793,59.508,57.199,58.962,4061537,0
2007-09-13,59.018,60.349,59.018,60.178,3757172,0
2007-09-14,59.572,60.124,58.708,59.906,3149919,0
2007-09-17,58.962,59.707,58.239,59.119,3652116,0
2007-09-18,59.832,63.568,59.153,63.187,6697053,0
2007-09-19,63.43,65.633,63.213,64.321,5330624,0
2007-09-20,64.155,64.294,62.834,62.877,4074320,0
2007-09-21,63.008,63.123,61.771,62.543,6198794,0
2007-09-24,62.335,62.561,60.468,60.503,5011563,0
2007-09-25,60.17,60.17,58.51,59.68,5277105,0
2007-09-26,59.806,60.33,59.093,59.896,3038415,0
2007-09-27,60.712,61.373,60.26,60.531,2389864,0
2007-09-28,60.513,60.694,59.851,60.195,2654165,0
2007-10-01,59.799,62.244,59.617,61.909,3030700,0
2007-10-02,62.056,64.11,62.046,62.818,3099400,0
2007-10-03,62.923,63.909,61.998,63.703,5951711,0
2007-10-04,63.757,65.199,63.711,64.381,3676944,0
2007-10-05,65.244,66.649,64.792,66.096,3576733,0
2007-10-08,65.271,65.497,64.381,64.564,2749212,0
2007-10-09,64.609,65.28,63.884,65.253,2918469,0
2007-10-10,64.872,65.207,63.685,64.183,2493398,0
2007-10-11,64.445,66.504,64.445,65.142,4810345,0
2007-10-12,65.072,65.142,63.995,64.228,3013135,0
2007-10-15,64.002,64.275,61.337,62.091,4383348,0
2007-10-16,61.762,62.343,60.388,60.702,3267304,0
2007-10-17,61.402,61.475,59.171,60.622,3730356,0
2007-10-18,59.744,60.178,58.402,59.806,5941337,0
2007-10-19,59.009,59.436,56.554,56.796,7642455,0
2007-10-22,55.411,58.076,55.275,57.024,5644969,0
2007-10-23,57.967,58.901,55.384,56.238,5895118,0
2007-10-24,55.919,57.913,55.194,57.748,7302715,0
2007-10-25,57.559,58.291,55.157,56.147,8066126,0
2007-10-26,57.587,58.556,56.074,58.357,5040723,0
2007-10-29,58.791,61.337,58.357,59.707,6073896,0
2007-10-30,59.443,59.582,58.573,59.109,2995828,0
2007-10-31,60.242,61.428,57.842,59.436,4665185,0
2007-11-01,58.176,58.301,56.055,56.445,7864288,0
2007-11-02,56.634,56.898,54.46,55.43,8545291,0
2007-11-05,54.37,55.574,53.464,54.85,4891245,0
2007-11-06,55.067,56.155,52.601,53.89,10299396,0
2007-11-07,50.834,52.648,45.354,45.499,20474487,0
2007-11-08,46.106,49.051,45.709,47.934,16927266,0
2007-11-09,46.44,50.529,45.623,49.166,12625088,0
2007-11-12,48.209,50.728,47.573,49.176,7769725,0
2007-11-13,49.692,51.696,49.474,51.589,6362914,0
2007-11-14,52.496,53.725,49.368,50.111,6855827,0
2007-11-15,49.813,49.813,47.573,47.836,7847688,0
2007-11-16,48.172,48.905,47.176,48.072,5520860,0
2007-11-19,47.675,47.953,45.623,46.667,6638558,0
2007-11-20,46.667,46.938,44.601,45.977,8795758,0
2007-11-21,45.507,46.523,44.246,45.135,7181810,0
2007-11-23,45.346,47.501,45.346,47.185,2805599,0
2007-11-26,47.185,47.211,44.484,44.583,5678751,0
2007-11-27,44.9,45.382,43.415,44.556,6660533,0
2007-11-28,45.58,48.634,45.536,48.579,7401474,0
2007-11-29,48.324,48.324,46.458,47.047,4622466,0
2007-11-30,49.022,51.606,47.909,48.306,10455819,0
2007-12-03,48.942,49.149,45.58,46.116,7224767,0
2007-12-04,45.752,46.187,44.556,45.217,3835967,0
2007-12-05,45.725,46.187,44.799,45.243,7658805,0
2007-12-06,45.11,47.573,44.755,47.51,5665928,0
2007-12-07,45.409,46.07,44.546,45.127,9654011,0
2007-12-10,45.164,47.248,45.164,47.185,7477542,0
2007-12-11,47.301,48.49,44.845,45.243,8373375,0
2007-12-12,46.269,46.687,42.661,43.741,11793790,0
2007-12-13,42.953,44.211,41.63,44.047,9308487,0
2007-12-14,43.188,43.821,42.727,42.771,6863858,0
2007-12-17,41.268,43.18,40.235,41.375,8210838,0
2007-12-18,41.658,42.579,40.966,42.138,8448079,0
2007-12-19,42.226,42.877,41.402,41.682,3854505,0
2007-12-20,41.919,42.381,40.668,41.6,5158271,0
2007-12-21,42.037,43.34,41.691,43.206,6112333,0
2007-12-24,43.06,44.074,43.06,43.688,2075942,0
2007-12-26,43.153,43.596,42.734,43.349,2289463,0
2007-12-27,42.907,43.172,42.272,42.309,3612870,0
2007-12-28,42.318,42.934,41.828,42.201,3526782,0
2007-12-31,41.911,43.487,40.869,42.827,4386148,0
2008-01-02,43.279,44.193,41.828,42.907,6234007,0
2008-01-03,43.261,43.477,41.919,42.289,3876370,0
2008-01-04,41.466,41.891,40.522,41.658,6153886,0
2008-01-07,41.828,43.512,40.959,42.451,6925077,0
2008-01-08,42.753,43.269,38.602,39.138,11177653,0
2008-01-09,38.982,39.754,37.362,39.283,11859578,0
2008-01-10,36.624,40.098,35.205,38.892,29784376,0
2008-01-11,36.962,39.337,36.799,38.594,14666941,0
2008-01-14,38.839,39.427,36.971,39.027,8348350,0
2008-01-15,37.441,38.402,37.242,38.06,14340379,0
2008-01-16,37.897,40.217,37.252,39.453,13929221,0
2008-01-17,39.121,39.872,36.754,37.207,14136167,0
2008-01-18,37.544,38.739,35.504,35.957,13718106,0
2008-01-22,33.897,37.488,33.897,36.073,13959611,0
2008-01-23,35.131,40.522,34.063,40.052,18353219,0
2008-01-24,42.589,45.081,40.08,43.269,20768622,0
2008-01-25,43.839,44.665,41.231,42.147,14617958,0
2008-01-28,42.12,45.346,40.615,45.21,11961060,0
2008-01-29,45.58,47.392,44.765,46.838,10793027,0
2008-01-30,46.602,49.051,45.39,46.757,14359916,0
2008-01-31,45.935,50.642,44.61,49.493,17454435,0
2008-02-01,50.226,52.269,49.874,51.625,14398949,0
2008-02-04,50.338,50.347,47.274,47.709,10766873,0
2008-02-05,45.968,47.364,45.271,45.49,9076277,0
2008-02-06,45.898,47.809,44.738,44.909,9392444,0
2008-02-07,44.132,46.005,42.944,45.399,16910295,0
2008-02-08,44.791,46.187,42.916,44.384,10582869,0
2008-02-11,44.448,44.647,41.81,42.427,11758437,0
2008-02-12,43.031,44.647,42.216,42.999,11842060,0
2008-02-13,43.777,44.629,42.753,44.475,6400619,0
2008-02-14,43.941,44.827,42.779,43.123,6356136,0
2008-02-15,42.877,43.314,42.138,43.188,6994896,0
2008-02-19,43.941,44.266,42.68,43.549,6043441,0
2008-02-20,43.088,45.164,43.041,44.702,7860625,0
2008-02-21,45.217,45.709,42.999,43.206,5598806,0
2008-02-22,43.378,43.695,41.675,43.423,8502493,0
2008-02-25,43.359,44.367,41.937,43.986,6100046,0
2008-02-26,43.688,46.005,42.835,45.252,9787768,0
2008-02-27,44.401,46.116,44.083,45.155,5518986,0
2008-02-28,44.919,45.081,43.668,43.876,4815051,0
2008-02-29,43.477,43.768,41.448,41.71,7422359,0
2008-03-03,41.581,42.318,40.551,40.751,10522049,0
2008-03-04,40.442,41.62,39.102,41.157,12775537,0
2008-03-05,41.511,42.253,39.862,40.16,8101431,0
2008-03-06,39.598,39.915,38.365,38.512,8860560,0
2008-03-07,38.13,40.253,37.785,39.293,10871904,0
2008-03-10,39.409,39.598,36.926,37.387,9556163,0
2008-03-11,40.641,42.364,38.594,42.337,15952717,0
2008-03-12,42.019,45.997,42.019,43.18,19562163,0
2008-03-13,42.138,45.451,41.42,44.891,19014981,0
2008-03-14,45.336,46.421,42.5,43.368,12438537,0
2008-03-17,40.035,43.923,39.96,43.008,13458897,0
2008-03-18,44.591,46.74,43.795,46.657,15476328,0
2008-03-19,46.803,49.349,44.41,44.817,13453906,0
2008-03-20,44.783,48.886,44.783,48.254,14913764,0
2008-03-24,49.215,52.051,48.125,49.25,11704263,0
2008-03-25,47.855,48.942,46.223,48.072,11402090,0
2008-03-26,47.055,47.554,46.213,46.44,9806812,0
2008-03-27,46.947,47.554,45.155,45.734,9093473,0
2008-03-28,46.133,46.55,44.038,44.391,7273819,0
2008-03-31,44.193,45.48,43.496,44.601,5856948,0
2008-04-01,45.768,48.543,45.768,48.46,9041052,0
2008-04-02,48.634,49.839,47.581,48.19,7861553,0
2008-04-03,46.62,48.2,46.288,48.018,8436208,0
2008-04-04,47.581,48.254,46.143,46.458,8743920,0
2008-04-07,47.12,49.822,46.848,48.081,9609416,0
2008-04-08,47.392,48.933,46.895,48.49,7041233,0
2008-04-09,48.409,48.48,45.409,45.879,11032196,0
2008-04-10,45.036,45.943,44.141,44.965,10781712,0
2008-04-11,43.605,45.354,43.387,43.768,9839723,0
2008-04-14,43.279,43.496,42.173,42.698,8681246,0
2008-04-15,42.907,44.219,41.581,41.658,10715709,0
2008-04-16,42.807,42.934,41.591,41.911,12147314,0
2008-04-17,41.6,44.765,41.175,44.169,12892131,0
2008-04-18,45.271,46.213,42.427,42.779,16993796,0
2008-04-21,42.461,43.848,42.409,43.368,9430027,0
2008-04-22,43.088,43.359,41.649,42.028,7535539,0
2008-04-23,42.409,42.409,40.795,41.61,7942251,0
2008-04-24,41.581,44.132,41.565,43.904,7209819,0
2008-04-25,44.683,46.305,44.159,46.133,7210257,0
2008-04-28,46.396,49.457,45.57,48.771,13813346,0
2008-04-29,48.661,49.624,47.934,48.579,6952665,0
2008-04-30,48.78,49.07,47.618,48.026,14971333,0
2008-05-01,48.055,50.65,47.581,50.584,7181338,0
2008-05-02,51.469,52.269,49.54,50.047,10988662,0
2008-05-05,49.414,51.423,49.387,50.202,5549604,0
2008-05-06,49.26,51.64,48.752,50.709,7693542,0
2008-05-07,50.834,51.199,50.065,50.137,4821841,0
2008-05-08,49.196,49.277,47.735,48.714,7029248,0
2008-05-09,48.271,49.277,47.647,48.026,6423849,0
2008-05-12,48.133,49.25,47.537,48.86,6062836,0
2008-05-13,48.306,48.695,46.677,46.895,9050230,0
2008-05-14,47.203,47.573,46.278,46.44,6435130,0
2008-05-15,46.37,47.918,46.223,47.754,8329067,0
2008-05-16,47.744,47.783,46.133,46.803,6653703,0
2008-05-19,46.912,48.724,46.595,46.858,6537214,0
2008-05-20,46.078,46.078,44.583,45.091,11908570,0
2008-05-21,45.081,45.633,43.296,43.477,9405435,0
2008-05-22,43.452,44.783,42.907,44.33,6476352,0
2008-05-23,43.876,43.932,42.798,43.016,6667570,0
2008-05-27,43.023,44.438,43.023,44.029,6761106,0
2008-05-28,44.302,44.51,42.944,43.969,8156386,0
2008-05-29,43.96,44.492,43.261,44.02,7281765,0
2008-05-30,43.848,44.32,43.162,43.605,8259686,0
2008-06-02,43.349,43.349,41.846,42.192,9204464,0
2008-06-03,42.707,43.296,41.658,42.481,9720780,0
2008-06-04,42.164,44.238,42.091,42.753,9383621,0
2008-06-05,43.088,45.217,42.798,44.965,11528463,0
2008-06-06,43.768,43.768,41.62,41.819,12283389,0
2008-06-09,41.819,43.214,39.798,40.27,13924236,0
2008-06-10,39.79,40.869,39.427,39.943,10132088,0
2008-06-11,40.169,40.227,38.365,38.531,9236623,0
2008-06-12,38.921,40.804,38.855,39.471,8467020,0
2008-06-13,40.207,40.685,38.847,40.435,8811565,0
2008-06-16,40.16,42.289,39.634,41.356,10251899,0
2008-06-17,41.837,41.984,39.745,39.754,10372657,0
2008-06-18,39.027,39.171,37.061,38.383,18033306,0
2008-06-19,38.286,38.695,36.701,37.949,12323335,0
2008-06-20,37.288,38.332,36.754,37.061,12487172,0
2008-06-23,37.153,37.471,35.304,35.812,12950363,0
2008-06-24,35.612,37.975,35.377,37.136,10861325,0
2008-06-25,37.279,39.417,36.435,37.269,14244931,0
2008-06-26,35.63,35.938,34.887,35.025,16133738,0
2008-06-27,34.916,35.349,33.81,34.713,13307263,0
2008-06-30,36.028,36.148,34.353,34.444,12025479,0
2008-07-01,34.162,36.574,33.953,36.374,17811383,0
2008-07-02,36.393,37.298,35.159,35.242,11124889,0
2008-07-03,35.612,36.138,34.444,34.832,5048714,0
2008-07-07,35.43,36.055,32.687,33.829,14231046,0
2008-07-08,33.439,37.387,33.103,37.207,17475306,0
2008-07-09,37.252,37.957,35.63,35.704,13341409,0
2008-07-10,35.43,37.317,34.916,36.564,13455891,0
2008-07-11,35.684,37.061,34.08,34.941,16530564,0
2008-07-14,35.73,35.784,32.186,32.348,16355101,0
2008-07-15,31.381,32.495,27.927,30.584,34065306,0
2008-07-16,31.281,34.063,30.176,33.781,20786246,0
2008-07-17,35.159,40.088,35.159,38.782,37941855,0
2008-07-18,38.023,38.921,36.772,38.847,18982579,0
2008-07-21,38.658,40.46,37.832,38.13,15873103,0
2008-07-22,35.957,38.34,34.616,38.242,12602114,0
2008-07-23,38.06,41.846,36.872,39.191,19099022,0
2008-07-24,39.427,39.643,35.523,35.948,15361746,0
2008-07-25,36.374,36.691,34.436,35.585,13177441,0
2008-07-28,35.612,36.236,33.447,33.602,9210634,0
2008-07-29,33.707,37.163,33.43,37.144,11261178,0
2008-07-30,38.26,40.16,36.754,38.357,19740849,0
2008-07-31,37.047,38.999,36.634,37.931,10865476,0
2008-08-01,38.315,38.449,36.609,37.613,9901088,0
2008-08-04,37.288,37.724,35.713,36.744,7980309,0
2008-08-05,37.07,41.375,36.971,40.984,15320135,0
2008-08-06,39.96,41.62,38.99,40.788,14715146,0
2008-08-07,39.302,40.93,37.207,38.06,20615369,0
2008-08-08,37.596,39.891,36.762,39.318,18613828,0
2008-08-11,39.084,42.661,38.839,41.682,15023106,0
2008-08-12,41.112,41.64,38.711,39.111,12306303,0
2008-08-13,38.478,38.512,36.701,36.962,11779301,0
2008-08-14,36.501,38.349,36.347,37.86,7982359,0
2008-08-15,38.13,39.862,38.13,39.826,9706901,0
2008-08-18,39.527,39.835,37.66,37.869,8833424,0
2008-08-19,37.144,37.207,35.847,36.564,9160063,0
2008-08-20,36.744,37.544,35.532,37.414,8630193,0
2008-08-21,36.244,37.587,36.019,37.354,7215494,0
2008-08-22,38.685,38.782,36.916,38.373,6773241,0
2008-08-25,37.714,38.429,37.461,37.759,6487414,0
2008-08-26,37.632,38.193,36.944,37.905,7592267,0
2008-08-27,37.852,38.731,37.252,38.594,4433689,0
2008-08-28,38.982,40.197,38.531,39.999,8542830,0
2008-08-29,39.643,40.751,39.355,39.999,6591521,0
2008-09-02,41.202,41.557,39.69,40.703,8731519,0
2008-09-03,40.722,41.581,40.253,41.375,9732781,0
2008-09-04,40.235,40.812,39.154,39.266,13745772,0
2008-09-05,38.147,40.677,38.079,40.512,11850836,0
2008-09-08,43.349,44.159,41.06,44.159,23446564,0
2008-09-09,43.487,44.475,41.103,41.231,24458454,0
2008-09-10,41.71,42.571,40.959,41.303,15796437,0
2008-09-11,41.303,42.67,39.608,41.991,18655087,0
2008-09-12,41.14,42.535,40.435,41.63,17469612,0
2008-09-15,40.133,42.635,40.098,40.502,23964583,0
2008-09-16,39.345,44.484,38.486,44.438,30614485,0
2008-09-17,43.133,43.659,39.915,41.991,25157401,0
2008-09-18,42.563,50.293,40.841,48.933,43348765,0
2008-09-19,55.094,55.695,49.54,50.791,32261573,0
2008-09-22,52.213,57.54,48.742,49.339,17882309,0
2008-09-23,48.036,49.857,47.156,48.679,8735307,0
2008-09-24,48.816,48.933,46.213,47.564,8777371,0
2008-09-25,44.401,47.129,43.586,45.127,22640916,0
2008-09-26,43.722,49.839,43.133,49.432,9060366,0
2008-09-29,48.452,48.452,39.872,39.872,8429161,0
2008-09-30,43.031,48.026,41.591,46.213,7480540,0
2008-10-01,44.638,46.886,44.093,46.595,6508397,0
2008-10-02,46.576,46.794,41.6,42.39,5961080,0
2008-10-03,43.188,44.854,39.872,40.685,8417205,0
2008-10-06,38.964,40.685,36.244,37.777,9736981,0
2008-10-07,38.812,38.812,34.037,34.037,7674337,0
2008-10-08,32.668,36.762,32.433,32.433,6269778,0
2008-10-09,33.89,34.732,27.982,30.274,14338767,0
2008-10-10,28.724,34.297,28.527,32.204,24439048,0
2008-10-13,35.042,36.01,32.513,36.01,9037594,0
2008-10-14,39.389,41.947,38.031,40.295,18772866,0
2008-10-15,34.217,34.217,33.62,34.217,13473884,0
2008-10-16,34.089,36.037,31.533,35.067,13965296,0
2008-10-17,35.295,38.349,32.099,36.174,15267321,0
2008-10-20,36.701,36.727,33.856,36.501,7548922,0
2008-10-21,36.01,37.047,34.588,35.232,7644603,0
2008-10-22,33.639,35.285,31.716,32.984,7883780,0
2008-10-23,32.557,33.681,29.859,32.358,11066518,0
2008-10-24,29.043,33.563,28.237,31.988,10367614,0
2008-10-27,32.414,34.227,31.072,31.173,9308797,0
2008-10-28,31.758,36.283,31.153,36.157,12923991,0
2008-10-29,35.349,36.672,33.544,34.297,11157825,0
2008-10-30,35.34,35.929,34.073,34.541,7419644,0
2008-10-31,33.897,36.384,33.563,35.447,8975177,0
2008-11-03,35.523,36.111,34.949,35.902,4885536,0
2008-11-04,36.254,38.955,36.254,38.802,7324018,0
2008-11-05,37.66,38.648,34.436,34.644,8770501,0
2008-11-06,33.934,34.887,30.981,31.533,13127523,0
2008-11-07,32.07,32.54,30.366,31.315,9019286,0
2008-11-10,32.366,32.366,28.861,29.503,7474889,0
2008-11-11,28.681,30.44,27.494,29.043,9395946,0
2008-11-12,27.593,28.997,26.75,27.22,10606055,0
2008-11-13,27.366,31.397,26.26,30.411,20997633,0
2008-11-14,29.486,31.699,28.19,28.262,10564544,0
2008-11-17,27.203,28.335,26.524,27.069,9776394,0
2008-11-18,27.249,28.109,24.348,26.506,12763053,0
2008-11-19,25.99,26.278,23.74,24.012,12527941,0
2008-11-20,23.252,26.232,22.518,22.826,15198842,0
2008-11-21,23.878,24.648,21.096,24.311,15372123,0
2008-11-24,25.102,29.442,23.769,28.771,13249802,0
2008-11-25,30.421,31.943,29.904,30.537,17905879,0
2008-11-26,29.596,31.578,28.881,31.371,8601158,0
2008-11-28,30.366,32.894,30.366,31.182,3876951,0
2008-12-01,29.868,30.021,24.102,24.585,10984208,0
2008-12-02,24.648,26.686,23.551,26.543,12632430,0
2008-12-03,25.436,28.724,25.436,28.626,9581250,0
2008-12-04,27.864,29.923,27.419,28.081,7583480,0
2008-12-05,26.842,29.713,26.44,29.649,9674951,0
2008-12-08,30.809,31.261,29.089,31.107,7640036,0
2008-12-09,30.339,31.499,29.55,29.793,7390098,0
2008-12-10,29.904,30.22,28.073,29.069,6637836,0
2008-12-11,28.382,28.807,25.065,25.238,12636621,0
2008-12-12,23.868,26.079,23.789,25.48,9243428,0
2008-12-15,25.21,25.554,23.359,23.659,10636373,0
2008-12-16,24.267,26.86,23.759,26.695,9546287,0
2008-12-17,26.142,27.076,25.463,26.705,8309515,0
2008-12-18,26.929,27.557,26.449,26.967,7971998,0
2008-12-19,27.293,28.454,26.105,28.066,11128742,0
2008-12-22,28.028,28.391,26.886,27.129,7280256,0
2008-12-23,27.629,27.629,26.052,26.278,3775126,0
2008-12-24,26.623,26.759,26.052,26.641,1184079,0
2008-12-26,27.148,27.176,26.269,26.714,1675701,0
2008-12-29,26.714,26.985,26.171,26.56,3085050,0
2008-12-30,26.976,28.081,26.396,27.964,3348496,0
2008-12-31,27.892,29.303,27.855,28.897,4809795,0
2009-01-02,28.815,30.393,28.498,30.185,4811152,0
2009-01-05,29.35,30.584,29.007,29.942,7326770,0
2009-01-06,30.809,31.416,29.433,30.936,6603136,0
2009-01-07,29.913,30.347,28.527,28.706,5002226,0
2009-01-08,28.155,28.988,27.593,28.028,5947980,0
2009-01-09,28.118,28.118,26.396,26.578,6049881,0
2009-01-12,26.414,26.657,24.34,24.594,7829326,0
2009-01-13,24.321,25.871,24.095,25.319,7935709,0
2009-01-14,24.402,24.648,22.925,23.179,11909375,0
2009-01-15,23.179,24.167,22.111,23.08,15533573,0
2009-01-16,23.789,24.277,21.647,21.839,19986453,0
2009-01-20,20.861,22.437,20.506,20.769,21303705,0
2009-01-21,21.758,22.129,18.259,20.805,31945075,0
2009-01-22,19.827,21.068,19.01,19.88,14375098,0
2009-01-23,17.009,17.987,15.322,17.281,30157363,0
2009-01-26,17.381,18.041,16.539,16.827,13371365,0
2009-01-27,17.063,17.191,15.669,16.22,14596470,0
2009-01-28,17.463,18.846,16.792,18.421,20775076,0
2009-01-29,17.607,17.942,15.187,15.286,17401523,0
2009-01-30,15.622,15.767,14.056,14.352,16257701,0
2009-02-02,14.198,15.405,13.775,15.25,18666959,0
2009-02-03,15.286,15.495,13.428,13.585,28702306,0
2009-02-04,14.038,14.3,12.994,13.165,15437085,0
2009-02-05,13.012,13.692,12.468,12.875,19726296,0
2009-02-06,12.912,14.008,12.813,13.14,19592677,0
2009-02-09,13.13,14.198,12.795,13.548,13359962,0
2009-02-10,13.366,13.557,11.445,11.642,22125324,0
2009-02-11,11.87,12.326,11.625,12.241,11838682,0
2009-02-12,11.572,12.004,10.376,11.127,22081631,0
2009-02-13,11.082,11.463,10.466,10.972,17781871,0
2009-02-17,10.466,10.712,8.7806,9.179,29845530,0
2009-02-18,9.4867,10.049,8.6722,9.923,26703463,0
2009-02-19,10.168,10.446,8.0828,8.1916,28234608,0
2009-02-20,7.9561,9.3784,7.7023,9.0709,32521012,0
2009-02-23,9.4688,9.561,8.2277,8.2732,18504317,0
2009-02-24,7.8835,10.484,7.8655,10.249,29880769,0
2009-02-25,10.049,11.772,9.1162,11.117,45237081,0
2009-02-26,12.109,13.683,11.337,11.762,40009469,0
2009-02-27,10.93,12.004,10.791,10.92,24473159,0
2009-03-02,10.419,10.811,9.0709,9.1516,24847405,0
2009-03-03,9.631,9.796,8.9443,9.2431,18842771,0
2009-03-04,9.776,10.873,8.2641,9.4688,19539533,0
2009-03-05,8.8814,9.4599,7.8655,8.1464,19733024,0
2009-03-06,8.3729,8.4636,7.231,7.53,23900690,0
2009-03-09,7.204,8.7625,7.0682,7.9108,22781838,0
2009-03-10,9.0447,9.2431,8.1101,9.1066,27697305,0
2009-03-11,9.0623,10.068,8.5179,9.805,26166353,0
2009-03-12,9.761,12.44,9.4867,12.061,29780646,0
2009-03-13,12.153,12.161,10.419,11.381,25567351,0
2009-03-16,11.97,12.704,11.346,11.391,29658149,0
2009-03-17,11.308,12.118,10.938,12.118,15129208,0
2009-03-18,11.6,13.066,10.811,12.894,30255777,0
2009-03-19,12.912,13.566,11.064,11.146,19763270,0
2009-03-20,11.101,11.191,9.813,10.274,21820600,0
2009-03-23,10.864,12.345,10.864,12.345,22351014,0
2009-03-24,11.834,13.095,11.517,12.061,18399692,0
2009-03-25,12.632,13.239,11.962,13.105,21237034,0
2009-03-26,13.366,13.737,12.44,13.42,19986903,0
2009-03-27,13.42,13.593,12.795,12.894,11178263,0
2009-03-30,12.403,12.403,10.092,10.284,22329869,0
2009-03-31,10.637,11.417,10.221,11.091,19275148,0
2009-04-01,10.475,11.945,10.475,11.752,16073654,0
2009-04-02,12.675,12.795,11.254,11.908,19693528,0
2009-04-03,11.481,12.639,11.101,12.525,18090574,0
2009-04-06,12.004,12.335,11.381,11.617,14943871,0
2009-04-07,11.172,12.289,11.127,11.608,12169252,0
2009-04-08,11.743,12.675,11.652,12.515,13269733,0
2009-04-09,13.775,16.5,13.646,15.821,32685292,0
2009-04-13,15.151,17.661,15.151,17.407,27510727,0
2009-04-14,16.792,18.005,15.286,15.466,22324549,0
2009-04-15,14.535,15.84,13.855,15.695,30521666,0
2009-04-16,15.205,16.856,14.689,16.186,22206811,0
2009-04-17,15.777,16.765,15.541,16.177,18944256,0
2009-04-20,14.932,14.952,12.031,12.128,26539057,0
2009-04-21,11.381,13.9,11.337,13.639,29274110,0
2009-04-22,12.614,14.68,12.37,13.031,37877820,0
2009-04-23,13.21,15.65,13.14,15.342,36089197,0
2009-04-24,15.459,17.661,14.663,17.233,35916277,0
2009-04-27,16.584,16.992,14.952,15.17,25015329,0
2009-04-28,14.725,15.342,14.237,14.663,22232166,0
2009-04-29,15.07,15.967,14.834,15.84,16510441,0
2009-04-30,16.074,17.053,15.17,15.17,20988708,0
2009-05-01,15.151,16.177,15.015,15.712,17292402,0
2009-05-04,16.03,18.593,16.03,18.404,22824305,0
2009-05-05,17.952,18.706,17.425,17.645,20440547,0
2009-05-06,18.921,21.533,18.866,20.287,28942075,0
2009-05-07,23.932,24.982,23.225,23.967,66318461,0
2009-05-08,23.731,28.815,23.523,28.399,55011789,0
2009-05-11,25.137,26.361,24.557,24.557,126383808,0
2009-05-12,24.882,25.191,21.795,23.098,43075838,0
2009-05-13,21.949,22.546,20.933,21.711,28965974,0
2009-05-14,21.431,22.6,20.769,22.273,21792041,0
2009-05-15,22.916,24.286,21.892,22.237,25744730,0
2009-05-18,22.934,23.813,22.419,23.615,19390644,0
2009-05-19,23.27,23.904,22.437,22.563,14882009,0
2009-05-20,22.889,23.009,20.144,20.941,32876019,0
2009-05-21,20.941,21.638,20.088,20.778,19690126,0
2009-05-22,20.615,21.06,19.746,19.863,13751609,0
2009-05-26,19.672,20.731,19.619,20.513,15574096,0
2009-05-27,20.607,21.749,20.173,20.199,14581329,0
2009-05-28,20.506,21.196,19.728,21.086,14796415,0
2009-05-29,20.951,22.255,20.615,22.147,16534288,0
2009-06-01,22.374,23.27,21.847,22.509,15183604,0
2009-06-02,22.327,22.6,21.276,22.155,13981957,0
2009-06-03,21.795,22.499,21.403,21.666,10147431,0
2009-06-04,21.892,22.861,21.341,22.654,11262404,0
2009-06-05,23.143,23.377,21.776,21.847,10145570,0
2009-06-08,21.684,21.819,20.841,21.239,14414770,0
2009-06-09,21.666,22.302,21.61,21.795,12284168,0
2009-06-10,22.001,22.499,21.638,21.957,308145,0
2009-06-11,22.191,22.61,21.974,22.283,11601129,0
2009-06-12,22.2,22.2,21.494,21.694,9102902,0
2009-06-15,21.332,21.61,21.024,21.204,8787414,0
2009-06-16,21.341,21.694,20.967,20.975,11848057,0
2009-06-17,20.653,21.286,19.238,20.37,21110398,0
2009-06-18,20.653,21.04,19.746,20.199,13545201,0
2009-06-19,20.471,20.471,19.564,20.235,15028761,0
2009-06-22,19.644,20,18.505,18.532,13289078,0
2009-06-23,18.629,19.555,18.342,19.175,10791778,0
2009-06-24,19.413,19.981,19.01,19.246,9159570,0
2009-06-25,19.137,20.097,19.026,20.08,8519578,0
2009-06-26,19.991,20.07,19.482,19.88,8484228,0
2009-06-29,19.991,20.531,19.612,20.278,7219489,0
2009-06-30,20.255,20.333,19.619,19.827,7123055,0
2009-07-01,19.944,20.361,19.7,19.818,5017879,0
2009-07-02,19.447,19.662,18.837,18.837,7324522,0
2009-07-06,18.784,19.49,18.602,19.01,8252657,0
2009-07-07,18.846,19.129,18.514,18.55,8356908,0
2009-07-08,18.686,18.958,17.878,18.638,14900967,0
2009-07-09,18.921,19.536,18.749,19.213,9160372,0
2009-07-10,18.811,19.01,18.413,18.696,7769867,0
2009-07-13,19.046,19.908,18.784,19.808,10178943,0
2009-07-14,19.844,21.096,19.291,20.941,16896626,0
2009-07-15,21.795,23.887,21.749,23.414,22895921,0
2009-07-16,22.972,24.585,22.843,24.393,16721458,0
2009-07-17,24.05,24.52,23.805,24.012,9816578,0
2009-07-20,24.148,24.784,23.932,24.203,9181406,0
2009-07-21,24.502,24.648,23.523,23.84,7750777,0
2009-07-22,23.368,24.231,23.29,23.986,8079226,0
2009-07-23,24.069,25.536,23.922,25.219,11062933,0
2009-07-24,24.069,27.72,23.922,27.249,26639253,0
2009-07-27,27.093,27.91,26.787,27.024,13165274,0
2009-07-28,26.804,27.484,26.569,26.894,10266458,0
2009-07-29,26.667,27.401,26.469,26.92,7963017,0
2009-07-30,27.538,28.663,27.277,27.557,11411958,0
2009-07-31,27.458,28.335,27.321,27.819,7709940,0
2009-08-03,28.352,28.942,27.827,28.445,9062202,0
2009-08-04,27.803,28.861,27.738,28.545,8776969,0
2009-08-05,28.461,28.706,27.167,28.498,14600972,0
2009-08-06,28.916,30.095,28.066,29.152,15935637,0
2009-08-07,29.812,31.334,29.54,30.918,14981501,0
2009-08-10,30.664,31.758,30.509,30.7,13108365,0
2009-08-11,30.492,30.728,29.242,29.687,11688840,0
2009-08-12,29.793,30.7,29.513,30.619,9717716,0
2009-08-13,31.435,32.013,30.854,31.988,11664686,0
2009-08-14,31.725,32.124,30.91,31.786,9073924,0
2009-08-17,30.792,31.988,30.447,30.863,16147159,0
2009-08-18,31.163,32.042,30.883,31.943,8842642,0
2009-08-19,31.381,31.682,30.9,31.228,10713491,0
2009-08-20,31.21,31.824,30.927,31.75,8330213,0
2009-08-21,32.332,33.149,29.378,33.055,9811133,0
2009-08-24,34.063,34.389,32.958,33.028,10446916,0
2009-08-25,33.402,33.447,32.687,32.958,8576891,0
2009-08-26,32.713,33.335,32.306,33.065,7238629,0
2009-08-27,32.984,33.293,32.64,33.192,5234462,0
2009-08-28,33.656,33.656,32.82,33.284,5248210,0
2009-08-31,32.713,33.907,32.585,33.791,7476899,0
2009-09-01,33.534,33.972,31.663,31.758,10869527,0
2009-09-02,31.871,32.08,31.044,31.117,10323644,0
2009-09-03,31.525,31.97,31.091,31.588,6612436,0
2009-09-04,31.653,32.141,31.416,31.923,4908233,0
2009-09-08,32.414,32.713,31.49,32.114,5787892,0
2009-09-09,33.028,34.227,32.314,33.953,10147327,0
2009-09-10,34.107,34.663,33.167,34.588,7996956,0
2009-09-11,34.663,34.925,33.981,34.417,5429494,0
2009-09-14,33.981,34.759,33.167,34.723,7323258,0
2009-09-15,34.56,34.56,32.994,33.907,13286546,0
2009-09-16,34.306,35.566,33.649,35.34,12869603,0
2009-09-17,35.033,35.977,34.379,34.478,9024196,0
2009-09-18,34.713,34.806,33.745,33.981,9719716,0
2009-09-21,33.573,33.837,31.472,32.885,7917555,0
2009-09-22,33.302,34.116,33.093,33.735,7183658,0
2009-09-23,33.856,33.963,32.784,32.894,5795314,0
2009-09-24,33.084,33.211,31.943,32.451,5946155,0
2009-09-25,32.278,32.621,31.391,31.843,8031953,0
2009-09-28,31.979,33.267,31.406,33.257,6666828,0
2009-09-29,33.328,33.42,31.898,31.979,7352856,0
2009-09-30,32.15,32.793,31.543,32.375,8156342,0
2009-10-01,32.089,32.25,30.411,30.483,9285532,0
2009-10-02,29.668,30.747,29.503,30.076,9599080,0
2009-10-05,31.354,32.695,31.261,32.557,11850650,0
2009-10-06,32.269,33.302,31.472,32.585,7822593,0
2009-10-07,32.404,33.573,32.314,33.474,8633515,0
2009-10-08,33.837,34.235,33.493,33.953,7693770,0
2009-10-09,33.953,34.323,33.447,34.08,5176390,0
2009-10-12,34.389,35.067,34.08,34.713,5809621,0
2009-10-13,34.444,34.824,33.944,34.606,7685413,0
2009-10-14,34.852,35.739,34.134,35.656,10123403,0
2009-10-15,33.917,34.925,33.257,34.541,15551139,0
2009-10-16,33.944,34.209,32.904,32.939,9238723,0
2009-10-19,33.344,34.235,32.939,33.781,7804003,0
2009-10-20,33.819,34.36,33.22,33.439,5736254,0
2009-10-21,33.267,34.635,33.018,33.192,6564648,0
2009-10-22,33.364,34.976,32.994,34.732,10686691,0
2009-10-23,37.957,38.875,36.435,37.107,22813696,0
2009-10-26,37.395,37.805,35.494,35.774,11516309,0
2009-10-27,35.847,36.754,35.541,35.938,8528520,0
2009-10-28,35.664,36.002,33.847,33.881,9084570,0
2009-10-29,34.444,35.349,33.917,35.34,6562292,0
2009-10-30,35.105,35.105,32.592,33.167,10078597,0
2009-11-02,33.383,34.732,33.312,34.679,10264281,0
2009-11-03,33.944,34.245,32.802,33.917,9262596,0
2009-11-04,34.407,34.995,33.502,33.699,8489529,0
2009-11-05,34.018,34.941,33.483,34.852,7151510,0
2009-11-06,34.333,34.55,33.439,34.134,6970063,0
2009-11-09,34.616,36.148,34.306,36.047,6381013,0
2009-11-10,35.739,36.273,35.122,35.967,7216365,0
2009-11-11,36.209,36.836,35.593,35.919,5214600,0
2009-11-12,35.784,36.047,34.625,34.769,5460194,0
2009-11-13,34.958,35.421,34.516,35.159,5656902,0
2009-11-16,35.647,36.781,35.415,36.148,9092070,0
2009-11-17,36.019,36.781,35.875,36.701,5124419,0
2009-11-18,36.464,36.808,36.148,36.653,5187581,0
2009-11-19,36.338,36.408,34.635,34.742,8001117,0
2009-11-20,34.444,34.995,34.053,34.162,8092101,0
2009-11-23,34.769,35.34,34.182,34.454,5386091,0
2009-11-24,34.272,34.55,33.89,34.478,4855321,0
2009-11-25,34.533,35.331,34.533,35.122,4614534,0
2009-11-27,33.881,34.497,33.534,33.745,2943360,0
2009-11-30,33.981,34.852,33.63,34.759,5467189,0
2009-12-01,35.277,35.285,33.917,34.516,7191910,0
2009-12-02,34.407,35.131,34.089,34.751,5806720,0
2009-12-03,35.005,35.34,33.201,33.457,10532336,0
2009-12-04,34.323,34.688,33.573,34.36,13203084,0
2009-12-07,34.868,35.005,33.69,33.953,6701193,0
2009-12-08,33.534,34.19,33.508,34.073,6134314,0
2009-12-09,34.073,35.139,33.972,34.986,6927831,0
2009-12-10,35.059,35.674,34.824,35.087,5533446,0
2009-12-11,35.25,36.682,35.195,36.609,7380539,0
2009-12-14,36.754,37.345,36.384,37.197,5394421,0
2009-12-15,36.682,37.153,36.101,36.329,6502621,0
2009-12-16,36.564,36.952,36.292,36.425,5161865,0
2009-12-17,36.157,36.338,34.852,34.931,7531675,0
2009-12-18,35.149,35.804,34.958,35.794,10273705,0
2009-12-21,36.065,36.209,35.465,35.485,4438023,0
2009-12-22,35.447,35.549,34.887,34.949,3696321,0
2009-12-23,35.005,35.205,34.397,34.644,3397608,0
2009-12-24,34.663,35.514,34.541,35.242,1783057,0
2009-12-28,35.447,35.549,34.779,34.925,2089575,0
2009-12-29,35.087,35.386,34.852,34.897,2384393,0
2009-12-30,34.671,34.787,34.353,34.663,1964823,0
2009-12-31,34.759,35.222,34.723,34.742,2995274,0
2010-01-04,35.033,35.465,34.931,35.386,4907939,0
2010-01-05,35.911,36.818,35.902,36.781,8860709,0
2010-01-06,36.564,37.126,36.425,36.979,6421513,0
2010-01-07,36.872,39.066,36.781,38.812,8694460,0
2010-01-08,38.449,39.138,38.07,38.478,7646766,0
2010-01-11,38.792,38.955,37.769,37.785,5847831,0
2010-01-12,37.632,38.242,37.441,37.931,7164152,0
2010-01-13,37.623,38.277,36.899,38.165,6707116,0
2010-01-14,37.887,38.147,37.414,37.759,4748225,0
2010-01-15,37.441,38.156,37.061,37.269,7970115,0
2010-01-19,37.126,39.047,36.979,38.973,8574123,0
2010-01-20,38.702,39.51,38.349,38.982,8034217,0
2010-01-21,38.839,39.453,37.561,38.695,12968469,0
2010-01-22,36.962,37.047,33.81,34.01,24297793,0
2010-01-25,34.723,34.751,32.306,32.723,19346850,0
2010-01-26,32.585,33.257,31.853,31.905,14898990,0
2010-01-27,31.993,33.402,31.397,33.121,12633055,0
2010-01-28,33.084,33.735,32.404,33.293,11536683,0
2010-01-29,34.209,34.343,33.257,33.402,9441805,0
2010-02-01,33.393,33.856,33.047,33.328,9288378,0
2010-02-02,33.953,34.832,33.457,33.917,10989952,0
2010-02-03,33.663,33.837,32.968,33.121,5992601,0
2010-02-04,32.784,32.931,31.578,31.673,10035787,0
2010-02-05,31.814,32.204,30.835,32.042,9787919,0
2010-02-08,32.089,32.404,31.354,31.381,5401417,0
2010-02-09,31.871,32.723,31.588,32.013,5969120,0
2010-02-10,31.923,32.63,31.69,32.224,5156325,0
2010-02-11,32.167,32.505,31.56,32.296,5298209,0
2010-02-12,31.806,32.061,31.426,31.843,7740200,0
2010-02-16,32.793,33.447,32.575,33.293,9092554,0
2010-02-17,33.508,33.791,33.028,33.393,7090935,0
2010-02-18,33.174,34.018,33.174,33.829,5879167,0
2010-02-19,33.773,34.297,33.402,34.245,6705293,0
2010-02-22,34.316,34.916,34.143,34.688,7584968,0
2010-02-23,34.525,34.769,33.373,33.553,7944464,0
2010-02-24,33.707,34.152,33.447,34.107,4781771,0
2010-02-25,33.553,33.917,32.984,33.863,5812637,0
2010-02-26,33.847,34.36,33.563,34.209,4220405,0
2010-03-01,34.379,34.488,33.735,33.872,4875884,0
2010-03-02,34,34.732,33.953,34.417,3992205,0
2010-03-03,34.471,35.122,33.944,34.217,5973029,0
2010-03-04,33.963,34.028,33.149,33.383,10481916,0
2010-03-05,33.074,34.478,32.757,34.379,11081106,0
2010-03-08,34.488,34.671,34.037,34.297,4423127,0
2010-03-09,34.143,35.456,33.981,35.033,7503249,0
2010-03-10,35.277,35.938,35.105,35.421,6388313,0
2010-03-11,35.331,36.111,35.114,36.073,5339352,0
2010-03-12,36.138,36.926,35.758,36.148,7207608,0
2010-03-15,36.157,36.634,35.295,36.227,8611426,0
2010-03-16,36.481,36.624,35.585,36.6,8688196,0
2010-03-17,36.799,37.07,36.209,36.473,6186259,0
2010-03-18,36.425,37.078,36.273,37.008,6044315,0
2010-03-19,37.097,37.362,36.019,36.037,8590754,0
2010-03-22,35.674,36.872,35.638,36.799,7007620,0
2010-03-23,36.781,37.26,36.519,37.07,4890083,0
2010-03-24,36.962,37.724,36.843,37.387,5662436,0
2010-03-25,37.66,38.773,37.66,38.106,7003922,0
2010-03-26,38.322,38.812,37.724,37.985,4932645,0
2010-03-29,38.365,38.739,37.869,38.648,5374428,0
2010-03-30,38.648,38.964,37.949,37.985,5122303,0
2010-03-31,37.642,37.905,37.279,37.526,5808684,0
2010-04-01,37.86,37.931,37.326,37.669,4380016,0
2010-04-05,37.931,39.154,37.714,39.102,6279413,0
2010-04-06,38.902,39.31,38.695,39.199,6361923,0
2010-04-07,38.982,39.573,38.731,39.102,6802999,0
2010-04-08,38.755,40.009,38.755,39.862,5804978,0
2010-04-09,39.952,40.253,39.363,39.745,3801882,0
2010-04-12,39.79,41.094,39.79,40.939,7757135,0
2010-04-13,40.904,40.959,40.332,40.731,4979364,0
2010-04-14,41.33,42.046,40.114,41.738,10114284,0
2010-04-15,41.919,41.966,40.804,40.914,9369971,0
2010-04-16,40.841,41.202,38.802,39.409,12388012,0
2010-04-19,39.057,39.709,38.695,39.699,6585719,0
2010-04-20,39.999,40.416,39.608,40.397,4683983,0
2010-04-21,40.397,40.831,39.96,40.541,5612797,0
2010-04-22,39.97,41.549,39.891,41.276,6791541,0
2010-04-23,43.251,43.251,40.959,42.346,11976678,0
2010-04-26,42.243,42.435,40.904,40.993,0,0
2010-04-27,40.713,41.249,39.066,39.227,10409684,0
2010-04-28,39.699,40.323,39.417,39.754,5942629,0
2010-04-29,40.207,41.07,40.044,40.659,6259756,0
2010-04-30,40.512,40.878,39.236,39.337,6109618,0
2010-05-03,39.626,42.009,39.626,41.801,8747881,0
2010-05-04,41.112,41.682,40.235,40.677,8283530,0
2010-05-05,39.999,41.321,39.573,40.088,8549873,0
2010-05-06,39.807,41.321,36.701,39.076,13489687,0
2010-05-07,38.782,39.634,37.126,38.183,12288437,0
2010-05-10,40.369,41.121,39.372,40.052,7984294,0
2010-05-11,39.337,41.484,39.217,40.578,9240990,0
2010-05-12,41.07,42.39,40.397,42.236,8717929,0
2010-05-13,41.682,41.792,40.685,40.694,7109513,0
2010-05-14,39.13,39.381,38.156,38.747,13877542,0
2010-05-17,39.246,39.681,37.027,38.61,13067367,0
2010-05-18,39.154,39.154,36.818,37.669,13484728,0
2010-05-19,37.414,39.162,37.317,38.402,13489681,0
2010-05-20,37.724,39.634,37.414,37.451,16888757,0
2010-05-21,36.644,38.089,36.481,37.887,13478946,0
2010-05-24,38.014,38.459,37.027,37.078,6407713,0
2010-05-25,36.091,36.944,35.415,36.836,9769785,0
2010-05-26,37.57,37.852,36.254,36.528,6762711,0
2010-05-27,37.414,38.315,37.214,38.251,4722866,0
2010-05-28,38.098,38.392,37.061,37.423,4738046,0
2010-06-01,36.881,37.696,36.653,36.682,4954241,0
2010-06-02,37.017,37.887,36.425,37.832,5525983,0
2010-06-03,37.823,37.994,36.944,37.326,5676071,0
2010-06-04,36.356,36.863,35.368,35.622,7861451,0
2010-06-07,35.929,36.435,34.759,34.887,6323410,0
2010-06-08,35.149,35.43,34.172,35.349,8019658,0
2010-06-09,35.638,35.829,34.281,34.454,8111565,0
2010-06-10,35.222,36.393,34.949,36.311,7443264,0
2010-06-11,35.674,36.609,35.63,36.481,7391455,0
2010-06-14,36.926,37.107,36.311,36.662,6383955,0
2010-06-15,36.89,38.62,36.853,38.539,9749611,0
2010-06-16,38.156,38.821,37.941,38.512,6954635,0
2010-06-17,38.594,38.602,37.941,38.392,5912565,0
2010-06-18,38.503,38.731,38.156,38.638,5257764,0
2010-06-21,39.154,40.044,39.084,39.266,7522735,0
2010-06-22,39.31,40.578,38.982,39.554,7975833,0
2010-06-23,39.453,39.798,38.765,39.181,5621282,0
2010-06-24,38.83,39.573,38.555,38.755,7438590,0
2010-06-25,39.181,39.5,38.203,39.363,6945903,0
2010-06-28,39.463,39.51,38.648,38.902,4170798,0
2010-06-29,38.322,38.486,36.719,36.989,7768017,0
2010-06-30,36.95,37.629,36.38,36.516,5968240,0
2010-07-01,36.473,36.952,35.033,35.866,8642990,0
2010-07-02,36.263,36.356,34.976,35.73,4681993,0
2010-07-06,36.174,37.107,35.377,35.856,5478305,0
2010-07-07,36.148,38.222,36.148,38.138,7646637,0
2010-07-08,38.648,39.145,37.957,38.765,5444064,0
2010-07-09,38.731,39.699,38.531,39.582,4497827,0
2010-07-12,39.337,39.661,39.009,39.582,3153912,0
2010-07-13,40.107,40.959,39.807,40.778,6385781,0
2010-07-14,40.426,40.435,39.726,40.351,5010454,0
2010-07-15,40.314,40.323,38.305,39.199,10074597,0
2010-07-16,38.638,38.711,37.405,37.57,8420905,0
2010-07-19,37.705,37.878,36.772,37.144,5295615,0
2010-07-20,36.415,37.604,36.263,37.57,8273824,0
2010-07-21,38.004,38.041,36.219,36.329,5582144,0
2010-07-22,37.189,38.602,37.116,38.13,7487856,0
2010-07-23,37.017,37.136,35.884,37.008,11483683,0
2010-07-26,37.144,37.785,36.781,37.561,4787351,0
2010-07-27,37.823,38.232,37.144,37.651,7205259,0
2010-07-28,37.544,38.06,37.298,37.852,5461524,0
2010-07-29,37.769,38.747,37.769,38.439,7322225,0
2010-07-30,38.004,38.522,37.759,38.357,4923613,0
2010-08-02,39.047,39.293,38.439,38.765,6344708,0
2010-08-03,38.411,38.549,37.743,37.994,5253386,0
2010-08-04,38.222,38.26,37.362,37.734,4698593,0
2010-08-05,37.345,37.785,37.207,37.308,4214279,0
2010-08-06,36.843,37.078,36.227,37.078,5105861,0
2010-08-09,37.153,37.526,36.754,37.395,2829972,0
2010-08-10,36.863,38.098,36.662,37.587,5294757,0
2010-08-11,36.881,37.116,36.101,36.121,5128809,0
2010-08-12,35.713,35.875,34.887,34.986,8968766,0
2010-08-13,34.968,35.684,34.916,35.177,4950964,0
2010-08-16,34.931,35.794,34.916,35.277,4615420,0
2010-08-17,35.603,36.13,35.34,35.447,4998520,0
2010-08-18,35.523,35.63,34.968,35.396,4386251,0
2010-08-19,35.186,35.242,33.926,34.08,6932213,0
2010-08-20,33.897,34.436,33.8,34.235,4571028,0
2010-08-23,34.407,34.824,34.262,34.323,4410347,0
2010-08-24,33.763,34.116,33.483,33.829,5359090,0
2010-08-25,33.553,33.863,33.247,33.639,5540996,0
2010-08-26,34.143,34.436,33.62,33.717,4778436,0
2010-08-27,33.981,34.842,33.447,34.625,5984318,0
2010-08-30,34.478,35.005,34.089,34.107,5316867,0
2010-08-31,34.101,34.82,33.901,34.319,4119734,0
2010-09-01,34.663,35.386,34.588,35.368,5450439,0
2010-09-02,35.475,35.819,35.259,35.812,3837960,0
2010-09-03,36.209,36.944,36.209,36.872,4531131,0
2010-09-07,36.501,36.59,35.169,35.205,5244573,0
2010-09-08,35.349,36.184,35.304,35.415,7681146,0
2010-09-09,36.148,36.301,35.312,35.704,4267666,0
2010-09-10,35.794,35.892,34.897,35.242,4294521,0
2010-09-13,35.884,36.393,35.523,35.749,5237134,0
2010-09-14,35.514,35.664,34.868,34.976,4893530,0
2010-09-15,34.663,35.559,34.478,35.421,4704871,0
2010-09-16,35.232,36.002,35.222,35.804,4954433,0
2010-09-17,35.938,36.002,35.015,35.042,8427000,0
2010-09-20,35.25,35.774,35.159,35.638,5063532,0
2010-09-21,35.612,35.721,34.671,34.732,5335910,0
2010-09-22,34.779,35.087,34.073,34.333,7343117,0
2010-09-23,34.028,34.806,33.89,34.134,6614901,0
2010-09-24,34.751,35.704,34.497,35.656,5878993,0
2010-09-27,35.684,35.684,35.097,35.131,4034526,0
2010-09-28,35.285,35.532,34.797,35.475,3914823,0
2010-09-29,35.242,35.549,35.059,35.277,3156477,0
2010-09-30,35.532,36.166,35.159,35.838,6173906,0
2010-10-01,36.273,36.273,35.087,35.612,5141893,0
2010-10-04,35.549,35.767,34.824,34.949,5342136,0
2010-10-05,35.285,36.799,35.105,36.6,7427802,0
2010-10-06,36.547,36.818,36.2,36.393,4127193,0
2010-10-07,36.662,36.818,35.549,35.585,5932165,0
2010-10-08,35.713,36.065,35.532,35.664,3746195,0
2010-10-11,35.767,36.121,35.575,35.957,2749379,0
2010-10-12,35.847,36.872,35.774,36.762,4370857,0
2010-10-13,37.027,37.288,36.166,36.634,7051144,0
2010-10-14,36.408,36.617,35.523,36.148,7910655,0
2010-10-15,36.464,36.473,33.074,33.402,20824338,0
2010-10-18,33.474,33.745,32.713,33.735,11536498,0
2010-10-19,34.663,36.384,34.172,35.122,18930811,0
2010-10-20,35.149,35.242,33.717,35.114,12401642,0
2010-10-21,35.242,36.028,35.114,35.612,7763417,0
2010-10-22,35.647,35.847,35.242,35.447,2989266,0
2010-10-25,35.774,36.101,34.55,34.653,6585208,0
2010-10-26,34.56,34.806,34.089,34.227,6372310,0
2010-10-27,33.981,34.824,33.907,34.353,5683616,0
2010-10-28,34.625,34.824,34.028,34.36,3432832,0
2010-10-29,34.124,34.245,33.601,33.772,5677765,0
2010-11-01,33.897,34.436,33.42,33.81,5537709,0
2010-11-02,34.124,34.253,33.63,33.863,4218483,0
2010-11-03,33.953,34.262,33.673,34.217,4776313,0
2010-11-04,34.705,35.739,34.36,35.612,7723126,0
2010-11-05,35.739,37.153,35.43,36.574,8730078,0
2010-11-08,36.338,36.808,36.047,36.32,4699122,0
2010-11-09,36.481,36.481,34.878,35.097,5496560,0
2010-11-10,35.25,35.977,34.949,35.938,5485642,0
2010-11-11,35.514,35.919,35.277,35.804,3712422,0
2010-11-12,35.549,35.856,35.067,35.585,4898523,0
2010-11-15,35.73,36.719,35.684,35.967,5333042,0
2010-11-16,35.684,35.856,35.033,35.177,6268668,0
2010-11-17,35.139,35.322,34.55,34.679,4375202,0
2010-11-18,35.087,35.25,34.417,34.488,5625252,0
2010-11-22,34.162,34.209,33.524,33.639,5709872,0
2010-11-23,33.354,33.681,33.018,33.121,5430545,0
2010-11-24,33.364,34.288,33.211,34.162,5228027,0
2010-11-26,33.829,34.045,33.524,33.524,1635444,0
2010-11-29,33.344,34.323,33.113,34.19,5516557,0
2010-11-30,33.858,34.138,33.595,33.739,5129969,0
2010-12-01,34.288,34.663,34,34.55,5166556,0
2010-12-02,34.533,35.396,34.253,35.295,5140453,0
2010-12-03,35.025,35.195,34.578,35.122,4629534,0
2010-12-06,35.042,35.149,34.732,34.906,2607078,0
2010-12-07,35.277,35.664,34.769,34.949,4345119,0
2010-12-08,34.949,36.772,34.852,36.727,7053490,0
2010-12-09,36.971,37.516,36.828,37.395,6573013,0
2010-12-10,37.795,38.42,37.751,38.251,5827893,0
2010-12-13,38.61,38.685,37.994,38.26,4358425,0
2010-12-14,38.213,38.747,38.06,38.147,3363716,0
2010-12-15,37.897,37.975,37.414,37.623,4805096,0
2010-12-16,37.579,37.923,36.971,37.061,8062867,0
2010-12-17,37.017,37.153,36.32,36.691,6519355,0
2010-12-20,36.971,37.362,36.744,37.197,4203692,0
2010-12-21,37.441,38.439,37.288,38.222,4458589,0
2010-12-22,38.296,38.883,38.165,38.549,2903438,0
2010-12-23,38.251,38.765,38.174,38.383,1963356,0
2010-12-27,38.13,38.812,38.07,38.594,1470048,0
2010-12-28,38.411,38.921,38.349,38.765,1537826,0
2010-12-29,38.771,38.873,38.467,38.601,1742803,0
2010-12-30,38.582,38.582,38.113,38.484,2389147,0
2010-12-31,38.469,38.696,38.296,38.565,1966252,0
2011-01-03,38.973,39.96,38.973,39.59,4246179,0
2011-01-04,39.643,39.96,39.154,39.582,3685875,0
2011-01-05,39.573,41.249,39.345,41.249,7373845,0
2011-01-06,41.402,41.549,40.93,41.14,5733321,0
2011-01-07,41.313,41.392,40.107,41.147,6202253,0
2011-01-10,40.768,41.782,40.668,41.294,4024645,0
2011-01-11,41.565,42.243,41.458,41.863,3711543,0
2011-01-12,42.318,42.934,42.209,42.744,6121866,0
2011-01-13,42.643,42.771,41.891,42.309,4499997,0
2011-01-14,42.281,44.056,42.281,43.839,5559619,0
2011-01-18,44.458,44.458,43.008,43.503,5379833,0
2011-01-19,43.123,43.406,42.635,42.877,5448242,0
2011-01-20,42.771,43.023,41.911,42.817,6032942,0
2011-01-21,43.349,45.027,43.133,44.556,8924576,0
2011-01-24,44.458,44.673,43.75,43.923,4431259,0
2011-01-25,43.251,43.857,43.078,43.688,4344531,0
2011-01-26,43.923,44.528,43.713,43.75,3265602,0
2011-01-27,43.986,44.302,43.232,43.857,4074248,0
2011-01-28,44.103,44.448,43.477,43.713,6315864,0
2011-01-31,43.951,44.039,43.469,43.639,4428938,0
2011-02-01,43.986,45.308,43.777,45.182,5665880,0
2011-02-02,44.375,45.226,44.375,44.817,4217964,0
2011-02-03,44.755,44.817,43.986,44.448,2974985,0
2011-02-04,44.574,44.574,43.895,44.185,3358413,0
2011-02-07,44.391,45.262,44.238,44.882,2922929,0
2011-02-08,44.965,46.848,44.809,46.74,8420890,0
2011-02-09,46.45,46.776,45.709,46.241,5316005,0
2011-02-10,46.014,46.921,46.005,46.848,4216624,0
2011-02-11,46.714,47.484,46.687,47.176,4663081,0
2011-02-14,47.083,47.953,47.083,47.809,4196155,0
2011-02-15,47.744,47.934,46.966,47.219,4523931,0
2011-02-16,47.474,47.484,46.886,47.219,4107708,0
2011-02-17,47.111,47.484,46.912,47.239,2943595,0
2011-02-18,47.392,48.009,46.82,47.744,4186288,0
2011-02-22,47.038,47.474,45.717,45.968,6909533,0
2011-02-23,46.032,46.314,44.755,45.614,5186292,0
2011-02-24,45.633,46.478,45.252,45.879,4865554,0
2011-02-25,46.087,46.241,45.288,45.298,5152810,0
2011-02-28,45.532,45.757,44.923,45.105,5211746,0
2011-03-01,45.201,45.201,43.668,43.731,6952904,0
2011-03-02,43.613,44.401,43.306,43.415,4313760,0
2011-03-03,43.829,44.528,43.623,44.375,5535518,0
2011-03-04,45.061,45.298,43.496,43.978,6560090,0
2011-03-07,44.074,44.185,43.586,43.768,5681193,0
2011-03-08,43.969,44.882,43.923,44.656,5569431,0
2011-03-09,44.367,45.017,44.34,44.702,3044594,0
2011-03-10,44.047,44.066,43.296,43.741,3681088,0
2011-03-11,43.521,45.201,43.496,44.919,4284218,0
2011-03-14,44.501,44.874,43.613,44.817,4293559,0
2011-03-15,43.433,46.62,43.433,46.305,9271148,0
2011-03-16,46.305,46.62,45.425,45.49,7842139,0
2011-03-17,46.319,46.52,45.549,46.01,4528272,0
2011-03-18,46.714,47.373,46.022,46.26,6986214,0
2011-03-21,46.905,46.995,45.842,46.26,2102029,0
2011-03-22,46.421,46.541,45.804,45.814,3891099,0
2011-03-23,45.824,46.776,45.58,46.585,3931457,0
2011-03-24,45.861,47.255,45.091,46.995,7515002,0
2011-03-25,47.093,47.564,46.848,47.329,3463487,0
2011-03-28,47.537,47.537,46.731,46.74,2753241,0
2011-03-29,46.785,47.229,46.36,47.129,2603471,0
2011-03-30,47.392,47.909,46.985,47.219,3790055,0
2011-03-31,47.024,47.469,46.541,47.085,3360251,0
2011-04-01,47.6,47.744,46.912,47.203,3451872,0
2011-04-04,47.203,47.264,46.757,46.957,2410366,0
2011-04-05,46.854,47.153,46.427,46.817,3235493,0
2011-04-06,46.975,47.339,46.696,47.255,2760246,0
2011-04-07,47.211,47.537,46.858,47.075,2970826,0
2011-04-08,47.166,47.219,46.749,46.803,2758593,0
2011-04-11,46.838,47.148,46.532,46.667,2919894,0
2011-04-12,46.417,46.944,46.084,46.773,3365973,0
2011-04-13,47.111,47.148,46.269,46.696,4121043,0
2011-04-14,46.431,46.478,45.517,45.536,3680655,0
2011-04-15,45.59,46.032,44.692,45.336,4880424,0
2011-04-18,45.007,45.007,44.246,44.799,3326176,0
2011-04-19,44.837,45.734,44.799,45.507,3812416,0
2011-04-20,46.051,46.106,45.48,45.787,3503100,0
2011-04-21,46.602,48.78,46.595,48.263,9752048,0
2011-04-25,48.39,49.377,48.055,49.339,5520765,0
2011-04-26,49.647,49.647,48.752,49.483,4425758,0
2011-04-27,49.656,50.418,49.457,50.236,5394980,0
2011-04-28,50.137,50.418,49.939,50.021,3231011,0
2011-04-29,50.048,50.24,49.466,49.597,3412001,0
2011-05-02,49.957,50.111,49.586,49.638,3940587,0
2011-05-03,49.595,49.795,48.968,48.968,4918148,0
2011-05-04,49.05,49.149,47.834,48.179,5333078,0
2011-05-05,48.025,48.643,47.635,48.151,4381744,0
2011-05-06,48.867,49.501,48.434,48.741,4515358,0
2011-05-09,48.506,48.797,48.172,48.361,2545310,0
2011-05-10,48.614,48.987,48.359,48.885,2347519,0
2011-05-11,48.643,48.815,47.95,48.053,3151065,0
2011-05-12,48.044,48.17,47.2,47.979,3998366,0
2011-05-13,47.979,48.131,47.254,47.426,3733998,0
2011-05-16,47.245,48.949,47.001,48.459,5180159,0
2011-05-17,48.17,49.72,48.025,49.72,5269674,0
2011-05-18,49.821,50.202,49.185,50.175,4250395,0
2011-05-19,50.5,51.027,50.219,50.983,3961440,0
2011-05-20,50.81,50.945,49.865,49.947,5066521,0
2011-05-23,49.276,49.568,49.013,49.059,2813300,0
2011-05-24,49.114,49.204,47.907,48.098,4432472,0
2011-05-25,47.989,48.016,47.208,47.535,4643857,0
2011-05-26,47.362,48.287,47.01,47.95,3698550,0
2011-05-27,48.215,49.268,48.17,49.013,3840075,0
2011-05-31,49.393,49.708,48.928,49.283,3051515,0
2011-06-01,49.004,49.004,47.771,47.843,4181707,0
2011-06-02,47.843,48.332,47.163,47.635,4125616,0
2011-06-03,47.027,47.444,46.712,46.755,3606780,0
2011-06-06,46.645,46.809,45.647,46.01,4765551,0
2011-06-07,46.256,46.256,45.322,45.495,4032360,0
2011-06-08,45.395,46.183,44.914,45.076,4247253,0
2011-06-09,45.331,45.993,45.293,45.485,2765811,0
2011-06-10,45.322,45.413,44.306,44.933,4631759,0
2011-06-13,45.177,45.629,45.066,45.404,3765584,0
2011-06-14,45.82,45.923,43.762,43.925,11360658,0
2011-06-15,43.617,44.287,42.927,43.417,7386391,0
2011-06-16,43.398,45.267,43.325,44.442,10042399,0
2011-06-17,44.724,45.177,43.753,44.296,6705850,0
2011-06-20,44.187,45.993,44.051,44.978,6475047,0
2011-06-21,45.341,46.209,45.187,45.947,5027198,0
2011-06-22,45.686,46.483,45.549,45.677,3753000,0
2011-06-23,45.131,45.947,45.022,45.677,4683979,0
2011-06-24,45.647,45.801,44.642,44.904,4859394,0
2011-06-27,44.978,46.157,44.705,46.038,3994481,0
2011-06-28,46.183,46.781,45.749,46.635,3958532,0
2011-06-29,46.944,47.481,46.256,47.399,5710693,0
2011-06-30,47.504,47.704,46.515,46.869,5984900,0
2011-07-01,46.928,47.916,46.737,47.752,3417601,0
2011-07-05,47.676,48.22,47.065,48.128,4230682,0
2011-07-06,47.884,48.229,47.204,48.183,3968341,0
2011-07-07,49.027,49.855,48.855,49.255,5367733,0
2011-07-08,48.593,49.211,48.492,48.709,3642794,0
2011-07-11,47.923,48.407,47.062,47.226,4398915,0
2011-07-12,47.211,48.029,47.157,47.383,3126710,0
2011-07-13,46.909,47.262,45.956,46.139,11164616,0
2011-07-14,45.82,45.983,44.106,44.214,44151685,0
2011-07-15,44.442,44.478,43.49,43.989,14206324,0
2011-07-18,43.898,44.353,43.126,43.851,8301952,0
2011-07-19,44.004,44.624,43.398,44.041,7394108,0
2011-07-20,44.325,44.742,43.889,44.395,6297537,0
2011-07-21,44.705,45.714,44.587,45.351,8854862,0
2011-07-22,45.267,45.396,44.878,45.022,4324762,0
2011-07-25,44.688,44.961,44.223,44.334,4675234,0
2011-07-26,44.306,44.678,43.734,44.296,5429251,0
2011-07-27,44.06,44.163,43.126,43.181,5512179,0
2011-07-28,43.28,44.032,43.106,43.199,3816723,0
2011-07-29,42.884,43.567,42.248,43.349,5959263,0
2011-08-01,43.663,43.86,42.556,42.737,5672956,0
2011-08-02,42.519,42.699,40.874,40.883,8443759,0
2011-08-03,41.057,41.855,40.221,41.681,6794617,0
2011-08-04,41.076,41.09,39.095,39.095,9243944,0
2011-08-05,39.512,39.885,37.187,38.821,13976085,0
2011-08-08,38.049,38.603,32.599,34.124,20104068,0
2011-08-09,35.517,37.076,33.706,37.024,14501744,0
2011-08-10,37.594,39.566,36.316,37.276,22019868,0
2011-08-11,38.031,40.556,37.931,40.083,14151612,0
2011-08-12,40.62,41.881,39.374,39.757,11113085,0
2011-08-15,40.265,41.909,40.056,41.228,7837884,0
2011-08-16,40.756,41.028,40.137,40.456,6248752,0
2011-08-17,40.81,41.2,39.865,40.384,5354736,0
2011-08-18,38.831,39.001,37.594,38.079,9870207,0
2011-08-19,37.659,39.01,37.439,37.505,6051113,0
2011-08-22,38.486,38.783,37.068,37.352,5520939,0
2011-08-23,37.695,38.866,37.076,38.866,6893839,0
2011-08-24,38.831,40.574,38.575,39.757,6752574,0
2011-08-25,40.421,41.372,39.164,39.391,7306305,0
2011-08-26,39.131,40.446,38.449,40.163,5436802,0
2011-08-29,40.817,41.218,40.593,41.218,4699207,0
2011-08-30,40.892,41.627,40.309,41.2,5650807,0
2011-08-31,41.348,42.186,41.232,41.822,5327014,0
2011-09-01,41.681,42.027,41.09,41.136,7593434,0
2011-09-02,39.903,39.995,38.049,38.393,8976027,0
2011-09-06,37.068,37.984,36.614,37.896,6613078,0
2011-09-07,38.893,40.201,38.722,40.003,7665665,0
2011-09-08,39.711,40.211,39.078,39.139,5613226,0
2011-09-09,38.496,39.078,37.733,37.94,6660212,0
2011-09-12,37.068,38.783,36.976,38.666,6793020,0
2011-09-13,38.793,39.576,38.459,38.739,5552700,0
2011-09-14,39.095,40.065,38.174,39.521,6468990,0
2011-09-15,39.637,39.702,38.031,39.466,13412389,0
2011-09-16,39.576,39.993,38.512,39.019,7246183,0
2011-09-19,38.097,39.095,37.75,38.793,5053713,0
2011-09-20,39.113,39.512,38.478,38.522,4618936,0
2011-09-21,38.575,39.248,37.568,37.585,7512739,0
2011-09-22,36.506,38.079,36.153,37.051,12247415,0
2011-09-23,36.688,37.403,36.468,37.177,7271456,0
2011-09-26,37.559,39.039,37.094,38.93,6017342,0
2011-09-27,40.774,41.038,38.232,38.532,7918132,0
2011-09-28,38.565,38.922,37.177,37.177,6385220,0
2011-09-29,38.164,38.26,36.268,37.259,7802258,0
2011-09-30,36.669,37.135,35.979,35.988,5933378,0
2011-10-03,35.753,36.534,34.272,34.282,7412729,0
2011-10-04,33.818,35.409,32.992,35.234,9728046,0
2011-10-05,35.225,36.023,34.38,35.798,5659908,0
2011-10-06,35.639,36.948,35.032,36.885,4817710,0
2011-10-07,37.094,37.841,35.823,36.153,6862037,0
2011-10-10,37.051,38.079,37.005,38.049,3943294,0
2011-10-11,37.667,39.001,37.385,38.611,5913320,0
2011-10-12,38.903,40.193,38.555,39.447,6124207,0
2011-10-13,39.039,39.039,37.533,38.022,6004884,0
2011-10-14,38.803,38.803,37.249,38.193,5238940,0
2011-10-17,37.956,38.004,36.45,36.579,5904410,0
2011-10-18,36.814,37.695,36.361,37.393,8509032,0
2011-10-19,37.286,37.794,36.023,36.096,7145857,0
2011-10-20,36.268,36.859,35.544,36.768,8084526,0
2011-10-21,37.524,39.493,37.524,39.313,14406051,0
2011-10-24,39.683,41.826,39.493,41.265,9026655,0
2011-10-25,40.667,41.304,39.184,39.421,7788376,0
2011-10-26,40.193,40.728,39.493,40.498,5744570,0
2011-10-27,41.998,42.963,41.627,42.744,10520960,0
2011-10-28,42.293,42.85,41.923,42.584,4058701,0
2011-10-31,42.303,42.495,41.466,41.466,5261759,0
2011-11-01,40.204,40.914,39.639,39.749,6602278,0
2011-11-02,40.62,41.408,40.483,41.048,6536964,0
2011-11-03,41.495,42.614,40.568,42.438,9967805,0
2011-11-04,42.159,42.159,41.485,41.923,3830782,0
2011-11-07,41.755,42.262,41.292,42.109,2829253,0
2011-11-08,42.341,42.622,41.412,42.54,4280478,0
2011-11-09,41.66,41.769,40.095,40.321,7563260,0
2011-11-10,40.93,41.131,40.13,40.405,4840695,0
2011-11-11,41.113,41.277,40.51,40.885,4224092,0
2011-11-14,40.54,40.649,39.375,39.787,4903812,0
2011-11-15,39.504,40.233,39.011,39.666,5303252,0
2011-11-16,39.314,39.322,38.174,38.202,7186119,0
2011-11-17,38.069,38.595,37.211,37.468,7207557,0
2011-11-18,37.831,38.129,37.504,37.858,3975648,0
2011-11-21,36.877,37.542,36.367,37.258,5299194,0
2011-11-22,37.176,37.577,36.804,37.066,4450567,0
2011-11-23,36.647,36.656,35.731,36.229,6365132,0
2011-11-25,36.246,36.957,36.246,36.387,2153241,0
2011-11-28,37.75,38.078,37.639,38.059,8035266,0
2011-11-29,37.955,38.232,37.722,37.757,5636970,0
2011-11-30,39.057,40.65,38.911,40.606,8008573,0
2011-12-01,40.166,40.877,40.13,40.684,6293612,0
2011-12-02,41.012,41.913,40.939,41.222,6777839,0
2011-12-05,42.04,42.959,41.677,42.549,7563829,0
2011-12-06,42.358,42.422,41.21,41.531,5660814,0
2011-12-07,41.14,42.293,40.758,42.055,3340904,0
2011-12-08,41.651,41.73,40.568,40.658,4799534,0
2011-12-09,41.167,42.003,41.103,41.886,4161827,0
2011-12-12,41.367,41.386,40.73,41.051,3453463,0
2011-12-13,41.504,41.822,40.121,40.549,5353031,0
2011-12-14,40.33,40.85,40.121,40.302,5030128,0
2011-12-15,40.811,41.032,38.931,39.14,10098345,0
2011-12-16,39.358,39.877,39.22,39.448,6439388,0
2011-12-19,39.558,39.603,37.667,37.785,6246990,0
2011-12-20,38.64,39.278,37.948,37.955,9222951,0
2011-12-21,37.85,38.164,37.523,38.129,8982818,0
2011-12-22,38.305,39.04,38.097,38.766,5841886,0
2011-12-23,39.04,39.211,38.603,39.184,2858245,0
2011-12-27,38.894,39.322,38.621,38.63,2076476,0
2011-12-28,38.649,38.774,37.896,37.931,2855745,0
2011-12-29,38.164,38.804,38.022,38.766,4435637,0
2011-12-30,38.821,38.885,38.447,38.447,3075032,0
2012-01-03,39.494,40.13,39.421,39.778,6327364,0
2012-01-04,39.55,40.684,39.202,40.458,6954096,0
2012-01-05,40.185,42.022,40.049,41.078,7355397,0
2012-01-06,41.202,41.73,40.85,41.06,3679565,0
2012-01-09,41.103,42.133,41.078,42.048,6138039,0
2012-01-10,42.614,43.639,42.293,43.349,9193800,0
2012-01-11,43.076,43.796,42.823,43.377,4481756,0
2012-01-12,43.796,44.076,43.094,44.003,6607635,0
2012-01-13,43.367,44.522,43.131,44.45,5546961,0
2012-01-17,44.643,45.098,44.276,44.369,5897725,0
2012-01-18,44.195,44.952,43.978,44.658,4929739,0
2012-01-19,44.903,45.122,44.133,44.342,7477144,0
2012-01-20,41.049,42.093,40.682,41.848,18829125,0
2012-01-23,41.76,42.003,41.403,41.904,6047138,0
2012-01-24,41.495,41.567,40.73,40.949,7909100,0
2012-01-25,40.803,41.593,40.596,41.468,6726155,0
2012-01-26,41.593,42.124,40.92,41.468,8008988,0
2012-01-27,41.457,42.011,41.001,41.865,5148623,0
2012-01-30,41.249,41.269,40.275,40.73,7228555,0
2012-01-31,40.992,41.858,40.828,41.593,8446395,0
2012-02-01,41.838,42.768,41.83,42.413,6651893,0
2012-02-02,42.594,43.249,42.303,42.723,4884019,0
2012-02-03,43.406,45.398,43.406,44.823,8958005,0
2012-02-06,44.452,44.487,43.396,43.549,5814237,0
2012-02-07,43.65,43.65,42.856,42.996,8067468,0
2012-02-08,43.021,44.143,42.94,44.031,7801224,0
2012-02-09,44.095,44.823,43.631,44.689,5942212,0
2012-02-10,44.152,44.276,43.688,43.943,3749490,0
2012-02-13,44.222,44.587,43.688,44.135,4845522,0
2012-02-14,43.84,43.84,43.221,43.668,3685549,0
2012-02-15,44.779,45.526,44.605,44.761,10274961,0
2012-02-16,44.605,45.098,44.286,44.86,6440204,0
2012-02-17,44.897,45.133,44.414,44.442,4831165,0
2012-02-21,44.596,44.605,43.987,44.286,5720164,0
2012-02-22,44.213,44.515,43.787,43.916,3992640,0
2012-02-23,44.25,45.051,43.97,44.87,7544967,0
2012-02-24,44.86,45.051,44.643,44.86,5055825,0
2012-02-27,44.596,45.479,44.471,45.269,5008762,0
2012-02-28,45.389,46.072,45.286,45.843,7205756,0
2012-02-29,45.752,46.71,45.699,46.053,31737135,0
2012-03-01,45.969,46.281,45.46,45.725,7012420,0
2012-03-02,45.797,45.899,45.208,45.408,4198051,0
2012-03-05,45.433,45.433,44.66,44.945,3593025,0
2012-03-06,44.414,44.596,43.858,43.933,3718133,0
2012-03-07,43.896,44.452,43.769,44.222,2857411,0
2012-03-08,44.596,45.051,44.105,44.987,3263760,0
2012-03-09,45.124,45.853,44.787,45.344,4672489,0
2012-03-12,45.269,45.344,44.296,44.578,3621199,0
2012-03-13,44.945,46.5,44.915,46.373,5169826,0
2012-03-14,46.29,48.238,46.154,47.627,10272895,0
2012-03-15,47.217,49.328,47.208,48.812,25437963,0
2012-03-16,49.32,50.056,49.14,49.604,9416255,0
2012-03-19,50.004,51.14,49.692,50.148,8392703,0
2012-03-20,50.013,50.376,49.473,50.176,7017297,0
2012-03-21,50.814,51.068,50.176,50.403,5951722,0
2012-03-22,49.939,50.276,49.212,49.529,5662817,0
2012-03-23,49.548,50.839,49.538,50.732,6549925,0
2012-03-26,51.268,52.052,50.713,52.013,8110491,0
2012-03-27,52.289,52.325,51.623,51.768,7450841,0
2012-03-28,51.868,52.149,50.979,51.859,5291171,0
2012-03-29,51.249,51.632,50.796,51.36,5016780,0
2012-03-30,51.659,51.779,50.519,50.73,8054221,0
2012-04-02,50.865,51.833,50.474,51.294,5323867,0
2012-04-03,51.277,51.457,50.769,51.277,3868266,0
2012-04-04,50.47,51.062,50.07,50.415,5295178,0
2012-04-05,50.28,51.173,50.125,50.764,3289343,0
2012-04-09,49.822,49.857,49.102,49.366,4850859,0
2012-04-10,49.212,49.529,47.792,47.954,7430738,0
2012-04-11,48.464,49.067,48.337,48.901,6100999,0
2012-04-12,48.892,49.813,48.648,49.738,3688954,0
2012-04-13,49.63,49.646,48.593,48.665,3817204,0
2012-04-16,49.019,49.448,48.108,48.492,4923923,0
2012-04-17,48.894,49.458,48.431,49.166,4282631,0
2012-04-18,48.847,50.038,48.583,49.385,4051189,0
2012-04-19,49.32,49.558,48.684,49.082,5068871,0
2012-04-20,49.857,50.048,48.985,49.01,7523841,0
2012-04-23,48.938,49.357,48.546,49.221,5808658,0
2012-04-24,49.292,50.228,49.183,49.473,6303659,0
2012-04-25,49.901,50.138,49.275,49.985,4799696,0
2012-04-26,49.866,50.493,49.421,49.911,4821417,0
2012-04-27,50.152,51.228,50.106,51.026,4736390,0
2012-04-30,50.833,51.062,50.151,50.496,2766807,0
2012-05-01,50.317,51.783,50.317,50.99,3446883,0
2012-05-02,50.83,51.249,50.257,51.04,4157261,0
2012-05-03,51.235,51.281,50.398,50.573,3741270,0
2012-05-04,49.979,50.26,48.987,49.626,5200049,0
2012-05-07,49.221,50.104,49.221,49.738,3371952,0
2012-05-08,49.71,50.095,48.492,49.212,6157173,0
2012-05-09,48.749,49.076,47.984,48.721,5987280,0
2012-05-10,49.24,50.007,49.232,49.433,5027287,0
2012-05-11,48.921,49.816,48.778,49.485,4905204,0
2012-05-14,48.83,49.031,47.61,47.61,4621528,0
2012-05-15,47.263,47.764,46.563,46.672,7715864,0
2012-05-16,46.992,47.381,45.804,45.824,7236511,0
2012-05-17,45.69,46.179,45.295,45.369,4665136,0
2012-05-18,45.478,45.604,44.548,44.759,5706150,0
2012-05-21,44.769,45.67,44.512,45.44,4762866,0
2012-05-22,45.604,46.901,45.45,45.814,4980014,0
2012-05-23,45.259,45.969,44.65,45.861,5133722,0
2012-05-24,46.289,47.118,46.215,47.118,6931270,0
2012-05-25,46.909,47.3,46.424,46.58,3097906,0
2012-05-29,46.872,47.372,46.389,47.263,3202893,0
2012-05-30,46.854,46.854,45.96,46.444,4378925,0
2012-05-31,46.394,47.197,45.693,46.794,4100019,0
2012-06-01,45.67,45.725,43.756,44.093,7760527,0
2012-06-04,44.211,44.877,43.72,44.35,5541324,0
2012-06-05,44.274,45.861,44.22,45.796,6278710,0
2012-06-06,46.299,46.644,45.88,46.107,8878564,0
2012-06-07,46.901,47.328,46.299,46.615,5642815,0
2012-06-08,46.316,47.928,46.252,47.911,4613723,0
2012-06-11,48.512,48.566,47.127,47.174,4849279,0
2012-06-12,47.529,48.585,46.882,48.356,5055585,0
2012-06-13,48.049,48.338,47.146,47.437,6023680,0
2012-06-14,47.666,48.613,47.338,48.294,4824321,0
2012-06-15,48.759,49.205,48.366,49.021,10360190,0
2012-06-18,48.83,49.512,48.585,49.295,3794777,0
2012-06-19,49.58,50.371,49.551,50.152,4551994,0
2012-06-20,50.251,50.47,49.232,49.588,4991501,0
2012-06-21,49.969,50.041,48.22,48.309,4700260,0
2012-06-22,48.676,48.84,48.057,48.22,8487014,0
2012-06-25,47.137,47.965,47.045,47.545,4258665,0
2012-06-26,47.648,48.693,47.519,48.413,3731251,0
2012-06-27,48.431,48.657,47.884,48.438,2433839,0
2012-06-28,47.937,48.739,47.619,48.701,3165290,0
2012-06-29,49.917,50.028,49.197,49.8,4106696,0
2012-07-02,49.988,50.016,49.031,49.878,2762039,0
2012-07-03,49.73,50.415,49.683,50.197,1447786,0
2012-07-05,49.967,50.088,49.267,49.675,2053288,0
2012-07-06,49.069,49.35,48.931,49.215,2057083,0
2012-07-09,49.095,49.451,48.701,49.406,1848172,0
2012-07-10,49.012,49.96,48.558,48.786,2306132,0
2012-07-11,48.83,49.551,48.494,49.232,3349040,0
2012-07-12,48.768,48.913,48.175,48.613,2732244,0
2012-07-13,48.708,49.722,48.545,49.578,2550099,0
2012-07-16,49.232,50.834,49.232,50.188,5125014,0
2012-07-17,50.697,51.008,49.787,50.86,2955638,0
2012-07-18,50.667,50.755,49.578,50.006,4606665,0
2012-07-19,50.746,53.467,50.658,51.356,12394495,0
2012-07-20,51.134,51.662,50.496,50.907,4545202,0
2012-07-23,50.007,50.6,49.34,50.38,3893337,0
2012-07-24,50.44,50.973,49.702,50.105,3926249,0
2012-07-25,50.407,50.755,49.561,49.988,3879899,0
2012-07-26,50.808,51.472,50.536,51.347,3886710,0
2012-07-27,51.757,52.823,51.2,52.477,3697288,0
2012-07-30,52.383,52.439,51.537,51.837,2873735,0
2012-07-31,51.78,51.79,50.994,51.459,2656056,0
2012-08-01,51.662,51.764,50.64,50.687,3320828,0
2012-08-02,50.04,50.64,49.358,50.259,4046963,0
2012-08-03,51.134,52.784,51.099,52.458,5073439,0
2012-08-06,52.515,52.641,51.61,51.644,3083102,0
2012-08-07,51.837,52.296,51.426,51.547,3943756,0
2012-08-08,51.19,51.654,50.782,51.573,3837019,0
2012-08-09,51.509,51.719,50.998,51.566,2675829,0
2012-08-10,51.272,51.435,50.607,51.154,3532075,0
2012-08-13,51.289,51.318,50.506,50.687,2849670,0
2012-08-14,50.973,51.234,50.114,50.269,3452941,0
2012-08-15,50.269,50.459,49.959,50.187,3207381,0
2012-08-16,50.279,51.61,50.231,51.272,4163332,0
2012-08-17,51.592,51.821,51.035,51.784,2749779,0
2012-08-20,51.5,51.864,51.244,51.509,2678555,0
2012-08-21,51.573,52.355,51.365,51.491,3885697,0
2012-08-22,51.299,51.583,50.772,50.953,3404048,0
2012-08-23,50.851,51.154,50.59,50.726,2741453,0
2012-08-24,50.599,52.039,50.599,51.855,4856870,0
2012-08-27,51.9,52.029,51.356,51.821,2271356,0
2012-08-28,51.527,51.956,51.244,51.672,2233060,0
2012-08-29,51.784,51.909,51.365,51.491,2482459,0
2012-08-30,51.181,51.365,50.716,51.081,2720144,0
2012-08-31,51.386,51.954,51.05,51.543,4230313,0
2012-09-04,51.519,51.821,51.19,51.509,3041711,0
2012-09-05,50.888,51.244,50.516,51.219,39074144,0
2012-09-06,51.747,52.248,51.454,52.121,10994331,0
2012-09-07,52.248,52.515,51.491,52.345,5258383,0
2012-09-10,52.477,52.851,51.938,52.01,4871224,0
2012-09-11,51.948,51.948,51.062,51.491,8507153,0
2012-09-12,51.764,52.976,51.764,52.813,8390223,0
2012-09-13,52.714,54.154,52.267,53.78,5753177,0
2012-09-14,53.698,54.473,53.533,54.135,6306993,0
2012-09-17,53.961,54.062,53.442,53.58,4484177,0
2012-09-18,53.352,53.352,52.43,52.775,4194148,0
2012-09-19,52.738,53.041,52.538,52.859,4861674,0
2012-09-20,52.641,53.049,52.477,52.932,3872321,0
2012-09-21,53.37,53.378,52.183,52.211,5886277,0
2012-09-24,51.812,52.923,51.628,52.296,4330641,0
2012-09-25,52.487,52.714,50.944,50.973,6635786,0
2012-09-26,50.994,51.023,50.274,50.402,4369884,0
2012-09-27,50.847,52.063,50.813,51.935,6425240,0
2012-09-28,51.633,52.162,51.222,51.981,5423966,0
2012-10-01,52.421,53.553,52.421,52.942,4329378,0
2012-10-02,53.122,53.341,52.703,53.169,3478871,0
2012-10-03,53.239,53.551,52.782,53.459,3258783,0
2012-10-04,53.788,54.38,53.505,54.28,4626452,0
2012-10-05,54.755,54.755,53.561,53.799,3582436,0
2012-10-08,53.59,53.889,53.343,53.843,2149023,0
2012-10-09,53.698,53.934,53.213,53.487,3112223,0
2012-10-10,53.598,53.598,52.942,53.096,2815688,0
2012-10-11,53.615,53.971,53.143,53.698,2949293,0
2012-10-12,53.524,53.897,52.669,53.077,4846109,0
2012-10-15,51.757,52.794,51.747,52.522,8225230,0
2012-10-16,52.913,53.343,52.556,52.896,3917368,0
2012-10-17,53.297,53.378,52.538,52.913,3817273,0
2012-10-18,52.687,52.766,52.092,52.248,5813397,0
2012-10-19,53.888,55.521,53.722,55.394,12914278,0
2012-10-22,55.748,55.923,54.536,54.709,6623331,0
2012-10-23,54.116,55.011,53.832,54.725,6496275,0
2012-10-24,54.891,55.065,54.316,54.41,3973118,0
2012-10-25,54.973,55.137,54.438,54.68,3342802,0
2012-10-26,53.943,55.02,53.905,54.708,3255743,0
2012-10-31,55.013,55.013,54.236,54.867,3380627,0
2012-11-01,55.03,55.996,54.847,55.986,4835051,0
2012-11-02,56.077,56.38,55.697,55.987,5138678,0
2012-11-05,55.786,55.978,54.982,55.328,2815619,0
2012-11-06,55.374,56.032,55.229,55.687,3163922,0
2012-11-07,55.093,55.093,53.752,54.226,5399660,0
2012-11-08,54.216,54.61,52.52,53.191,6594111,0
2012-11-09,52.966,53.888,52.755,53.266,3270705,0
2012-11-12,53.36,53.377,52.503,52.764,2468030,0
2012-11-13,52.599,53.012,52.045,52.301,3146266,0
2012-11-14,52.494,52.572,51.086,51.231,3515879,0
2012-11-15,50.821,50.923,49.688,49.982,7827644,0
2012-11-16,50.019,51.196,50.019,50.83,5701119,0
2012-11-19,51.231,53.056,51.224,53.056,5063122,0
2012-11-20,52.975,53.56,52.656,53.368,3260527,0
2012-11-21,53.613,53.677,52.921,53.211,1572043,0
2012-11-23,53.531,53.815,53.386,53.815,967352,0
2012-11-26,53.36,53.677,53.201,53.541,2422150,0
2012-11-27,52.848,53.074,52.198,52.572,4140482,0
2012-11-28,52.218,53.056,51.99,53.003,2654952,0
2012-11-29,53.36,53.43,52.599,53.169,2565473,0
2012-11-30,53.02,53.248,52.408,52.563,3661533,0
2012-12-03,52.782,53.028,52.264,52.319,3166359,0
2012-12-04,52.352,52.381,51.676,52.035,2620468,0
2012-12-05,52.283,52.736,51.515,52.063,3424936,0
2012-12-06,52.866,52.866,51.406,52.264,3228122,0
2012-12-07,52.599,52.911,51.852,52.081,3512858,0
2012-12-10,51.935,52.745,51.817,52.475,3212188,0
2012-12-11,52.609,53.568,52.572,53.169,4383812,0
2012-12-12,53.247,53.76,52.764,53.315,4103561,0
2012-12-13,53.296,53.412,52.685,52.929,3383459,0
2012-12-14,52.764,52.866,51.715,51.86,3685727,0
2012-12-17,52.098,53.175,52.063,52.939,4054389,0
2012-12-18,53.151,54.698,53.151,54.63,5706489,0
2012-12-19,54.63,54.663,53.578,53.588,3850501,0
2012-12-20,53.551,53.997,53.201,53.979,7299992,0
2012-12-21,53.651,54.19,53.211,53.742,4783641,0
2012-12-24,53.713,53.713,53.286,53.43,633441,0
2012-12-26,53.486,53.642,52.599,52.736,1834845,0
2012-12-27,52.829,52.902,51.515,52.336,2592726,0
2012-12-28,51.925,52.381,51.77,52.108,2271926,0
2012-12-31,51.808,52.883,51.533,52.866,2995306,0
2013-01-02,54.19,55.897,54.116,55.877,7299543,0
2013-01-03,55.565,55.958,55.083,55.257,6279075,0
2013-01-04,55.465,56.544,55.328,56.544,4683116,0
2013-01-07,56.398,57.421,56.216,57.384,7027886,0
2013-01-08,57.026,57.137,56.197,56.727,4198178,0
2013-01-09,56.922,57.197,56.748,56.868,3172405,0
2013-01-10,57.249,57.379,56.703,57.379,5007057,0
2013-01-11,57.026,57.3,56.433,56.572,3701172,0
2013-01-14,57.3,57.402,55.556,55.923,5378525,0
2013-01-15,55.758,56.443,55.749,56.304,3047637,0
2013-01-16,56.041,56.38,55.723,56.352,4447070,0
2013-01-17,56.469,56.709,55.887,56.207,6605010,0
2013-01-18,51.458,52.475,51.294,52.006,29736665,0
2013-01-22,51.888,51.925,51.178,51.25,9631471,0
2013-01-23,51.395,51.799,51.177,51.323,5276600,0
2013-01-24,51.324,51.954,51.286,51.888,6014837,0
2013-01-25,51.999,52.319,51.119,51.395,7293858,0
2013-01-28,51.633,51.64,51.012,51.103,6154436,0
2013-01-29,50.802,51.112,50.309,50.758,7418647,0
2013-01-30,50.609,51.761,50.603,51.615,6142369,0
2013-01-31,51.478,51.79,51.269,51.396,5072251,0
2013-02-01,51.817,52.063,51.395,51.562,6936504,0
2013-02-04,51.204,51.725,51.112,51.458,4401570,0
2013-02-05,51.86,52.352,51.532,52.134,5295692,0
2013-02-06,51.827,52.848,51.753,52.445,5115304,0
2013-02-07,52.746,52.83,51.87,52.237,5506990,0
2013-02-08,52.408,52.572,51.962,52.309,4087163,0
2013-02-11,52.081,52.134,51.449,51.65,4232569,0
2013-02-12,51.532,51.633,50.539,50.948,9261403,0
2013-02-13,50.967,51.239,50.281,50.3,8087329,0
2013-02-14,50.216,50.802,49.998,50.776,7258136,0
2013-02-15,51.23,51.23,49.029,49.349,10710399,0
2013-02-19,49.313,49.322,48.362,48.517,10868689,0
2013-02-20,47.723,48.401,47.404,47.741,13254035,0
2013-02-21,47.623,47.879,47.341,47.688,6904696,0
2013-02-22,48.053,48.098,47.422,47.75,6236682,0
2013-02-25,47.906,48.016,46.399,46.399,6981880,0
2013-02-26,46.836,47.139,46.3,47.013,6739133,0
2013-02-27,46.893,47.249,46.51,47.121,7206114,0
2013-02-28,46.946,47.157,46.344,46.607,7088369,0
2013-03-01,45.935,47.45,45.86,47.376,12457752,0
2013-03-04,47.257,48.618,47.249,48.517,10336925,0
2013-03-05,48.967,50.099,48.802,49.276,11829161,0
2013-03-06,49.588,49.869,49.276,49.607,6875514,0
2013-03-07,49.649,49.97,49.349,49.704,5322335,0
2013-03-08,50.051,50.091,48.948,49.503,4582601,0
2013-03-11,49.561,50.252,49.174,50.216,4361806,0
2013-03-12,50.234,50.443,49.724,49.869,5827465,0
2013-03-13,49.887,50.346,49.807,49.895,3411105,0
2013-03-14,50.071,50.272,49.522,49.789,4090537,0
2013-03-15,49.925,50.472,49.659,50.409,9482648,0
2013-03-18,49.807,50.216,49.551,49.925,3526454,0
2013-03-19,50.181,50.181,48.564,48.993,6659886,0
2013-03-20,49.276,49.415,48.901,49.239,5413110,0
2013-03-21,48.957,49.387,48.847,49.058,3605584,0
2013-03-22,49.039,49.466,48.938,49.415,2662409,0
2013-03-25,49.695,49.97,49.231,49.86,4970639,0
2013-03-26,50.144,50.71,50.091,50.291,5329647,0
2013-03-27,49.915,50.426,49.842,50.071,2771261,0
2013-03-28,50.008,50.234,49.915,50.19,2898847,0
2013-04-01,50.291,50.291,48.812,49.029,3636264,0
2013-04-02,49.184,49.942,49.184,49.895,4446666,0
2013-04-03,49.895,49.97,49.268,49.466,4525661,0
2013-04-04,49.458,50.354,49.395,50.3,5308572,0
2013-04-05,49.649,50.091,49.156,49.97,4029205,0
2013-04-08,49.807,50.661,49.617,50.609,3013557,0
2013-04-09,50.691,51.294,50.603,50.977,4919253,0
2013-04-10,51.119,51.606,50.912,50.929,3998789,0
2013-04-11,50.938,50.984,50.042,50.071,4884440,0
2013-04-12,49.869,50.051,49.239,49.925,4408096,0
2013-04-15,49.649,49.677,48.462,48.5,6171337,0
2013-04-16,48.911,49.058,48.181,48.709,5222756,0
2013-04-17,48.254,48.517,47.906,48.19,5891348,0
2013-04-18,48.271,48.656,47.805,48.217,6007039,0
2013-04-19,50.209,51.597,49.685,51.304,14636702,0
2013-04-22,51.414,51.458,50.354,50.567,5040352,0
2013-04-23,51.177,51.676,50.681,51.458,5512378,0
2013-04-24,51.405,52.162,51.323,52.118,6117667,0
2013-04-25,52.108,52.563,51.86,52.088,4712237,0
2013-04-26,52.218,52.418,51.761,52.198,3750850,0
2013-04-29,52.336,52.581,52.244,52.528,5101117,0
2013-04-30,52.513,52.911,52.362,52.773,3524973,0
2013-05-01,52.773,52.84,52.205,52.379,3013293,0
2013-05-02,52.528,53.267,52.108,53.142,3894224,0
2013-05-03,53.614,54.474,53.342,53.45,4490530,0
2013-05-06,53.405,54.135,53.211,53.934,3734082,0
2013-05-07,53.98,54.254,53.789,53.961,3543095,0
2013-05-08,53.743,54.665,53.405,54.657,4253884,0
2013-05-09,54.795,54.795,54.015,54.297,2796303,0
2013-05-10,54.428,54.631,54.015,54.631,2966720,0
2013-05-13,54.508,54.641,53.701,53.987,2593337,0
2013-05-14,54.124,54.894,54.059,54.709,3552980,0
2013-05-15,54.7,55.335,54.463,55.18,3493512,0
2013-05-16,55.006,55.079,54.142,54.297,3896263,0
2013-05-17,54.631,55.951,54.508,55.84,4475337,0
2013-05-20,55.738,56.978,55.738,56.741,3941901,0
2013-05-21,56.786,57.289,56.539,57.015,3637714,0
2013-05-22,57.033,58.411,56.209,56.491,6372814,0
2013-05-23,55.978,56.601,55.538,56.218,3855101,0
2013-05-24,55.822,56.199,55.538,56.114,4251659,0
2013-05-28,56.914,57.411,56.677,56.741,5721366,0
2013-05-29,56.289,56.933,56.061,56.548,4268404,0
2013-05-30,56.668,57.814,56.491,57.309,5831138,0
2013-05-31,56.978,57.024,55.937,55.937,5812335,0
2013-06-03,56.162,56.914,55.832,56.83,3590419,0
2013-06-04,56.803,57.153,56.096,56.237,3106425,0
2013-06-05,56.061,56.326,54.977,55.255,3798712,0
2013-06-06,55.197,55.803,54.776,55.785,3202936,0
2013-06-07,56.279,57.27,56.228,57.218,4014809,0
2013-06-10,57.227,57.777,57.078,57.411,2473763,0
2013-06-11,56.821,57.07,56.245,56.419,2858773,0
2013-06-12,56.786,57.015,56.105,56.345,2242034,0
2013-06-13,56.392,57.374,56.144,57.236,2631361,0
2013-06-14,57.097,57.116,55.609,56.006,3814651,0
2013-06-17,56.383,56.952,55.877,56.914,4288557,0
2013-06-18,56.85,57.173,56.724,57.005,3989017,0
2013-06-19,57.144,57.27,56.566,56.741,3966867,0
2013-06-20,56.658,57.374,56.355,56.566,5689687,0
2013-06-21,56.997,57.061,55.731,56.326,5006747,0
2013-06-24,55.932,55.997,54.903,55.053,3428556,0
2013-06-25,55.547,56.383,55.463,56.096,3187625,0
2013-06-26,56.548,56.803,56.134,56.519,2994997,0
2013-06-27,56.914,57.833,56.766,57.546,2888456,0
2013-06-28,57.536,58.193,56.948,57.906,4008827,0
2013-07-01,57.988,58.741,57.915,58.375,3185550,0
2013-07-02,58.421,59.412,58.375,58.969,5403645,0
2013-07-03,58.585,58.871,58.135,58.676,1646642,0
2013-07-05,59.237,60.276,59.017,60.276,2670151,0
2013-07-08,60.772,60.89,59.926,60.165,3585791,0
2013-07-09,60.521,60.714,60.017,60.156,3149154,0
2013-07-10,60.156,60.156,59.301,59.586,3420297,0
2013-07-11,60.319,60.521,59.761,60.411,3051356,0
2013-07-12,60.578,61.469,60.421,61.329,2388501,0
2013-07-15,62.083,62.146,60.743,61.366,2208645,0
2013-07-16,61.284,61.576,60.53,61.212,2150409,0
2013-07-17,61.292,61.559,60.559,61.412,3355208,0
2013-07-18,61.412,61.979,60.973,61.55,4185413,0
2013-07-19,63.394,64.258,62.625,63.47,5747182,0
2013-07-22,63.589,63.707,63.157,63.514,3484070,0
2013-07-23,63.56,63.689,63.102,63.351,2633702,0
2013-07-24,63.47,63.791,63.037,63.084,2386769,0
2013-07-25,62.477,63.12,61.734,63.084,4047319,0
2013-07-26,62.88,63.129,62.295,63.12,2777152,0
2013-07-29,62.81,62.917,62.587,62.836,2115686,0
2013-07-30,63.313,63.542,62.661,63.496,3622239,0
2013-07-31,63.46,63.819,62.88,63.359,5760379,0
2013-08-01,63.986,64.344,63.507,64.262,3437929,0
2013-08-02,64.043,64.282,63.937,64.16,2749705,0
2013-08-05,63.957,64.206,63.735,64.079,2167419,0
2013-08-06,64.023,64.105,63.47,63.883,2926412,0
2013-08-07,63.615,63.644,62.575,62.63,4334312,0
2013-08-08,63.136,63.442,62.852,63.083,2965597,0
2013-08-09,63.073,63.46,62.852,62.906,2605286,0
2013-08-12,62.695,63.156,62.454,63.083,2050107,0
2013-08-13,63.043,63.507,62.611,63.21,1503569,0
2013-08-14,63.11,63.394,63.01,63.027,1613757,0
2013-08-15,62.704,62.924,61.606,61.78,2863309,0
2013-08-16,61.672,62.408,61.626,61.921,2607200,0
2013-08-19,61.654,61.973,60.751,60.77,2337664,0
2013-08-20,60.813,61.81,60.547,61.395,2159261,0
2013-08-21,61.202,61.606,60.711,60.998,2010268,0
2013-08-22,61.375,61.8,61.027,61.478,1586489,0
2013-08-23,61.828,61.828,60.942,61.47,1246385,0
2013-08-26,61.385,61.596,60.85,60.85,1466939,0
2013-08-27,60.29,60.509,59.144,59.292,3091438,0
2013-08-28,59.329,59.532,58.683,59.044,3296535,0
2013-08-29,58.923,59.783,58.72,59.356,1828126,0
2013-08-30,59.687,59.909,59.483,59.771,2188179,0
2013-09-03,60.213,60.482,58.997,59.376,1989171,0
2013-09-04,59.32,60.114,59.199,59.958,1934189,0
2013-09-05,59.929,60.831,59.854,60.464,1968561,0
2013-09-06,60.519,60.602,59.32,60.281,1843545,0
2013-09-09,60.381,61.293,60.243,61.275,2045397,0
2013-09-10,61.596,62.711,61.596,62.556,2790578,0
2013-09-11,62.594,62.788,62.077,62.344,2407043,0
2013-09-12,62.3,62.878,62.28,62.649,3158476,0
2013-09-13,62.658,62.861,62.068,62.224,2115438,0
2013-09-16,62.87,63.342,62.215,62.373,3319944,0
2013-09-17,62.611,63.841,62.547,63.725,3595221,0
2013-09-18,63.581,64.216,63.332,63.875,2868689,0
2013-09-19,64.121,64.319,63.478,63.654,2073437,0
2013-09-20,63.699,64.131,63.571,63.709,3589347,0
2013-09-23,63.384,63.47,62.667,63.11,2810058,0
2013-09-24,63.01,63.967,62.556,63.146,3529914,0
2013-09-25,63.359,64.262,63.035,63.793,3436053,0
2013-09-26,63.681,64.389,63.507,63.725,1975943,0
2013-09-27,63.374,63.716,63.248,63.542,2349500,0
2013-09-30,63.195,63.934,63.031,63.65,3175661,0
2013-10-01,63.654,64.54,63.571,64.344,3002974,0
2013-10-02,64.023,64.121,63.507,64.121,2690386,0
2013-10-03,63.764,64.262,63.043,63.413,2482944,0
2013-10-04,63.534,64.99,63.367,64.833,3304188,0
2013-10-07,64.197,64.216,63.451,63.507,2805876,0
2013-10-08,63.507,63.745,62.326,62.538,3867403,0
2013-10-09,62.603,63.043,62.105,62.788,2848580,0
2013-10-10,63.709,65.378,63.69,65.24,3425839,0
2013-10-11,65.232,66.329,65.11,66.3,2489146,0
2013-10-14,66.032,66.706,65.534,66.474,3985320,0
2013-10-15,66.319,66.541,65.728,66.004,4775643,0
2013-10-16,66.281,66.981,66.226,66.612,4265050,0
2013-10-17,66.503,66.883,66.042,66.523,4993795,0
2013-10-18,67.121,67.295,65.413,66.013,6770419,0
2013-10-21,66.199,66.335,65.608,65.709,3908218,0
2013-10-22,65.876,66.032,65.018,65.461,5170983,0
2013-10-23,65.33,65.33,64.676,65.037,3572772,0
2013-10-24,65.293,65.322,64.647,65.137,3357342,0
2013-10-25,65.081,65.293,64.603,64.888,3592225,0
2013-10-28,64.88,65.58,64.549,65.249,2518782,0
2013-10-29,65.34,65.811,65.313,65.397,2884160,0
2013-10-30,65.293,65.461,64.243,64.354,3472681,0
2013-10-31,64.418,64.512,63.586,63.586,4928235,0
2013-11-01,63.394,64.033,63.276,63.977,2679663,0
2013-11-04,64.14,64.253,63.764,64.179,2796807,0
2013-11-05,64.004,64.676,63.725,64.503,2981035,0
2013-11-06,65.262,65.262,63.818,64.158,3525746,0
2013-11-07,64.435,64.725,63.721,63.751,3182129,0
2013-11-08,63.799,64.815,63.751,64.435,4246761,0
2013-11-11,64.408,64.772,64.319,64.521,2252921,0
2013-11-12,64.576,64.706,64.187,64.361,2716432,0
2013-11-13,64.148,64.88,63.705,64.872,3649208,0
2013-11-14,64.938,65.631,64.919,65.455,2852190,0
2013-11-15,65.187,65.677,65.039,65.159,2957878,0
2013-11-18,65.225,65.354,64.187,64.281,3549663,0
2013-11-19,64.271,64.435,63.906,64.119,2522541,0
2013-11-20,64.716,64.734,63.65,63.705,3115425,0
2013-11-21,64.119,64.677,63.944,64.475,2975360,0
2013-11-22,64.781,64.781,63.924,64.455,3259832,0
2013-11-25,64.567,65.539,64.445,65.196,2672359,0
2013-11-26,65.317,65.854,65.177,65.567,2508407,0
2013-11-27,65.798,66.298,65.593,66.215,2124677,0
2013-11-29,66.382,66.835,66.039,66.327,1835665,0
2013-12-02,67.272,67.596,66.54,66.76,4178567,0
2013-12-03,66.592,66.806,66.066,66.327,4577727,0
2013-12-04,65.983,67.262,65.882,66.991,3736147,0
2013-12-05,66.903,67.058,66.298,66.612,3789069,0
2013-12-06,67.383,67.771,66.973,67.223,4465150,0
2013-12-09,67.614,67.899,67.41,67.596,2821274,0
2013-12-10,67.326,67.798,67.001,67.427,2006615,0
2013-12-11,67.596,67.798,66.382,66.54,3514864,0
2013-12-12,66.382,66.565,65.76,66.187,2763095,0
2013-12-13,66.382,66.492,65.826,66.177,1984763,0
2013-12-16,66.445,67.14,66.252,66.835,2411281,0
2013-12-17,67.28,67.548,66.177,66.473,2175506,0
2013-12-18,66.557,68.068,65.945,68.011,3576760,0
2013-12-19,67.928,68.317,67.383,68.188,3222978,0
2013-12-20,68.466,69.271,68.159,69.196,5081479,0
2013-12-23,69.401,69.753,68.982,69.456,2061593,0
2013-12-24,69.511,69.881,69.419,69.798,720003,0
2013-12-26,70.018,70.372,69.816,70.26,1744308,0
2013-12-27,70.251,70.335,69.92,70.168,748949,0
2013-12-30,70.344,70.519,69.949,70.206,1543615,0
2013-12-31,70.372,71.027,70.233,70.939,2090195,0
2014-01-02,70.939,71.972,70.931,71.529,3315877,0
2014-01-03,71.52,71.854,71.213,71.613,2095200,0
2014-01-06,71.808,72.289,70.902,70.921,3768208,0
2014-01-07,72.511,72.681,71.419,71.557,5444256,0
2014-01-08,71.513,72.15,71.464,72.085,3277872,0
2014-01-09,72.279,72.539,71.982,72.085,3939790,0
2014-01-10,72.205,72.446,71.668,72.244,2510377,0
2014-01-13,71.873,72.14,70.499,70.717,2850687,0
2014-01-14,71.585,71.963,71.133,71.633,2733270,0
2014-01-15,71.529,71.778,71.124,71.327,3299074,0
2014-01-16,71.39,71.513,70.66,70.778,3382556,0
2014-01-17,68.409,68.438,66.935,67.03,11244127,0
2014-01-21,67.41,67.723,67.048,67.232,6651006,0
2014-01-22,67.307,67.566,67.096,67.272,4455160,0
2014-01-23,66.935,67.001,65.798,66.243,4669735,0
2014-01-24,65.974,66.464,65.344,65.344,4078574,0
2014-01-27,65.307,65.511,64.557,64.772,3539972,0
2014-01-28,64.79,65.845,64.753,65.621,2476695,0
2014-01-29,64.89,65.669,64.612,64.696,3138597,0
2014-01-30,65.382,66.03,65.084,65.706,2382324,0
2014-01-31,64.762,65.733,64.558,65.382,3486997,0
2014-02-03,65.297,65.382,63.512,63.77,4165509,0
2014-02-04,63.924,64.503,63.299,63.631,3359756,0
2014-02-05,63.482,63.741,62.836,63.577,2881223,0
2014-02-06,63.856,65.081,63.761,65.027,2468665,0
2014-02-07,65.213,66.423,65.213,66.404,3818743,0
2014-02-10,66.337,66.932,65.946,66.375,2249343,0
2014-02-11,66.346,66.85,66.068,66.272,3253927,0
2014-02-12,66.404,67.054,66.292,66.645,2557690,0
2014-02-13,65.854,67.351,65.854,67.305,3053494,0
2014-02-14,67.221,67.462,67.036,67.334,1724202,0
2014-02-18,67.381,67.984,67.176,67.351,1989329,0
2014-02-19,67.093,67.509,65.938,65.984,2446553,0
2014-02-20,65.928,66.022,65.295,65.883,2999260,0
2014-02-21,65.883,66.534,65.641,66.002,3193351,0
2014-02-24,66.002,67.054,66.002,66.711,3035842,0
2014-02-25,66.782,66.831,65.77,66.068,3602826,0
2014-02-26,66.217,66.606,65.836,66.337,2471699,0
2014-02-27,66.365,67.639,66.236,67.538,2805789,0
2014-02-28,67.733,68.885,67.723,68.29,2961153,0
2014-03-03,67.605,67.714,66.932,67.184,2193984,0
2014-03-04,67.965,68.626,67.555,68.515,2766582,0
2014-03-05,68.496,69.379,68.18,69.156,2622435,0
2014-03-06,69.295,69.966,69.061,69.777,3096313,0
2014-03-07,70.057,70.551,69.499,69.76,2674107,0
2014-03-10,69.529,70.018,69.268,69.891,2084983,0
2014-03-11,70.234,70.234,68.97,69.156,2231386,0
2014-03-12,68.699,69.156,68.58,68.998,2082201,0
2014-03-13,69.417,69.537,67.462,67.639,3093131,0
2014-03-14,67.452,68.18,67.017,67.137,2495921,0
2014-03-17,68.738,68.775,67.742,68.663,2054880,0
2014-03-18,68.794,68.848,68.206,68.402,1932111,0
2014-03-19,68.486,69.053,67.733,67.993,3080427,0
2014-03-20,67.78,69.147,67.733,69.08,2929861,0
2014-03-21,69.881,71.545,69.464,70.125,7613452,0
2014-03-24,70.226,70.551,69.639,69.94,2414555,0
2014-03-25,70.226,70.653,69.842,70.047,3101178,0
2014-03-26,70.383,70.765,69.677,69.716,3059740,0
2014-03-27,70.291,71.052,69.815,70.569,4219804,0
2014-03-28,70.702,71.247,70.364,70.765,2176283,0
2014-03-31,71.334,72.122,71.228,71.76,2741521,0
2014-04-01,71.917,72.03,71.201,71.407,2335180,0
2014-04-02,71.481,71.955,71.191,71.75,2710776,0
2014-04-03,71.872,72.245,71.611,72.049,2576150,0
2014-04-04,72.317,72.458,71.184,71.334,3235139,0
2014-04-07,71.166,71.184,69.787,70.262,4154765,0
2014-04-08,70.207,70.773,69.734,70.383,3286009,0
2014-04-09,70.532,71.091,69.956,70.996,3851853,0
2014-04-10,71.052,71.158,68.885,68.885,5176561,0
2014-04-11,68.264,69.583,67.946,68.856,2947545,0
2014-04-14,69.667,69.697,68.085,68.875,3204068,0
2014-04-15,69.183,70.057,68.411,69.304,3341605,0
2014-04-16,70.002,70.262,69.408,69.901,3917818,0
2014-04-17,70.299,70.579,69.49,69.648,5154719,0
2014-04-21,70.178,70.624,69.687,69.797,4662700,0
2014-04-22,69.815,70.441,69.602,69.852,4324443,0
2014-04-23,69.807,70.143,69.546,69.677,3635665,0
2014-04-24,70.037,70.134,69.331,69.509,2934805,0
2014-04-25,69.322,69.509,68.078,68.206,4243876,0
2014-04-28,68.645,68.894,67.547,67.845,6587433,0
2014-04-29,68.3,68.506,68.085,68.364,4318281,0
2014-04-30,68.374,68.84,68.105,68.728,4571650,0
2014-05-01,68.728,69.322,68.255,69.313,5133636,0
2014-05-02,69.529,70.663,69.24,70.512,6059085,0
2014-05-05,70.494,70.541,69.94,70.502,3428830,0
2014-05-06,70.027,70.512,69.529,69.734,3761046,0
2014-05-07,69.911,71.139,69.911,71.071,3049277,0
2014-05-08,70.968,71.8,70.836,71.12,3507798,0
2014-05-09,71.158,71.566,70.978,71.363,2946013,0
2014-05-12,71.78,72.621,71.78,72.573,2748817,0
2014-05-13,72.603,72.798,72.063,72.37,2652693,0
2014-05-14,72.155,72.397,71.013,71.12,2806842,0
2014-05-15,71.004,71.363,70.352,71.353,3592736,0
2014-05-16,71.158,71.219,70.184,70.745,3561243,0
2014-05-19,70.68,71.11,70.586,71.052,2424945,0
2014-05-20,71.042,71.192,70.334,70.475,2065636,0
2014-05-21,70.773,71.698,70.68,71.585,1960285,0
2014-05-22,71.426,71.967,71.426,71.566,2073869,0
2014-05-23,71.363,72.155,71.363,72.072,1822876,0
2014-05-27,72.072,73.014,72.043,72.593,2172554,0
2014-05-28,72.808,73.65,72.761,73.341,3148154,0
2014-05-29,73.376,73.667,72.985,73.5,2639086,0
2014-05-30,73.434,73.987,73.395,73.659,2596991,0
2014-06-02,73.686,73.787,73.014,73.414,2628862,0
2014-06-03,73.268,73.826,72.928,73.555,2581934,0
2014-06-04,73.471,74.023,73.385,73.928,2243139,0
2014-06-05,73.928,74.664,73.581,74.526,2236622,0
2014-06-06,74.612,75.61,74.489,75.441,2844024,0
2014-06-09,75.627,76.852,75.591,76.554,3578306,0
2014-06-10,76.385,76.526,76.078,76.291,2717881,0
2014-06-11,76.159,76.159,74.975,75.468,3613294,0
2014-06-12,75.394,75.87,75.263,75.564,3128192,0
2014-06-13,75.544,75.665,74.817,75.132,3491464,0
2014-06-16,75.051,76,74.834,75.665,3505435,0
2014-06-17,75.459,76.142,75.414,75.536,5992014,0
2014-06-18,75.459,76.321,74.881,76.234,6233641,0
2014-06-19,76.535,76.768,75.946,76.564,4141827,0
2014-06-20,76.935,78.326,76.916,77.896,6662783,0
2014-06-23,77.662,78.028,77.262,77.953,3338893,0
2014-06-24,77.821,78.168,76.954,76.982,3789698,0
2014-06-25,76.693,77.112,76.507,76.869,2736010,0
2014-06-26,76.795,77.048,76.133,77.019,2117742,0
2014-06-27,75.684,77.672,75.684,77.505,2916545,0
2014-06-30,77.495,77.571,77.01,77.12,2516005,0
2014-07-01,77.606,77.99,77.384,77.514,3483643,0
2014-07-02,77.767,78.13,77.633,78.056,3031342,0
2014-07-03,78.616,79.343,78.345,79.317,3011245,0
2014-07-07,78.719,78.989,77.767,78.028,2679472,0
2014-07-08,77.767,78.066,77.393,77.711,2828222,0
2014-07-09,78.568,79.317,78.13,78.795,2969978,0
2014-07-10,77.534,78.505,77.486,78.139,2572259,0
2014-07-11,78.214,78.505,77.794,78.391,2071919,0
2014-07-14,79.026,79.269,78.326,78.439,2793760,0
2014-07-15,78.795,79.725,78.746,79.269,3244368,0
2014-07-16,79.411,79.512,78.485,78.785,3595138,0
2014-07-17,78.495,78.69,76.944,77.019,4374184,0
2014-07-18,78.13,78.336,76.616,76.833,6820905,0
2014-07-21,76.86,76.954,76.356,76.487,3850818,0
2014-07-22,76.477,76.925,76.457,76.673,4247992,0
2014-07-23,76.869,76.925,76.517,76.554,3053978,0
2014-07-24,77.067,77.13,76.722,76.935,3877095,0
2014-07-25,76.663,77.048,76.159,76.234,3137680,0
2014-07-28,77.598,77.981,75.778,76.123,2556158,0
2014-07-29,76.123,76.477,75.796,75.806,2291066,0
2014-07-30,76.078,76.375,75.646,76.15,3005591,0
2014-07-31,75.731,75.796,74.263,74.263,3473594,0
2014-08-01,73.797,74.713,73.64,74.218,4302043,0
2014-08-04,74.506,74.899,74.135,74.899,5416055,0
2014-08-05,74.423,74.621,73.434,73.565,3957771,0
2014-08-06,73.18,73.836,73.061,73.538,3021225,0
2014-08-07,73.901,73.97,72.993,73.141,2503458,0
2014-08-08,73.217,73.95,72.825,73.93,2432215,0
2014-08-11,74.068,74.362,73.659,73.773,1861892,0
2014-08-12,73.471,74.436,73.471,74.362,3123139,0
2014-08-13,74.642,74.943,74.409,74.867,2767633,0
2014-08-14,74.895,75.119,74.634,74.785,1718934,0
2014-08-15,75.139,75.205,73.798,74.324,2523207,0
2014-08-18,74.857,75.375,74.765,75.375,3204636,0
2014-08-19,75.572,75.617,75.375,75.43,1800525,0
2014-08-20,75.402,75.936,75.224,75.842,2304200,0
2014-08-21,76.114,76.686,75.89,76.566,3055632,0
2014-08-22,76.546,76.856,76.106,76.197,1556450,0
2014-08-25,76.734,77.473,76.686,76.911,2334724,0
2014-08-26,76.977,77.089,76.609,76.666,1556306,0
2014-08-27,76.846,76.873,76.566,76.816,1660982,0
2014-08-28,76.386,76.656,76.114,76.469,1280972,0
2014-08-29,76.901,77.247,76.656,76.911,2024944,0
2014-09-02,77.174,77.501,76.734,77.399,2996946,0
2014-09-03,77.613,77.727,77.267,77.352,2355187,0
2014-09-04,77.492,77.884,77.023,77.324,2019328,0
2014-09-05,77.324,77.649,76.986,77.501,1729120,0
2014-09-08,77.247,77.586,76.715,76.929,2034230,0
2014-09-09,76.846,76.911,76.367,76.404,2075971,0
2014-09-10,76.489,77.071,76.106,76.134,3284784,0
2014-09-11,75.955,76.235,75.85,76.134,2272363,0
2014-09-12,76.029,76.124,75.598,75.86,3147042,0
2014-09-15,76.029,76.646,75.842,76.386,3863576,0
2014-09-16,76.431,77.314,76.15,77.023,3085089,0
2014-09-17,77.304,78.045,76.977,77.679,4347835,0
2014-09-18,77.942,78.72,77.764,78.419,4480362,0
2014-09-19,79.124,79.347,78.627,78.796,4618302,0
2014-09-22,78.662,79.056,78.026,78.064,2253895,0
2014-09-23,77.613,77.979,76.891,76.901,2993717,0
2014-09-24,77.051,77.342,76.537,77.247,2303406,0
2014-09-25,77.108,77.332,75.927,75.927,3448676,0
2014-09-26,75.964,76.676,75.805,76.489,2445502,0
2014-09-29,75.72,76.881,75.683,76.696,3343364,0
2014-09-30,76.771,77.228,76.439,76.499,3692607,0
2014-10-01,76.619,76.771,75.514,75.552,3559460,0
2014-10-02,75.617,76.386,75.109,76.039,2903979,0
2014-10-03,76.929,77.473,76.881,77.116,3624626,0
2014-10-06,77.613,77.783,76.686,77.061,2083328,0
2014-10-07,76.423,76.676,75.75,75.75,3333005,0
2014-10-08,76.019,77.736,75.645,77.567,3596416,0
2014-10-09,77.425,77.884,76.226,76.331,3152557,0
2014-10-10,76.331,76.986,75.298,75.317,2922233,0
2014-10-13,75.196,75.74,74.426,74.493,3187191,0
2014-10-14,74.615,75.43,74.55,75.008,3083196,0
2014-10-15,74.088,75.158,72.945,74.238,7594569,0
2014-10-16,72.825,74.474,72.411,73.6,6380617,0
2014-10-17,71.22,71.953,70.368,71.634,10406028,0
2014-10-20,71.445,71.914,71.229,71.7,4885370,0
2014-10-21,72.44,73.798,71.878,73.763,4979876,0
2014-10-22,73.581,73.827,72.918,72.964,3767916,0
2014-10-23,73.744,73.97,73.304,73.471,2460712,0
2014-10-24,73.715,74.372,73.519,74.295,2442990,0
2014-10-27,74.276,74.678,73.91,74.078,2854794,0
2014-10-28,74.615,75.73,74.56,75.626,2402479,0
2014-10-29,75.759,76.666,75.524,76.189,2677512,0
2014-10-30,76.292,77.192,76.114,76.601,2376504,0
2014-10-31,77.669,77.858,77.257,77.577,2845100,0
2014-11-03,77.791,78.091,77.332,77.482,2199005,0
2014-11-04,77.577,77.64,76.705,77.295,2346635,0
2014-11-05,77.501,77.595,76.216,76.479,4219512,0
2014-11-06,76.762,77.429,76.423,77.213,2565292,0
2014-11-07,77.345,78.21,77.138,77.703,2195245,0
2014-11-10,77.703,78.362,77.645,78.303,2346192,0
2014-11-11,77.355,78.276,76.978,77.307,3767227,0
2014-11-12,77.091,77.148,76.439,76.734,2560116,0
2014-11-13,77.148,77.448,76.386,76.762,2798146,0
2014-11-14,76.584,77.1,76.584,76.913,2613213,0
2014-11-17,76.762,76.883,75.605,76.33,3115694,0
2014-11-18,76.667,77.168,76.431,76.469,2759686,0
2014-11-19,76.575,76.628,75.708,75.858,2310169,0
2014-11-20,75.68,76.696,75.463,76.282,3155207,0
2014-11-21,76.903,77.053,76.133,76.395,2617074,0
2014-11-24,76.744,77.355,76.677,77.231,1879295,0
2014-11-25,77.231,77.948,77.128,77.76,2544533,0
2014-11-26,77.994,78.077,77.524,77.843,1562660,0
2014-11-28,77.723,78.728,77.693,78.267,1235153,0
2014-12-01,77.645,77.89,77.298,77.429,2297178,0
2014-12-02,77.27,77.89,77.11,77.457,2088146,0
2014-12-03,77.185,77.674,76.978,77.307,2480554,0
2014-12-04,76.197,77.317,76.197,77.222,3109710,0
2014-12-05,77.91,78.323,77.544,78.023,3033070,0
2014-12-08,78.238,78.323,77.59,78.267,3806873,0
2014-12-09,77.524,78.567,77.222,78.333,3395565,0
2014-12-10,78.343,78.644,77.419,77.505,5099176,0
2014-12-11,77.684,78.182,77.317,77.495,2273055,0
2014-12-12,76.95,77.355,75.398,75.416,3219586,0
2014-12-15,75.737,75.737,73.92,74.889,4898764,0
2014-12-16,74.108,75.201,73.113,73.59,4135659,0
2014-12-17,73.772,74.899,73.517,74.889,5392163,0
2014-12-18,76.105,77.298,75.568,77.289,4613854,0
2014-12-19,77.571,78.023,76.874,77.544,4312860,0
2014-12-22,77.514,78.013,77.213,77.975,2178462,0
2014-12-23,78.447,78.805,78.276,78.343,1795213,0
2014-12-24,78.615,78.615,78.258,78.295,1106166,0
2014-12-26,78.437,78.813,78.248,78.276,1017972,0
2014-12-29,78.041,78.981,77.92,78.362,1702118,0
2014-12-30,78.097,78.756,77.984,78.371,2199440,0
2014-12-31,78.858,78.973,77.635,77.654,1619254,0
2015-01-02,77.984,78.303,76.883,77.598,1578884,0
2015-01-05,76.734,77.289,75.445,75.81,2853143,0
2015-01-06,75.944,75.981,74.186,74.401,3117212,0
2015-01-07,75.605,75.689,74.984,75.247,2587908,0
2015-01-08,75.926,76.566,75.802,75.981,2138009,0
2015-01-09,76.105,76.225,74.654,74.663,2917953,0
2015-01-12,75.06,75.257,73.989,74.374,2531295,0
2015-01-13,75.022,75.293,73.028,73.743,4198345,0
2015-01-14,72.85,72.85,71.031,72.199,4410895,0
2015-01-15,72.161,73.733,72.096,72.387,4165794,0
2015-01-16,72.096,72.632,71.07,72.105,4985452,0
2015-01-20,72.086,73.018,71.907,72.801,3503733,0
2015-01-21,72.509,72.999,72.06,72.632,2643319,0
2015-01-22,72.396,72.584,70.319,71.682,8058052,0
2015-01-23,72.612,74.05,72.086,72.999,5126758,0
2015-01-26,72.652,73.658,71.963,73.554,4568837,0
2015-01-27,72.699,72.979,72.152,72.219,3407668,0
2015-01-28,72.114,72.284,70.016,70.034,4596612,0
2015-01-29,69.801,70.787,69.519,70.515,4866233,0
2015-01-30,70.083,70.47,68.776,68.868,5249072,0
2015-02-02,69.329,70.103,68.457,70.007,3775835,0
2015-02-03,70.262,71.119,70.122,71.031,3009203,0
2015-02-04,71.248,71.578,70.627,70.833,3527026,0
2015-02-05,71.26,71.742,71.221,71.572,3497764,0
2015-02-06,72.081,73.205,71.847,71.987,4028999,0
2015-02-09,71.488,72.761,71.11,72.461,2584997,0
2015-02-10,73.123,73.292,72.49,72.78,2184619,0
2015-02-11,72.819,73.272,72.63,73.027,2036719,0
2015-02-12,73.687,75.219,73.565,74.886,4194330,0
2015-02-13,74.982,75.283,74.272,74.498,3405111,0
2015-02-17,74.415,75.821,74.397,75.558,3673058,0
2015-02-18,75.301,75.548,74.868,74.934,2683284,0
2015-02-19,74.982,75.321,74.697,75.01,2319462,0
2015-02-20,74.803,75.955,74.207,75.927,2742842,0
2015-02-23,75.927,75.927,74.973,75.614,2538422,0
2015-02-24,75.407,76.333,75.199,76.029,2356102,0
2015-02-25,75.728,75.955,75.132,75.238,3286243,0
2015-02-26,75.068,75.53,74.349,74.755,2892286,0
2015-02-27,74.481,75,74.34,74.34,3524989,0
2015-03-02,73.991,74.877,73.923,74.755,3691380,0
2015-03-03,74.755,75.01,74.406,74.745,2389702,0
2015-03-04,74.567,74.595,73.903,74.282,2478004,0
2015-03-05,74.282,74.585,73.856,74.508,2163330,0
2015-03-06,75.132,76.228,74.387,74.595,3270191,0
2015-03-09,74.49,75.577,74.252,75.407,3227311,0
2015-03-10,74.633,74.717,73.383,73.403,3033129,0
2015-03-11,73.716,74.172,73.403,73.886,2392451,0
2015-03-12,74.65,76.994,74.65,75.132,4831385,0
2015-03-13,76.767,76.88,74.868,75.558,2933389,0
2015-03-16,76.162,77.228,76.058,76.946,3058752,0
2015-03-17,76.503,77.115,76.191,76.975,2330617,0
2015-03-18,76.473,77.363,76.039,77.087,2303724,0
2015-03-19,76.956,77.059,76.058,76.144,2809723,0
2015-03-20,76.473,76.927,76.275,76.623,3864177,0
2015-03-23,76.757,77.436,76.672,76.739,1833196,0
2015-03-24,76.443,76.463,75.681,75.689,2242632,0
2015-03-25,75.728,75.728,74.461,74.461,2031084,0
2015-03-26,74.424,74.518,73.565,74.152,2425698,0
2015-03-27,74.112,74.633,73.716,74.282,2791300,0
2015-03-30,74.858,75.19,74.668,74.803,2078095,0
2015-03-31,74.216,74.785,74.093,74.442,2823539,0
2015-04-01,74.451,75.595,74.207,75.435,3819601,0
2015-04-02,75.321,75.974,75.049,75.849,2084131,0
2015-04-06,75.076,76.351,74.745,75.859,2222729,0
2015-04-07,75.642,75.821,75.247,75.247,2436372,0
2015-04-08,75.558,76.54,75.228,75.738,2714960,0
2015-04-09,75.558,75.946,75.199,75.899,1967018,0
2015-04-10,75.775,76.181,75.568,76.135,2364605,0
2015-04-13,76.135,76.813,75.964,76.588,1740764,0
2015-04-14,76.604,76.946,76.285,76.832,2936777,0
2015-04-15,77.021,78.354,76.842,78.221,3913532,0
2015-04-16,78.032,78.59,77.939,78.4,2512922,0
2015-04-17,77.795,78.032,77.277,77.446,2914332,0
2015-04-20,77.787,78.051,77.494,77.625,1799950,0
2015-04-21,77.853,78.023,76.975,77.002,2429852,0
2015-04-22,77.021,77.343,76.54,77.219,2693879,0
2015-04-23,77.145,77.768,77.021,77.314,2500661,0
2015-04-24,75.642,76.56,74.953,75.974,4002941,0
2015-04-27,76.048,76.57,75.84,75.899,2981247,0
2015-04-28,76.048,76.427,75.614,76.247,1888402,0
2015-04-29,76.218,76.493,75.407,75.899,2011497,0
2015-04-30,75.605,76.36,75.389,76.36,4448103,0
2015-05-01,76.794,77.436,76.473,77.382,3006977,0
2015-05-04,77.446,77.853,77.267,77.692,2048451,0
2015-05-05,77.4,78.419,77.391,77.702,2923120,0
2015-05-06,78.146,78.381,77.446,78.051,3477756,0
2015-05-07,77.975,78.127,77.253,77.842,3319936,0
2015-05-08,78.383,79.105,77.975,78.925,2915926,0
2015-05-11,78.905,79.399,78.773,79.066,2222611,0
2015-05-12,78.667,78.925,78.051,78.686,2569754,0
2015-05-13,78.754,79.446,78.506,79.389,2288893,0
2015-05-14,79.834,80.195,79.486,80.166,2519009,0
2015-05-15,80.319,80.424,79.333,79.749,3315073,0
2015-05-18,79.949,80.405,79.721,80.252,1754970,0
2015-05-19,80.395,81.193,80.375,81.059,2756719,0
2015-05-20,80.908,81.316,80.595,81.003,2233049,0
2015-05-21,80.927,81.088,80.48,80.776,2271923,0
2015-05-22,80.395,81.013,80.302,80.689,1834228,0
2015-05-26,80.651,80.651,79.227,79.674,2985667,0
2015-05-27,80.148,80.708,79.825,80.319,2246002,0
2015-05-28,80.176,80.405,79.607,80.006,1947037,0
2015-05-29,80.082,80.215,79.076,79.304,2606253,0
2015-06-01,79.532,79.759,78.895,79.144,2243617,0
2015-06-02,79.189,80.006,79.028,79.674,2558203,0
2015-06-03,79.721,80.585,79.704,80.006,2340515,0
2015-06-04,79.834,79.988,78.821,78.954,3333810,0
2015-06-05,79.617,80.679,79.466,80.613,4178116,0
2015-06-08,80.748,81.022,80.375,80.613,3663188,0
2015-06-09,80.424,81.354,80.282,81.211,2487578,0
2015-06-10,81.43,82.559,81.05,82.502,4593659,0
2015-06-11,82.502,83.458,82.322,83.197,3096808,0
2015-06-12,83.016,83.308,82.683,83.109,2768516,0
2015-06-15,82.361,83.128,82.361,83.034,2960811,0
2015-06-16,82.938,83.632,82.739,83.585,2371179,0
2015-06-17,83.945,83.983,83.241,83.367,3024453,0
2015-06-18,83.678,84.135,83.241,84.012,2798231,0
2015-06-19,83.659,84.238,83.537,83.915,3808805,0
2015-06-22,84.467,84.942,84.428,84.771,2255906,0
2015-06-23,85.37,85.406,84.628,84.826,1982197,0
2015-06-24,84.771,85.084,84.532,84.552,2269287,0
2015-06-25,84.923,85.511,84.012,84.325,2562208,0
2015-06-26,84.618,84.771,84.267,84.523,3418103,0
2015-06-29,83.395,84.04,83.197,83.279,3299038,0
2015-06-30,84.012,84.229,83.241,83.488,2979278,0
2015-07-01,84.477,84.477,83.697,84.087,2875359,0
2015-07-02,84.2,84.532,83.537,83.822,2005765,0
2015-07-06,82.958,83.518,82.806,83.279,2106705,0
2015-07-07,83.207,83.478,81.951,83.415,2720154,0
2015-07-08,82.938,83.08,81.732,81.82,2488452,0
2015-07-09,82.777,83.147,82.283,82.312,2134419,0
2015-07-10,83.347,83.594,82.664,83.207,1816001,0
2015-07-13,84.021,84.552,83.623,84.496,2169296,0
2015-07-14,84.21,84.675,84.068,84.487,1879502,0
2015-07-15,85.169,85.946,84.505,85.511,2329949,0
2015-07-16,86.033,86.442,85.9,86.326,2178145,0
2015-07-17,86.014,86.384,85.671,86.354,2530915,0
2015-07-20,86.442,87.171,85.965,86.782,2504784,0
2015-07-21,86.762,87.37,86.554,87.039,2657355,0
2015-07-22,86.951,87.408,86.631,86.981,2617842,0
2015-07-23,86.961,87.123,85.984,86.144,2788115,0
2015-07-24,79.285,79.626,74.243,74.843,17701650,0
2015-07-27,74.063,75.336,73.982,74.607,7581785,0
2015-07-28,75.214,75.214,73.838,74.644,7927915,0
2015-07-29,74.918,75.679,74.872,75.565,4874855,0
2015-07-30,76.135,77.424,76.029,77.349,4505914,0
2015-07-31,77.424,77.443,76.779,77.16,3874449,0
2015-08-03,77.31,77.539,76.675,77.472,3577118,0
2015-08-04,77.472,77.748,77.12,77.234,2200377,0
2015-08-05,77.777,78.032,77.188,77.69,4148825,0
2015-08-06,77.767,78.044,77.117,77.386,3352434,0
2015-08-07,77.251,77.853,76.556,77.079,3018588,0
2015-08-10,77.7,78.843,77.538,78.671,2414744,0
2015-08-11,77.929,78.129,76.709,77.127,2667266,0
2015-08-12,76.719,77.147,75.468,76.889,3517159,0
2015-08-13,77.232,77.651,76.66,77.023,2567407,0
2015-08-14,76.611,77.596,76.584,77.509,2062336,0
2015-08-17,76.956,77.996,76.774,77.872,2118118,0
2015-08-18,77.833,78.282,77.147,77.499,2532492,0
2015-08-19,76.927,77.127,76.05,76.413,4863984,0
2015-08-20,75.629,76.08,75.354,75.383,3036097,0
2015-08-21,74.665,75.173,73.075,73.075,4425177,0
2015-08-24,68.469,72.36,64.596,70.129,4595217,0
2015-08-25,72.282,72.34,68.858,68.906,3750456,0
2015-08-26,70.212,71.442,69.098,71.291,3879317,0
2015-08-27,72.301,74.037,72.055,73.78,4954053,0
2015-08-28,73.504,73.933,73.198,73.743,2371965,0
2015-08-31,73.456,74.495,73.124,74.154,2804059,0
2015-09-01,72.178,72.55,70.443,70.881,2949490,0
2015-09-02,72.045,72.426,70.749,71.815,2705289,0
2015-09-03,72.474,73.772,72.188,72.636,3083595,0
2015-09-04,71.482,71.835,70.739,71.366,2358857,0
2015-09-08,72.484,73.246,72.207,73.236,2739786,0
2015-09-09,73.933,74.373,72.188,72.35,2363575,0
2015-09-10,71.968,72.893,71.901,72.36,2653675,0
2015-09-11,72.091,72.378,71.442,72.149,2437079,0
2015-09-14,72.301,72.807,71.807,72.254,2787178,0
2015-09-15,72.484,73.246,72.407,72.827,3489792,0
2015-09-16,73.037,73.828,72.666,73.704,3008835,0
2015-09-17,73.714,74.104,72.064,72.378,2877686,0
2015-09-18,71.375,71.415,69.947,70.156,5196576,0
2015-09-21,70.775,71.548,70.652,71.13,2328556,0
2015-09-22,70.12,70.365,69.574,70.272,2294165,0
2015-09-23,70.652,70.652,69.804,70.1,2199112,0
2015-09-24,69.24,69.85,68.841,69.737,3872355,0
2015-09-25,70.784,71.271,70.423,70.622,2644580,0
2015-09-28,70.173,70.528,68.763,68.831,2089927,0
2015-09-29,68.783,69.136,67.753,68.239,2975491,0
2015-09-30,69.354,69.488,68.44,69.164,2819997,0
2015-10-01,69.27,69.641,68.44,69.565,4425703,0
2015-10-02,67.915,69.497,66.923,69.497,3274007,0
2015-10-05,69.965,72.139,69.965,71.815,2661891,0
2015-10-06,71.433,72.188,71.214,71.739,2450080,0
2015-10-07,72.178,72.646,71.204,71.492,2454037,0
2015-10-08,71.101,71.777,70.453,71.577,2539518,0
2015-10-09,71.863,72.207,70.804,71.004,2316706,0
2015-10-12,71.252,71.415,70.585,70.813,1813824,0
2015-10-13,70.67,71.12,70.222,70.518,2454377,0
2015-10-14,70.576,70.622,68.982,69.202,3446894,0
2015-10-15,69.794,71.091,69.27,71.071,2720282,0
2015-10-16,71.482,71.615,70.729,71.214,2845895,0
2015-10-19,70.71,71.415,70.548,71.186,2547258,0
2015-10-20,71.091,71.682,70.976,71.13,2278981,0
2015-10-21,71.54,71.815,70.202,70.272,3393015,0
2015-10-22,70.365,72.847,70.365,71.472,4439438,0
2015-10-23,73.78,77.642,73.607,77.367,6878928,0
2015-10-26,76.784,77.185,75.792,75.964,3231333,0
2015-10-27,75.42,75.908,75.286,75.659,2050174,0
2015-10-28,75.669,77.432,75.536,77.386,2374062,0
2015-10-29,77.137,77.642,76.231,76.489,2109414,0
2015-10-30,76.822,76.995,75.173,75.249,2838241,0
2015-11-02,75.697,76.774,75.554,76.509,2392341,0
2015-11-03,76.07,77.604,76.06,77.137,2045609,0
2015-11-04,77.089,77.432,76.67,76.822,2401846,0
2015-11-05,77.464,77.464,76.238,76.248,3523481,0
2015-11-06,77.858,78.231,77.062,78.04,3734127,0
2015-11-09,77.962,78.204,76.784,77.11,2702345,0
2015-11-10,76.947,77.416,76.076,76.086,2922323,0
2015-11-11,76.447,76.61,75.423,75.595,2530350,0
2015-11-12,75.078,75.078,73.987,74.17,3623535,0
2015-11-13,73.938,74.628,73.526,73.776,2939747,0
2015-11-16,73.756,74.664,73.497,74.664,2768957,0
2015-11-17,74.57,74.619,73.151,73.199,3498755,0
2015-11-18,73.756,75.06,73.419,75.041,3858697,0
2015-11-19,75.27,76.659,75.27,76.276,3914272,0
2015-11-20,76.747,76.842,75.605,76.161,3144133,0
2015-11-23,76.248,76.248,75.519,75.547,2055224,0
2015-11-24,74.857,75.74,74.388,75.366,2681629,0
2015-11-25,75.577,75.874,75.144,75.759,1852717,0
2015-11-27,75.701,75.96,75.021,75.72,947330,0
2015-11-30,75.796,76.198,75.115,75.251,3129525,0
2015-12-01,75.759,76.545,75.49,76.507,2300430,0
2015-12-02,76.305,76.639,75.386,75.499,2681964,0
2015-12-03,75.815,75.815,73.851,74.12,3167170,0
2015-12-04,74.674,76.258,74.188,76.076,2780849,0
2015-12-07,75.462,75.778,74.589,75.078,2360499,0
2015-12-08,74.232,74.502,73.362,73.67,2744414,0
2015-12-09,73.199,74.032,71.771,72.288,3669856,0
2015-12-10,72.259,73.277,72.06,72.471,2533898,0
2015-12-11,71.205,71.454,70.258,70.62,3041574,0
2015-12-14,70.747,71.58,69.481,70.268,3597767,0
2015-12-15,71.186,72.385,71.004,72.242,3170840,0
2015-12-16,73.027,73.371,71.312,73.189,4356671,0
2015-12-17,73.371,73.555,71.196,71.292,3015387,0
2015-12-18,70.85,70.85,69.318,69.462,5318294,0
2015-12-21,70.007,70.45,68.963,69.567,2611727,0
2015-12-22,69.605,69.978,68.148,69.749,3513169,0
2015-12-23,70.133,70.85,69.932,70.63,2463265,0
2015-12-24,70.62,70.827,70.221,70.469,845865,0
2015-12-28,70.115,70.371,69.279,70.115,1637800,0
2015-12-29,70.545,70.919,70.152,70.727,1571980,0
2015-12-30,70.563,70.737,70.124,70.168,1475878,0
2015-12-31,69.692,70.218,69.164,69.182,1796563,0
2016-01-04,67.832,67.966,66.959,67.803,3793692,0
2016-01-05,66.549,67.621,65.848,66.576,5442059,0
2016-01-06,65.704,66.795,65.157,65.704,4406225,0
2016-01-07,63.586,64.218,62.158,62.379,5882505,0
2016-01-08,63.021,63.156,61.41,61.563,4937323,0
2016-01-11,62.128,62.821,61.342,62.072,3564845,0
2016-01-12,62.838,63.231,61.994,63.067,3839710,0
2016-01-13,63.528,63.894,60.777,60.998,5640143,0
2016-01-14,61.352,62.406,59.915,61.918,4770924,0
2016-01-15,59.427,60.826,59.275,60.241,5036418,0
2016-01-19,61.047,61.056,58.957,59.608,3614459,0
2016-01-20,58.277,58.823,56.472,58.238,5558620,0
2016-01-21,58.323,59.714,57.998,58.641,3909624,0
2016-01-22,59.57,60,58.008,58.563,4327813,0
2016-01-25,58.171,58.478,56.063,56.226,5958849,0
2016-01-26,56.646,57.984,56.646,57.873,5863107,0
2016-01-27,58.754,61.908,58.716,60.672,8914819,0
2016-01-28,61.136,61.136,59.541,60.375,6772698,0
2016-01-29,60.854,62.973,60.653,62.895,6655574,0
2016-02-01,62.302,62.732,61.141,62.311,4507192,0
2016-02-02,61.18,61.21,60.211,60.587,5420766,0
2016-02-03,61.018,61.352,57.375,60.527,6298764,0
2016-02-04,60.385,61.688,60.231,61.084,4495144,0
2016-02-05,61.266,61.946,60.038,60.729,3659575,0
2016-02-08,59.743,59.857,57.605,58.362,4046236,0
2016-02-09,57.547,60.317,57.269,59.827,4615657,0
2016-02-10,60.308,61.459,59.599,59.655,3324366,0
2016-02-11,57.601,58.73,56.666,58.027,4999554,0
2016-02-12,59.049,60.621,58.48,60.331,5730331,0
2016-02-16,61.461,62.83,60.852,61.943,4466698,0
2016-02-17,62.666,63.712,62.579,62.877,3945321,0
2016-02-18,63.168,64.325,62.877,63.601,4428547,0
2016-02-19,63.187,63.551,62.474,63.408,2546634,0
2016-02-22,64.094,65.397,64.055,65.367,3117682,0
2016-02-23,65.223,65.223,63.014,63.398,3614679,0
2016-02-24,62.483,63.322,61.21,63.1,3000796,0
2016-02-25,63.438,64.075,62.579,64.075,2738913,0
2016-02-26,64.373,65.781,64.287,64.826,3219530,0
2016-02-29,64.566,64.807,63.378,63.408,3528179,0
2016-03-01,64.317,65.599,63.814,65.589,4282935,0
2016-03-02,65.618,66.699,65.347,66.699,2484647,0
2016-03-03,66.535,67.2,66.264,67.2,2534061,0
2016-03-04,67.344,67.904,66.526,67.132,3046949,0
2016-03-07,66.506,67.161,66.35,67.066,2076016,0
2016-03-08,66.419,66.729,65.609,66.072,2813118,0
2016-03-09,66.6,66.848,65.84,66.273,2600208,0
2016-03-10,66.738,67.529,65.714,66.783,2234474,0
2016-03-11,67.712,68.609,67.539,68.522,2444346,0
2016-03-14,68.281,68.503,67.268,67.459,2643803,0
2016-03-15,66.843,66.873,65.898,66.873,3519976,0
2016-03-16,66.765,67.606,66.419,66.93,3393984,0
2016-03-17,66.61,67.586,66.167,67.046,4216437,0
2016-03-18,67.354,68.609,67.075,68.078,5276181,0
2016-03-21,67.827,68.869,67.606,68.309,2468187,0
2016-03-22,67.798,68.281,67.479,67.972,1974657,0
2016-03-23,68.03,68.269,67.529,67.731,2698851,0
2016-03-24,66.987,67.316,66.447,67.296,2166973,0
2016-03-28,67.344,67.499,66.526,66.756,1954063,0
2016-03-29,66.399,66.526,65.193,66.419,4573200,0
2016-03-30,66.853,67.529,66.6,66.709,2125220,0
2016-03-31,66.709,67.326,66.545,66.863,3340679,0
2016-04-01,67.268,68.464,66.813,68.3,3000849,0
2016-04-04,68.097,68.386,67.258,67.364,1676657,0
2016-04-05,65.695,66.516,65.397,66.11,3581699,0
2016-04-06,65.609,66.004,64.826,65.859,3333596,0
2016-04-07,65.271,65.579,63.765,64.228,2947009,0
2016-04-08,64.662,65.327,64.065,64.317,2342555,0
2016-04-11,64.47,65.309,64.373,64.826,3758996,0
2016-04-12,65.164,66.043,65.029,65.898,2966759,0
2016-04-13,66.563,68.366,66.545,68.339,3489334,0
2016-04-14,68.164,69.631,67.99,68.947,2976568,0
2016-04-15,69.186,69.689,68.54,68.821,2967321,0
2016-04-18,68.386,69.36,68.058,69.13,1830025,0
2016-04-19,69.418,70.316,68.937,70.229,2435123,0
2016-04-20,70.76,72.882,70.721,72.766,5101667,0
2016-04-21,72.592,73.604,72.053,72.089,3070265,0
2016-04-22,71.868,73.055,71.85,72.892,1848234,0
2016-04-25,72.429,72.804,71.85,72.342,2568683,0
2016-04-26,72.38,73.318,71.995,73.278,2784399,0
2016-04-27,70.548,71.868,70.249,71.685,6622540,0
2016-04-28,70.962,71.637,70.412,70.779,2738562,0
2016-04-29,70.412,70.702,69.331,69.833,3075122,0
2016-05-02,70.297,71.127,69.458,70.982,2821143,0
2016-05-03,69.996,70.142,68.917,69.428,2264329,0
2016-05-04,68.647,68.657,66.823,67.219,4206019,0
2016-05-05,67.459,67.846,66.182,66.68,5541108,0
2016-05-06,66.37,66.978,66.014,66.938,3568642,0
2016-05-09,67.827,67.884,66.803,67.141,2890960,0
2016-05-10,67.539,68.762,67.49,68.628,2748078,0
2016-05-11,68.329,68.927,67.866,67.866,2500209,0
2016-05-12,68.079,68.623,66.787,67.293,2174692,0
2016-05-13,67.09,67.875,66.289,66.663,2535238,0
2016-05-16,66.488,67.584,66.342,67.215,2760942,0
2016-05-17,66.827,67.594,66.371,66.777,2761298,0
2016-05-18,66.777,68.894,66.613,68.865,4472461,0
2016-05-19,68.283,69.651,67.798,68.428,3567013,0
2016-05-20,68.652,69.437,68.36,68.817,2116097,0
2016-05-23,68.709,69.359,68.322,68.544,1947899,0
2016-05-24,68.797,69.709,67.527,69.486,2108833,0
2016-05-25,69.894,71.34,69.709,71.087,2852085,0
2016-05-26,70.853,70.98,70.118,70.397,1692897,0
2016-05-27,70.709,71.63,70.173,71.63,2897640,0
2016-05-31,71.979,72.114,70.659,71.057,2435739,0
2016-06-01,70.349,71.136,69.7,71.037,1643354,0
2016-06-02,71.008,71.193,70.457,71.193,1542171,0
2016-06-03,70.127,70.223,68.374,69.467,3585162,0
2016-06-06,69.525,71.146,69.263,70.679,2497080,0
2016-06-07,70.824,70.883,70.164,70.193,2318757,0
2016-06-08,69.612,70.397,69.297,69.952,3288457,0
2016-06-09,69.321,69.33,68.049,68.757,2834368,0
2016-06-10,68.204,68.448,67.711,67.953,2582933,0
2016-06-13,67.391,68.322,66.907,66.943,2570878,0
2016-06-14,66.479,66.479,61.861,62.51,15401181,0
2016-06-15,63.48,64.256,62.549,62.713,9782405,0
2016-06-16,62.189,62.529,60.861,62.335,5458951,0
2016-06-17,62.375,62.869,61.908,62.278,6381386,0
2016-06-20,63.83,63.985,62.258,62.365,5318730,0
2016-06-21,62.986,63.052,61.657,62.335,4634080,0
2016-06-22,62.384,62.908,61.985,62.025,2752237,0
2016-06-23,62.839,63.694,62.636,63.646,3037217,0
2016-06-24,60.686,62.365,59.91,60.035,8364536,0
2016-06-27,59.027,59.027,56.295,56.417,9228023,0
2016-06-28,57.484,57.99,56.911,57.881,6731222,0
2016-06-29,58.764,60.124,58.416,60.075,4607350,0
2016-06-30,60.56,61.637,59.59,61.617,6585977,0
2016-07-01,61.587,61.667,60.861,61.084,3249286,0
2016-07-05,60.289,60.501,58.843,59.047,3433601,0
2016-07-06,58.455,59.474,57.881,59.455,2927482,0
2016-07-07,59.376,60.686,59.376,60.045,4787517,0
2016-07-08,61.657,63.006,61.25,62.782,5100985,0
2016-07-11,63.238,64.402,63.121,64.286,5061020,0
2016-07-12,65.032,66.081,64.993,65.829,5128195,0
2016-07-13,65.721,66.197,64.956,65.916,3722231,0
2016-07-14,67.244,67.428,66.101,66.797,3384789,0
2016-07-15,67.031,67.119,65.702,66.119,5939224,0
2016-07-18,66.41,66.498,65.799,66.091,2309092,0
2016-07-19,65.943,66.082,65.497,65.711,2201627,0
2016-07-20,66.013,66.137,65.158,65.596,2984035,0
2016-07-21,65.431,66.425,65.236,65.963,3658024,0
2016-07-22,64.519,65.323,63.062,65.032,8897533,0
2016-07-25,64.867,65.848,64.808,65.332,4500532,0
2016-07-26,65.294,65.953,64.926,65.673,3082064,0
2016-07-27,65.517,66.449,65.362,65.887,3205600,0
2016-07-28,65.479,65.73,64.79,65.469,3174305,0
2016-07-29,65.188,65.702,65.042,65.081,3744170,0
2016-08-01,65.276,65.512,64.693,65.032,3523504,0
2016-08-02,64.907,65.091,64.033,64.325,4544504,0
2016-08-03,64.178,64.983,64.033,64.567,4087193,0
2016-08-04,64.635,65.055,64.499,64.615,2251327,0
2016-08-05,65.495,66.71,65.495,66.471,3786525,0
2016-08-08,66.596,67.178,66.325,66.539,1792654,0
2016-08-09,66.5,66.566,65.942,66.157,1837496,0
2016-08-10,66.119,66.207,65.02,65.25,2403120,0
2016-08-11,65.436,66.391,65.211,66.315,2725439,0
2016-08-12,65.855,66.431,65.572,66.372,2150303,0
2016-08-15,66.391,67.261,66.391,66.968,2808970,0
2016-08-16,66.636,67.305,66.566,66.978,2722447,0
2016-08-17,66.861,67.016,66.338,66.656,2879129,0
2016-08-18,66.656,66.938,66.48,66.576,2503673,0
2016-08-19,66.411,67.036,66.362,66.92,2534183,0
2016-08-22,66.891,67.163,66.451,67.036,1924211,0
2016-08-23,67.28,67.66,67.143,67.143,1913970,0
2016-08-24,67.211,67.675,66.826,66.978,2075243,0
2016-08-25,66.715,67.445,66.636,67.124,1774944,0
2016-08-26,67.348,67.974,67.105,67.505,2245656,0
2016-08-29,67.475,68.378,67.241,67.964,3089111,0
2016-08-30,68.012,68.92,67.964,68.647,3166997,0
2016-08-31,68.705,70.003,68.7,69.887,6279695,0
2016-09-01,69.887,70.364,68.501,69.379,5710771,0
2016-09-02,69.535,70.198,69.174,69.926,2508184,0
2016-09-06,69.897,69.945,68.852,69.291,2624181,0
2016-09-07,68.92,70.077,68.758,70.053,2584950,0
2016-09-08,69.916,70.697,69.778,70.551,2751919,0
2016-09-09,70.297,70.618,69.897,69.936,4161546,0
2016-09-12,69.417,71.027,68.753,70.765,3369458,0
2016-09-13,69.798,70.238,68.852,69.516,3589875,0
2016-09-14,69.399,69.603,68.598,68.9,2843697,0
2016-09-15,68.793,69.412,68.022,69.291,3173464,0
2016-09-16,68.852,68.92,68.11,68.529,3293713,0
2016-09-19,68.872,69.622,68.735,69.281,3233398,0
2016-09-20,69.741,69.983,68.696,68.872,2576534,0
2016-09-21,69.076,70.062,68.881,69.963,4176317,0
2016-09-22,70.053,70.492,69.945,70.413,3371515,0
2016-09-23,70.023,70.521,69.545,69.574,3175446,0
2016-09-26,69.526,69.936,68.91,69.115,3150729,0
2016-09-27,68.793,70.112,68.471,70.082,2463799,0
2016-09-28,70.062,70.364,69.115,70.033,2559828,0
2016-09-29,69.907,70.278,67.827,68.677,3242116,0
2016-09-30,69.174,70.463,68.94,70.112,3277022,0
2016-10-03,69.887,70.941,69.847,70.403,3644598,0
2016-10-04,70.726,71.477,70.531,71.017,4198888,0
2016-10-05,71.262,72.296,71.262,71.936,3202552,0
2016-10-06,71.867,71.985,70.657,71.292,3342266,0
2016-10-07,71.389,71.946,70.951,71.302,2761185,0
2016-10-10,71.839,72.121,71.487,71.575,1803308,0
2016-10-11,71.497,71.682,70.126,70.433,2310029,0
2016-10-12,70.082,70.697,70.023,70.336,2286736,0
2016-10-13,69.632,69.973,68.813,69.369,4942185,0
2016-10-14,69.993,70.473,69.526,69.818,2942990,0
2016-10-17,70.188,70.628,70.023,70.062,3995534,0
2016-10-18,70.912,71.027,69.945,70.268,3197385,0
2016-10-19,70.374,71.98,70.336,71.858,3429632,0
2016-10-20,71.995,73.439,71.604,72.726,4613210,0
2016-10-21,72.054,73.304,71.936,73.099,4042431,0
2016-10-24,73.614,73.918,73.429,73.594,3183783,0
2016-10-25,73.489,73.963,73.214,73.584,4486773,0
2016-10-26,71.721,74.338,71.203,73.624,4848318,0
2016-10-27,73.888,74.043,72.521,73.009,2759352,0
2016-10-28,73.069,73.294,72.18,72.844,3873144,0
2016-10-31,73.333,73.347,72.073,72.268,3554534,0
2016-11-01,72.649,72.726,70.687,71.477,4064612,0
2016-11-02,71.332,71.585,70.468,70.872,4131095,0
2016-11-03,71.057,71.507,70.418,70.589,5791896,0
2016-11-04,70.667,71.926,70.188,71.352,3736107,0
2016-11-07,72.502,73.204,72.502,73.049,4227651,0
2016-11-08,72.121,72.121,70.569,71.097,6780210,0
2016-11-09,72.284,75.239,71.891,74.884,13507389,0
2016-11-10,75.249,78.212,75.249,77.761,7444121,0
2016-11-11,77.29,79.743,77.27,79.488,4702024,0
2016-11-14,79.479,82.266,79.449,82.207,5610772,0
2016-11-15,80.755,81.157,78.39,80.626,6359373,0
2016-11-16,78.879,79.498,77.967,78.732,3780749,0
2016-11-17,78.762,80.047,77.849,80.047,3131083,0
2016-11-18,79.881,80.862,79.567,80.489,2350028,0
2016-11-21,81.197,81.803,80.549,81.667,3174958,0
2016-11-22,81.853,82.325,80.901,81.058,3875463,0
2016-11-23,81.333,83.226,81.333,83.05,3484788,0
2016-11-25,82.697,83.222,82.383,83.002,1612565,0
2016-11-28,82.354,82.978,81.549,81.696,3441716,0
2016-11-29,81.873,82.001,80.921,81.068,2285107,0
2016-11-30,82.246,82.963,81.775,82.481,3872553,0
2016-12-01,82.884,85.162,82.609,85.004,5376573,0
2016-12-02,84.866,85.014,83.601,84.405,5182952,0
2016-12-05,84.876,85.73,84.788,85.102,4337623,0
2016-12-06,85.387,86.261,84.11,86.212,3471857,0
2016-12-07,85.976,88.125,85.642,87.919,2967318,0
2016-12-08,88.253,89.685,87.428,88.929,3240887,0
2016-12-09,88.929,88.949,87.693,88.773,3492907,0
2016-12-12,88.477,89.391,87.468,87.762,3451852,0
2016-12-13,88.075,88.41,86.682,87.791,2929769,0
2016-12-14,87.153,88.449,86.454,87.301,3664729,0
2016-12-15,87.909,89.94,87.388,88.684,3653974,0
2016-12-16,88.979,88.979,87.398,88.007,9545493,0
2016-12-19,88.291,88.517,87.468,88.371,3319643,0
2016-12-20,88.832,89.155,88.331,88.939,2105508,0
2016-12-21,89.106,89.225,88.459,88.763,2507056,0
2016-12-22,88.262,88.361,86.986,87.536,2670295,0
2016-12-23,87.693,88.517,87.468,88.017,3036297,0
2016-12-27,88.557,88.557,87.988,88.095,2064315,0
2016-12-28,88.321,88.321,86.212,86.554,2254794,0
2016-12-29,86.78,86.918,85.338,85.494,2142342,0
2016-12-30,85.464,85.966,84.68,85.623,2470648,0
2017-01-03,86.908,87.939,86.162,87.222,3506249,0
2017-01-04,87.477,89.086,87.477,88.626,2680610,0
2017-01-05,88.174,88.262,85.976,86.74,2265963,0
2017-01-06,87.124,87.527,86.458,86.956,1830237,0
2017-01-09,86.584,86.76,85.78,85.819,2162882,0
2017-01-10,86.182,87.713,85.819,87.33,3200548,0
2017-01-11,87.34,87.595,86.378,87.487,1920671,0
2017-01-12,87.075,87.202,85.171,86.261,2103902,0
2017-01-13,86.78,88.075,86.78,87.202,2371795,0
2017-01-17,86.564,86.564,84.454,84.768,2228161,0
2017-01-18,85.328,85.7,84.18,85.661,1738598,0
2017-01-19,85.75,85.966,84.739,85.112,1728769,0
2017-01-20,85.112,86.368,85.082,85.72,1714734,0
2017-01-23,85.436,86.152,84.906,85.258,2874308,0
2017-01-24,85.896,87.487,85.378,87.085,2754791,0
2017-01-25,86.202,87.182,85.504,86.74,5404208,0
2017-01-26,86.86,88.056,86.192,88.046,3061514,0
2017-01-27,88.291,88.331,87.281,87.497,2236636,0
2017-01-30,87.497,87.497,85.76,87.162,3607483,0
2017-01-31,86.644,87.016,85.072,85.77,2934823,0
2017-02-01,86.466,87.301,85.613,85.886,2305416,0
2017-02-02,85.132,85.387,84.248,84.739,2188233,0
2017-02-03,86.308,86.448,85.052,86.289,2945845,0
2017-02-06,85.73,86.76,85.564,85.996,1457622,0
2017-02-07,86.466,86.78,85.584,86.476,3580436,0
2017-02-08,85.976,86.28,85.436,85.916,2091338,0
2017-02-09,86.33,87.455,85.886,87.297,1835006,0
2017-02-10,87.642,87.642,86.854,87.159,1640361,0
2017-02-13,87.524,88.322,87.465,87.781,1816779,0
2017-02-14,87.761,89.235,87.455,88.914,2178803,0
2017-02-15,89.22,90.078,88.347,89.654,2330421,0
2017-02-16,89.702,89.969,88.559,89.24,1826687,0
2017-02-17,89.072,90.748,88.816,90.521,4102249,0
2017-02-21,90.413,92.256,90.324,91.547,3879689,0
2017-02-22,91.122,91.93,90.797,91.586,1847309,0
2017-02-23,91.941,92.207,91.586,92.099,2171455,0
2017-02-24,91.231,91.497,90.482,91.31,2284207,0
2017-02-27,91.093,92.405,90.767,92.345,1754998,0
2017-02-28,91.734,92.612,91.685,92.542,3166814,0
2017-03-01,93.667,95.559,93.48,94.771,3436185,0
2017-03-02,94.859,94.973,92.956,93.006,1649030,0
2017-03-03,92.868,93.31,92.02,92.622,2577852,0
2017-03-06,92.188,92.365,91.547,91.695,1964335,0
2017-03-07,91.764,92.03,91.186,91.517,1664702,0
2017-03-08,92.7,93.104,90.984,91.103,2057438,0
2017-03-09,91.468,92.039,90.56,90.817,1677078,0
2017-03-10,91.517,91.695,90.285,90.895,1660181,0
2017-03-13,90.905,91.112,90.363,90.501,1856292,0
2017-03-14,90.078,90.491,89.505,90.462,1755462,0
2017-03-15,89.732,90.67,87.878,88.658,3224225,0
2017-03-16,89.111,89.811,88.697,88.943,1807228,0
2017-03-17,89.16,89.427,86.774,86.991,3436510,0
2017-03-20,86.873,86.991,85.365,85.562,2841859,0
2017-03-21,85.877,85.877,82.17,82.476,4623937,0
2017-03-22,81.913,83.254,80.997,82.505,3178268,0
2017-03-23,82.427,83.866,82.061,82.604,2709266,0
2017-03-24,82.811,83.334,82.013,82.624,1994050,0
2017-03-27,80.781,81.706,80.178,80.978,4337004,0
2017-03-28,80.858,83.442,80.751,82.989,3838607,0
2017-03-29,83.698,83.994,82.85,83.491,2523852,0
2017-03-30,83.63,86.036,83.333,85.916,4139670,0
2017-03-31,85.453,86.016,85.068,85.444,2696074,0
2017-04-03,85.66,85.689,83.481,84.596,3203746,0
2017-04-04,84.181,84.694,83.925,84.063,1866484,0
2017-04-05,85.365,85.405,82.801,82.949,2504899,0
2017-04-06,82.752,83.56,81.392,83.047,4435799,0
2017-04-07,82.081,83.146,81.629,82.367,2806736,0
2017-04-10,82.377,82.643,81.372,81.609,2498416,0
2017-04-11,81.242,81.943,80.474,81.923,2384666,0
2017-04-12,81.479,82.003,80.878,81.262,2349087,0
2017-04-13,80.898,81.796,79.764,79.883,3443396,0
2017-04-17,79.449,81.864,78.926,81.835,3812947,0
2017-04-18,81.392,82.052,80.02,80.751,3154509,0
2017-04-19,81.272,81.756,80.434,80.761,2188546,0
2017-04-20,81.175,82.87,81.175,82.545,2987122,0
2017-04-21,82.466,82.781,81.489,81.509,2557063,0
2017-04-24,83.442,83.856,82.959,83.491,2934692,0
2017-04-25,84.172,84.822,84.024,84.379,3507038,0
2017-04-26,80.848,83.077,80.838,81.894,7538764,0
2017-04-27,82.023,82.446,81.105,81.155,3663020,0
2017-04-28,80.287,81.017,78.789,79.252,6241383,0
2017-05-01,80.03,80.838,79.626,80.424,3599331,0
2017-05-02,80.434,81.312,79.833,81.302,3077037,0
2017-05-03,80.928,81.657,80.631,81.332,2486914,0
2017-05-04,81.854,82.042,81.017,81.332,3221430,0
2017-05-05,81.716,81.826,80.848,81.115,2359686,0
2017-05-08,81.185,81.252,80.691,80.968,1742131,0
2017-05-09,81.045,81.647,80.671,81.165,2825726,0
2017-05-10,80.868,81.282,80.385,80.524,2872018,0
2017-05-11,80.246,80.534,78.928,79.424,3806529,0
2017-05-12,79.096,79.622,77.967,78.67,3984461,0
2017-05-15,79.275,80.801,79.275,80.404,2502802,0
2017-05-16,80.564,80.672,79.82,79.948,2003605,0
2017-05-17,78.116,79.106,77.452,77.749,3178756,0
2017-05-18,77.739,79.404,77.62,78.542,5982014,0
2017-05-19,78.839,80.356,78.522,79.532,2816590,0
2017-05-22,79.988,80.186,78.552,78.898,2422499,0
2017-05-23,78.958,79.938,78.384,79.602,2013608,0
2017-05-24,79.612,79.612,79.018,79.186,1598661,0
2017-05-25,79.166,79.77,78.452,78.78,2137213,0
2017-05-26,78.77,79.374,78.354,79.057,2382282,0
2017-05-30,78.67,78.859,77.512,77.561,2383568,0
2017-05-31,77.67,77.67,75.351,76.213,4307959,0
2017-06-01,76.749,77.254,76.105,77.204,3329269,0
2017-06-02,76.709,77.62,76.203,77.323,2552873,0
2017-06-05,77.333,78.106,77.061,77.61,2036385,0
2017-06-06,77.056,77.71,76.392,77.551,2530525,0
2017-06-07,77.799,78.79,77.492,78.175,2465179,0
2017-06-08,78.195,79.424,78.066,78.69,2338277,0
2017-06-09,79.334,79.682,78.582,79.334,3509556,0
2017-06-12,79.414,80.216,78.878,79.434,2662661,0
2017-06-13,79.76,80.176,79.116,79.83,2715792,0
2017-06-14,78.73,79.464,77.739,79.354,2884884,0
2017-06-15,78.878,80.801,78.76,80.602,3907207,0
2017-06-16,80.712,80.9,80.186,80.564,3292849,0
2017-06-19,80.98,81.198,80.544,80.98,3262191,0
2017-06-20,80.88,80.999,80.346,80.474,2720768,0
2017-06-21,80.554,80.554,79.948,80.138,2626435,0
2017-06-22,79.988,80.088,79.334,79.652,2261818,0
2017-06-23,80.008,80.038,78.641,78.79,3195310,0
2017-06-26,79.156,80.098,78.888,79.85,2169022,0
2017-06-27,80.108,81.484,80.018,80.632,2064650,0
2017-06-28,81.366,82.753,81.299,82.218,3823836,0
2017-06-29,80.999,82.238,79.73,80.722,6131069,0
2017-06-30,81.266,82.416,80.84,81.861,2991399,0
2017-07-03,82.654,83.704,82.456,82.792,1572823,0
2017-07-05,82.624,83.04,81.296,81.94,2910189,0
2017-07-06,81.564,82.178,81.188,81.356,3550365,0
2017-07-07,81.9,81.92,81.168,81.742,1607124,0
2017-07-10,81.624,81.722,81.208,81.296,2409717,0
2017-07-11,81.326,81.402,80.058,80.296,2769708,0
2017-07-12,80.246,81.624,79.9,81.445,2500477,0
2017-07-13,81.494,82.02,81.266,81.832,1656570,0
2017-07-14,81.088,82.099,80.434,81.742,1984408,0
2017-07-17,81.653,81.832,81.138,81.416,1940451,0
2017-07-18,80.97,81.118,80.226,80.82,1355471,0
2017-07-19,81.198,81.237,80.028,80.632,3196807,0
2017-07-20,80.464,80.772,79.304,80.266,4964678,0
2017-07-21,84.586,87.429,83.771,87.133,9776519,0
2017-07-24,86.717,86.745,85.854,86.319,3945417,0
2017-07-25,87.191,87.389,85.864,86.29,3297692,0
2017-07-26,86.379,86.419,84.833,84.923,2523394,0
2017-07-27,85.131,85.161,83.625,84.021,2910908,0
2017-07-28,84.071,84.358,83.04,84.189,3193488,0
2017-07-31,84.635,85.854,84.378,85.389,2959228,0
2017-08-01,85.845,85.933,84.853,85.22,2297472,0
2017-08-02,85.061,85.23,84.596,84.923,2721379,0
2017-08-03,84.923,85.241,84.106,84.206,2516387,0
2017-08-04,84.992,85.032,83.877,84.027,2636002,0
2017-08-07,84.236,85.032,83.997,84.763,1394589,0
2017-08-08,84.644,86.973,84.644,85.122,2001898,0
2017-08-09,84.574,84.893,84.067,84.753,1343896,0
2017-08-10,84.116,84.256,82.613,82.683,2040287,0
2017-08-11,82.992,83.091,81.951,82.424,1998326,0
2017-08-14,83.43,84.325,83.151,83.877,1790843,0
2017-08-15,84.544,84.733,82.942,83.768,2324206,0
2017-08-16,84.345,84.614,83.22,83.439,1198073,0
2017-08-17,83.41,83.658,81.588,81.618,1731262,0
2017-08-18,81.309,82.111,80.951,81.16,2426361,0
2017-08-21,81.269,81.359,80.722,81.05,1323871,0
2017-08-22,81.339,81.697,80.423,81.07,1887082,0
2017-08-23,80.652,81.747,80.632,80.921,1147872,0
2017-08-24,81.13,81.468,80.792,81.06,912909,0
2017-08-25,81.379,81.996,81.07,81.12,1210063,0
2017-08-28,81.319,81.389,79.985,80.184,1362307,0
2017-08-29,79.388,79.542,78.572,79.378,3177243,0
2017-08-30,79.378,80.383,79.169,79.726,2101299,0
2017-08-31,80.154,80.294,79.139,79.249,3622562,0
2017-09-01,79.497,80.393,79.249,79.945,2449674,0
2017-09-05,79.278,79.388,77.925,78.303,2593505,0
2017-09-06,78.631,79.637,78.442,79.109,3315577,0
2017-09-07,79.169,79.219,77.407,77.875,3671987,0
2017-09-08,77.098,78.203,76.631,77.855,2959531,0
2017-09-11,78.522,79.259,78.034,78.701,2399284,0
2017-09-12,79.03,79.637,78.83,79.209,2275849,0
2017-09-13,79.079,80.214,78.844,79.846,3501090,0
2017-09-14,79.806,80.214,78.104,78.343,4247819,0
2017-09-15,78.243,79.766,78.213,79.677,4465527,0
2017-09-18,79.826,80.174,79.328,79.886,3779378,0
2017-09-19,79.836,81.001,79.836,80.592,2705993,0
2017-09-20,80.841,81.697,80.281,81.429,3198232,0
2017-09-21,81.19,81.777,80.523,81.21,2638545,0
2017-09-22,80.941,81.707,80.782,81.568,1724490,0
2017-09-25,81.518,82.344,81.419,82.106,1806101,0
2017-09-26,82.305,82.773,81.877,82.424,1742897,0
2017-09-27,83.42,84.057,82.802,83.549,2413263,0
2017-09-28,83.569,84.067,82.962,83.738,2005171,0
2017-09-29,83.977,84.495,83.42,84.276,1982064,0
2017-10-02,84.594,85.639,84.306,85.53,3814444,0
2017-10-03,85.54,85.998,85.142,85.978,2669725,0
2017-10-04,86.008,86.217,85.579,85.948,2043470,0
2017-10-05,86.067,87.033,85.649,86.695,1689418,0
2017-10-06,86.655,86.824,86.038,86.645,1923542,0
2017-10-09,87.093,87.322,86.665,86.904,1433565,0
2017-10-10,86.953,87.591,86.814,86.904,1305101,0
2017-10-11,87.103,87.103,86.316,86.356,1577560,0
2017-10-12,86.008,86.207,84.116,84.206,2833925,0
2017-10-13,83.917,85.44,83.499,84.972,1936311,0
2017-10-16,85.401,86.476,85.127,86.456,2224118,0
2017-10-17,86.585,86.585,85.52,85.679,1457066,0
2017-10-18,85.938,86.376,85.56,86.267,1168909,0
2017-10-19,85.42,87.103,85.206,87.083,2054476,0
2017-10-20,88.158,89.268,87.999,89.263,3780200,0
2017-10-23,89.203,89.591,88.606,89.313,2227437,0
2017-10-24,89.562,89.591,88.387,89.114,2687228,0
2017-10-25,90.686,91.582,89.562,90.408,6019868,0
2017-10-26,90.587,92.299,90.567,92.1,3224718,0
2017-10-27,92.249,92.558,91.582,92.359,2245666,0
2017-10-30,91.901,92.976,91.901,92.01,1856042,0
2017-10-31,92.209,92.578,91.587,91.762,2194706,0
2017-11-01,92.239,92.568,90.995,91.483,1709547,0
2017-11-02,91.075,92.269,90.587,92.03,1343175,0
2017-11-03,91.672,91.981,91.005,91.184,2061378,0
2017-11-06,91.433,91.951,90.915,91.881,1376180,0
2017-11-07,91.871,92.14,89.552,89.711,1855035,0
2017-11-08,89.392,89.581,88.178,88.566,2251082,0
2017-11-09,87.979,88.218,86.416,87.71,2157806,0
2017-11-10,87.19,87.53,86.78,87.15,1591738,0
