Date,Open,High,Low,Close,Volume,OpenInt
1995-05-17,4.7233,4.7233,4.5552,4.6114,1242503,0
1995-05-18,4.6114,4.7233,4.6114,4.6671,358002,0
1995-05-19,4.7233,4.7233,4.6114,4.6671,352999,0
1995-05-22,4.8909,5.1149,4.835,5.0031,1093441,0
1995-05-23,4.9472,5.1149,4.8909,5.059,1110163,0
1995-05-24,5.059,5.059,4.9472,4.9472,842912,0
1995-05-25,4.9472,4.9472,4.779,4.835,434894,0
1995-05-26,4.8909,4.8909,4.835,4.8909,522640,0
1995-05-30,4.835,5.1149,4.7233,5.0031,1278803,0
1995-05-31,4.8909,5.059,4.835,4.9472,1868613,0
1995-06-01,4.8909,4.9472,4.779,4.8909,1281374,0
1995-06-02,4.835,4.8909,4.779,4.835,710857,0
1995-06-05,4.835,5.0031,4.779,4.9472,2728815,0
1995-06-06,4.8909,5.0031,4.8909,4.9472,1716264,0
1995-06-07,4.9472,5.059,4.8909,4.9472,1013554,0
1995-06-08,4.9472,5.1149,4.9472,5.0031,1233357,0
1995-06-09,4.9472,5.059,4.9472,4.9472,1518469,0
1995-06-12,5.0031,5.0031,4.9472,4.9472,2175736,0
1995-06-13,4.8909,5.0031,4.8909,5.0031,1477168,0
1995-06-14,4.9472,5.059,4.9472,5.0031,967674,0
1995-06-15,5.0031,5.1709,5.0031,5.059,1486027,0
1995-06-16,5.059,5.1149,5.0031,5.0031,1060857,0
1995-06-19,5.0031,5.1149,4.9472,5.1149,1310813,0
1995-06-20,5.059,5.1709,5.0031,5.059,1948930,0
1995-06-21,5.059,5.059,4.8909,4.8909,1519609,0
1995-06-22,4.8909,4.9472,4.779,4.835,2059403,0
1995-06-23,4.8909,5.059,4.8909,4.8909,1078581,0
1995-06-26,4.8909,5.0031,4.835,4.835,1217780,0
1995-06-27,4.835,5.059,4.835,5.0031,1076432,0
1995-06-28,4.8909,5.059,4.8909,5.059,1670248,0
1995-06-29,4.9472,5.1149,4.9472,5.0031,935236,0
1995-06-30,5.059,5.059,4.8909,4.8909,938665,0
1995-07-03,4.835,4.9472,4.835,4.9472,255391,0
1995-07-05,4.8909,5.059,4.8909,5.0031,799323,0
1995-07-06,5.0031,5.059,4.8909,4.8909,1292091,0
1995-07-07,4.8909,5.059,4.779,5.0031,1376127,0
1995-07-10,4.9472,5.0031,4.835,4.835,534217,0
1995-07-11,4.779,4.9472,4.779,4.835,1157323,0
1995-07-12,4.835,4.835,4.7233,4.7233,877498,0
1995-07-13,4.6671,4.7233,4.5552,4.7233,2089843,0
1995-07-14,4.6114,4.7233,4.5552,4.7233,979395,0
1995-07-17,4.7233,4.779,4.6671,4.6671,806895,0
1995-07-18,4.6671,4.779,4.6671,4.7233,3422094,0
1995-07-19,4.7233,4.7233,4.6114,4.6671,1096728,0
1995-07-20,4.6671,4.7233,4.6114,4.6671,934377,0
1995-07-21,4.6671,4.7233,4.6114,4.6671,817614,0
1995-07-24,4.6114,4.835,4.6114,4.779,1366409,0
1995-07-25,4.7233,4.8909,4.7233,4.779,764878,0
1995-07-26,4.779,4.835,4.7233,4.835,1104020,0
1995-07-27,4.779,4.9472,4.779,4.8909,1400135,0
1995-07-28,4.835,4.8909,4.779,4.779,555079,0
1995-07-31,4.779,4.8909,4.779,4.8909,623255,0
1995-08-01,4.835,4.835,4.7233,4.7233,858918,0
1995-08-02,4.7233,4.835,4.7233,4.7233,1064145,0
1995-08-03,4.7233,4.779,4.7233,4.7233,834624,0
1995-08-04,4.7233,4.779,4.6114,4.6114,912227,0
1995-08-07,4.6114,4.7233,4.6114,4.7233,911370,0
1995-08-08,4.7233,4.835,4.6671,4.7233,1365692,0
1995-08-09,4.7233,4.779,4.6114,4.6114,1296668,0
1995-08-10,4.6114,4.6671,4.4434,4.499,1471021,0
1995-08-11,4.499,4.6114,4.3871,4.4434,978251,0
1995-08-14,4.4434,4.499,4.3871,4.4434,844198,0
1995-08-15,4.4434,4.499,4.3871,4.4434,1071572,0
1995-08-16,4.4434,4.5552,4.3871,4.499,1437718,0
1995-08-17,4.499,4.6114,4.499,4.6114,1518756,0
1995-08-18,4.6671,4.835,4.6671,4.779,1137174,0
1995-08-21,4.779,4.8909,4.6114,4.6114,1149604,0
1995-08-22,4.779,5.059,4.779,4.9472,2314219,0
1995-08-23,4.8909,5.0031,4.779,4.779,863636,0
1995-08-24,4.779,4.835,4.7233,4.7233,700711,0
1995-08-25,4.7233,4.779,4.6671,4.6671,1158044,0
1995-08-28,4.7233,4.7233,4.5552,4.6671,404023,0
1995-08-29,4.6114,4.6671,4.5552,4.6114,509491,0
1995-08-30,4.5552,4.6671,4.499,4.5552,883072,0
1995-08-31,4.5552,4.6671,4.5552,4.6114,1305956,0
1995-09-01,4.5552,4.6114,4.499,4.499,521635,0
1995-09-05,4.5552,4.6114,4.499,4.5552,622822,0
1995-09-06,4.6671,5.0031,4.6671,4.8909,2244333,0
1995-09-07,4.835,5.0031,4.835,4.8909,752589,0
1995-09-08,4.8909,5.059,4.8909,5.059,771885,0
1995-09-11,5.059,5.283,5.059,5.2269,1306809,0
1995-09-12,5.283,5.283,5.059,5.2269,747444,0
1995-09-13,5.1149,5.2269,5.059,5.1709,915228,0
1995-09-14,5.059,5.1709,5.059,5.1709,452611,0
1995-09-15,5.2269,5.2269,4.8909,4.9472,791602,0
1995-09-18,4.9472,5.059,4.8909,5.0031,751732,0
1995-09-19,5.0031,5.1709,5.0031,5.1149,735295,0
1995-09-20,5.1149,5.2269,4.9472,4.9472,1258078,0
1995-09-21,4.9472,4.9472,4.835,4.9472,1286664,0
1995-09-22,4.835,5.0031,4.779,4.9472,706714,0
1995-09-25,4.9472,5.1149,4.8909,5.1149,473478,0
1995-09-26,5.059,5.1709,5.059,5.1709,755874,0
1995-09-27,5.059,5.1709,5.059,5.1709,706427,0
1995-09-28,5.1149,5.2269,5.059,5.2269,643831,0
1995-09-29,5.1709,5.2269,5.1149,5.1709,535361,0
1995-10-02,5.1149,5.2269,5.059,5.1709,1237783,0
1995-10-03,5.1149,5.1709,5.059,5.1709,650261,0
1995-10-04,5.1149,5.1709,5.0031,5.0031,700141,0
1995-10-05,5.0239,5.1358,4.9681,5.1358,373009,0
1995-10-06,5.0799,5.1358,5.0239,5.1358,386586,0
1995-10-09,5.0799,5.1918,5.0799,5.1918,361855,0
1995-10-10,5.0799,5.2479,5.0799,5.2479,627826,0
1995-10-11,5.1918,5.2479,5.1918,5.2479,389872,0
1995-10-12,5.2479,5.3602,5.1918,5.3038,307838,0
1995-10-13,5.3038,5.3602,5.2479,5.2479,385725,0
1995-10-16,5.1918,5.2479,5.1358,5.2479,594380,0
1995-10-17,5.1918,5.2479,5.1358,5.1918,380158,0
1995-10-18,5.1918,5.2479,5.1918,5.1918,233807,0
1995-10-19,5.1918,5.3038,5.1918,5.3038,422455,0
1995-10-20,5.2479,5.3038,5.2479,5.3038,342567,0
1995-10-23,5.2479,5.4159,5.1918,5.3602,739438,0
1995-10-24,5.3602,5.3877,5.2479,5.3038,325419,0
1995-10-25,5.2479,5.3038,5.1918,5.2479,463901,0
1995-10-26,5.1918,5.3038,5.1358,5.1358,388303,0
1995-10-27,5.1358,5.1918,5.0799,5.0799,881214,0
1995-10-30,5.0799,5.1918,5.0799,5.1358,673843,0
1995-10-31,5.1358,5.2479,5.0799,5.1358,773459,0
1995-11-01,5.0799,5.1918,5.0799,5.1358,461472,0
1995-11-02,5.1358,5.3038,5.1358,5.3038,378297,0
1995-11-03,5.2479,5.3038,5.2479,5.3038,413740,0
1995-11-06,5.3038,5.3602,5.2479,5.3038,458472,0
1995-11-07,5.3038,5.3602,5.3038,5.3038,421170,0
1995-11-08,5.3038,5.3602,5.3038,5.3602,170068,0
1995-11-09,5.3602,5.4159,5.3038,5.3602,434033,0
1995-11-10,5.3038,5.3038,5.2479,5.2479,142200,0
1995-11-13,5.3038,5.3038,5.2479,5.2479,185217,0
1995-11-14,5.2479,5.3038,5.0799,5.1358,603960,0
1995-11-15,5.1358,5.3038,5.0799,5.3038,1018840,0
1995-11-16,5.2479,5.3038,5.1918,5.1918,602674,0
1995-11-17,5.2479,5.2479,5.1358,5.1918,996689,0
1995-11-20,5.1918,5.2479,5.1918,5.2479,268680,0
1995-11-21,5.1918,5.3038,5.1918,5.1918,455184,0
1995-11-22,5.1918,5.1918,5.0239,5.0799,687705,0
1995-11-24,5.0799,5.1358,5.0239,5.0799,206798,0
1995-11-27,5.0799,5.2479,5.0799,5.1918,986971,0
1995-11-28,5.1918,5.3038,5.1918,5.3038,636539,0
1995-11-29,5.2479,5.3038,5.1918,5.3038,250816,0
1995-11-30,5.1918,5.2479,5.1358,5.1918,458327,0
1995-12-01,5.1918,5.3038,5.1918,5.3038,361148,0
1995-12-04,5.2479,5.3038,5.1918,5.3038,216945,0
1995-12-05,5.2479,5.3038,5.1918,5.3038,513920,0
1995-12-06,5.4159,5.4717,5.2479,5.3038,1724978,0
1995-12-07,5.2479,5.2479,5.1918,5.2479,438892,0
1995-12-08,5.1918,5.2479,5.0799,5.1918,1029129,0
1995-12-11,5.1918,5.2479,5.1358,5.2479,439607,0
1995-12-12,5.1918,5.2479,5.1918,5.2479,411021,0
1995-12-13,5.1918,5.2479,5.1358,5.2479,730578,0
1995-12-14,5.2479,5.4717,5.1358,5.4717,683559,0
1995-12-15,5.4159,5.4159,5.2479,5.3038,1679392,0
1995-12-18,5.3038,5.3602,5.3038,5.3602,396163,0
1995-12-19,5.3602,5.4159,5.3038,5.4159,502061,0
1995-12-20,5.3602,5.4159,5.2479,5.3038,793317,0
1995-12-21,5.3038,5.3602,5.3038,5.3038,345994,0
1995-12-22,5.3038,5.3038,5.1918,5.1918,610819,0
1995-12-26,5.1918,5.2479,5.1918,5.2479,134200,0
1995-12-27,5.2479,5.3038,5.2479,5.2479,207514,0
1995-12-28,5.2479,5.3038,5.1918,5.2479,233379,0
1995-12-29,5.2479,5.3602,5.1918,5.3602,471192,0
1996-01-02,5.2479,5.3602,5.1918,5.3038,465901,0
1996-01-03,5.2479,5.3038,5.1918,5.2479,456328,0
1996-01-04,5.3038,5.3038,5.0799,5.1918,1125458,0
1996-01-05,5.0799,5.1358,5.0799,5.0799,928804,0
1996-01-08,5.0799,5.1358,5.0239,5.1358,113044,0
1996-01-09,5.0799,5.1358,4.9121,5.0239,411597,0
1996-01-10,4.9681,4.9681,4.7931,4.9121,568513,0
1996-01-11,4.8488,5.0799,4.8488,5.0239,649980,0
1996-01-12,5.0239,5.3038,5.0239,5.3038,647687,0
1996-01-15,5.3038,5.3038,5.2479,5.2479,274397,0
1996-01-16,5.3038,5.3038,5.2479,5.3038,321844,0
1996-01-17,5.2479,5.3038,5.2479,5.2479,512778,0
1996-01-18,5.2479,5.3038,5.1918,5.1918,469903,0
1996-01-19,5.1358,5.2479,5.1358,5.2479,406455,0
1996-01-22,5.2479,5.3038,5.2479,5.3038,313270,0
1996-01-23,5.2479,5.3038,5.1918,5.2479,379293,0
1996-01-24,5.2479,5.3602,5.2479,5.3602,275825,0
1996-01-25,5.3038,5.3038,5.2479,5.3038,446606,0
1996-01-26,5.2479,5.3038,5.1918,5.2479,398304,0
1996-01-29,5.2479,5.3038,5.1918,5.1918,973677,0
1996-01-30,5.2479,5.2479,5.1358,5.1918,958528,0
1996-01-31,5.1358,5.1918,5.1358,5.1918,615105,0
1996-02-01,5.1358,5.22,5.0799,5.1918,695137,0
1996-02-02,5.1918,5.3602,5.0799,5.3038,2118567,0
1996-02-05,5.3038,5.4717,5.2479,5.4159,1421577,0
1996-02-06,5.4159,5.5278,5.4159,5.5278,390728,0
1996-02-07,5.4717,5.7516,5.4717,5.7516,873066,0
1996-02-08,5.8145,5.9826,5.6398,5.8145,625968,0
1996-02-09,5.8145,5.8706,5.696,5.7516,465472,0
1996-02-12,5.696,5.8145,5.696,5.8145,218805,0
1996-02-13,5.6398,5.6398,5.5278,5.5278,344282,0
1996-02-14,5.5278,5.6398,5.4159,5.6398,314554,0
1996-02-15,5.5836,5.696,5.5278,5.6398,642406,0
1996-02-16,5.696,5.696,5.5836,5.6398,406733,0
1996-02-20,5.5278,5.5278,5.3602,5.4717,529357,0
1996-02-21,5.4717,5.696,5.4717,5.6398,575799,0
1996-02-22,5.6398,5.8145,5.6398,5.6398,262820,0
1996-02-23,5.5836,5.696,5.5278,5.5836,544507,0
1996-02-26,5.5278,5.6398,5.4717,5.5278,411310,0
1996-02-27,5.5836,5.696,5.5278,5.6398,399733,0
1996-02-28,5.6398,5.696,5.5836,5.6398,365719,0
1996-02-29,5.5836,5.6398,5.5278,5.5836,639973,0
1996-03-01,5.6398,5.696,5.5836,5.6398,531500,0
1996-03-04,5.6398,5.8145,5.6398,5.7516,646547,0
1996-03-05,5.7516,5.8145,5.696,5.7516,434033,0
1996-03-06,5.696,5.7516,5.6398,5.7516,197939,0
1996-03-07,5.696,5.8145,5.6398,5.696,393300,0
1996-03-08,5.696,5.8145,5.5836,5.696,761020,0
1996-03-11,5.696,5.9267,5.696,5.8706,1049423,0
1996-03-12,5.8706,5.9826,5.8145,5.8706,1455588,0
1996-03-13,5.8145,5.9267,5.8145,5.9267,556796,0
1996-03-14,5.8706,5.9267,5.8145,5.8706,649263,0
1996-03-15,5.9267,6.0387,5.8706,5.9826,1506606,0
1996-03-18,5.9826,6.2064,5.9826,6.1505,848772,0
1996-03-19,6.1505,6.2626,6.1505,6.1505,870495,0
1996-03-20,6.1505,6.2064,5.9267,5.9826,588241,0
1996-03-21,5.9826,5.9826,5.8706,5.9267,447467,0
1996-03-22,5.8706,5.9826,5.8706,5.9826,690567,0
1996-03-25,6.0387,6.0945,5.9267,5.9267,789749,0
1996-03-26,5.9826,6.1505,5.9267,6.1505,948668,0
1996-03-27,6.1505,6.1505,5.9267,5.9826,909222,0
1996-03-28,5.9267,5.9826,5.8706,5.9267,442894,0
1996-03-29,5.9267,6.0945,5.8706,6.0945,1302953,0
1996-04-01,6.0945,6.1505,6.0387,6.0945,379151,0
1996-04-02,6.0387,6.0945,5.9267,5.9267,588526,0
1996-04-03,5.9267,6.0387,5.9267,6.0387,720290,0
1996-04-04,6.0387,6.1505,5.9826,6.1505,987255,0
1996-04-08,6.0456,6.2134,6.0456,6.1575,834911,0
1996-04-09,6.1575,6.3255,6.1575,6.2134,463331,0
1996-04-10,6.1575,6.2694,6.1575,6.1575,645261,0
1996-04-11,6.1575,6.2134,5.8775,5.9894,1450298,0
1996-04-12,6.0456,6.1016,5.9894,5.9894,481625,0
1996-04-15,6.0456,6.0736,5.9894,6.0456,182504,0
1996-04-16,6.0456,6.1575,5.9894,6.0456,464475,0
1996-04-17,5.9894,6.1575,5.9894,6.0456,463617,0
1996-04-18,6.1016,6.1575,6.0456,6.1016,411597,0
1996-04-19,6.1016,6.2694,6.1016,6.2694,593241,0
1996-04-22,6.2134,6.3255,6.1575,6.2134,365862,0
1996-04-23,6.1575,6.2134,6.0456,6.1016,468473,0
1996-04-24,6.1016,6.1575,6.0456,6.1575,728864,0
1996-04-25,6.1016,6.1575,5.9894,5.9894,1221777,0
1996-04-26,5.9894,6.0456,5.9336,5.9894,899502,0
1996-04-29,5.9336,6.0456,5.8775,6.0456,1275660,0
1996-04-30,6.1575,6.2694,6.1575,6.2134,1283088,0
1996-05-01,6.1575,6.2134,6.1016,6.2134,321989,0
1996-05-02,6.1575,6.2134,6.1016,6.1575,571233,0
1996-05-03,6.1016,6.1575,5.9894,6.0456,330990,0
1996-05-06,5.9894,6.0456,5.9336,5.9336,222948,0
1996-05-07,5.8775,5.8775,5.8216,5.8216,572947,0
1996-05-08,5.8216,5.8775,5.7099,5.7656,518924,0
1996-05-09,5.5348,5.5348,5.3107,5.3668,1464730,0
1996-05-10,5.3107,5.3668,4.975,5.3107,829478,0
1996-05-13,5.3107,5.4787,5.3107,5.4229,1113447,0
1996-05-14,5.4229,5.4787,5.2549,5.3668,1085437,0
1996-05-15,5.3668,5.3668,5.1988,5.1988,420168,0
1996-05-16,5.3107,5.3107,5.1988,5.3107,615105,0
1996-05-17,5.3107,5.3668,5.2549,5.3668,772596,0
1996-05-20,5.3107,5.4229,5.3107,5.4229,353431,0
1996-05-21,5.3668,5.4229,5.3107,5.3668,275968,0
1996-05-22,5.3668,5.3668,5.2549,5.3107,422173,0
1996-05-23,5.3107,5.3668,5.2549,5.3107,190648,0
1996-05-24,5.2549,5.3107,5.2549,5.3107,455612,0
1996-05-28,5.3107,5.3668,5.2549,5.2549,332420,0
1996-05-29,5.2549,5.3668,5.2549,5.3107,372150,0
1996-05-30,5.2549,5.4229,5.2549,5.3668,452611,0
1996-05-31,5.3668,5.4229,5.2549,5.3668,518779,0
1996-06-03,5.3107,5.4229,5.2549,5.4229,368718,0
1996-06-04,5.4229,5.4787,5.3668,5.4229,734725,0
1996-06-05,5.3668,5.3668,5.3107,5.3668,421598,0
1996-06-06,5.3107,5.4229,5.3107,5.3668,280827,0
1996-06-07,5.3107,5.4229,5.2549,5.3668,2267916,0
1996-06-10,5.3668,5.3668,5.2549,5.3107,902078,0
1996-06-11,5.2549,5.3107,5.1988,5.2549,296694,0
1996-06-12,5.2549,5.3107,5.1988,5.2549,178503,0
1996-06-13,5.1988,5.1988,5.087,5.143,208513,0
1996-06-14,5.143,5.2549,5.0309,5.087,354857,0
1996-06-17,5.0309,5.0309,4.8558,4.919,206798,0
1996-06-18,4.975,5.143,4.919,5.143,295834,0
1996-06-19,5.087,5.143,4.919,4.975,151349,0
1996-06-20,5.0309,5.087,4.975,5.0309,161349,0
1996-06-21,5.0309,5.0309,4.8558,4.975,1422431,0
1996-06-24,4.975,4.975,4.8001,4.8558,290258,0
1996-06-25,4.8001,4.8558,4.7439,4.7439,735724,0
1996-06-26,4.8001,4.8558,4.7439,4.8001,774315,0
1996-06-27,4.7439,4.8558,4.7439,4.8558,427315,0
1996-06-28,4.8001,4.919,4.8001,4.8558,692135,0
1996-07-01,4.8001,4.8558,4.7439,4.7439,270825,0
1996-07-02,4.8001,4.8558,4.7439,4.8001,278682,0
1996-07-03,4.8001,4.8558,4.7439,4.8558,134200,0
1996-07-05,4.688,4.688,4.6322,4.6322,114333,0
1996-07-08,4.576,4.576,4.4082,4.5201,709283,0
1996-07-09,4.5201,4.5201,4.4642,4.5201,498344,0
1996-07-10,4.4642,4.5201,4.4082,4.5201,388303,0
1996-07-11,4.4642,4.4642,4.3521,4.4642,297121,0
1996-07-12,4.4082,4.4082,4.2402,4.2402,526498,0
1996-07-15,4.2962,4.3521,4.1843,4.2402,230094,0
1996-07-16,4.1843,4.2402,4.0095,4.0652,757882,0
1996-07-17,4.0652,4.2402,4.0652,4.0652,434178,0
1996-07-18,4.0095,4.1213,4.0095,4.0652,243814,0
1996-07-19,4.0095,4.0652,3.8974,4.0652,395160,0
1996-07-22,4.0095,4.0095,3.8974,3.9534,880500,0
1996-07-23,3.9534,4.0095,3.8974,3.9534,1054567,0
1996-07-24,3.8974,3.9534,3.8414,3.9534,648838,0
1996-07-25,3.9534,4.0095,3.8414,3.8414,808895,0
1996-07-26,3.8974,3.8974,3.7854,3.8414,457185,0
1996-07-29,3.7854,3.8414,3.7295,3.7295,731580,0
1996-07-30,3.7295,3.7295,3.5616,3.6176,1115878,0
1996-07-31,3.6176,3.6176,3.4496,3.5616,1470593,0
1996-08-01,3.5616,3.5616,3.3936,3.4496,2773264,0
1996-08-02,3.5055,3.7854,3.5055,3.7295,2075409,0
1996-08-05,3.7295,3.8414,3.6733,3.7295,935803,0
1996-08-06,3.7295,3.8414,3.6176,3.7854,4760346,0
1996-08-07,3.7854,3.7854,3.7295,3.7295,1891906,0
1996-08-08,3.7295,3.7854,3.5055,3.6733,1093014,0
1996-08-09,3.6733,3.7854,3.6176,3.7854,1207629,0
1996-08-12,3.7295,4.0095,3.5616,3.6176,1567061,0
1996-08-13,3.6176,3.7295,3.5616,3.6176,2582903,0
1996-08-14,3.6176,3.8414,3.5616,3.7295,1975370,0
1996-08-15,3.6733,3.7854,3.6176,3.6733,2013098,0
1996-08-16,3.7295,3.7295,3.6733,3.7295,1016408,0
1996-08-19,3.6733,3.7295,3.6176,3.6733,1468880,0
1996-08-20,3.6176,3.7295,3.6176,3.6733,1080866,0
1996-08-21,3.6733,3.6733,3.5616,3.5616,1043565,0
1996-08-22,3.6176,3.6733,3.5616,3.5616,688562,0
1996-08-23,3.5616,3.6176,3.5616,3.6176,975678,0
1996-08-26,3.6176,3.6176,3.5055,3.5616,738154,0
1996-08-27,3.5616,3.7016,3.5616,3.6733,1715835,0
1996-08-28,3.6733,3.7295,3.5616,3.6176,667981,0
1996-08-29,3.6176,3.6733,3.5616,3.6176,425886,0
1996-08-30,3.6176,3.6733,3.6176,3.6176,205512,0
1996-09-03,3.5616,3.6176,3.5616,3.5616,593524,0
1996-09-04,3.6176,3.6176,3.5055,3.6176,310122,0
1996-09-05,3.5616,3.6176,3.5616,3.5616,1063575,0
1996-09-06,3.5616,3.5616,3.5055,3.5055,1014552,0
1996-09-09,3.5616,3.5616,3.5055,3.5616,545506,0
1996-09-10,3.5616,3.6176,3.5616,3.5616,447038,0
1996-09-11,3.5616,3.7295,3.5616,3.6176,697994,0
1996-09-12,3.6733,3.8414,3.6733,3.7854,850200,0
1996-09-13,3.7854,3.8414,3.7295,3.7854,507775,0
1996-09-16,3.7295,3.8414,3.7295,3.7854,512063,0
1996-09-17,3.7854,4.0095,3.7854,3.8974,923799,0
1996-09-18,3.8974,3.9534,3.8414,3.8414,922941,0
1996-09-19,3.8414,3.8974,3.7854,3.8414,936092,0
1996-09-20,3.8414,3.9534,3.6176,3.7295,2773832,0
1996-09-23,3.7295,3.9534,3.7295,3.8974,662838,0
1996-09-24,3.9534,4.0095,3.8414,4.0095,1069861,0
1996-09-25,4.0095,4.0652,3.8974,3.9534,1784720,0
1996-09-26,3.8974,3.9534,3.8414,3.8974,2805131,0
1996-09-27,3.8974,3.9534,3.8974,3.9534,416312,0
1996-09-30,3.8974,3.9534,3.8974,3.8974,507062,0
1996-10-01,3.8974,3.9534,3.8974,3.8974,1145603,0
1996-10-02,3.8974,3.9534,3.8414,3.8974,991684,0
1996-10-03,3.8414,3.8974,3.8414,3.8414,499059,0
1996-10-04,3.8974,3.8974,3.7854,3.7854,650261,0
1996-10-07,3.8414,3.8414,3.7295,3.7854,274824,0
1996-10-08,3.6873,3.8064,3.6873,3.8064,320412,0
1996-10-09,3.8064,3.8064,3.6873,3.7505,577945,0
1996-10-10,3.7505,3.8064,3.6873,3.6873,399304,0
1996-10-11,3.7505,3.8622,3.6873,3.8622,656552,0
1996-10-14,3.8622,3.9184,3.8064,3.8064,201651,0
1996-10-15,3.8064,3.8622,3.7505,3.8064,685422,0
1996-10-16,3.8064,3.9184,3.7505,3.8622,452895,0
1996-10-17,3.8622,3.9184,3.7505,3.8622,346137,0
1996-10-18,3.9184,4.0303,3.8064,4.0303,722717,0
1996-10-21,4.0303,4.0865,3.9746,4.0865,720718,0
1996-10-22,4.0865,4.1983,3.9746,4.0865,529640,0
1996-10-23,4.0865,4.1422,4.0303,4.0865,590954,0
1996-10-24,4.0865,4.0865,3.9746,4.0303,1099157,0
1996-10-25,3.9746,4.0303,3.9184,4.0303,434894,0
1996-10-28,4.0865,4.0865,3.9184,3.9746,653546,0
1996-10-29,3.9746,4.0303,3.9184,3.9746,298407,0
1996-10-30,4.0303,4.0303,3.9184,3.9746,232952,0
1996-10-31,3.9184,3.9746,3.6316,3.8064,4206553,0
1996-11-01,3.8622,3.8622,3.7505,3.7505,695137,0
1996-11-04,3.8064,3.9184,3.6873,3.8622,784313,0
1996-11-05,3.9184,3.9184,3.8064,3.8622,879068,0
1996-11-06,3.8622,3.8622,3.8064,3.8622,1262940,0
1996-11-07,3.8064,3.8622,3.8064,3.8622,644118,0
1996-11-08,3.8622,3.9184,3.7505,3.9184,324132,0
1996-11-11,3.9184,3.9184,3.8064,3.8064,741159,0
1996-11-12,3.8064,3.9184,3.8064,3.9184,267106,0
1996-11-13,3.8622,3.9184,3.8064,3.9184,261534,0
1996-11-14,3.8622,3.9746,3.8622,3.9184,654120,0
1996-11-15,3.9746,3.9746,3.8622,3.8622,381581,0
1996-11-18,3.9184,3.9184,3.8064,3.8622,707998,0
1996-11-19,3.8064,3.9184,3.8064,3.8622,431890,0
1996-11-20,3.8622,3.9746,3.8622,3.9184,916943,0
1996-11-21,3.9184,3.9184,3.8622,3.9184,429888,0
1996-11-22,3.9184,3.9746,3.8064,3.8622,860063,0
1996-11-25,3.8622,3.9746,3.8064,3.9184,521066,0
1996-11-26,3.9746,3.9746,3.9184,3.9746,337706,0
1996-11-27,3.9184,4.0303,3.9184,3.9184,281400,0
1996-11-29,4.0303,4.0303,3.9184,3.9184,196511,0
1996-12-02,3.9184,3.9746,3.8622,3.9184,229381,0
1996-12-03,3.9746,4.0303,3.9184,4.0303,867207,0
1996-12-04,4.0303,4.0303,3.8622,3.9184,986543,0
1996-12-05,3.9746,4.0303,3.9184,3.9746,532501,0
1996-12-06,3.9746,4.0303,3.9184,4.0303,869066,0
1996-12-09,4.0303,4.0865,3.9746,4.0865,557938,0
1996-12-10,4.0303,4.0865,3.9184,4.0303,1533332,0
1996-12-11,3.9746,4.0303,3.9184,4.0303,1136173,0
1996-12-12,3.9746,3.9746,3.9184,3.9184,834768,0
1996-12-13,3.9184,4.0303,3.9184,4.0303,1095443,0
1996-12-16,4.0303,4.0865,3.9746,3.9746,1201199,0
1996-12-17,3.9746,4.0303,3.9184,4.0303,3178710,0
1996-12-18,3.9746,4.1983,3.9746,4.1983,932807,0
1996-12-19,4.2614,4.2614,4.1422,4.1422,614534,0
1996-12-20,4.2614,4.2614,4.0865,4.0865,1241213,0
1996-12-23,4.0865,4.1422,4.0865,4.1422,389298,0
1996-12-24,4.0865,4.1422,4.0303,4.0865,210085,0
1996-12-26,4.0865,4.1422,4.0303,4.0303,933523,0
1996-12-27,4.0865,4.0865,4.0303,4.0865,259250,0
1996-12-30,4.0865,4.0865,3.9746,4.0303,403307,0
1996-12-31,3.9746,4.0303,3.9746,3.9746,601527,0
1997-01-02,4.0303,4.0303,3.8064,3.8622,867489,0
1997-01-03,3.8622,3.9184,3.8064,3.8622,958101,0
1997-01-06,3.8622,3.9184,3.8064,3.8064,624249,0
1997-01-07,3.8064,3.8622,3.7505,3.8064,420598,0
1997-01-08,3.8064,3.8064,3.6316,3.6873,527927,0
1997-01-09,3.6873,3.7505,3.6873,3.7505,264824,0
1997-01-10,3.6873,3.6873,3.5753,3.5753,758166,0
1997-01-13,3.6316,3.7505,3.6316,3.6873,511352,0
1997-01-14,3.6873,3.7505,3.6873,3.6873,330560,0
1997-01-15,3.6873,3.8064,3.6316,3.6873,560223,0
1997-01-16,3.6873,3.7505,3.5753,3.5753,1218921,0
1997-01-17,3.6316,3.6316,3.5197,3.5197,1446154,0
1997-01-20,3.5753,3.6316,3.5197,3.5753,509205,0
1997-01-21,3.6316,3.6316,3.5197,3.5753,906790,0
1997-01-22,3.5753,3.5753,3.4636,3.5753,716144,0
1997-01-23,3.5753,3.6316,3.5197,3.5753,1045992,0
1997-01-24,3.5753,3.5753,3.4636,3.4636,664558,0
1997-01-27,3.4636,3.5197,3.3519,3.4075,870495,0
1997-01-28,3.4075,3.4636,3.2955,3.3519,923371,0
1997-01-29,3.4075,3.4075,3.1769,3.3519,1094298,0
1997-01-30,3.4075,3.4075,3.3519,3.3519,723008,0
1997-01-31,3.4075,3.4075,3.2955,3.2955,2402822,0
1997-02-03,3.3519,3.3519,3.2955,3.3519,1737559,0
1997-02-04,3.2955,3.3519,3.2955,3.3519,765879,0
1997-02-05,3.3519,3.3519,3.2955,3.3519,321413,0
1997-02-06,3.2955,3.3519,3.2396,3.2955,373297,0
1997-02-07,3.2955,3.3519,3.2396,3.2955,584948,0
1997-02-10,3.2955,3.2955,3.2396,3.2396,3372360,0
1997-02-11,3.2396,3.2955,3.1769,3.2955,493627,0
1997-02-12,3.2955,3.2955,3.2396,3.2955,445894,0
1997-02-13,3.2955,3.3519,3.2396,3.2955,1646089,0
1997-02-14,3.2955,3.2955,3.1769,3.2396,546077,0
1997-02-18,3.2396,3.2396,3.1769,3.2396,1603077,0
1997-02-19,3.2396,3.2396,3.1206,3.1769,929516,0
1997-02-20,3.1206,3.1769,3.065,3.1769,1235358,0
1997-02-21,3.1769,3.1769,3.065,3.1769,514493,0
1997-02-24,3.1769,3.1769,3.1206,3.1769,265536,0
1997-02-25,3.1769,3.2396,3.1206,3.2396,2234615,0
1997-02-26,3.2396,3.2955,3.1206,3.2396,2008523,0
1997-02-27,3.1769,3.2396,3.1769,3.2396,409306,0
1997-02-28,3.2396,3.2955,3.1769,3.2955,977968,0
1997-03-03,3.2955,3.3519,3.2396,3.2396,646547,0
1997-03-04,3.2396,3.2955,3.1206,3.1206,1891477,0
1997-03-05,3.1206,3.1769,3.1206,3.1769,483480,0
1997-03-06,3.1769,3.2396,3.1206,3.1206,1449442,0
1997-03-07,3.1769,3.2396,3.1206,3.2396,781172,0
1997-03-10,3.1769,3.3519,3.1769,3.3519,816899,0
1997-03-11,3.2955,3.4075,3.2396,3.2955,1671816,0
1997-03-12,3.2955,3.3519,3.2396,3.3519,716860,0
1997-03-13,3.2955,3.4636,3.2955,3.3519,1417000,0
1997-03-14,3.3519,3.3519,3.2396,3.3519,1014409,0
1997-03-17,3.2955,3.4075,3.2955,3.3519,857344,0
1997-03-18,3.4075,3.4636,3.3519,3.4636,301696,0
1997-03-19,3.4636,3.5753,3.4075,3.5753,494344,0
1997-03-20,3.5197,3.6316,3.5197,3.6316,411169,0
1997-03-21,3.6316,3.6873,3.5753,3.6316,1951359,0
1997-03-24,3.6316,3.6873,3.5753,3.6873,439178,0
1997-03-25,3.6316,3.6873,3.5753,3.5753,368718,0
1997-03-26,3.5753,3.6873,3.5753,3.6316,407167,0
1997-03-27,3.6316,3.6316,3.5753,3.5753,244385,0
1997-03-31,3.5753,3.6316,3.5197,3.5753,297692,0
1997-04-01,3.5753,3.6316,3.5753,3.6316,288546,0
1997-04-02,3.5753,3.6316,3.5197,3.5753,492767,0
1997-04-03,3.5753,3.6316,3.5197,3.5753,431174,0
1997-04-04,3.5197,3.5753,3.4075,3.4636,547932,0
1997-04-07,3.4636,3.4636,3.4075,3.4075,613822,0
1997-04-08,3.3656,3.3656,3.2538,3.3656,833622,0
1997-04-09,3.3656,3.3656,3.3097,3.3656,179217,0
1997-04-10,3.3097,3.3656,3.3097,3.3656,118047,0
1997-04-11,3.3097,3.3656,3.2538,3.2538,441896,0
1997-04-14,3.2538,3.3656,3.2538,3.3656,777028,0
1997-04-15,3.3656,3.4216,3.2538,3.3097,1149892,0
1997-04-16,3.3097,3.3656,3.2538,3.3656,244816,0
1997-04-17,3.3656,3.4216,3.3097,3.4216,338568,0
1997-04-18,3.4845,3.5408,3.4216,3.4845,895359,0
1997-04-21,3.4845,3.4845,3.3656,3.4216,608390,0
1997-04-22,3.4216,3.4845,3.3656,3.4845,485051,0
1997-04-23,3.4845,3.4845,3.4216,3.4845,285257,0
1997-04-24,3.4216,3.4845,3.4216,3.4845,1479455,0
1997-04-25,3.4216,3.4845,3.4216,3.4845,492630,0
1997-04-28,3.4216,3.4845,3.4216,3.4845,293976,0
1997-04-29,3.4845,3.5408,3.4845,3.5408,284255,0
1997-04-30,3.5408,3.5966,3.4216,3.5408,924230,0
1997-05-01,3.5408,3.5408,3.4845,3.5408,143489,0
1997-05-02,3.5408,3.5408,3.4845,3.5408,195937,0
1997-05-05,3.5408,3.5966,3.4845,3.5966,254387,0
1997-05-06,3.5408,3.6524,3.5408,3.5966,242954,0
1997-05-07,3.6524,3.6524,3.5966,3.6524,221803,0
1997-05-08,3.5966,3.6524,3.5966,3.5966,647832,0
1997-05-09,3.6524,3.8275,3.6524,3.6524,498916,0
1997-05-12,3.7086,3.7086,3.5966,3.5966,492630,0
1997-05-13,3.6524,3.6524,3.5966,3.5966,292829,0
1997-05-14,3.5966,3.6524,3.5408,3.5966,236098,0
1997-05-15,3.5966,3.6524,3.5966,3.5966,209087,0
1997-05-16,3.5966,3.7646,3.5966,3.7086,828474,0
1997-05-19,3.7646,3.8834,3.7086,3.7646,1125172,0
1997-05-20,3.7086,3.7646,3.7086,3.7086,310698,0
1997-05-21,3.7086,3.8275,3.7086,3.8275,320987,0
1997-05-22,3.7646,3.8834,3.7646,3.7646,651407,0
1997-05-23,3.8275,3.8834,3.7646,3.7646,212085,0
1997-05-27,3.7646,3.8275,3.7086,3.8275,481767,0
1997-05-28,3.7646,3.8275,3.7646,3.8275,155632,0
1997-05-29,3.7646,3.8834,3.7646,3.8834,362715,0
1997-05-30,3.8275,3.9393,3.8275,3.8275,549222,0
1997-06-02,3.8275,3.8834,3.7086,3.8834,727434,0
1997-06-03,3.8834,4.1702,3.8834,4.1072,1620512,0
1997-06-04,4.0514,4.1702,4.0514,4.1702,892644,0
1997-06-05,4.1702,4.226,4.1072,4.1072,548078,0
1997-06-06,4.1072,4.226,4.1072,4.226,221945,0
1997-06-09,4.226,4.226,4.1072,4.1702,541793,0
1997-06-10,4.1702,4.226,4.1072,4.226,469763,0
1997-06-11,4.226,4.338,4.226,4.226,583663,0
1997-06-12,4.226,4.338,4.226,4.2825,219659,0
1997-06-13,4.2825,4.338,4.226,4.2825,223519,0
1997-06-16,4.2825,4.2825,4.0514,4.1702,569374,0
1997-06-17,4.1702,4.1702,4.0514,4.1072,436178,0
1997-06-18,4.1072,4.1702,4.0514,4.1072,1192482,0
1997-06-19,4.1702,4.226,4.1072,4.1072,692561,0
1997-06-20,4.1702,4.1702,4.0514,4.1072,619965,0
1997-06-23,4.1072,4.1702,4.0514,4.1702,279111,0
1997-06-24,4.1702,4.1702,4.1072,4.1702,414882,0
1997-06-25,4.1352,4.1702,4.0795,4.1072,677702,0
1997-06-26,4.1072,4.1983,4.0795,4.1983,690995,0
1997-06-27,4.1983,4.226,4.1702,4.1702,288261,0
1997-06-30,4.1702,4.1702,4.1072,4.1352,313270,0
1997-07-01,4.1352,4.226,4.1352,4.1702,222229,0
1997-07-02,4.1352,4.2544,4.1352,4.2544,278542,0
1997-07-03,4.2825,4.3103,4.2544,4.3103,128190,0
1997-07-07,4.3103,4.338,4.226,4.2544,196511,0
1997-07-08,4.226,4.2544,4.1702,4.2544,168645,0
1997-07-09,4.2544,4.2544,4.1352,4.1702,203797,0
1997-07-10,4.1702,4.1702,4.1352,4.1702,215375,0
1997-07-11,4.1983,4.1983,4.1352,4.1702,303552,0
1997-07-14,4.226,4.2544,4.1702,4.226,334564,0
1997-07-15,4.2544,4.2544,4.1702,4.226,347854,0
1997-07-16,4.2544,4.2544,4.1983,4.226,452469,0
1997-07-17,4.1983,4.1983,4.1072,4.1702,499774,0
1997-07-18,4.1702,4.1983,4.1072,4.1352,563368,0
1997-07-21,4.1072,4.1352,4.0514,4.1072,398304,0
1997-07-22,4.0795,4.1072,3.9675,4.0235,327844,0
1997-07-23,4.0235,4.1072,4.0235,4.1072,329845,0
1997-07-24,4.0795,4.1072,4.0514,4.1072,270967,0
1997-07-25,4.1072,4.1702,4.0795,4.1352,516351,0
1997-07-28,4.1072,4.1702,4.1072,4.1352,499203,0
1997-07-29,4.1352,4.1702,4.1072,4.1352,581666,0
1997-07-30,4.1702,4.2825,4.1352,4.2825,722291,0
1997-07-31,4.3103,4.3942,3.8834,4.3662,810186,0
1997-08-01,4.338,4.3662,4.3103,4.3662,449897,0
1997-08-04,4.338,4.5411,4.338,4.5411,392300,0
1997-08-05,4.5411,4.5693,4.4781,4.5411,677555,0
1997-08-06,4.5411,4.5971,4.506,4.506,454040,0
1997-08-07,4.506,4.821,4.506,4.821,1010122,0
1997-08-08,4.7091,4.7373,4.6532,4.681,1018268,0
1997-08-11,4.7091,4.7373,4.6532,4.7091,433031,0
1997-08-12,4.7091,4.821,4.7091,4.7091,529069,0
1997-08-13,4.7373,4.7931,4.6532,4.6532,759596,0
1997-08-14,4.6532,4.7091,4.6252,4.681,873493,0
1997-08-15,4.5693,4.5971,4.4781,4.506,534359,0
1997-08-18,4.4781,4.4781,4.4223,4.4781,581666,0
1997-08-19,4.506,4.5693,4.4504,4.5411,336136,0
1997-08-20,4.5411,4.5693,4.506,4.5411,188367,0
1997-08-21,4.506,4.5693,4.506,4.506,334564,0
1997-08-22,4.4781,4.5693,4.4504,4.5693,319983,0
1997-08-25,4.6532,4.877,4.5693,4.8488,641401,0
1997-08-26,4.821,4.94,4.7651,4.7931,573231,0
1997-08-27,4.7651,4.7931,4.681,4.7373,213375,0
1997-08-28,4.681,4.7091,4.6532,4.681,320412,0
1997-08-29,4.6532,4.681,4.5971,4.5971,179645,0
1997-09-02,4.6252,4.7373,4.5693,4.6532,405879,0
1997-09-03,4.681,4.7091,4.6252,4.6532,266105,0
1997-09-04,4.6532,4.7091,4.6252,4.7091,289687,0
1997-09-05,4.7091,4.7373,4.6252,4.6252,295262,0
1997-09-08,4.6532,4.7651,4.6252,4.7091,405451,0
1997-09-09,4.7373,4.7651,4.7091,4.7373,259676,0
1997-09-10,4.7091,4.9681,4.7091,4.7931,501915,0
1997-09-11,4.8488,5.3668,4.8488,5.1079,903796,0
1997-09-12,5.1358,5.22,4.94,5.0519,662552,0
1997-09-15,4.9961,5.0239,4.877,4.877,312554,0
1997-09-16,4.94,4.9681,4.877,4.94,336848,0
1997-09-17,4.94,4.94,4.821,4.877,539216,0
1997-09-18,4.877,4.94,4.8488,4.8488,299263,0
1997-09-19,4.7931,4.8488,4.7651,4.821,436034,0
1997-09-22,4.8488,4.9121,4.7091,4.7373,744870,0
1997-09-23,4.7373,4.821,4.7091,4.7931,420168,0
1997-09-24,4.7931,4.8488,4.7931,4.7931,210797,0
1997-09-25,4.7931,4.7931,4.6532,4.7091,361002,0
1997-09-26,4.821,5.1079,4.7931,4.8488,622396,0
1997-09-29,4.9961,5.0799,4.877,5.0799,363718,0
1997-09-30,5.0519,5.3389,5.0519,5.283,647545,0
1997-10-01,5.3389,5.3668,5.2549,5.283,557797,0
1997-10-02,5.22,5.3668,5.1918,5.283,493911,0
1997-10-03,5.3107,5.3949,5.2549,5.3389,645972,0
1997-10-06,5.3949,5.4508,5.283,5.4508,347995,0
1997-10-07,5.4508,5.4787,5.4229,5.4508,732584,0
1997-10-08,5.4089,5.4437,5.3247,5.4089,388874,0
1997-10-09,5.3528,5.3808,5.2967,5.3528,326562,0
1997-10-10,5.3247,5.3808,5.2967,5.3528,241526,0
1997-10-13,5.4089,5.4437,5.3247,5.4437,231662,0
1997-10-14,5.3808,5.4089,5.3247,5.3247,207941,0
1997-10-15,5.2967,5.3247,5.185,5.2967,402018,0
1997-10-16,5.3528,5.3528,5.269,5.3247,316698,0
1997-10-17,5.269,5.3247,4.898,5.066,390872,0
1997-10-20,5.094,5.3247,5.066,5.241,203797,0
1997-10-21,5.241,5.3247,5.241,5.3247,225517,0
1997-10-22,5.3247,5.3528,5.241,5.269,202796,0
1997-10-23,5.2127,5.241,5.094,5.185,402163,0
1997-10-24,5.185,5.2967,5.185,5.185,341425,0
1997-10-27,5.1287,5.185,4.5833,4.5833,978394,0
1997-10-28,4.1491,5.241,4.1213,5.094,619536,0
1997-10-29,5.1569,5.269,5.1287,5.269,604815,0
1997-10-30,5.0378,5.269,4.954,4.954,494915,0
1997-10-31,4.954,5.2127,4.954,5.2127,254675,0
1997-11-03,5.2127,5.2967,5.1569,5.241,255819,0
1997-11-04,5.2127,5.241,5.1287,5.1569,435463,0
1997-11-05,5.1287,5.185,4.9823,5.0378,331275,0
1997-11-06,4.9823,5.1569,4.954,5.094,341425,0
1997-11-07,5.0378,5.094,5.0101,5.0378,204792,0
1997-11-10,5.0101,5.094,4.954,4.9823,648689,0
1997-11-11,4.954,5.0378,4.954,5.0378,167642,0
1997-11-12,5.0101,5.066,5.0101,5.066,394016,0
1997-11-13,5.066,5.066,5.0378,5.0378,132769,0
1997-11-14,5.066,5.094,4.9823,4.9823,706427,0
1997-11-17,5.0378,5.094,5.0378,5.094,216227,0
1997-11-18,5.094,5.094,5.0101,5.0378,192934,0
1997-11-19,5.0378,5.094,4.926,4.926,681992,0
1997-11-20,4.898,5.066,4.8419,5.066,552935,0
1997-11-21,5.066,5.1287,5.066,5.1287,833622,0
1997-11-24,5.1287,5.185,5.0378,5.185,685848,0
1997-11-25,5.241,5.3247,5.241,5.3247,646119,0
1997-11-26,5.2967,5.5559,5.269,5.3808,731726,0
1997-11-28,5.3808,5.4437,5.3528,5.4437,196934,0
1997-12-01,5.4437,5.5559,5.3808,5.4437,723291,0
1997-12-02,5.4089,5.4717,5.3808,5.4089,363288,0
1997-12-03,5.4089,5.4437,5.3247,5.3808,483196,0
1997-12-04,5.4437,5.4717,5.3528,5.4089,691421,0
1997-12-05,5.3528,5.4437,5.3528,5.4089,201651,0
1997-12-08,5.3808,5.4437,5.3808,5.4089,281826,0
1997-12-09,5.4089,5.4437,5.3528,5.4437,260965,0
1997-12-10,5.3808,5.4437,5.3247,5.3247,250673,0
1997-12-11,5.3247,5.5559,5.3247,5.5559,756163,0
1997-12-12,5.6117,5.7308,5.269,5.3808,468047,0
1997-12-15,5.3808,5.4437,5.3528,5.3528,372438,0
1997-12-16,5.3808,5.4089,5.2967,5.3528,315557,0
1997-12-17,5.3808,5.3808,5.2127,5.2127,319418,0
1997-12-18,5.269,5.2967,4.9823,5.094,783744,0
1997-12-19,4.87,5.185,4.8141,5.0378,870355,0
1997-12-22,5.0101,5.1287,5.0101,5.1287,528929,0
1997-12-23,5.094,5.1569,4.9823,5.0378,406455,0
1997-12-24,5.094,5.094,5.0101,5.0101,95181,0
1997-12-26,5.0378,5.094,4.9823,5.0378,95181,0
1997-12-29,4.9823,5.094,4.9823,5.094,230950,0
1997-12-30,5.1569,5.4089,5.1569,5.4089,464331,0
1997-12-31,5.3808,5.7308,5.3808,5.7308,870355,0
1998-01-02,5.696,5.696,5.3808,5.4089,285829,0
1998-01-05,5.4437,5.5836,5.3808,5.4997,478337,0
1998-01-06,5.4717,5.5278,5.4717,5.5278,256104,0
1998-01-07,5.5278,5.5836,5.4717,5.5836,833338,0
1998-01-08,5.5836,5.5836,5.5278,5.5836,624823,0
1998-01-09,5.5836,5.6398,5.5278,5.5559,1318391,0
1998-01-12,5.4997,5.5559,5.4717,5.5559,530645,0
1998-01-13,5.5278,5.7308,5.5278,5.7308,1465734,0
1998-01-14,5.7866,5.7866,5.696,5.7866,663555,0
1998-01-15,5.7585,5.8145,5.696,5.8145,1220776,0
1998-01-16,5.8427,5.9267,5.7866,5.8986,595100,0
1998-01-20,5.8986,5.9267,5.7866,5.8145,719577,0
1998-01-21,5.7866,5.8427,5.7866,5.8145,437319,0
1998-01-22,5.7866,5.8285,5.7866,5.8145,457185,0
1998-01-23,5.7866,5.8427,5.7585,5.7866,225233,0
1998-01-26,5.7866,5.7866,5.6398,5.6679,460185,0
1998-01-27,5.6679,5.8145,5.6679,5.7866,564801,0
1998-01-28,5.8427,5.8986,5.8145,5.8986,1256220,0
1998-01-29,5.8706,5.9267,5.8706,5.8986,414454,0
1998-01-30,5.8986,5.8986,5.7866,5.8427,296694,0
1998-02-02,5.8427,5.9547,5.8427,5.8986,530786,0
1998-02-03,5.8986,6.0108,5.8986,5.9267,921086,0
1998-02-04,5.9547,6.0456,5.8427,6.0456,1202055,0
1998-02-05,6.0108,6.1016,6.0108,6.1016,790891,0
1998-02-06,6.0736,6.1016,5.9826,6.0108,223376,0
1998-02-09,6.0108,6.0736,5.9826,6.0736,991112,0
1998-02-10,6.0108,6.0456,5.9826,6.0108,890072,0
1998-02-11,5.9826,6.1016,5.9826,6.1016,349284,0
1998-02-12,6.1016,6.1016,5.9267,6.0456,945809,0
1998-02-13,6.0456,6.1016,5.9826,6.0736,302693,0
1998-02-17,6.1294,6.1575,6.0108,6.0456,805182,0
1998-02-18,6.0108,6.1294,6.0108,6.0736,308982,0
1998-02-19,6.0736,6.1294,6.0736,6.1016,275682,0
1998-02-20,6.1016,6.1575,6.0736,6.1575,713429,0
1998-02-23,6.1575,6.1575,6.1016,6.1294,299121,0
1998-02-24,6.1016,6.1575,5.9547,6.0736,373297,0
1998-02-25,6.0736,6.1575,6.0736,6.1294,348853,0
1998-02-26,6.1016,6.2134,6.1016,6.1856,635685,0
1998-02-27,6.1575,6.2134,6.1575,6.1856,419028,0
1998-03-02,6.1856,6.2415,6.1856,6.2415,424456,0
1998-03-03,6.2415,6.2415,6.1294,6.1294,1198339,0
1998-03-04,6.1294,6.2134,6.0736,6.2134,485764,0
1998-03-05,6.1575,6.1856,6.0108,6.0736,1599929,0
1998-03-06,6.0736,6.2415,6.0736,6.2134,282971,0
1998-03-09,6.2694,6.3607,6.2415,6.3607,814329,0
1998-03-10,6.3607,6.4723,6.3607,6.4723,1685680,0
1998-03-11,6.4444,6.4444,6.3887,6.3887,205655,0
1998-03-12,6.3607,6.4444,6.3255,6.3887,719577,0
1998-03-13,6.3607,6.4163,6.3255,6.3607,1309098,0
1998-03-16,6.3887,6.4163,6.3607,6.3607,355288,0
1998-03-17,6.3607,6.4444,6.3607,6.4163,192362,0
1998-03-18,6.3887,6.5003,6.3887,6.4444,698855,0
1998-03-19,6.4163,6.5284,6.4163,6.5003,429316,0
1998-03-20,6.8152,6.8711,6.7032,6.7312,1068861,0
1998-03-23,6.6753,6.787,6.5563,6.7032,815042,0
1998-03-24,6.7032,6.9552,6.7032,6.8993,1180191,0
1998-03-25,6.7592,6.787,6.4163,6.6405,571803,0
1998-03-26,6.5284,6.9903,6.5003,6.9272,2287350,0
1998-03-27,7.5567,7.5918,6.9903,7.102,2508010,0
1998-03-30,7.0463,7.2771,7.0463,7.1302,1572349,0
1998-03-31,6.9903,7.2771,6.9903,7.1302,1310953,0
1998-04-01,7.102,7.1581,7.0463,7.102,581951,0
1998-04-02,7.0463,7.0463,6.9903,7.0463,406733,0
1998-04-03,7.0742,7.4171,7.0463,7.3332,2410825,0
1998-04-06,7.305,7.3332,7.1861,7.2771,1472306,0
1998-04-07,7.2352,7.4099,7.1512,7.2913,1221348,0
1998-04-08,7.3473,7.4659,7.3473,7.3752,485341,0
1998-04-09,7.3752,7.7525,7.3473,7.6962,1472737,0
1998-04-13,7.7525,7.7525,7.4659,7.7251,933807,0
1998-04-14,7.6962,7.921,7.6338,7.921,1251361,0
1998-04-15,7.8929,8.3261,7.8363,8.1235,989401,0
1998-04-16,7.921,7.921,7.4659,7.8094,1271800,0
1998-04-17,7.8929,7.8929,7.7525,7.8094,715430,0
1998-04-20,7.7525,7.781,7.5224,7.5497,984682,0
1998-04-21,7.5224,7.5497,7.3473,7.5224,514493,0
1998-04-22,7.4659,7.6338,7.4099,7.6055,861490,0
1998-04-23,7.5782,7.7251,7.5224,7.5224,483049,0
1998-04-24,7.494,7.5224,7.0601,7.0601,375440,0
1998-04-27,6.8922,7.0882,6.8922,7.0601,658407,0
1998-04-28,7.2352,7.3473,7.123,7.207,470616,0
1998-04-29,7.207,7.2913,7.207,7.2628,427601,0
1998-04-30,7.3752,7.4099,7.2913,7.3473,666553,0
1998-05-01,7.3473,7.3752,7.3192,7.3192,524066,0
1998-05-04,7.3192,7.4381,7.2913,7.2913,261105,0
1998-05-05,7.2352,7.3473,7.207,7.2913,416596,0
1998-05-06,7.3192,7.4659,7.2913,7.4381,465472,0
1998-05-07,7.4381,7.4381,7.2913,7.3192,414595,0
1998-05-08,7.2913,7.3332,7.2352,7.2352,370579,0
1998-05-11,7.2352,7.2352,7.0041,7.0041,611103,0
1998-05-12,7.0322,7.179,7.0041,7.0882,1084152,0
1998-05-13,7.0882,7.207,6.9203,7.0041,652549,0
1998-05-14,6.9481,7.179,6.9203,7.179,921369,0
1998-05-15,7.179,7.179,6.9481,6.9481,290831,0
1998-05-18,6.9481,7.123,6.9203,6.9481,637688,0
1998-05-19,6.9762,7.0601,6.9203,7.0322,556082,0
1998-05-20,6.9762,7.0322,6.9762,7.0322,429028,0
1998-05-21,7.0601,7.0882,6.9203,6.9481,259393,0
1998-05-22,6.9203,6.9762,6.8643,6.8922,475332,0
1998-05-26,6.8643,6.8922,6.6891,6.7175,462470,0
1998-05-27,6.7175,6.8643,6.5775,6.7729,377012,0
1998-05-28,6.7729,7.0322,6.7453,7.0041,277970,0
1998-05-29,7.123,7.2352,7.0882,7.0882,612675,0
1998-06-01,7.0882,7.2628,7.0882,7.207,293833,0
1998-06-02,7.179,7.3473,7.179,7.2352,331275,0
1998-06-03,7.2628,7.3473,7.2628,7.2628,586235,0
1998-06-04,7.2628,7.3473,7.2628,7.3473,642544,0
1998-06-05,7.3473,7.4381,7.3192,7.4381,430028,0
1998-06-08,7.3752,7.4099,7.2913,7.2913,471048,0
1998-06-09,7.2913,7.3192,7.2628,7.2628,263680,0
1998-06-10,7.2352,7.2628,7.0882,7.0882,468905,0
1998-06-11,7.0601,7.0882,7.0041,7.0322,434894,0
1998-06-12,7.0322,7.0882,6.9481,7.0882,472620,0
1998-06-15,7.0882,7.2352,6.9481,6.9762,1035562,0
1998-06-16,6.9762,7.0882,6.9762,7.0322,427315,0
1998-06-17,7.0322,7.0882,7.0322,7.0882,333423,0
1998-06-18,7.0882,7.2352,7.0322,7.179,306124,0
1998-06-19,7.207,7.494,7.179,7.494,748588,0
1998-06-22,7.4099,7.494,7.2352,7.3752,856059,0
1998-06-23,7.3192,7.3752,7.0041,7.207,459752,0
1998-06-24,7.4381,7.5497,7.2628,7.4099,909222,0
1998-06-25,7.3752,7.4099,7.2913,7.3192,783315,0
1998-06-26,7.4099,7.4099,7.3192,7.3192,797894,0
1998-06-29,7.3473,7.4381,7.3192,7.3752,997976,0
1998-06-30,7.4099,7.494,7.2628,7.2913,1123596,0
1998-07-01,7.2913,7.6055,7.2913,7.6055,713001,0
1998-07-02,7.6338,7.6625,7.5782,7.6338,354143,0
1998-07-06,7.6338,7.8094,7.6055,7.8094,333706,0
1998-07-07,7.8655,7.8929,7.7251,7.7251,599814,0
1998-07-08,7.8363,7.8655,7.781,7.8363,347139,0
1998-07-09,7.8363,7.9826,7.8094,7.8929,750875,0
1998-07-10,7.8929,8.2429,7.8929,8.2429,517638,0
1998-07-13,8.2429,8.2429,8.1529,8.1529,435463,0
1998-07-14,8.1235,8.2076,8.068,8.2076,318415,0
1998-07-15,8.1235,8.1529,8.0125,8.0125,319271,0
1998-07-16,7.9502,8.0404,7.921,8.0404,358287,0
1998-07-17,8.0404,8.0404,7.9826,7.9826,208513,0
1998-07-20,7.921,8.0125,7.921,7.9502,246810,0
1998-07-21,7.9826,8.068,7.8363,7.8655,316698,0
1998-07-22,7.8655,7.921,7.8363,7.8929,557369,0
1998-07-23,7.921,7.9502,7.8363,7.8929,467905,0
1998-07-24,7.8929,7.8929,7.8363,7.8929,764308,0
1998-07-27,7.8363,7.8929,7.7251,7.781,573231,0
1998-07-28,7.8929,7.8929,7.7251,7.7525,891357,0
1998-07-29,7.781,7.8094,7.5224,7.5224,233952,0
1998-07-30,7.6055,7.8655,7.5782,7.8655,463046,0
1998-07-31,7.8094,7.9502,7.8094,7.9502,477767,0
1998-08-03,7.8929,8.2076,7.8655,8.0404,876638,0
1998-08-04,8.1529,8.2713,7.7251,7.7251,1112306,0
1998-08-05,7.7525,7.8655,7.6625,7.8363,646260,0
1998-08-06,7.8094,8.0125,7.8094,7.8655,426599,0
1998-08-07,7.8655,8.0404,7.8363,7.9826,304693,0
1998-08-10,7.921,8.0404,7.8363,7.921,450757,0
1998-08-11,7.4659,7.6962,7.207,7.3473,779886,0
1998-08-12,7.5782,7.921,7.5497,7.6338,1128454,0
1998-08-13,7.6962,7.6962,7.4659,7.4659,916371,0
1998-08-14,7.6338,7.6962,7.4381,7.5497,366292,0
1998-08-17,7.494,7.6625,7.494,7.6625,212944,0
1998-08-18,7.6055,7.6962,7.5224,7.5497,355143,0
1998-08-19,7.5782,7.6338,7.5497,7.5497,357144,0
1998-08-20,7.6055,7.6962,7.5782,7.6962,328846,0
1998-08-21,7.6338,7.6625,7.494,7.5497,319129,0
1998-08-24,7.6625,7.7525,7.4099,7.4381,680130,0
1998-08-25,7.494,7.7251,7.494,7.6962,360143,0
1998-08-26,7.6055,7.6625,7.4381,7.5224,449755,0
1998-08-27,7.4659,7.6625,7.3192,7.3192,744583,0
1998-08-28,7.3192,7.4659,7.0601,7.123,415883,0
1998-08-31,7.123,7.5782,7.123,7.123,771169,0
1998-09-01,7.123,7.2628,7.0882,7.179,1969510,0
1998-09-02,7.207,7.2352,7.0882,7.2352,531788,0
1998-09-03,7.179,7.2352,6.9762,7.0601,519354,0
1998-09-04,7.0322,7.2628,7.0322,7.2628,367723,0
1998-09-08,7.4099,7.4381,7.207,7.4381,348138,0
1998-09-09,7.4381,7.5782,7.3473,7.494,443181,0
1998-09-10,7.4381,7.4381,7.179,7.2628,699710,0
1998-09-11,7.2352,7.2628,7.0882,7.179,661553,0
1998-09-14,7.2913,7.3473,7.1512,7.2352,343567,0
1998-09-15,7.207,7.2913,7.1512,7.2352,304836,0
1998-09-16,7.3473,7.4659,7.2913,7.3752,527784,0
1998-09-17,7.3192,7.5497,7.2352,7.5497,546789,0
1998-09-18,7.494,7.7525,7.494,7.6055,530212,0
1998-09-21,7.494,7.494,7.2913,7.4659,569802,0
1998-09-22,7.4659,7.6055,7.4099,7.5497,616964,0
1998-09-23,7.5224,8.0404,7.5224,7.9826,894506,0
1998-09-24,7.9826,8.068,7.921,8.068,544076,0
1998-09-25,7.9502,7.9502,7.6625,7.6625,549080,0
1998-09-28,7.6962,7.6962,7.1512,7.207,1222348,0
1998-09-29,7.2352,7.3752,7.207,7.3473,881927,0
1998-09-30,7.3192,7.3473,7.2913,7.3473,854342,0
1998-10-01,7.2913,7.3473,7.207,7.3473,775737,0
1998-10-02,7.3473,7.3752,7.207,7.2628,451183,0
1998-10-05,7.2913,7.2913,7.1512,7.207,430028,0
1998-10-06,7.2352,7.3473,7.179,7.207,877498,0
1998-10-07,7.1652,7.2208,7.0532,7.0532,787319,0
1998-10-08,6.9342,6.9342,6.7384,6.8501,652404,0
1998-10-09,6.7943,6.8224,6.5353,6.5912,843910,0
1998-10-12,6.5633,6.7032,6.5633,6.7032,534217,0
1998-10-13,6.7384,6.7943,6.6194,6.766,196651,0
1998-10-14,6.8224,6.8782,6.6753,6.7943,278542,0
1998-10-15,6.766,7.0811,6.766,7.0252,564083,0
1998-10-16,6.9062,7.0811,6.9062,7.0252,400449,0
1998-10-19,6.9622,7.1652,6.9062,7.1652,241241,0
1998-10-20,7.256,7.4519,7.1931,7.396,807469,0
1998-10-21,7.3681,7.4519,7.3401,7.4238,418167,0
1998-10-22,7.3681,7.4238,7.3401,7.396,144629,0
1998-10-23,7.3401,7.396,7.3401,7.3681,225661,0
1998-10-26,7.3401,7.4519,7.2208,7.4238,312130,0
1998-10-27,7.4238,7.5146,7.4238,7.48,323559,0
1998-10-28,7.4238,7.6267,7.4238,7.6267,405594,0
1998-10-29,7.5989,7.7736,7.5989,7.7395,452185,0
1998-10-30,7.7107,7.7736,7.5989,7.5989,319844,0
1998-11-02,7.6826,7.8584,7.6267,7.8289,510209,0
1998-11-03,7.8289,7.9687,7.8289,7.9427,527212,0
1998-11-04,7.9427,7.9427,7.6553,7.6553,451464,0
1998-11-05,7.6826,7.7736,7.571,7.7107,779460,0
1998-11-06,7.7395,7.802,7.7107,7.7736,152916,0
1998-11-09,7.7395,7.7736,7.6267,7.7395,198367,0
1998-11-10,7.7736,7.802,7.6267,7.7395,341856,0
1998-11-11,7.7107,7.7395,7.543,7.6267,193221,0
1998-11-12,7.5989,7.7395,7.5989,7.6267,257248,0
1998-11-13,7.5989,7.6826,7.571,7.571,76316,0
1998-11-16,7.6267,7.6553,7.5146,7.5989,241382,0
1998-11-17,7.6553,7.7107,7.571,7.6553,250389,0
1998-11-18,7.5989,7.6267,7.5146,7.543,304693,0
1998-11-19,7.543,7.543,7.4238,7.4519,286544,0
1998-11-20,7.543,7.543,7.4238,7.4519,165923,0
1998-11-23,7.5146,7.5989,7.4519,7.48,267823,0
1998-11-24,7.48,7.571,7.3681,7.4238,281400,0
1998-11-25,7.396,7.5146,7.3401,7.4238,179928,0
1998-11-27,7.396,7.4238,7.3681,7.4238,32585,0
1998-11-30,7.4519,7.4519,7.256,7.2842,632971,0
1998-12-01,7.256,7.543,7.256,7.4519,523496,0
1998-12-02,7.571,7.8584,7.571,7.802,562086,0
1998-12-03,7.7395,7.8862,7.6267,7.6267,216515,0
1998-12-04,7.6553,7.8584,7.6553,7.8289,320556,0
1998-12-07,7.802,8.0604,7.802,8.0335,229381,0
1998-12-08,8.0049,8.0604,7.8862,8.0604,251531,0
1998-12-09,8.0335,8.2916,8.0049,8.2916,375009,0
1998-12-10,8.4035,8.5782,8.3194,8.4884,758594,0
1998-12-11,8.4884,8.5782,8.4311,8.5782,550222,0
1998-12-14,8.5225,8.6067,8.4884,8.5225,726726,0
1998-12-15,8.4596,8.5225,8.2008,8.2916,487482,0
1998-12-16,8.3194,8.3766,8.0882,8.2008,300690,0
1998-12-17,8.2008,8.7194,8.2008,8.4596,444037,0
1998-12-18,8.4311,8.5505,8.3194,8.3194,633969,0
1998-12-21,8.2639,8.4035,8.2286,8.4035,276687,0
1998-12-22,8.2286,8.3488,8.2008,8.2286,446752,0
1998-12-23,8.2916,8.2916,7.9687,8.173,229092,0
1998-12-24,8.2008,8.2008,8.0882,8.173,46732,0
1998-12-28,8.1453,8.2008,7.8289,7.8584,204081,0
1998-12-29,7.9427,8.173,7.9137,8.1168,173215,0
1998-12-30,8.1453,8.2916,8.0882,8.1168,368865,0
1998-12-31,8.1168,8.4035,8.1168,8.2916,571948,0
1999-01-04,8.2639,8.3766,8.173,8.2286,571517,0
1999-01-05,8.2008,8.2916,8.2008,8.2639,385013,0
1999-01-06,8.2639,8.3194,8.2639,8.3194,357001,0
1999-01-07,8.2286,8.3194,8.2286,8.2639,638112,0
1999-01-08,8.2916,8.2916,8.173,8.2286,368005,0
1999-01-11,8.2008,8.3766,8.2008,8.2916,397874,0
1999-01-12,8.2639,8.3488,8.2008,8.2916,539072,0
1999-01-13,8.173,8.4596,8.173,8.4596,885931,0
1999-01-14,8.4311,8.4311,8.3194,8.4311,320987,0
1999-01-15,8.4596,8.6345,8.4311,8.6345,749301,0
1999-01-19,8.6345,9.1237,8.5505,9.1237,953238,0
1999-01-20,9.097,9.097,8.837,8.837,754301,0
1999-01-21,8.6345,8.7194,8.5505,8.5782,253818,0
1999-01-22,8.4884,8.6899,8.4596,8.5225,385725,0
1999-01-25,8.5225,8.7462,8.5225,8.7194,774882,0
1999-01-26,8.6622,8.6899,8.4596,8.4596,475332,0
1999-01-27,8.4884,8.6067,8.4884,8.5505,812183,0
1999-01-28,8.5782,8.6899,8.5782,8.6345,305408,0
1999-01-29,8.6067,8.6622,8.5225,8.6345,347570,0
1999-02-01,8.6067,8.6345,8.5505,8.5782,336419,0
1999-02-02,8.5225,8.6067,8.5225,8.5782,285114,0
1999-02-03,8.5505,8.6622,8.5505,8.5782,376005,0
1999-02-04,8.5782,8.6345,8.5225,8.5225,226947,0
1999-02-05,8.5225,8.5782,8.4884,8.5225,278969,0
1999-02-08,8.4884,8.6345,8.4884,8.6345,288261,0
1999-02-09,8.6067,8.8102,8.6067,8.6067,450183,0
1999-02-10,8.6067,9.2085,8.6067,9.1546,1017126,0
1999-02-11,9.097,9.67,9.097,9.556,887075,0
1999-02-12,9.4388,9.4388,9.0675,9.0675,568659,0
1999-02-16,9.097,9.556,9.097,9.556,691992,0
1999-02-17,9.4934,9.641,9.3545,9.3545,409736,0
1999-02-18,9.3837,9.788,9.3837,9.615,496915,0
1999-02-19,9.641,9.726,9.628,9.698,1100300,0
1999-02-22,9.67,10.132,9.67,9.985,818758,0
1999-02-23,9.985,10.42,9.985,10.337,944955,0
1999-02-24,10.337,10.706,10.104,10.132,947097,0
1999-02-25,10.218,10.337,10.132,10.337,386586,0
1999-02-26,10.337,10.359,9.956,10.132,552224,0
1999-03-01,10.132,10.678,9.985,10.39,578520,0
1999-03-02,10.39,10.39,10.047,10.132,612390,0
1999-03-03,10.132,10.19,9.67,10.077,614820,0
1999-03-04,10.077,10.243,9.67,9.985,679133,0
1999-03-05,9.929,9.956,9.589,9.756,1636090,0
1999-03-08,9.788,9.845,9.67,9.756,902078,0
1999-03-09,9.788,9.817,9.698,9.788,246669,0
1999-03-10,9.788,9.985,9.641,9.67,510349,0
1999-03-11,9.726,10.062,9.698,10.014,709141,0
1999-03-12,10.104,10.308,10.014,10.132,773026,0
1999-03-15,10.077,10.104,10.014,10.104,535505,0
1999-03-16,10.104,10.104,9.929,10.047,1204345,0
1999-03-17,10.077,10.243,10.014,10.077,1132599,0
1999-03-18,10.104,10.132,9.929,9.956,1138314,0
1999-03-19,10.132,10.132,9.845,9.929,979680,0
1999-03-22,9.929,9.929,9.641,9.67,597382,0
1999-03-23,9.615,9.726,9.1546,9.2374,875066,0
1999-03-24,9.2085,9.4934,9.1237,9.3545,725863,0
1999-03-25,9.556,9.615,9.3291,9.615,416168,0
1999-03-26,9.4934,9.53,9.3545,9.4686,595959,0
1999-03-29,9.4686,10.19,9.4388,10.047,1062289,0
1999-03-30,9.641,9.756,9.2646,9.3291,498631,0
1999-03-31,9.3837,9.556,9.3291,9.4934,298836,0
1999-04-01,9.556,10.077,9.53,9.788,405451,0
1999-04-05,9.873,10.047,9.4934,10.014,323706,0
1999-04-06,9.929,9.985,9.67,9.698,338280,0
1999-04-07,9.677,9.909,9.564,9.594,267963,0
1999-04-08,9.537,9.594,9.362,9.4825,266676,0
1999-04-09,9.3906,9.564,9.3056,9.4172,275968,0
1999-04-12,9.4172,9.508,9.3339,9.4172,604957,0
1999-04-13,9.4172,9.564,9.3906,9.3906,327563,0
1999-04-14,9.3906,9.677,9.362,9.594,297548,0
1999-04-15,9.622,9.769,9.4458,9.622,364719,0
1999-04-16,9.649,9.712,9.564,9.564,180791,0
1999-04-19,9.622,9.851,9.564,9.677,333993,0
1999-04-20,9.622,9.769,9.594,9.74,493627,0
1999-04-21,9.74,9.769,9.677,9.769,399588,0
1999-04-22,9.769,9.824,9.677,9.824,577801,0
1999-04-23,9.851,10.166,9.74,10.138,504778,0
1999-04-26,10.111,10.256,10.055,10.166,374151,0
1999-04-27,10.138,10.544,10.138,10.461,741297,0
1999-04-28,10.461,10.488,10.344,10.397,319983,0
1999-04-29,10.427,10.573,9.881,9.881,291548,0
1999-04-30,9.881,10.367,9.881,10.285,506489,0
1999-05-03,10.166,10.722,10.138,10.722,562794,0
1999-05-04,10.602,10.685,10.285,10.602,454894,0
1999-05-05,10.602,10.776,10.316,10.397,479192,0
1999-05-06,10.367,10.516,10.316,10.516,242670,0
1999-05-07,10.516,10.573,10.204,10.344,358718,0
1999-05-10,10.23,10.367,10.166,10.344,165923,0
1999-05-11,10.344,10.544,10.285,10.516,268967,0
1999-05-12,10.461,10.776,10.256,10.488,433031,0
1999-05-13,10.544,10.573,10.138,10.344,684991,0
1999-05-14,10.23,10.427,10.204,10.427,295834,0
1999-05-17,10.367,10.427,10.256,10.256,275537,0
1999-05-18,10.256,10.285,10.055,10.138,355856,0
1999-05-19,10.256,10.397,10.204,10.316,154063,0
1999-05-20,10.256,10.516,10.256,10.285,652263,0
1999-05-21,10.256,10.427,10.204,10.256,266250,0
1999-05-24,10.204,10.344,9.824,9.824,355715,0
1999-05-25,9.851,10.344,9.824,9.851,273108,0
1999-05-26,9.851,10.026,9.712,9.909,374438,0
1999-05-27,9.796,9.881,9.594,9.649,629397,0
1999-05-28,9.649,9.824,9.649,9.824,673131,0
1999-06-01,9.796,9.824,9.4458,9.796,395160,0
1999-06-02,9.796,9.824,9.594,9.677,243958,0
1999-06-03,9.74,10,9.712,9.935,238241,0
1999-06-04,9.909,10.516,9.909,10.256,157205,0
1999-06-07,10.204,10.461,10.166,10.367,376435,0
1999-06-08,10.367,10.461,10.256,10.285,273252,0
1999-06-09,10.166,10.397,10.083,10.204,93609,0
1999-06-10,10.083,10.166,9.824,10.138,295404,0
1999-06-11,10.138,10.516,10.138,10.516,429600,0
1999-06-14,10.488,10.629,10.23,10.344,331847,0
1999-06-15,10.344,10.544,10.256,10.256,116476,0
1999-06-16,10.316,10.488,10.285,10.316,103759,0
1999-06-17,10.23,10.23,9.824,9.971,328130,0
1999-06-18,10.138,10.256,10,10.256,491483,0
1999-06-21,10.256,10.488,10.23,10.316,261819,0
1999-06-22,10.204,10.204,10.026,10.166,160781,0
1999-06-23,10.23,10.367,9.851,9.851,290547,0
1999-06-24,9.881,9.881,9.677,9.769,730870,0
1999-06-25,9.796,10.026,9.796,9.909,267247,0
1999-06-28,9.881,10.344,9.881,10.138,982823,0
1999-06-29,10.083,10.367,10.083,10.285,736297,0
1999-06-30,10.316,10.397,10.055,10.055,1190194,0
1999-07-01,10.055,10.166,10.055,10.138,345994,0
1999-07-02,10.138,10.138,10.055,10.083,215375,0
1999-07-06,10.026,10.111,9.935,10,476478,0
1999-07-07,10.026,10.083,9.909,10.055,462613,0
1999-07-08,10.055,10.055,9.935,10.026,682418,0
1999-07-09,10.026,10.285,10.026,10.23,526786,0
1999-07-12,10.166,10.367,9.881,9.909,297548,0
1999-07-13,9.935,10,9.796,9.851,400594,0
1999-07-14,9.851,10.111,9.769,10.083,182928,0
1999-07-15,10.083,10.204,9.935,10.204,522352,0
1999-07-16,10.166,10.461,10.138,10.367,192362,0
1999-07-19,10.316,10.427,10.166,10.23,154063,0
1999-07-20,10.23,10.344,10.026,10.111,209940,0
1999-07-21,10.111,10.138,10.026,10.026,168211,0
1999-07-22,9.971,10.055,9.677,9.677,356287,0
1999-07-23,9.564,9.796,9.564,9.74,109472,0
1999-07-26,9.649,9.909,9.649,9.74,154777,0
1999-07-27,9.769,10,9.712,9.971,242242,0
1999-07-28,9.909,10.026,9.881,9.971,243529,0
1999-07-29,9.851,9.935,9.796,9.935,339278,0
1999-07-30,9.935,10.138,9.824,10.055,426599,0
1999-08-02,10.083,10.083,9.2219,9.4458,876638,0
1999-08-03,9.1036,9.4825,9.1036,9.251,1294665,0
1999-08-04,9.362,9.564,9.3339,9.4172,750448,0
1999-08-05,9.3056,9.3906,9.2782,9.3056,169922,0
1999-08-06,9.1854,9.3056,9.1313,9.1603,625396,0
1999-08-09,9.0468,9.1036,8.759,8.8729,964388,0
1999-08-10,8.8729,8.9001,8.6412,8.6975,761163,0
1999-08-11,8.6975,9.0739,8.6975,9.0739,506915,0
1999-08-12,9.0204,9.0204,8.732,8.732,185646,0
1999-08-13,8.759,8.9291,8.759,8.7881,159636,0
1999-08-16,8.7881,8.7881,8.5295,8.5563,472474,0
1999-08-17,8.5563,8.6145,8.2974,8.5295,739872,0
1999-08-18,8.41,8.4673,8.2429,8.3831,1009975,0
1999-08-19,8.2713,8.6412,8.2713,8.5563,590380,0
1999-08-20,8.6145,8.6412,8.5009,8.6145,256247,0
1999-08-23,8.5857,8.7881,8.4673,8.6698,1321676,0
1999-08-24,8.5857,8.6145,8.2713,8.2974,368149,0
1999-08-25,8.2974,8.41,8.1808,8.2974,247385,0
1999-08-26,8.2713,8.3261,8.1235,8.2429,917371,0
1999-08-27,8.2076,8.2429,8.1235,8.1808,453181,0
1999-08-30,8.1808,8.1808,7.8094,7.8655,762021,0
1999-08-31,7.7525,7.921,7.2002,7.2002,837765,0
1999-09-01,7.3752,7.8655,7.3752,7.7525,661410,0
1999-09-02,7.7525,7.921,7.5497,7.8929,314410,0
1999-09-03,7.8929,8.3261,7.781,7.8363,480479,0
1999-09-07,7.8363,8.068,7.781,7.8363,808326,0
1999-09-08,7.8363,7.976,7.7178,7.8094,401304,0
1999-09-09,7.7178,7.8363,7.6625,7.7178,502918,0
1999-09-10,7.7525,8.2713,7.7178,8.2429,794749,0
1999-09-13,8.095,8.2429,8.0125,8.1235,218805,0
1999-09-14,8.095,8.5857,8.0125,8.4673,343567,0
1999-09-15,8.759,8.9291,8.6145,8.7881,1030271,0
1999-09-16,8.759,8.759,8.2429,8.3261,983680,0
1999-09-17,8.3261,8.7881,8.3261,8.5295,776742,0
1999-09-20,8.5295,8.5563,8.2713,8.3261,313981,0
1999-09-21,8.2713,8.6145,8.2713,8.3546,522209,0
1999-09-22,8.3831,8.3831,8.095,8.2974,543218,0
1999-09-23,8.2713,8.5857,8.2076,8.41,601959,0
1999-09-24,8.5295,8.759,8.5295,8.6698,934665,0
1999-09-27,8.8439,8.9291,8.6975,8.6975,694278,0
1999-09-28,8.6975,8.6975,8.4673,8.5857,741728,0
1999-09-29,8.5857,9.0204,8.5563,8.5857,622680,0
1999-09-30,8.5857,9.1313,8.5857,9.0204,519928,0
1999-10-01,9.0204,9.0204,8.759,8.8729,332562,0
1999-10-04,8.9291,9.2219,8.9291,9.1854,281259,0
1999-10-05,9.1854,9.3339,9.0204,9.1036,509063,0
1999-10-06,9.0335,9.523,9.0335,9.3837,322416,0
1999-10-07,9.3837,9.3837,9.1546,9.1546,439607,0
1999-10-08,9.0335,9.3291,9.0063,9.2085,441607,0
1999-10-11,9.2085,9.2646,9.097,9.1237,277970,0
1999-10-12,9.1546,9.2646,9.1237,9.1796,362861,0
1999-10-13,9.1796,9.4934,8.9497,8.9497,570085,0
1999-10-14,8.9497,9.0335,8.8657,9.0063,491627,0
1999-10-15,9.0063,9.097,8.6622,8.7194,667270,0
1999-10-18,8.7741,8.977,8.7462,8.8934,314840,0
1999-10-19,8.9497,9.2646,8.8657,9.097,636539,0
1999-10-20,9.1546,9.2374,8.9497,9.1237,654120,0
1999-10-21,9.0335,9.1546,8.7194,8.977,537075,0
1999-10-22,9.0063,9.1237,8.8303,8.8657,415597,0
1999-10-25,8.7462,8.7741,8.4311,8.4596,622104,0
1999-10-26,8.4596,8.5437,8.3413,8.3688,654406,0
1999-10-27,8.4311,8.5991,8.4035,8.4884,336848,0
1999-10-28,8.5152,8.7194,8.5152,8.6345,354001,0
1999-10-29,8.6622,8.8034,8.5991,8.8034,408737,0
1999-11-01,8.9207,8.9207,8.6899,8.6899,421598,0
1999-11-02,8.7462,8.9497,8.7462,8.8303,371290,0
1999-11-03,8.8303,9.1237,8.8303,8.8657,504344,0
1999-11-04,8.8934,9.2646,8.8934,9.1237,417026,0
1999-11-05,9.2085,9.3291,9.097,9.097,918941,0
1999-11-08,9.1237,9.4686,9.1237,9.3545,462758,0
1999-11-09,9.4102,9.4102,8.9207,8.9207,605243,0
1999-11-10,8.8657,9.0598,8.8303,8.9497,331132,0
1999-11-11,8.9497,9.0335,8.8934,9.0063,366148,0
1999-11-12,8.9497,9.1796,8.9497,9.097,182504,0
1999-11-15,9.1237,9.3545,9.1237,9.1796,284401,0
1999-11-17,9.1237,9.1796,8.9497,8.9497,563083,0
1999-11-18,8.977,9.0598,8.6899,8.6899,734725,0
1999-11-19,8.5715,8.6345,8.2286,8.3116,472191,0
1999-11-22,8.3688,8.4596,8.2563,8.3546,458472,0
1999-11-23,8.2857,8.2857,8.026,8.1092,433748,0
1999-11-24,8.1092,8.1379,7.8513,7.9427,432603,0
1999-11-26,7.9427,8.0824,7.906,7.906,120619,0
1999-11-29,7.906,8.2563,7.7943,8.2563,407735,0
1999-11-30,8.2563,8.2563,8.026,8.2286,1025985,0
1999-12-01,8.2857,8.4596,8.2008,8.2563,654406,0
1999-12-02,8.2563,8.2857,7.8787,7.9975,330418,0
1999-12-03,8.026,8.3688,8.026,8.2857,434459,0
1999-12-06,8.2857,8.2857,8.1092,8.1379,242528,0
1999-12-07,8.1092,8.2286,7.9687,8.0538,496059,0
1999-12-08,7.9975,8.173,7.906,7.9687,343855,0
1999-12-09,7.9427,7.9975,7.5918,7.648,336277,0
1999-12-10,7.7664,7.7664,7.48,7.6195,323846,0
1999-12-13,7.5918,7.7943,7.445,7.5358,449468,0
1999-12-14,7.4171,7.648,7.3891,7.6195,601527,0
1999-12-15,7.5358,7.7664,7.5082,7.564,450757,0
1999-12-16,7.445,7.5082,7.3332,7.3611,459470,0
1999-12-17,7.5082,7.9687,7.5082,7.906,1351405,0
1999-12-20,7.8513,8.3688,7.7943,8.3116,756307,0
1999-12-21,8.3116,8.3116,7.906,7.9427,452755,0
1999-12-22,7.8787,8.1379,7.8513,7.9975,846484,0
1999-12-23,7.9687,8.2008,7.9687,8.1092,319271,0
1999-12-27,8.0824,8.3688,8.0824,8.2286,225233,0
1999-12-28,8.2286,8.4884,8.2286,8.2563,244385,0
1999-12-29,8.2286,8.3688,8.1092,8.1092,301696,0
1999-12-30,8.173,8.3688,8.1092,8.2008,169637,0
1999-12-31,8.173,8.4035,8.0824,8.3688,137197,0
2000-01-03,8.3116,8.3413,7.9687,7.9975,384728,0
2000-01-04,7.9975,8.1092,7.8513,7.9427,265393,0
2000-01-05,7.8787,8.3413,7.8787,8.2286,380725,0
2000-01-06,8.173,8.4035,8.1379,8.1379,190362,0
2000-01-07,8.2008,8.4311,8.026,8.026,638257,0
2000-01-10,7.9975,8.173,7.9975,8.0824,272681,0
2000-01-11,8.0824,8.4596,8.0824,8.4035,397730,0
2000-01-12,8.3688,8.4035,8.026,8.1092,1107446,0
2000-01-13,8.2008,8.6622,8.1379,8.5991,925513,0
2000-01-14,8.5991,8.7741,8.5991,8.7194,339139,0
2000-01-18,8.6622,8.7741,8.4884,8.5991,392583,0
2000-01-19,8.5991,8.6345,8.3688,8.4596,793031,0
2000-01-20,8.4035,8.4311,8.0824,8.1379,662409,0
2000-01-21,8.2563,8.2563,8.1092,8.1092,671556,0
2000-01-24,8.2286,8.2286,7.8513,7.906,673699,0
2000-01-25,7.8224,7.8513,7.648,7.6761,742732,0
2000-01-26,7.7664,7.7664,7.564,7.648,861632,0
2000-01-27,7.648,7.7107,7.5082,7.6195,537643,0
2000-01-28,7.564,7.564,7.2492,7.2771,1140461,0
2000-01-31,7.2771,7.4171,7.1861,7.3332,550222,0
2000-02-01,7.3332,7.3891,7.0463,7.102,608390,0
2000-02-02,7.102,7.305,6.5844,7.305,3551571,0
2000-02-03,7.3332,7.48,7.2141,7.48,537787,0
2000-02-04,7.445,7.7395,7.445,7.7395,1668243,0
2000-02-07,7.7107,7.7395,7.3611,7.4171,587666,0
2000-02-08,7.5082,7.6195,7.445,7.564,846912,0
2000-02-09,7.5082,7.5358,7.2771,7.305,561227,0
2000-02-10,7.2492,7.4171,7.1581,7.3332,642690,0
2000-02-11,7.3891,7.4171,7.1302,7.1861,523638,0
2000-02-14,7.1581,7.1861,6.9552,6.9834,410450,0
2000-02-15,6.9552,7.1302,6.8993,7.102,920654,0
2000-02-16,7.102,7.1302,6.7523,6.8431,651261,0
2000-02-17,6.8711,6.8993,6.7242,6.8152,502203,0
2000-02-18,6.6965,6.7523,6.5844,6.6683,934377,0
2000-02-22,6.6965,6.8152,6.5844,6.6405,507632,0
2000-02-23,6.6123,6.8013,6.5213,6.5213,1079437,0
2000-02-24,6.4653,6.5213,6.1505,6.3255,836767,0
2000-02-25,6.3255,6.4094,6.2344,6.2626,357433,0
2000-02-28,6.3815,6.4653,6.2064,6.2344,470045,0
2000-02-29,6.2344,6.3255,6.0596,6.0945,746014,0
2000-03-01,6.1505,6.3534,6.1225,6.2905,737009,0
2000-03-02,6.2905,6.4094,6.1785,6.2064,452039,0
2000-03-03,6.2064,6.3534,6.1785,6.2626,590523,0
2000-03-06,6.2344,6.3534,6.1785,6.2626,537500,0
2000-03-07,6.2344,6.3255,5.7446,5.8285,741017,0
2000-03-08,5.7446,6.0036,5.7446,5.8003,547076,0
2000-03-09,5.8285,5.9474,5.7446,5.9196,712431,0
2000-03-10,5.8918,6.1225,5.8285,5.9756,378009,0
2000-03-13,5.9196,6.1225,5.8918,5.9196,659696,0
2000-03-14,5.8918,6.0036,5.8566,5.9196,358146,0
2000-03-15,5.9196,6.3534,5.9196,6.2626,501915,0
2000-03-16,6.2905,6.7242,6.2905,6.5844,559230,0
2000-03-17,6.5563,6.6123,6.3815,6.4372,690135,0
2000-03-20,6.3815,6.6405,6.3815,6.5844,400594,0
2000-03-21,6.5844,6.8152,6.5213,6.7242,459896,0
2000-03-22,6.8431,7.102,6.6405,6.6405,492767,0
2000-03-23,6.6683,6.8152,6.3255,6.787,764878,0
2000-03-24,7.2771,7.48,6.9552,6.9834,1592359,0
2000-03-27,6.9272,7.1861,6.9272,7.0463,1134171,0
2000-03-28,7.102,7.8513,7.102,7.6195,1408140,0
2000-03-29,8.0824,8.0824,7.8513,7.9427,1266511,0
2000-03-30,8.0538,8.1379,7.906,8.1379,464187,0
2000-03-31,8.026,8.2563,7.906,8.2286,819190,0
2000-04-03,8.2857,8.4311,8.2008,8.2008,541793,0
2000-04-04,8.2857,8.6622,8.0824,8.4311,805898,0
2000-04-05,8.3688,8.6622,8.3413,8.6345,624967,0
2000-04-06,8.7042,8.7042,8.3901,8.3901,586667,0
2000-04-07,8.3335,8.4462,8.3044,8.3335,552224,0
2000-04-10,8.4462,8.5639,8.2429,8.5639,638257,0
2000-04-11,8.5639,8.5934,8.4169,8.5934,431745,0
2000-04-12,8.4731,8.9986,8.4731,8.7042,377437,0
2000-04-13,8.621,8.621,8.3614,8.3614,566799,0
2000-04-14,8.3901,8.3901,7.8714,8.0125,874639,0
2000-04-17,8.0125,8.2143,8.0125,8.1302,503062,0
2000-04-18,8.0755,8.1873,7.9284,8.0755,406592,0
2000-04-19,7.9826,8.5084,7.9826,8.2713,697994,0
2000-04-20,8.2713,8.8801,8.2713,8.7969,421170,0
2000-04-24,8.7396,8.7969,8.5934,8.7396,638828,0
2000-04-25,8.7042,8.9069,8.621,8.9069,364861,0
2000-04-26,8.8505,8.9069,8.7664,8.9069,592237,0
2000-04-27,8.7969,8.8227,8.5639,8.621,764451,0
2000-04-28,8.5934,8.5934,8.3614,8.5639,464617,0
2000-05-01,8.3901,8.5934,8.1026,8.4462,560370,0
2000-05-02,8.537,8.537,8.2713,8.3335,480624,0
2000-05-03,8.3901,8.3901,7.8714,7.9569,373009,0
2000-05-04,8.1873,8.1873,7.9569,7.9826,395874,0
2000-05-05,7.9826,8.537,7.9826,8.3901,645543,0
2000-05-08,8.3614,8.3614,8.0882,8.1873,365862,0
2000-05-09,8.2429,8.3614,8.1026,8.3335,386156,0
2000-05-10,8.3335,8.537,8.3044,8.3614,411021,0
2000-05-11,8.4462,8.621,8.4169,8.621,609388,0
2000-05-12,8.5934,8.7396,8.5639,8.5934,256819,0
2000-05-15,8.5639,8.6765,8.537,8.537,308838,0
2000-05-16,8.5084,8.9069,8.4731,8.8505,228660,0
2000-05-17,8.7969,8.8227,8.5084,8.6488,681845,0
2000-05-18,8.6488,8.7396,8.5639,8.6488,268251,0
2000-05-19,8.5934,8.6488,8.3614,8.4731,574232,0
2000-05-22,8.4731,8.5084,8.3335,8.4731,430028,0
2000-05-23,8.4731,8.7664,8.4462,8.6765,555654,0
2000-05-24,8.7396,8.9069,8.6765,8.8801,699283,0
2000-05-25,8.7969,8.7969,8.4462,8.5934,932376,0
2000-05-26,8.621,8.7396,8.5934,8.7396,518352,0
2000-05-30,8.7396,8.7396,8.4462,8.5084,352854,0
2000-05-31,8.3901,8.4462,7.8714,7.9569,853056,0
2000-06-01,7.9284,7.9569,7.8094,7.8714,798180,0
2000-06-02,7.8714,7.8714,7.8094,7.8363,438892,0
2000-06-05,7.8714,7.8714,7.7251,7.7525,414595,0
2000-06-06,7.8714,7.8714,7.7525,7.7525,309266,0
2000-06-07,7.8094,7.8094,7.7251,7.781,230950,0
2000-06-08,7.8094,7.9284,7.6688,7.781,184500,0
2000-06-09,7.7251,7.9284,7.6338,7.6688,312841,0
2000-06-12,7.6338,7.781,7.6338,7.6688,231662,0
2000-06-13,7.6055,7.781,7.6055,7.6688,174358,0
2000-06-14,7.5782,7.781,7.5782,7.6055,253958,0
2000-06-15,7.6688,7.9569,7.6338,7.781,344707,0
2000-06-16,7.6962,7.9284,7.6962,7.8363,530356,0
2000-06-19,7.8363,8.0404,7.403,7.5497,696286,0
2000-06-20,7.5497,7.6055,7.2002,7.3192,412594,0
2000-06-21,7.3752,7.4381,7.1438,7.2628,327704,0
2000-06-22,7.3192,8.3335,7.2913,8.3335,319983,0
2000-06-23,7.6338,7.7251,7.494,7.6962,930805,0
2000-06-26,7.7251,7.8988,7.5782,7.6055,316555,0
2000-06-27,7.6688,7.7525,7.5782,7.6688,268107,0
2000-06-28,7.6688,7.6962,7.2002,7.3261,619395,0
2000-06-29,7.3192,7.494,7.2913,7.494,911370,0
2000-06-30,7.403,7.781,7.403,7.5224,832908,0
2000-07-03,7.5782,7.6962,7.3192,7.6055,272966,0
2000-07-05,7.7251,7.7525,7.5782,7.5782,261819,0
2000-07-06,7.6055,7.8363,7.6055,7.8363,497632,0
2000-07-07,7.781,8.1026,7.781,8.0755,621535,0
2000-07-10,8.0125,8.0755,7.8363,7.9284,240956,0
2000-07-11,7.8714,8.3044,7.8714,8.1873,998259,0
2000-07-12,8.1302,8.2713,7.9826,8.1589,369434,0
2000-07-13,8.1026,8.1589,7.9569,8.0125,324275,0
2000-07-14,8.0125,8.0755,7.8988,7.9826,150633,0
2000-07-17,7.9284,8.0755,7.8094,8.0404,281826,0
2000-07-18,7.9826,7.9826,7.8094,7.8714,152064,0
2000-07-19,7.8988,7.9284,7.7525,7.8714,267391,0
2000-07-20,7.8363,7.9826,7.8363,7.9284,245813,0
2000-07-21,7.8714,7.9826,7.8714,7.8988,171357,0
2000-07-24,7.8363,7.8988,7.781,7.8714,361290,0
2000-07-25,7.8363,7.8714,7.781,7.8363,1945932,0
2000-07-26,7.781,8.4884,7.781,8.4731,1047567,0
2000-07-27,8.4462,8.4462,8.2143,8.2713,1420573,0
2000-07-28,8.2429,8.2429,7.9569,7.9826,539503,0
2000-07-31,7.9826,8.1302,7.494,7.5497,850912,0
2000-08-01,7.5782,7.8363,7.5497,7.781,452185,0
2000-08-02,7.7251,8.0755,7.6688,7.7251,661833,0
2000-08-03,7.7251,7.8363,7.6688,7.6962,577232,0
2000-08-04,7.6962,8.1589,7.6962,8.1026,418884,0
2000-08-07,8.1302,8.1302,7.9569,8.0125,329704,0
2000-08-08,7.9569,8.0125,7.8988,7.9284,361002,0
2000-08-09,7.8988,7.9569,7.8094,7.8094,343423,0
2000-08-10,7.8363,7.9284,7.781,7.781,673984,0
2000-08-11,7.8363,7.8363,7.7525,7.781,465046,0
2000-08-14,7.8094,7.9284,7.7525,7.8363,281826,0
2000-08-15,7.781,7.9569,7.6338,7.7525,331991,0
2000-08-16,7.6962,7.9284,7.6962,7.8363,259108,0
2000-08-17,7.8094,7.9569,7.8094,7.8988,865918,0
2000-08-18,7.8363,7.9826,7.8363,7.8988,596812,0
2000-08-21,7.9284,8.1302,7.9284,8.0755,525929,0
2000-08-22,8.0125,8.1589,8.0125,8.0755,661123,0
2000-08-23,8.1302,8.1302,7.7251,7.781,801320,0
2000-08-24,7.8363,8.1026,7.781,8.0404,532359,0
2000-08-25,8.0404,8.4462,7.9284,8.3614,793607,0
2000-08-28,8.3044,8.3044,8.0404,8.1302,202654,0
2000-08-29,8.0755,8.1873,8.0404,8.1302,191078,0
2000-08-30,8.1589,8.3044,8.0404,8.1026,270538,0
2000-08-31,8.0404,8.2143,8.0404,8.1933,556938,0
2000-09-01,8.1302,8.3044,8.0404,8.3044,316698,0
2000-09-05,8.1873,8.1873,7.8988,8.1873,558940,0
2000-09-06,8.1873,8.3614,8.1026,8.2713,375153,0
2000-09-07,8.2713,8.2713,7.9569,8.0404,264249,0
2000-09-08,8.0404,8.0755,7.8094,8.0125,260393,0
2000-09-11,7.9826,8.1589,7.8988,8.0125,274254,0
2000-09-12,8.0125,8.1589,7.9284,7.9826,329417,0
2000-09-13,8.1026,8.1302,7.9826,8.1026,240097,0
2000-09-14,8.0404,8.0404,7.781,7.9284,256390,0
2000-09-15,7.6962,8.3901,7.6962,8.2713,675842,0
2000-09-18,8.1589,8.1589,7.8714,7.9826,552795,0
2000-09-19,8.0755,8.1026,7.8988,8.0125,443607,0
2000-09-20,8.7396,8.7396,8.3335,8.5934,948527,0
2000-09-21,8.537,9.3768,8.5084,9.3144,1339968,0
2000-09-22,9.2588,9.4884,9.2007,9.4044,755735,0
2000-09-25,9.3408,9.4309,9.2588,9.4309,698566,0
2000-09-26,9.4309,9.581,9.3408,9.515,825194,0
2000-09-27,9.1389,9.635,9.1389,9.4884,1172618,0
2000-09-28,9.544,9.748,9.3408,9.719,1167759,0
2000-09-29,9.719,9.896,9.607,9.635,896649,0
2000-10-02,9.662,9.748,9.544,9.719,563226,0
2000-10-03,9.719,9.81,9.544,9.693,720145,0
2000-10-04,9.635,9.838,9.635,9.748,881927,0
2000-10-05,9.851,10,9.74,10,781884,0
2000-10-06,9.94,10.144,9.712,9.851,1131172,0
2000-10-09,9.889,9.916,9.537,9.769,509634,0
2000-10-10,9.851,9.94,9.622,9.851,706855,0
2000-10-11,9.769,10.055,9.769,9.916,880070,0
2000-10-12,9.971,9.971,9.2782,9.508,508633,0
2000-10-13,9.3339,9.824,9.2433,9.712,428458,0
2000-10-16,9.769,10.09,9.769,10.055,570656,0
2000-10-17,10,10.09,9.4825,9.712,632971,0
2000-10-18,9.74,9.889,9.537,9.796,255102,0
2000-10-19,9.712,9.769,9.564,9.649,700566,0
2000-10-20,9.685,10.144,9.685,9.971,283972,0
2000-10-23,10.026,10.461,10,10.374,502061,0
2000-10-24,10.292,10.433,10.118,10.292,816042,0
2000-10-25,10.204,10.204,9.851,10.026,355715,0
2000-10-26,10.118,10.118,9.508,9.74,526357,0
2000-10-27,9.769,10.496,9.74,10.405,578805,0
2000-10-30,10.292,10.609,10.256,10.374,895933,0
2000-10-31,10.204,10.551,10.204,10.433,1058003,0
2000-11-01,10.496,10.636,10.23,10.433,1162040,0
2000-11-02,10.433,10.609,10.323,10.374,371578,0
2000-11-03,10.636,11.132,10.609,11.104,1440722,0
2000-11-06,11.189,11.242,10.841,10.901,940948,0
2000-11-07,10.959,10.985,10.579,10.662,688562,0
2000-11-08,10.662,10.662,10.496,10.579,522782,0
2000-11-09,10.636,10.636,10.405,10.551,299121,0
2000-11-10,10.433,10.841,10.433,10.662,419884,0
2000-11-13,10.727,11.132,10.636,10.985,321557,0
2000-11-14,10.959,11.104,10.81,10.901,469332,0
2000-11-15,11.012,11.104,10.901,11.012,536788,0
2000-11-16,11.012,11.132,10.901,11.104,585662,0
2000-11-17,11.104,11.419,11.071,11.39,610675,0
2000-11-20,11.337,12.086,11.337,11.741,920654,0
2000-11-21,12.055,12.055,11.823,11.944,1468738,0
2000-11-22,11.882,12.175,11.651,12.055,1097871,0
2000-11-24,12.055,12.111,11.974,11.999,295978,0
2000-11-27,11.944,12.146,11.944,12.086,761733,0
2000-11-28,12.111,12.287,11.944,12.055,699852,0
2000-11-29,11.999,12.232,11.974,12.086,1142608,0
2000-11-30,12.146,12.232,11.91,12.232,556513,0
2000-12-01,12.287,12.49,12.232,12.315,769880,0
2000-12-04,12.287,12.517,12.287,12.352,552077,0
2000-12-05,12.352,12.352,11.999,12.055,1132311,0
2000-12-06,12.086,12.111,11.714,11.91,768023,0
2000-12-07,11.91,12.111,11.768,11.91,1150322,0
2000-12-08,12.028,12.086,11.502,11.798,510491,0
2000-12-11,11.823,11.823,11.477,11.538,511352,0
2000-12-12,11.538,11.741,11.39,11.596,589807,0
2000-12-13,11.596,11.678,11.363,11.621,631254,0
2000-12-14,11.823,11.823,11.39,11.596,674843,0
2000-12-15,11.363,11.91,11.363,11.477,1180762,0
2000-12-18,11.477,12.086,11.419,11.882,1205198,0
2000-12-19,11.768,11.798,11.39,11.419,1045992,0
2000-12-20,11.477,11.714,10.755,10.755,806752,0
2000-12-21,11.071,11.132,10.699,10.901,1417709,0
2000-12-22,10.782,10.782,10.256,10.374,998830,0
2000-12-26,10.496,10.959,9.685,9.796,1098728,0
2000-12-27,9.824,10.461,9.824,10.433,671984,0
2000-12-28,10.323,10.662,10.323,10.662,501058,0
2000-12-29,10.609,10.841,10.374,10.609,743443,0
2001-01-02,10.609,10.699,10.292,10.496,858918,0
2001-01-03,10.551,10.841,10.433,10.579,1167044,0
2001-01-04,10.551,10.636,10.461,10.496,642115,0
2001-01-05,10.433,10.461,10.204,10.433,1260506,0
2001-01-08,10.433,10.551,10.256,10.405,566947,0
2001-01-09,10.292,10.374,9.916,10.23,900648,0
2001-01-10,9.3339,10,9.3056,9.796,2226471,0
2001-01-11,9.796,9.851,9.508,9.564,1463163,0
2001-01-12,9.4458,9.4825,9.2162,9.3906,2374673,0
2001-01-16,8.8102,9.594,8.8102,9.508,1198916,0
2001-01-17,9.3906,9.508,9.3906,9.4458,1025842,0
2001-01-18,9.4458,9.564,9.3906,9.4172,939666,0
2001-01-19,9.3056,9.508,9.3056,9.4458,855203,0
2001-01-22,9.362,9.564,9.3056,9.508,1244501,0
2001-01-23,9.4458,9.851,9.4458,9.712,1047567,0
2001-01-24,10.144,10.144,9.622,9.685,1316248,0
2001-01-25,9.537,9.916,9.537,9.796,1097730,0
2001-01-26,9.916,10.026,9.594,9.622,828763,0
2001-01-29,9.564,9.74,9.564,9.732,580092,0
2001-01-30,9.851,9.992,9.649,9.902,1019409,0
2001-01-31,9.832,10.132,9.748,10.021,796037,0
2001-02-01,10.09,10.09,9.622,9.748,1653809,0
2001-02-02,9.74,9.769,9.2085,9.2714,1508038,0
2001-02-05,9.3837,9.4102,9.0893,9.1389,1927203,0
2001-02-06,9.2297,9.803,9.2297,9.685,2187311,0
2001-02-07,9.685,10.551,9.685,10.39,2087554,0
2001-02-08,10.39,10.413,9.985,10,1062430,0
2001-02-09,10.111,10.337,10.09,10.256,712862,0
2001-02-12,10.204,10.382,10.174,10.351,605101,0
2001-02-13,10.292,10.292,10.144,10.144,1329249,0
2001-02-14,10.144,10.249,10.04,10.09,726153,0
2001-02-15,10.204,10.249,10.118,10.218,1526759,0
2001-02-16,10.204,10.323,10.138,10.218,811179,0
2001-02-20,10.104,10.264,10.09,10.126,1266654,0
2001-02-21,10.062,10.062,9.81,9.851,865778,0
2001-02-22,9.851,9.881,9.556,9.655,1219061,0
2001-02-23,9.693,9.949,9.649,9.74,839479,0
2001-02-26,9.67,9.851,9.581,9.756,703998,0
2001-02-27,9.865,9.971,9.719,9.838,536647,0
2001-02-28,9.781,10.111,9.756,10.077,1037843,0
2001-03-01,10.04,10.111,10.008,10.077,1251219,0
2001-03-02,10.04,10.39,9.873,10.104,1417424,0
2001-03-05,10.144,10.166,9.693,9.838,826765,0
2001-03-06,9.902,10.026,9.781,9.845,631969,0
2001-03-07,9.964,10.678,9.935,10.662,2392680,0
2001-03-08,10.662,10.854,10.662,10.854,1443723,0
2001-03-09,10.802,11.012,10.761,10.81,495485,0
2001-03-12,10.916,10.965,10.761,10.894,623823,0
2001-03-13,10.937,10.937,10.67,10.727,1360266,0
2001-03-14,10.565,10.755,10.483,10.616,877213,0
2001-03-15,10.642,10.749,10.609,10.734,893362,0
2001-03-16,10.782,10.872,10.685,10.802,1209059,0
2001-03-19,10.854,11.132,10.691,11.019,1000401,0
2001-03-20,10.794,11.034,10.722,10.749,661123,0
2001-03-21,10.714,10.761,10.587,10.678,631254,0
2001-03-22,10.662,10.782,10.524,10.691,1978081,0
2001-03-23,10.662,10.886,10.595,10.802,938377,0
2001-03-26,10.901,11.083,10.894,11.058,488767,0
2001-03-27,11.104,11.477,11.083,11.223,1844884,0
2001-03-28,11.104,11.132,11.065,11.118,499774,0
2001-03-29,11.111,11.242,11.083,11.118,3459390,0
2001-03-30,11.125,11.125,10.923,11.012,1836740,0
2001-04-02,11.034,11.211,11.034,11.132,885931,0
2001-04-03,11.132,11.242,10.691,10.865,845339,0
2001-04-04,11.132,11.168,10.642,10.992,1949215,0
2001-04-05,11.104,11.223,11.019,11.175,1359693,0
2001-04-06,11.146,11.146,10.825,11.09,796612,0
2001-04-09,11.378,12.078,11.378,11.727,3512561,0
2001-04-10,11.727,12.028,11.7,11.805,1374699,0
2001-04-11,11.714,11.798,11.378,11.621,1159470,0
2001-04-12,11.657,11.754,11.434,11.596,1173618,0
2001-04-16,11.657,11.93,11.546,11.853,1016408,0
2001-04-17,11.805,12.218,11.784,12.218,798322,0
2001-04-18,12.168,12.477,12.042,12.251,1017838,0
2001-04-19,12.265,12.425,12.036,12.099,1223350,0
2001-04-20,12.125,12.273,12.055,12.161,583947,0
2001-04-23,12.237,12.308,12.168,12.251,1132886,0
2001-04-24,12.251,12.352,11.988,12.125,763307,0
2001-04-25,12.125,12.679,12.028,12.503,814759,0
2001-04-26,12.567,12.768,12.377,12.425,1095870,0
2001-04-27,12.538,12.707,12.425,12.589,737009,0
2001-04-30,12.636,12.749,12.477,12.685,1237499,0
2001-05-01,12.707,12.707,12.244,12.589,1111446,0
2001-05-02,12.707,12.707,12.049,12.356,1015979,0
2001-05-03,12.265,12.265,11.91,12.099,606959,0
2001-05-04,12.168,12.901,12.146,12.7,1483888,0
2001-05-07,12.707,12.924,12.679,12.901,1064857,0
2001-05-08,12.868,13.119,12.735,13.065,1321105,0
2001-05-09,13.065,13.47,13.027,13.449,1686110,0
2001-05-10,13.449,13.484,12.939,13.072,1738559,0
2001-05-11,13.162,13.162,12.525,12.901,1478597,0
2001-05-14,12.987,13,12.449,12.735,1340968,0
2001-05-15,12.749,13.098,12.707,13.072,1063575,0
2001-05-16,13.035,13.225,12.873,13.203,1314673,0
2001-05-17,13.315,13.47,13.19,13.442,1095158,0
2001-05-18,13.442,13.449,13.283,13.357,1189480,0
2001-05-21,13.378,13.553,13.19,13.47,709000,0
2001-05-22,13.47,13.702,13.386,13.59,545362,0
2001-05-23,13.497,13.59,13.218,13.331,869209,0
2001-05-24,13.357,13.47,13.244,13.274,622104,0
2001-05-25,13.287,13.427,13.244,13.427,468905,0
2001-05-29,13.378,13.442,13.238,13.238,665412,0
2001-05-30,13.287,13.47,13.259,13.337,1010266,0
2001-05-31,13.287,13.287,12.644,12.96,2222610,0
2001-06-01,12.96,12.96,12.685,12.776,1800153,0
2001-06-04,12.868,12.868,12.636,12.812,1371124,0
2001-06-05,12.825,12.916,12.664,12.776,1972368,0
2001-06-06,12.729,12.763,12.175,12.265,1955072,0
2001-06-07,12.218,12.356,11.791,11.91,3272321,0
2001-06-08,11.791,12.042,11.791,11.823,1005404,0
2001-06-11,11.853,12.078,11.768,11.895,2810418,0
2001-06-12,11.944,12.063,11.867,11.889,968675,0
2001-06-13,11.958,12.086,11.853,11.916,1290233,0
2001-06-14,11.916,11.916,11.651,11.651,442037,0
2001-06-15,11.762,11.838,11.426,11.53,1078581,0
2001-06-18,11.546,11.657,11.546,11.601,1154608,0
2001-06-19,11.693,11.83,11.627,11.671,676270,0
2001-06-20,11.621,12.198,11.621,11.988,1172903,0
2001-06-21,12.078,12.425,11.966,12.117,1152322,0
2001-06-22,12.425,12.511,11.502,11.798,1676108,0
2001-06-25,11.754,12.161,11.754,11.768,1030700,0
2001-06-26,11.657,12.362,11.496,12.237,1953932,0
2001-06-27,12.237,12.693,12.198,12.589,1138027,0
2001-06-28,12.888,13.497,12.679,13.47,2306503,0
2001-06-29,13.399,13.399,12.849,12.96,1431005,0
2001-07-02,13.119,13.569,13.106,13.197,1408567,0
2001-07-03,13.315,13.351,13.126,13.323,584664,0
2001-07-05,13.295,13.503,13.259,13.365,840911,0
2001-07-06,13.47,13.497,13.027,13.035,883355,0
2001-07-09,13.119,13.59,13.119,13.399,1085581,0
2001-07-10,13.331,13.497,13.119,13.3,1114733,0
2001-07-11,13.399,13.814,13.399,13.615,2124855,0
2001-07-12,13.615,13.902,13.59,13.894,2349948,0
2001-07-13,13.702,13.894,13.622,13.729,1858461,0
2001-07-16,13.84,14.309,13.747,14.239,1207060,0
2001-07-17,14.239,15.1,14.239,14.863,3444390,0
2001-07-18,14.749,14.764,14.261,14.372,1813442,0
2001-07-19,14.488,14.722,14.309,14.392,523209,0
2001-07-20,14.4,14.749,14.378,14.694,932807,0
2001-07-23,14.601,14.917,14.52,14.792,1216916,0
2001-07-24,14.674,14.681,14.029,14.233,1315100,0
2001-07-25,14.167,14.281,13.711,14.261,1010122,0
2001-07-26,13.941,14.174,13.868,14.155,979539,0
2001-07-27,13.98,13.98,13.457,13.484,1813019,0
2001-07-30,13.658,13.941,13.54,13.886,1396993,0
2001-07-31,13.91,14.098,13.785,13.886,529640,0
2001-08-01,13.799,14.001,13.604,13.927,544934,0
2001-08-02,13.854,13.952,13.741,13.799,600670,0
2001-08-03,13.814,14.08,13.721,14.036,514493,0
2001-08-06,13.98,14.009,13.65,13.868,381867,0
2001-08-07,12.308,12.776,12.237,12.517,5268696,0
2001-08-08,12.589,12.812,12.589,12.783,2225468,0
2001-08-09,12.776,13.19,12.658,13.035,2070122,0
2001-08-10,13.154,13.283,12.901,12.916,1283088,0
2001-08-13,12.909,13.05,12.664,12.783,899363,0
2001-08-14,12.868,12.993,12.658,12.755,1245789,0
2001-08-15,12.818,12.818,12.621,12.679,797894,0
2001-08-16,12.749,13.08,12.664,13.041,1334534,0
2001-08-17,12.953,13.119,12.834,12.868,804180,0
2001-08-20,12.868,13.093,12.658,13.072,748730,0
2001-08-21,13.238,13.283,13.035,13.106,754589,0
2001-08-22,13.218,13.218,12.776,12.966,1195339,0
2001-08-23,13.008,13.19,12.818,13.119,1135887,0
2001-08-24,13.027,13.287,12.939,13.266,748588,0
2001-08-27,13.19,13.337,13.065,13.106,368575,0
2001-08-28,13.05,13.274,12.873,12.96,852203,0
2001-08-29,13,13.19,12.939,13.133,491483,0
2001-08-30,13.08,13.611,13.08,13.351,1593928,0
2001-08-31,13.442,13.658,13.244,13.295,939809,0
2001-09-04,13.47,13.54,13.295,13.399,747729,0
2001-09-05,13.419,13.492,13.19,13.394,765165,0
2001-09-06,13.323,13.399,12.849,12.873,640405,0
2001-09-07,12.873,12.873,12.356,12.49,767023,0
2001-09-10,12.168,12.679,12.168,12.477,539216,0
2001-09-17,11.958,11.966,11.286,11.552,1158325,0
2001-09-18,11.538,11.754,11.266,11.651,1101301,0
2001-09-19,11.53,11.574,10.734,11.153,1711264,0
2001-09-20,11.146,11.514,10.768,11.514,2359239,0
2001-09-21,11.146,11.846,11.034,11.754,2438269,0
2001-09-24,12.776,12.776,12.078,12.218,1324245,0
2001-09-25,12.078,12.407,12.028,12.086,1804440,0
2001-09-26,12.092,12.497,12.055,12.111,1168186,0
2001-09-27,12.111,12.198,11.936,12.055,1008261,0
2001-09-28,12.055,12.198,12.006,12.198,1177474,0
2001-10-01,12.125,12.125,11.657,11.853,695137,0
2001-10-02,11.853,11.974,11.798,11.974,972681,0
2001-10-03,12.078,13.218,12.078,13.147,2202173,0
2001-10-04,13.147,13.882,13.112,13.615,2129573,0
2001-10-05,13.628,13.882,13.54,13.882,1260792,0
2001-10-08,13.882,13.886,13.524,13.628,1283230,0
2001-10-09,13.628,13.628,13.244,13.344,1267225,0
2001-10-10,13.435,13.77,13.394,13.741,735154,0
2001-10-11,13.741,14.009,13.702,13.952,936092,0
2001-10-12,13.952,14.05,13.673,14.001,586520,0
2001-10-15,13.966,14.113,13.882,14.001,1134029,0
2001-10-16,14.072,14.127,13.952,14.106,748446,0
2001-10-17,13.994,14.213,13.673,13.754,1149604,0
2001-10-18,13.741,13.974,13.694,13.91,389017,0
2001-10-19,13.882,14.142,13.717,14.044,451183,0
2001-10-22,13.952,14.064,13.84,14.022,437887,0
2001-10-23,13.958,14.367,13.77,14.155,774600,0
2001-10-24,14.142,14.219,13.91,14.022,471762,0
2001-10-25,13.902,14.182,13.747,14.174,271110,0
2001-10-26,14.273,14.595,14.106,14.503,937806,0
2001-10-29,14.421,14.563,14.33,14.407,1419572,0
2001-10-30,14.407,14.421,13.952,14.05,1334534,0
2001-10-31,15.074,15.108,14.771,14.896,2997636,0
2001-11-01,14.421,14.771,14.4,14.616,2531164,0
2001-11-02,14.623,14.863,14.542,14.722,1115306,0
2001-11-05,14.792,14.882,14.421,14.714,1096157,0
2001-11-06,14.722,14.983,14.549,14.917,938665,0
2001-11-07,14.842,14.911,14.654,14.882,523355,0
2001-11-08,14.699,14.848,14.63,14.792,841770,0
2001-11-09,14.771,14.8,14.33,14.563,813043,0
2001-11-12,14.563,14.662,14.142,14.601,404023,0
2001-11-13,14.601,14.714,14.372,14.601,909080,0
2001-11-14,14.601,14.785,14.367,14.722,1063287,0
2001-11-15,14.63,14.924,14.563,14.792,842912,0
2001-11-16,14.8,14.814,14.092,14.304,1009975,0
2001-11-19,14.304,14.511,14.08,14.445,639683,0
2001-11-20,14.304,14.581,14.19,14.421,706570,0
2001-11-21,14.309,14.4,14.064,14.352,321413,0
2001-11-23,14.352,14.392,14.142,14.309,259961,0
2001-11-26,14.309,14.372,14.001,14.304,670699,0
2001-11-27,14.233,14.233,13.98,14.135,951385,0
2001-11-28,14.092,14.213,14.05,14.167,1295236,0
2001-11-29,14.213,14.384,14.12,14.198,547076,0
2001-11-30,14.161,14.304,13.986,14.304,815471,0
2001-12-03,14.19,14.616,13.958,14.437,920654,0
2001-12-04,14.463,15.008,14.445,14.983,1035562,0
2001-12-05,15.351,15.954,15.351,15.778,1674387,0
2001-12-06,15.933,15.967,15.534,15.534,1069430,0
2001-12-07,15.442,15.723,14.889,15.645,1080151,0
2001-12-10,15.764,16.095,15.702,15.856,845339,0
2001-12-11,15.856,16.199,15.745,16.087,881355,0
2001-12-12,16.087,16.087,15.402,15.624,1282234,0
2001-12-13,15.582,16.002,15.442,15.926,869350,0
2001-12-14,15.926,17.144,15.926,16.911,3441959,0
2001-12-17,16.911,17.429,16.702,16.771,2275922,0
2001-12-18,16.801,17.003,16.597,16.793,1022840,0
2001-12-19,16.793,16.941,16.465,16.617,1334110,0
2001-12-20,16.633,16.934,16.324,16.339,1008835,0
2001-12-21,16.302,16.718,16.302,16.583,1107160,0
2001-12-24,16.757,16.771,16.569,16.617,191361,0
2001-12-26,16.561,16.793,16.52,16.731,350998,0
2001-12-27,16.779,16.884,16.639,16.744,477335,0
2001-12-28,16.702,16.865,16.583,16.813,551083,0
2001-12-31,16.702,16.725,16.28,16.465,871067,0
2002-01-02,16.561,16.682,16.045,16.269,730433,0
2002-01-03,16.256,16.757,16.095,16.757,1647523,0
2002-01-04,16.976,17.857,16.976,17.745,1823592,0
2002-01-07,17.634,17.838,17.161,17.305,1346113,0
2002-01-08,17.298,17.605,17.144,17.298,1104878,0
2002-01-09,17.397,17.437,17.255,17.352,744158,0
2002-01-10,17.388,17.576,17.352,17.397,576378,0
2002-01-11,17.444,17.681,17.444,17.451,606104,0
2002-01-14,17.397,17.494,17.275,17.282,376576,0
2002-01-15,17.282,17.422,17.17,17.409,859347,0
2002-01-16,17.479,17.74,17.242,17.275,751017,0
2002-01-17,17.214,17.857,17.214,17.74,1271515,0
2002-01-18,17.388,17.778,17.352,17.688,1579923,0
2002-01-22,17.815,18.143,17.815,18.031,1797864,0
2002-01-23,18.046,18.213,18.046,18.138,1505464,0
2002-01-24,18.138,18.138,17.751,17.962,1535189,0
2002-01-25,17.962,17.962,17.326,17.464,1427719,0
2002-01-28,17.472,17.751,17.397,17.444,1315388,0
2002-01-29,17.535,17.674,17.242,17.298,1025842,0
2002-01-30,17.905,18.514,17.77,18.354,2060545,0
2002-01-31,18.556,19.215,18.534,19.163,2494863,0
2002-02-01,18.878,18.993,18.481,18.586,1568204,0
2002-02-04,18.467,18.739,18.395,18.608,1347829,0
2002-02-05,18.608,18.978,18.452,18.809,843482,0
2002-02-06,18.709,18.709,18.384,18.422,1018551,0
2002-02-07,18.444,18.625,18.143,18.601,1335253,0
2002-02-08,18.593,19.075,18.452,18.683,1215777,0
2002-02-11,18.608,19.305,18.562,19.203,1871183,0
2002-02-12,19.119,19.119,18.822,18.893,1513038,0
2002-02-13,18.886,19.025,18.794,18.878,1365692,0
2002-02-14,18.836,19.516,18.836,19.283,1234212,0
2002-02-15,19.283,19.417,19.004,19.081,1327962,0
2002-02-19,19.119,19.305,19.052,19.141,1427146,0
2002-02-20,19.137,19.585,19.025,19.445,1346257,0
2002-02-21,19.445,19.998,19.445,19.593,1335682,0
2002-02-22,19.535,19.92,19.468,19.788,1200342,0
2002-02-25,19.837,20.11,19.822,20.048,747156,0
2002-02-26,20.005,20.188,19.752,19.794,1011549,0
2002-02-27,19.794,20.048,19.634,19.788,1163897,0
2002-02-28,19.935,20.131,19.661,19.668,1048285,0
2002-03-01,19.726,19.956,19.608,19.878,541793,0
2002-03-04,20.188,20.613,20.165,20.255,1133316,0
2002-03-05,20.329,20.459,19.991,19.998,901365,0
2002-03-06,20.094,20.768,20.005,20.467,1096588,0
2002-03-07,20.698,20.698,19.585,19.697,1907771,0
2002-03-08,19.535,19.674,18.487,18.978,3646473,0
2002-03-11,18.866,19.075,17.905,18.046,2763970,0
2002-03-12,17.74,18.053,17.214,17.404,4367331,0
2002-03-13,17.161,18.074,17.074,17.494,4406207,0
2002-03-14,17.535,17.948,17.535,17.885,2106994,0
2002-03-15,18.016,18.244,17.865,18.138,1563916,0
2002-03-18,18.377,18.377,18.184,18.354,1824165,0
2002-03-19,18.346,18.444,18.11,18.271,1030988,0
2002-03-20,18.271,18.37,18.074,18.303,743870,0
2002-03-21,18.556,18.556,17.646,17.751,1315959,0
2002-03-22,18.422,18.444,17.298,17.591,5095053,0
2002-03-25,17.634,17.801,16.976,17.228,2418544,0
2002-03-26,17.494,18.005,17.326,17.897,1785577,0
2002-03-27,17.955,18.542,17.955,18.467,1491029,0
2002-03-28,19.188,19.188,18.37,18.878,2712093,0
2002-04-01,18.608,18.613,17.865,18.116,1225778,0
2002-04-02,17.793,18.066,17.718,17.778,1278372,0
2002-04-03,17.444,17.464,16.561,17.367,4954854,0
2002-04-04,17.374,17.822,17.207,17.801,1191050,0
2002-04-05,17.801,18.319,17.801,18.257,2704374,0
2002-04-08,18.257,18.507,18.046,18.389,2186739,0
2002-04-09,18.507,18.739,18.437,18.613,990968,0
2002-04-10,18.608,18.768,18.487,18.709,1407996,0
2002-04-11,18.646,18.97,18.487,18.534,1549196,0
2002-04-12,18.601,18.829,18.542,18.625,1580352,0
2002-04-15,18.625,18.716,18.556,18.586,748730,0
2002-04-16,18.608,18.625,18.257,18.346,946524,0
2002-04-17,18.229,18.326,18.012,18.123,694853,0
2002-04-18,18.066,18.295,18.024,18.08,1056995,0
2002-04-19,18.143,18.143,17.85,18.066,642263,0
2002-04-22,18.229,18.46,18.159,18.354,1069288,0
2002-04-23,18.37,18.85,18.184,18.754,1115164,0
2002-04-24,18.697,18.921,18.534,18.754,974251,0
2002-04-25,18.754,19.119,18.401,18.978,974681,0
2002-04-26,18.779,18.809,18.5,18.5,1294092,0
2002-04-29,18.437,18.487,18.184,18.361,799752,0
2002-04-30,18.481,18.669,18.384,18.578,807324,0
2002-05-01,18.578,18.578,17.74,18.031,3401516,0
2002-05-02,18.333,18.46,17.878,18.354,2768829,0
2002-05-03,18.229,18.264,17.688,17.786,2143436,0
2002-05-06,17.809,18.046,17.695,17.695,1115878,0
2002-05-07,17.809,18.319,17.674,18.102,2189166,0
2002-05-08,18.159,18.257,17.332,17.681,1555341,0
2002-05-09,17.598,17.786,17.397,17.456,1272940,0
2002-05-10,17.486,17.522,17.155,17.235,1020696,0
2002-05-13,17.29,17.444,17.081,17.367,1255933,0
2002-05-14,17.255,17.668,17.102,17.388,1874897,0
2002-05-15,17.422,17.668,17.275,17.422,1650522,0
2002-05-16,17.414,17.456,17.102,17.178,1013839,0
2002-05-17,17.044,17.668,17.044,17.605,1788290,0
2002-05-20,17.562,17.605,17.298,17.494,1379560,0
2002-05-21,17.598,17.74,17.388,17.71,1453729,0
2002-05-22,17.801,17.842,17.422,17.569,1105302,0
2002-05-23,17.494,17.605,17.186,17.584,905368,0
2002-05-24,17.494,17.702,17.456,17.479,690850,0
2002-05-28,17.479,17.562,17.123,17.144,1821735,0
2002-05-29,17.178,17.535,17.178,17.429,1324536,0
2002-05-30,17.472,17.695,17.255,17.437,2099279,0
2002-05-31,17.456,17.555,17.338,17.548,1238927,0
2002-06-03,17.381,17.555,17.05,17.094,939951,0
2002-06-04,17.267,17.422,16.934,17.016,1021841,0
2002-06-05,17.058,17.668,17.044,17.508,1771570,0
2002-06-06,17.605,18.016,17.494,17.598,1172186,0
2002-06-07,17.598,17.982,17.5,17.83,987825,0
2002-06-10,17.913,18.053,17.74,17.897,3235305,0
2002-06-11,18.159,18.281,18.024,18.102,2320794,0
2002-06-12,18.102,18.389,17.913,18.046,2326652,0
2002-06-13,17.838,18.116,17.838,18.016,1492174,0
2002-06-14,17.913,17.997,17.5,17.885,1675247,0
2002-06-17,17.885,18.43,17.878,18.333,1171332,0
2002-06-18,18.401,18.927,18.401,18.768,2047402,0
2002-06-19,18.625,19.516,18.578,19.137,3084387,0
2002-06-20,19.21,19.236,18.578,18.815,2051827,0
2002-06-21,18.333,18.507,17.359,17.548,4679173,0
2002-06-24,17.22,17.22,16.38,16.793,3736650,0
2002-06-25,16.865,17.186,16.03,16.367,2634631,0
2002-06-26,16.135,16.207,15.582,16.116,2106704,0
2002-06-27,17.081,17.298,16.779,17.298,3820967,0
2002-06-28,17.29,17.456,17.011,17.255,3467400,0
2002-07-01,17.149,17.22,16.367,16.423,1819594,0
2002-07-02,16.31,16.417,15.869,16.03,1906198,0
2002-07-03,16.17,16.277,14.961,15.171,2791550,0
2002-07-05,15.366,16.318,15.366,16.183,758166,0
2002-07-08,16.064,16.241,15.715,15.764,1519181,0
2002-07-09,15.889,16.339,14.989,15.134,1961363,0
2002-07-10,15.346,15.869,15.093,15.456,2005237,0
2002-07-11,15.226,15.433,14.778,15.212,1538046,0
2002-07-12,15.128,15.433,13.894,14.669,3551718,0
2002-07-15,14.699,14.771,13.449,14.456,4039487,0
2002-07-16,14.281,15.366,14.174,14.785,3542571,0
2002-07-17,15.087,15.477,14.699,14.714,2805847,0
2002-07-18,14.736,15.282,14.736,14.842,1907771,0
2002-07-19,14.807,15.051,14.392,14.488,2429551,0
2002-07-22,14.421,14.595,13.546,13.834,1724695,0
2002-07-23,13.834,14.451,13.834,14.317,2156439,0
2002-07-24,14.317,15.822,13.966,15.402,3805246,0
2002-07-25,15.366,16.277,15.303,15.997,3489407,0
2002-07-26,15.822,15.822,15.093,15.463,2287065,0
2002-07-29,15.784,16.199,15.723,16.123,1947927,0
2002-07-30,16.064,16.373,15.918,16.135,1445867,0
2002-07-31,16.428,16.696,16.03,16.219,3848123,0
2002-08-01,16.17,16.486,15.738,15.738,1361834,0
2002-08-02,15.668,15.715,14.842,15.014,1726269,0
2002-08-05,14.983,15.715,14.961,15.008,1215201,0
2002-08-06,15.014,15.47,15.014,15.074,1759565,0
2002-08-07,15.54,15.574,14.429,15.074,1825448,0
2002-08-08,15.1,15.5,14.674,15.456,1739987,0
2002-08-09,15.456,15.896,15.24,15.675,769308,0
2002-08-12,15.68,15.997,15.388,15.807,623395,0
2002-08-13,15.784,15.889,15.24,15.294,1238643,0
2002-08-14,15.294,15.624,14.876,15.555,1200630,0
2002-08-16,16.293,16.486,16.038,16.288,1129314,0
2002-08-19,16.31,17.016,16.288,17.016,1221208,0
2002-08-20,16.731,16.731,16.261,16.324,2058117,0
2002-08-21,16.367,16.926,16.346,16.577,1642376,0
2002-08-22,16.486,16.976,16.367,16.836,1681536,0
2002-08-23,16.659,17.479,16.659,17.326,2347946,0
2002-08-26,17.326,17.464,16.787,17.464,2171017,0
2002-08-27,17.451,17.897,17.326,17.74,2010235,0
2002-08-28,17.569,18.08,17.29,17.969,2667932,0
2002-08-29,17.83,18.319,17.74,18.319,2447705,0
2002-08-30,18.264,18.264,17.83,17.897,1131885,0
2002-09-03,17.562,17.562,16.884,16.996,1495603,0
2002-09-04,17.011,17.548,16.793,17.451,1512036,0
2002-09-05,17.388,17.388,16.851,17.11,1212918,0
2002-09-06,17.422,17.422,16.941,17.381,947808,0
2002-09-09,17.332,17.584,17.067,17.494,1054421,0
2002-09-10,17.422,17.422,16.808,16.904,1433579,0
2002-09-11,16.904,16.976,16.659,16.801,868779,0
2002-09-12,16.737,16.737,15.883,16.234,2355521,0
2002-09-13,16.103,16.401,15.85,16.386,1157323,0
2002-09-17,16.417,16.486,15.738,15.822,1213060,0
2002-09-18,15.68,16.597,15.402,16.45,2614910,0
2002-09-19,16.486,17.29,16.457,16.836,3509416,0
2002-09-20,16.744,16.836,16.207,16.339,2351952,0
2002-09-23,16.31,16.486,15.883,16.051,1755135,0
2002-09-24,16.051,16.191,15.59,16.103,1576637,0
2002-09-25,16.207,17.332,16.207,17.305,2240047,0
2002-09-26,17.352,17.974,17.155,17.778,2207176,0
2002-09-27,17.494,17.668,17.144,17.186,1222782,0
2002-09-30,17.149,17.149,16.45,16.934,1867611,0
2002-10-01,16.97,17.081,16.605,16.857,2698089,0
2002-10-02,15.889,16.528,15.463,16.155,4390201,0
2002-10-03,16.022,16.207,15.856,16.051,2364095,0
2002-10-04,16.079,16.207,15.52,15.694,1774429,0
2002-10-07,15.75,16.002,15.282,15.422,1882472,0
2002-10-08,15.918,16.302,15.534,16.176,2512013,0
2002-10-09,16.022,16.03,15.514,15.63,1287519,0
2002-10-10,15.08,15.709,13.854,15.351,4197118,0
2002-10-11,16.442,16.548,15.745,16.324,2392966,0
2002-10-14,16.241,17.003,16.148,16.688,1235498,0
2002-10-15,17.494,17.668,16.457,16.829,2297928,0
2002-10-16,16.829,16.829,16.13,16.428,1541336,0
2002-10-17,16.865,16.865,15.967,16.103,2949904,0
2002-10-18,16.103,16.148,15.605,16.045,3212296,0
2002-10-21,16.045,16.536,15.568,16.472,2539879,0
2002-10-22,16.472,16.865,16.11,16.269,1942211,0
2002-10-23,16.058,16.605,16.022,16.465,1331253,0
2002-10-24,16.71,16.779,16.162,16.261,1061427,0
2002-10-25,15.918,16.647,15.918,16.548,689564,0
2002-10-28,16.652,16.851,15.918,16.11,1513038,0
2002-10-29,16.11,16.116,15.52,16.038,1877329,0
2002-10-30,14.072,14.856,13.658,14.001,12070295,0
2002-10-31,14.029,14.239,13.014,13.283,8915741,0
2002-11-01,13.295,13.435,12.783,13.014,5273985,0
2002-11-04,13.19,13.449,12.825,12.946,3905569,0
2002-11-05,13,13.133,12.597,13.098,4934276,0
2002-11-06,13.259,13.966,13.093,13.702,4741053,0
2002-11-07,13.399,13.994,13.308,13.604,2696946,0
2002-11-08,13.259,13.821,13.19,13.331,1557341,0
2002-11-11,13.821,13.828,13.225,13.413,2635063,0
2002-11-12,13.47,13.575,13.203,13.419,1842173,0
2002-11-13,13.295,13.442,13.19,13.378,2944759,0
2002-11-14,13.644,13.994,13.546,13.854,2467426,0
2002-11-15,13.785,14.15,13.785,13.994,3474971,0
2002-11-18,13.994,14.135,13.886,13.994,2015242,0
2002-11-19,13.974,14.304,13.854,14.167,1617223,0
2002-11-20,14.167,14.638,13.934,14.414,2127568,0
2002-11-21,14.482,15.014,14.482,14.903,2295499,0
2002-11-22,14.889,15.282,14.882,14.924,2537881,0
2002-11-25,14.976,15.395,14.939,15.142,1894761,0
2002-11-26,15.043,15.176,14.911,14.932,1724552,0
2002-11-27,15.008,15.197,14.842,15.197,1007262,0
2002-11-29,15.254,15.29,14.911,15.134,570801,0
2002-12-02,15.218,15.395,15.155,15.226,1357406,0
2002-12-03,14.345,14.638,14.345,14.414,3018502,0
2002-12-04,14.345,14.749,14.273,14.445,1426577,0
2002-12-05,14.616,14.623,14.253,14.471,1013410,0
2002-12-06,14.378,14.623,14.345,14.542,923229,0
2002-12-09,14.437,14.662,14.174,14.488,865348,0
2002-12-10,14.451,14.52,14.135,14.451,1055280,0
2002-12-11,14.239,14.352,14.161,14.273,1274085,0
2002-12-12,14.337,14.549,14.273,14.352,1233070,0
2002-12-13,14.33,14.429,14.265,14.265,2020241,0
2002-12-16,14.372,14.471,13.986,14.135,2022677,0
2002-12-17,13.934,13.994,13.295,13.721,2655357,0
2002-12-18,13.644,14.456,13.644,14.323,3241025,0
2002-12-19,14.239,14.429,14.05,14.19,1826738,0
2002-12-20,14.198,14.623,14.198,14.563,3214583,0
2002-12-23,14.555,14.778,14.414,14.581,1396993,0
2002-12-24,14.555,14.662,14.52,14.588,642833,0
2002-12-26,14.588,14.819,14.52,14.609,1487028,0
2002-12-27,14.378,14.555,14.261,14.317,1090294,0
2002-12-30,14.239,14.503,14.098,14.227,1348829,0
2002-12-31,14.309,14.471,14.182,14.309,1193340,0
2003-01-02,14.367,14.968,14.359,14.968,1887762,0
2003-01-03,15.568,15.778,15.087,15.351,3624176,0
2003-01-06,15.261,15.687,15.234,15.582,1596214,0
2003-01-07,15.395,15.883,15.322,15.702,2173871,0
2003-01-08,15.792,15.869,15.668,15.814,2766114,0
2003-01-09,15.792,16.103,15.687,16.009,2796697,0
2003-01-10,15.836,16.071,15.715,16.022,2977061,0
2003-01-13,15.792,15.941,15.645,15.668,2130003,0
2003-01-14,15.738,15.883,15.617,15.792,902795,0
2003-01-15,15.738,15.99,15.52,15.975,1264794,0
2003-01-16,15.863,15.975,15.582,15.675,1798583,0
2003-01-17,15.568,15.653,15.429,15.492,778602,0
2003-01-21,15.45,15.59,15.29,15.303,1299093,0
2003-01-22,15.309,15.675,15.247,15.433,1435151,0
2003-01-23,15.422,15.429,14.968,15.148,1829454,0
2003-01-24,15.155,15.33,14.826,15.087,1244643,0
2003-01-27,15.087,15.148,14.882,15.043,1221208,0
2003-01-28,15.08,15.113,14.662,14.819,1097155,0
2003-01-29,14.976,16.058,14.976,15.828,2982920,0
2003-01-30,15.918,15.926,15.29,15.322,2205600,0
2003-01-31,15.29,15.322,15.002,15.184,2275922,0
2003-02-03,15.282,15.63,15.19,15.63,982392,0
2003-02-04,15.492,15.492,15.08,15.309,1184190,0
2003-02-05,15.309,15.38,14.995,14.995,872493,0
2003-02-06,14.889,15.08,14.694,14.722,863494,0
2003-02-07,14.834,15.008,14.451,14.575,900648,0
2003-02-10,14.646,14.749,14.392,14.749,595816,0
2003-02-11,14.749,15.142,14.749,14.819,875640,0
2003-02-12,14.814,14.814,14.52,14.588,702282,0
2003-02-13,14.588,14.588,13.821,14.098,1523467,0
2003-02-14,14.086,14.451,14.064,14.429,1312817,0
2003-02-18,14.437,14.437,11.546,12.006,10367035,0
2003-02-19,12.006,12.117,11.798,12.036,3398655,0
2003-02-20,12.036,12.132,11.838,11.875,2474286,0
2003-02-21,11.895,11.993,11.823,11.93,2686084,0
2003-02-24,11.93,12.036,11.768,12.036,1468023,0
2003-02-25,12.036,12.036,11.714,11.981,2074697,0
2003-02-26,11.981,11.981,11.754,11.754,2088271,0
2003-02-27,12.161,12.597,12.132,12.49,2579751,0
2003-02-28,12.49,12.7,12.21,12.463,2215181,0
2003-03-03,12.56,12.567,12.273,12.287,1949643,0
2003-03-04,12.257,12.28,12.006,12.042,1771712,0
2003-03-05,12.092,12.14,11.999,12.078,1823022,0
2003-03-06,12.078,12.356,12.071,12.175,1915633,0
2003-03-07,12.078,12.546,12.036,12.463,1555198,0
2003-03-10,12.425,12.425,12.244,12.362,1614939,0
2003-03-11,12.337,12.511,12.337,12.44,1824594,0
2003-03-12,12.419,12.525,12.323,12.477,1617223,0
2003-03-13,12.768,13.51,12.735,13.457,2666218,0
2003-03-14,13.435,13.834,13.315,13.553,1509893,0
2003-03-17,13.308,14.064,13.274,13.91,2467709,0
2003-03-18,13.98,14.213,13.91,14.029,2157442,0
2003-03-19,14.036,14.092,13.717,13.994,2149870,0
2003-03-20,13.994,13.994,13.597,13.828,2260058,0
2003-03-21,12.939,13.532,12.776,13.47,5237827,0
2003-03-24,13.47,13.47,12.664,12.768,2492147,0
2003-03-25,12.776,13.119,12.636,13.119,1983941,0
2003-03-26,13.119,13.154,12.96,13.021,1443011,0
2003-03-27,13.027,13.112,12.909,12.909,1273227,0
2003-03-28,12.873,13.014,12.804,12.804,1749135,0
2003-03-31,12.392,12.768,12.315,12.49,2446560,0
2003-04-01,12.477,12.525,12.295,12.344,1804732,0
2003-04-02,12.433,12.715,12.433,12.707,2708236,0
2003-04-03,12.804,12.804,12.56,12.597,1768853,0
2003-04-04,12.729,12.735,12.362,12.567,1995661,0
2003-04-07,12.946,13.133,12.776,12.849,1591216,0
2003-04-08,12.644,13.058,12.609,12.966,1984797,0
2003-04-09,13.014,13.085,12.685,12.685,1686963,0
2003-04-10,12.768,12.825,12.651,12.818,1550339,0
2003-04-11,13.119,13.126,12.895,12.909,1255933,0
2003-04-14,12.901,13.331,12.849,13.315,1017411,0
2003-04-15,13.197,13.435,13.183,13.371,1595213,0
2003-04-16,13.394,13.399,13.231,13.283,1356546,0
2003-04-17,13.283,13.702,13.238,13.56,1285379,0
2003-04-21,13.702,13.762,13.47,13.569,1178480,0
2003-04-22,13.702,13.958,13.569,13.958,2076840,0
2003-04-23,13.553,13.575,13.259,13.365,1869183,0
2003-04-24,13.365,13.644,13.365,13.524,1419000,0
2003-04-25,13.524,13.747,13.442,13.478,929656,0
2003-04-28,13.484,13.854,13.449,13.854,1092582,0
2003-04-29,13.834,13.966,13.717,13.834,745584,0
2003-04-30,12.244,12.597,12.183,12.251,11200232,0
2003-05-01,12.251,12.251,12.042,12.232,3656044,0
2003-05-02,12.078,12.4,12.078,12.4,2585898,0
2003-05-05,12.392,12.825,12.369,12.798,3981752,0
2003-05-06,12.798,13.008,12.768,12.873,1598216,0
2003-05-07,12.873,12.873,12.671,12.768,1671242,0
2003-05-08,12.679,12.849,12.552,12.7,1351405,0
2003-05-09,12.861,13.147,12.597,13.08,1317530,0
2003-05-12,13.093,13.287,12.987,13.225,1852461,0
2003-05-13,13.231,13.295,13.119,13.19,1584356,0
2003-05-14,13.244,13.295,12.96,13.035,2272772,0
2003-05-15,13.05,13.211,13.014,13.154,1355689,0
2003-05-16,13.119,13.283,13.119,13.259,2231041,0
2003-05-19,13.203,13.203,12.798,12.818,1652095,0
2003-05-20,12.873,13.08,12.597,12.722,1818445,0
2003-05-21,12.791,12.901,12.597,12.7,1317821,0
2003-05-22,12.7,12.98,12.658,12.861,1251077,0
2003-05-23,12.722,12.924,12.7,12.842,1053282,0
2003-05-27,12.735,13.17,12.456,13.085,2058258,0
2003-05-28,13.154,13.386,13.119,13.331,1676249,0
2003-05-29,13.162,13.611,13.162,13.457,2041249,0
2003-05-30,13.628,13.927,13.524,13.86,3691205,0
2003-06-02,13.86,14.198,13.84,13.927,2651642,0
2003-06-03,13.918,13.918,13.524,13.54,1657809,0
2003-06-04,13.54,13.694,13.517,13.597,1726269,0
2003-06-05,13.365,13.611,13.287,13.575,2527304,0
2003-06-06,13.611,13.886,13.47,13.546,1621368,0
2003-06-09,13.478,13.553,13.252,13.546,1343971,0
2003-06-10,13.604,13.806,13.435,13.806,1526044,0
2003-06-11,13.806,13.994,13.733,13.98,1464019,0
2003-06-12,14.064,14.239,13.868,13.958,2000236,0
2003-06-13,13.435,13.644,13.112,13.225,2975198,0
2003-06-16,13.351,13.47,13.283,13.386,2084557,0
2003-06-17,13.399,13.611,13.394,13.503,4158535,0
2003-06-18,13.47,13.497,13.365,13.399,1975795,0
2003-06-19,13.365,13.694,13.344,13.644,3936873,0
2003-06-20,13.19,13.503,13.119,13.371,5908809,0
2003-06-23,13.435,13.492,13.283,13.365,1747275,0
2003-06-24,13.3,13.553,13.274,13.344,1030271,0
2003-06-25,13.259,13.435,13.225,13.225,2739677,0
2003-06-26,13.225,13.503,13.178,13.442,1993950,0
2003-06-27,13.371,13.413,13.259,13.266,2296927,0
2003-06-30,13.435,13.47,13.126,13.283,2946047,0
2003-07-01,13.183,13.244,13.072,13.119,2805705,0
2003-07-02,13.154,13.546,13.154,13.47,2528446,0
2003-07-03,13.371,13.427,13.231,13.283,920081,0
2003-07-07,13.225,13.331,13.162,13.225,2330226,0
2003-07-08,13.295,13.622,13.162,13.517,3774807,0
2003-07-09,13.51,13.628,13.427,13.51,1718979,0
2003-07-10,13.337,13.406,13.112,13.331,2303070,0
2003-07-11,13.611,13.958,13.517,13.886,3358214,0
2003-07-14,13.994,14.057,13.741,13.799,1842454,0
2003-07-15,13.799,13.821,13.274,13.274,2047683,0
2003-07-16,13.449,13.503,13.252,13.283,1843458,0
2003-07-17,13.225,13.231,13.05,13.154,1733699,0
2003-07-18,13.154,13.365,13.072,13.344,1621653,0
2003-07-21,13.344,13.406,13.085,13.119,1492460,0
2003-07-22,13.112,13.394,13.05,13.315,1205343,0
2003-07-23,13.315,13.611,13.17,13.378,1202055,0
2003-07-24,13.378,13.457,13.231,13.308,1317103,0
2003-07-25,13.331,13.457,13.178,13.365,2177594,0
2003-07-28,13.308,13.457,13.17,13.351,1374267,0
2003-07-29,13.435,13.435,13.154,13.259,1558915,0
2003-07-30,13.331,13.394,13.17,13.225,1331253,0
2003-07-31,13.225,13.252,13.014,13.093,1749704,0
2003-08-01,13.093,13.218,12.98,13.183,1129314,0
2003-08-04,13.183,13.323,13.014,13.197,1112020,0
2003-08-05,13.365,13.91,13.365,13.778,3894713,0
2003-08-06,13.778,13.778,13.351,13.435,2828713,0
2003-08-07,13.435,13.778,13.406,13.747,1943215,0
2003-08-08,13.785,13.902,13.658,13.848,990540,0
2003-08-11,13.806,13.868,13.575,13.733,725580,0
2003-08-12,13.717,14.167,13.717,14.15,1386705,0
2003-08-13,14.167,14.699,14.092,14.669,3475544,0
2003-08-14,14.729,15.036,14.706,14.976,2340228,0
2003-08-15,14.976,14.976,14.694,14.954,498344,0
2003-08-18,15.128,15.128,14.749,14.954,1524758,0
2003-08-19,14.87,14.876,14.623,14.687,1503605,0
2003-08-20,14.694,14.764,14.581,14.706,1256792,0
2003-08-21,14.714,14.814,14.638,14.706,789749,0
2003-08-22,14.722,14.744,14.511,14.52,984968,0
2003-08-25,14.549,14.714,14.414,14.669,640545,0
2003-08-26,14.588,14.756,14.445,14.699,622968,0
2003-08-27,14.706,15.008,14.706,14.896,1366409,0
2003-08-28,14.946,15.087,14.819,15.087,1010408,0
2003-08-29,15.036,15.254,14.983,15.254,684845,0
2003-09-02,15.463,15.877,15.463,15.723,1911200,0
2003-09-03,15.638,15.738,15.527,15.709,813758,0
2003-09-04,15.645,15.702,15.492,15.506,1803012,0
2003-09-05,15.514,15.668,15.322,15.562,1110879,0
2003-09-08,15.548,15.731,15.29,15.38,1369837,0
2003-09-09,15.309,15.477,15.254,15.45,958816,0
2003-09-10,15.38,15.442,15.268,15.346,950811,0
2003-09-11,15.338,15.463,15.218,15.247,952672,0
2003-09-12,15.268,15.395,15.051,15.171,916656,0
2003-09-15,15.218,15.638,15.184,15.605,1227639,0
2003-09-16,15.8,15.933,15.582,15.605,1434578,0
2003-09-17,15.605,15.687,15.338,15.52,1536758,0
2003-09-18,15.463,15.822,15.456,15.738,1181905,0
2003-09-19,15.653,15.745,15.568,15.675,1113305,0
2003-09-22,15.68,15.68,15.303,15.415,789031,0
2003-09-23,15.33,15.351,15.226,15.29,1274655,0
2003-09-24,15.29,15.303,14.954,14.954,1603362,0
2003-09-25,14.954,14.954,12.768,13.119,12746996,0
2003-09-26,13.119,13.287,12.868,12.868,3043655,0
2003-09-29,12.909,13.154,12.812,13.106,1451867,0
2003-09-30,13.106,13.337,12.909,13.295,2430269,0
2003-10-01,13.331,13.503,13.315,13.435,3406374,0
2003-10-02,13.365,13.435,13.197,13.197,2975629,0
2003-10-03,13.365,13.478,13.287,13.406,3160275,0
2003-10-06,13.442,13.54,13.344,13.427,1209484,0
2003-10-07,13.331,13.435,13.238,13.295,2551744,0
2003-10-08,13.331,13.497,13.259,13.413,1504609,0
2003-10-09,13.413,13.821,13.413,13.717,2576754,0
2003-10-10,13.644,13.721,13.492,13.524,1691398,0
2003-10-13,13.532,13.828,13.532,13.821,1772427,0
2003-10-14,13.821,14.08,13.702,14.001,2686513,0
2003-10-15,13.994,14.072,13.611,14.009,5885947,0
2003-10-16,14.009,14.429,14.001,14.429,2685369,0
2003-10-17,14.429,14.555,14.295,14.496,3098678,0
2003-10-20,14.496,14.616,14.352,14.542,2467281,0
2003-10-21,14.542,14.542,13.918,14.167,3889998,0
2003-10-22,14.167,14.167,13.799,13.854,2523445,0
2003-10-23,13.785,13.986,13.729,13.747,2089985,0
2003-10-24,13.747,14.044,13.729,14.001,1274228,0
2003-10-27,13.994,14.127,13.894,14.029,854485,0
2003-10-28,14.12,14.33,14.029,14.304,1013698,0
2003-10-29,14.219,14.511,14.174,14.503,1007837,0
2003-10-30,14.503,14.778,14.503,14.681,1502894,0
2003-10-31,14.681,14.722,14.581,14.662,1210772,0
2003-11-03,14.623,15.043,14.623,14.87,1056240,0
2003-11-04,14.352,14.496,13.91,14.295,4820666,0
2003-11-05,14.304,14.352,14.057,14.198,2045397,0
2003-11-06,14.205,14.33,14.113,14.281,1522474,0
2003-11-07,14.4,14.687,14.219,14.239,1182904,0
2003-11-10,14.239,14.247,14.05,14.064,1738131,0
2003-11-11,14.064,14.113,14.001,14.072,1143887,0
2003-11-12,14.072,14.4,14.072,14.33,1526617,0
2003-11-13,14.337,14.456,14.219,14.429,893362,0
2003-11-14,14.367,14.456,14.233,14.345,1103446,0
2003-11-17,14.352,14.352,13.918,14.167,892504,0
2003-11-18,14.15,14.167,13.91,13.934,968531,0
2003-11-19,13.721,13.785,13.413,13.754,2471996,0
2003-11-20,13.681,13.711,13.553,13.575,1271370,0
2003-11-21,13.681,13.882,13.51,13.882,2118425,0
2003-11-24,13.994,14.253,13.882,14.253,1031276,0
2003-11-25,14.247,14.471,14.161,14.414,945668,0
2003-11-26,14.414,14.451,14.273,14.445,1002547,0
2003-11-28,14.414,14.555,14.345,14.488,520492,0
2003-12-01,14.488,14.699,14.4,14.654,1389845,0
2003-12-02,14.588,14.595,14.261,14.323,1365410,0
2003-12-03,14.407,14.451,14.19,14.239,1129883,0
2003-12-04,14.174,14.253,13.958,14.086,1758137,0
2003-12-05,14.092,14.19,13.894,14.029,1045135,0
2003-12-08,13.974,14.15,13.902,14.05,1385134,0
2003-12-09,14.044,14.135,13.966,14.022,1030845,0
2003-12-10,13.98,14.287,13.98,14.287,1264652,0
2003-12-11,14.239,14.304,13.958,13.958,1364836,0
2003-12-12,13.966,14.015,13.673,13.702,1635088,0
2003-12-15,13.854,13.986,13.799,13.86,1714122,0
2003-12-16,13.792,13.91,13.59,13.65,1214202,0
2003-12-17,13.681,13.694,13.524,13.569,1742558,0
2003-12-18,13.569,14.029,13.51,13.994,1256937,0
2003-12-19,14.15,14.555,13.986,14.167,3574872,0
2003-12-22,14.167,14.309,13.98,14.265,2350950,0
2003-12-23,14.309,14.646,14.295,14.63,1357262,0
2003-12-24,14.63,14.63,14.273,14.384,837623,0
2003-12-26,14.281,14.542,14.239,14.345,554648,0
2003-12-29,14.309,14.609,14.227,14.526,1085294,0
2003-12-30,14.482,14.771,14.437,14.744,780173,0
2003-12-31,14.749,14.87,14.654,14.722,742870,0
2004-01-02,14.681,14.8,14.57,14.623,964388,0
2004-01-05,14.729,14.729,14.503,14.654,997403,0
2004-01-06,14.57,14.792,14.482,14.609,1540619,0
2004-01-07,13.098,13.386,12.931,13.295,14653478,0
2004-01-08,13.295,13.644,13.259,13.484,4854956,0
2004-01-09,13.399,13.673,13.365,13.449,3902716,0
2004-01-12,13.806,13.886,13.575,13.814,2926752,0
2004-01-13,13.717,13.792,13.658,13.77,1687110,0
2004-01-14,13.854,14.273,13.821,14.219,3081959,0
2004-01-15,14.182,14.287,14.015,14.167,1992516,0
2004-01-16,14.205,14.445,14.155,14.309,2532447,0
2004-01-20,14.261,14.309,14.022,14.127,850060,0
2004-01-21,14.064,14.287,14.036,14.287,1286664,0
2004-01-22,14.482,14.601,14.19,14.247,2776403,0
2004-01-23,14.309,14.372,14.029,14.33,1345544,0
2004-01-26,14.19,14.261,13.91,14.064,1877329,0
2004-01-27,13.974,14.142,13.966,13.986,1131172,0
2004-01-28,14.064,14.064,13.854,13.927,907508,0
2004-01-29,13.927,14.182,13.927,14.127,1168612,0
2004-01-30,14.064,14.092,13.966,13.994,1158184,0
2004-02-02,14.309,14.764,14.239,14.526,3658043,0
2004-02-03,14.694,15.54,14.581,15.226,6244519,0
2004-02-04,15.226,15.485,14.87,15.322,3092677,0
2004-02-05,15.316,15.59,15.247,15.359,2038824,0
2004-02-06,15.395,15.492,15.148,15.359,1323250,0
2004-02-09,15.359,15.429,15.19,15.395,884497,0
2004-02-10,15.294,15.582,15.276,15.506,1340397,0
2004-02-11,15.463,15.611,15.33,15.429,1850315,0
2004-02-12,15.463,15.59,15.395,15.534,1655528,0
2004-02-13,15.5,15.66,15.415,15.527,1045992,0
2004-02-17,15.47,15.731,15.429,15.645,1121453,0
2004-02-18,15.675,15.745,15.59,15.709,1310242,0
2004-02-19,15.709,15.738,15.402,15.429,1376127,0
2004-02-20,15.5,15.638,15.316,15.409,1529187,0
2004-02-23,15.409,15.555,15.33,15.47,875927,0
2004-02-24,15.477,15.534,15.134,15.247,1028987,0
2004-02-25,15.254,15.527,15.212,15.492,1407711,0
2004-02-26,16.934,17.842,16.256,16.373,8985052,0
2004-02-27,16.597,17.262,16.512,17.074,5212530,0
2004-03-01,17.074,17.352,16.89,17.22,2093559,0
2004-03-02,17.267,17.464,17.178,17.359,2559033,0
2004-03-03,17.338,17.338,17.11,17.214,1766715,0
2004-03-04,17.388,17.598,17.282,17.444,3436098,0
2004-03-05,17.528,17.878,17.444,17.751,2491148,0
2004-03-08,17.688,17.913,17.562,17.613,1672817,0
2004-03-09,17.576,17.605,17.326,17.5,1400420,0
2004-03-10,17.508,17.535,17.038,17.05,1781432,0
2004-03-11,17.05,17.332,16.926,17.003,2077837,0
2004-03-12,16.989,17.199,16.787,17.178,1349404,0
2004-03-15,17.319,17.486,16.884,16.983,2091271,0
2004-03-16,16.989,17.087,16.801,17.023,2037540,0
2004-03-17,17.038,17.515,17.038,17.486,3823114,0
2004-03-18,17.758,17.758,16.486,16.97,3458679,0
2004-03-19,16.97,17.298,16.877,17.003,1478739,0
2004-03-22,17.011,17.388,16.813,17.094,2731818,0
2004-03-23,17.094,17.562,17.094,17.464,2768974,0
2004-03-24,17.464,17.494,17.144,17.17,2042964,0
2004-03-25,17.178,17.494,17.144,17.422,1609361,0
2004-03-26,17.422,17.479,17.074,17.161,2061404,0
2004-03-29,17.161,17.422,17.144,17.326,1441727,0
2004-03-30,17.326,17.409,17.161,17.359,2216749,0
2004-03-31,17.422,17.494,17.255,17.345,1762854,0
2004-04-01,17.003,17.178,16.682,16.857,3653330,0
2004-04-02,16.688,16.989,16.688,16.757,2563031,0
2004-04-05,16.757,16.865,16.696,16.793,2115996,0
2004-04-06,16.779,16.793,16.702,16.737,1643801,0
2004-04-07,16.793,17.031,16.731,16.857,1421577,0
2004-04-08,16.989,17.123,16.633,16.737,1144601,0
2004-04-12,16.702,16.865,16.633,16.843,967958,0
2004-04-13,16.843,16.857,16.213,16.409,2109420,0
2004-04-14,16.234,16.302,15.954,16.277,1396275,0
2004-04-15,16.226,16.302,16.079,16.199,1178480,0
2004-04-16,16.277,16.787,16.155,16.702,1307385,0
2004-04-19,16.617,16.647,16.277,16.647,945380,0
2004-04-20,16.647,16.751,16.428,16.457,1405137,0
2004-04-21,16.339,16.417,15.99,16.293,1470593,0
2004-04-22,16.293,16.787,16.095,16.688,1369406,0
2004-04-23,16.725,16.779,16.617,16.731,1567347,0
2004-04-26,16.737,16.737,15.983,16.219,2621490,0
2004-04-27,16.226,16.577,16.155,16.155,1553198,0
2004-04-28,16.071,16.288,16.014,16.13,1352548,0
2004-04-29,16.022,16.148,15.869,15.947,2689228,0
2004-04-30,15.941,16.045,15.75,15.856,1155035,0
2004-05-03,15.843,16.051,15.59,15.778,1760996,0
2004-05-04,15.723,15.792,15.562,15.738,1256652,0
2004-05-05,15.68,16.022,15.52,15.856,884067,0
2004-05-06,15.715,15.738,15.366,15.485,1939498,0
2004-05-07,15.429,15.605,15.338,15.366,1505748,0
2004-05-10,15.338,15.534,15.276,15.359,1306668,0
2004-05-11,15.568,15.814,15.477,15.59,1560773,0
2004-05-12,15.485,15.5,15.074,15.29,1400562,0
2004-05-13,15.254,15.294,14.976,15.163,1712406,0
2004-05-14,15.113,15.574,15.113,15.395,1321246,0
2004-05-17,15.338,15.38,15.051,15.142,964673,0
2004-05-18,15.155,15.29,15.087,15.171,940948,0
2004-05-19,15.309,15.395,15.113,15.148,997259,0
2004-05-20,15.568,15.738,15.021,15.309,2465565,0
2004-05-21,15.303,15.5,14.989,15.24,1175043,0
2004-05-24,15.197,15.429,15.148,15.148,1325391,0
2004-05-25,15.184,15.338,14.983,15.282,1330822,0
2004-05-26,15.218,15.605,15.218,15.429,1985660,0
2004-05-27,15.429,15.54,15.29,15.359,1155608,0
2004-05-28,15.395,15.967,15.395,15.745,1177474,0
2004-06-01,15.582,15.822,15.422,15.653,843055,0
2004-06-02,15.429,15.598,15.322,15.409,1544339,0
2004-06-03,15.322,15.429,15.19,15.268,1469449,0
2004-06-04,15.322,15.442,15.113,15.121,1515896,0
2004-06-07,15.234,15.282,15.108,15.254,736297,0
2004-06-08,15.218,15.254,15.113,15.148,3705921,0
2004-06-09,15.148,15.309,14.961,14.976,1521328,0
2004-06-10,14.968,15.142,14.848,14.87,2101561,0
2004-06-14,14.8,14.976,14.729,14.729,1028843,0
2004-06-15,14.834,14.896,14.714,14.87,1690110,0
2004-06-16,14.834,14.954,14.771,14.924,878784,0
2004-06-17,14.882,14.983,14.674,14.814,878496,0
2004-06-18,14.778,15.043,14.764,14.946,1673527,0
2004-06-21,15.008,15.226,14.954,15.148,2228758,0
2004-06-22,15.08,15.247,14.882,15.148,1926777,0
2004-06-23,14.939,15.29,14.771,14.834,2869156,0
2004-06-24,14.8,14.983,14.526,14.57,2645068,0
2004-06-25,14.588,14.638,14.352,14.421,3455395,0
2004-06-28,14.482,14.623,14.273,14.287,1354401,0
2004-06-29,14.309,14.463,14.205,14.239,1559631,0
2004-06-30,14.239,14.445,14.182,14.378,2078693,0
2004-07-01,14.451,14.555,14.273,14.317,1420861,0
2004-07-02,14.309,14.392,14.227,14.227,1080575,0
2004-07-06,14.247,14.273,14.098,14.174,1006691,0
2004-07-07,14.12,14.345,14.12,14.142,1203057,0
2004-07-08,14.155,14.247,14.092,14.167,1448586,0
2004-07-09,14.451,14.588,14.273,14.378,2025533,0
2004-07-12,14.414,14.778,14.352,14.662,1531187,0
2004-07-13,14.714,14.826,14.654,14.694,1733840,0
2004-07-14,14.694,14.932,14.601,14.699,1241927,0
2004-07-15,14.699,14.961,14.681,14.939,1270084,0
2004-07-16,14.939,14.995,14.706,14.946,1098445,0
2004-07-19,14.946,15.108,14.834,15.021,1387845,0
2004-07-20,15.014,15.134,14.939,15.134,2078553,0
2004-07-21,15.093,15.254,14.863,15.008,1158755,0
2004-07-22,14.889,15.113,14.826,15.058,1477599,0
2004-07-23,15.014,15.066,14.87,15.051,1134600,0
2004-07-26,15.008,15.128,14.995,15.1,950099,0
2004-07-27,15.058,15.163,14.976,15.002,2068264,0
2004-07-28,14.968,15.008,14.736,14.954,1063719,0
2004-07-29,14.939,15.043,14.848,15.021,1017411,0
2004-07-30,14.983,14.983,14.687,14.924,995260,0
2004-08-02,14.87,15.087,14.681,14.968,985112,0
2004-08-03,15.028,15.028,14.706,14.834,1193340,0
2004-08-04,14.764,14.819,14.503,14.807,885070,0
2004-08-05,14.729,14.736,14.135,14.239,2427122,0
2004-08-06,14.135,14.15,13.952,14.072,1804732,0
2004-08-09,14.029,14.205,14.009,14.086,671132,0
2004-08-10,14.08,14.213,14.036,14.106,985395,0
2004-08-11,14.064,14.072,13.868,13.927,1334823,0
2004-08-12,13.747,13.754,13.503,13.575,2378097,0
2004-08-13,13.644,13.821,13.503,13.59,1270658,0
2004-08-16,13.553,13.848,13.524,13.785,1147605,0
2004-08-17,13.792,14.05,13.741,13.754,1149749,0
2004-08-18,13.77,14.036,13.717,14.015,770311,0
2004-08-19,13.927,13.994,13.806,13.834,878496,0
2004-08-20,13.747,14.182,13.741,14.155,1652809,0
2004-08-23,14.113,14.295,14.113,14.261,1298524,0
2004-08-24,14.309,14.623,14.304,14.581,1780716,0
2004-08-25,14.534,14.917,14.352,14.848,2288206,0
2004-08-26,14.834,14.842,14.662,14.744,1389703,0
2004-08-27,14.8,14.939,14.764,14.889,855490,0
2004-08-30,14.889,14.889,14.687,14.714,843910,0
2004-08-31,14.764,14.764,14.601,14.699,861632,0
2004-09-01,14.729,14.842,14.581,14.834,889786,0
2004-09-02,14.842,14.842,14.227,14.63,3228730,0
2004-09-03,14.662,14.924,14.601,14.842,735013,0
2004-09-07,14.842,14.903,14.778,14.903,842627,0
2004-09-08,14.856,15.021,14.834,14.889,614820,0
2004-09-09,14.976,15.128,14.848,14.896,850631,0
2004-09-10,14.848,14.863,14.623,14.694,1378983,0
2004-09-13,14.609,14.744,14.609,14.744,755874,0
2004-09-14,14.744,14.778,14.63,14.722,617390,0
2004-09-15,14.764,14.764,14.616,14.638,692850,0
2004-09-16,14.674,14.87,14.669,14.819,500629,0
2004-09-17,14.87,14.911,14.694,14.722,839479,0
2004-09-20,14.646,14.8,14.555,14.687,751160,0
2004-09-21,14.674,15.043,14.63,15.043,1080293,0
2004-09-22,15.043,15.043,14.792,14.819,2285349,0
2004-09-23,14.882,15.91,14.876,15.75,5129499,0
2004-09-24,15.822,16.318,15.784,16.183,2890166,0
2004-09-27,16.071,16.207,15.869,16.116,1791578,0
2004-09-28,16.064,16.148,15.638,16.087,1987660,0
2004-09-29,16.617,16.617,16.361,16.367,2210748,0
2004-09-30,16.409,16.417,16.183,16.318,1610647,0
2004-10-01,16.409,16.583,16.269,16.442,910937,0
2004-10-04,16.569,16.718,16.45,16.583,1161040,0
2004-10-05,16.857,17.494,16.702,17.136,3776238,0
2004-10-06,17.178,17.451,17.094,17.332,1686824,0
2004-10-07,17.332,17.409,17.129,17.155,1650094,0
2004-10-08,17.123,17.494,17.087,17.11,1068861,0
2004-10-11,17.117,17.214,16.787,16.829,773886,0
2004-10-12,16.829,16.983,16.744,16.983,1394851,0
2004-10-13,17.038,17.282,16.983,17.11,1050851,0
2004-10-14,17.144,17.186,16.851,17.011,1330822,0
2004-10-15,17.11,17.242,17.044,17.17,732868,0
2004-10-18,17.11,17.11,16.829,17.102,1190765,0
2004-10-19,17.102,17.207,16.955,16.97,576089,0
2004-10-20,16.97,17.067,16.666,17.011,1430433,0
2004-10-21,16.897,16.897,16.561,16.605,1174045,0
2004-10-22,16.682,16.71,16.353,16.435,800609,0
2004-10-25,16.361,16.361,16.116,16.288,540934,0
2004-10-26,16.269,16.725,16.249,16.702,1128025,0
2004-10-27,16.652,16.865,16.605,16.613,1082007,0
2004-10-28,16.617,16.89,16.479,16.808,807612,0
2004-10-29,16.829,17.155,16.829,17.144,1666100,0
2004-11-01,17.144,17.5,16.941,17.486,1733983,0
2004-11-02,17.404,17.668,17.17,17.228,1568777,0
2004-11-03,17.305,17.494,17.305,17.422,908651,0
2004-11-04,17.464,18.619,17.464,18.578,3463112,0
2004-11-05,18.556,18.878,18.401,18.836,1722982,0
2004-11-08,18.779,18.878,18.542,18.542,1059427,0
2004-11-09,18.542,18.858,18.395,18.724,1290810,0
2004-11-10,18.731,18.999,18.683,18.843,1172331,0
2004-11-11,18.978,18.978,18.661,18.878,1052137,0
2004-11-12,18.921,19.06,18.646,18.947,1760713,0
2004-11-15,18.962,19.089,18.787,18.874,1106733,0
2004-11-16,18.829,18.85,18.586,18.601,816328,0
2004-11-17,18.639,18.94,18.619,18.716,1324677,0
2004-11-18,18.815,18.829,18.395,18.669,1490600,0
2004-11-19,18.632,18.646,18.177,18.177,1028558,0
2004-11-22,18.19,18.76,18.19,18.747,1900906,0
2004-11-23,18.787,19.188,18.676,19.104,2404542,0
2004-11-24,19.097,19.375,19.097,19.243,1110163,0
2004-11-26,19.171,19.38,19.104,19.179,195505,0
2004-11-29,19.188,19.243,18.843,19.089,830905,0
2004-11-30,18.999,19.195,18.886,19.075,1989943,0
2004-12-01,19.075,19.229,18.986,19.125,1088295,0
2004-12-02,19.131,19.236,18.993,19.066,565371,0
2004-12-03,19.06,19.249,18.898,19.179,1991092,0
2004-12-06,19.179,19.291,18.898,19.229,1606364,0
2004-12-07,19.243,19.262,19.06,19.147,1606364,0
2004-12-08,19.137,19.488,19.111,19.38,1181048,0
2004-12-09,19.38,19.388,19.131,19.388,1103446,0
2004-12-10,19.388,19.674,19.276,19.668,2159730,0
2004-12-13,19.971,19.971,19.614,19.626,1507750,0
2004-12-14,19.626,19.705,19.564,19.608,1103446,0
2004-12-15,19.608,19.739,19.593,19.626,1186194,0
2004-12-16,19.674,19.697,19.417,19.521,1998807,0
2004-12-17,19.593,19.593,18.625,18.625,3164561,0
2004-12-20,18.893,19.066,18.739,19.052,2259628,0
2004-12-21,19.195,19.417,19.012,19.081,1676108,0
2004-12-22,19.222,19.564,19.119,19.334,1520328,0
2004-12-23,19.341,19.349,18.893,19.222,1497323,0
2004-12-27,19.276,19.305,18.802,18.802,967530,0
2004-12-28,18.893,19.349,18.874,19.349,813758,0
2004-12-29,19.349,19.468,19.222,19.312,476909,0
2004-12-30,19.32,19.521,19.215,19.48,927376,0
2004-12-31,19.521,19.564,19.38,19.41,518495,0
2005-01-03,19.41,19.46,18.893,19.044,1502464,0
2005-01-04,19.171,19.21,18.843,18.999,1199767,0
2005-01-05,18.94,18.94,18.311,18.452,2707521,0
2005-01-06,18.401,19.27,18.401,19.147,2139433,0
2005-01-07,20.292,20.642,19.822,19.853,8143995,0
2005-01-10,19.901,19.964,19.535,19.759,2333509,0
2005-01-11,19.593,19.802,19.453,19.739,1725553,0
2005-01-12,19.746,20.228,19.746,20.222,2973628,0
2005-01-13,20.234,20.527,20.196,20.255,3172709,0
2005-01-14,20.222,20.321,20.11,20.11,2830570,0
2005-01-18,20.202,20.587,20.117,20.587,3153699,0
2005-01-19,20.587,20.607,20.272,20.292,2672077,0
2005-01-20,20.165,20.165,19.661,19.661,2807989,0
2005-01-21,19.705,19.845,19.356,19.395,1904622,0
2005-01-24,19.403,19.528,19.312,19.417,1857319,0
2005-01-25,19.453,19.837,19.388,19.752,1986514,0
2005-01-26,19.767,20.159,19.767,20.048,1629514,0
2005-01-27,20.039,20.361,19.978,20.336,1887910,0
2005-01-28,20.292,20.607,20.094,20.347,2623771,0
2005-01-31,20.642,20.733,20.55,20.682,2232756,0
2005-02-01,20.675,20.682,20.424,20.536,1684823,0
2005-02-02,20.6,20.607,20.241,20.459,1639521,0
2005-02-03,20.361,20.482,20.137,20.459,1559343,0
2005-02-04,19.978,19.984,19.626,19.726,3204579,0
2005-02-07,19.661,19.941,19.508,19.816,2062975,0
2005-02-08,19.816,19.927,19.705,19.914,1655808,0
2005-02-09,19.872,20.102,19.642,19.682,1269367,0
2005-02-10,19.697,20.011,19.593,19.948,1428289,0
2005-02-11,19.956,20.188,19.661,20.131,1348829,0
2005-02-14,20.048,20.228,20.005,20.031,806181,0
2005-02-15,20.031,20.117,19.822,20.082,1272368,0
2005-02-16,20.07,20.07,19.488,19.516,1605648,0
2005-02-17,19.488,19.508,19.229,19.403,1508322,0
2005-02-18,19.403,19.403,18.94,18.993,2019529,0
2005-02-22,18.993,19.249,18.809,18.886,1384988,0
2005-02-23,19.032,19.052,18.893,18.927,1169899,0
2005-02-24,18.927,19.163,18.85,19.06,1324961,0
2005-02-25,19.104,19.236,18.906,19.236,1407139,0
2005-02-28,19.137,19.361,18.703,18.754,2289495,0
2005-03-01,18.858,19.395,18.85,19.262,1862894,0
2005-03-02,19.276,19.593,19.075,19.535,1742273,0
2005-03-03,19.557,19.72,19.349,19.668,1276946,0
2005-03-04,19.802,20.188,19.445,20.039,1400420,0
2005-03-07,20.202,20.397,20.117,20.234,914370,0
2005-03-08,20.165,20.234,19.935,20.011,931807,0
2005-03-09,20.011,20.011,19.195,19.403,1631945,0
2005-03-10,19.403,19.403,19.004,19.236,1306527,0
2005-03-11,19.236,19.349,19.038,19.276,1322962,0
2005-03-14,19.369,19.48,19.131,19.179,1852892,0
2005-03-15,19.243,19.327,18.97,18.978,1912486,0
2005-03-16,18.927,18.927,18.038,18.37,3135980,0
2005-03-17,18.487,18.716,18.414,18.669,2001808,0
2005-03-18,18.716,18.999,18.653,18.921,2985205,0
2005-03-21,19.032,19.349,18.947,19.249,1863324,0
2005-03-22,19.21,19.733,19.203,19.276,2246049,0
2005-03-23,19.32,19.38,18.962,19.147,1854176,0
2005-03-24,20.497,21.258,20.497,20.992,10792065,0
2005-03-28,20.929,21.159,20.648,20.992,3732079,0
2005-03-29,20.816,21.382,20.712,21.278,3061093,0
2005-03-30,21.096,21.854,21.061,21.524,3458965,0
2005-03-31,21.432,21.623,21.291,21.469,2889163,0
2005-04-01,21.55,21.887,21.55,21.726,3445818,0
2005-04-04,22.215,22.215,21.55,21.684,2238616,0
2005-04-05,21.65,21.869,21.615,21.705,2035394,0
2005-04-06,21.705,21.807,21.643,21.697,1307667,0
2005-04-07,21.705,21.756,21.517,21.691,2006524,0
2005-04-08,21.623,21.718,21.447,21.558,1470734,0
2005-04-11,21.711,22.049,21.705,21.979,2448701,0
2005-04-12,21.869,22.006,21.643,21.876,2015815,0
2005-04-13,21.992,22.195,21.815,21.882,2460278,0
2005-04-14,21.869,21.869,21.579,21.579,1847744,0
2005-04-15,21.517,21.705,21.252,21.356,2331795,0
2005-04-18,21.356,21.537,21.083,21.454,1874187,0
2005-04-19,21.524,21.697,21.44,21.558,1931923,0
2005-04-20,21.643,21.691,21.109,21.153,1607650,0
2005-04-21,21.252,21.55,21.116,21.375,1436721,0
2005-04-22,21.382,21.508,21.228,21.3,1529761,0
2005-04-25,21.096,21.496,20.822,21.474,2404255,0
2005-04-26,21.474,21.607,21.146,21.159,2145293,0
2005-04-27,21.228,21.375,20.948,21.159,1624940,0
2005-04-28,21.013,21.203,20.816,20.858,2374245,0
2005-04-29,20.907,21.083,20.706,20.992,1687396,0
2005-05-02,21.109,21.109,20.901,21.048,1532047,0
2005-05-03,21.028,21.271,20.929,21.109,1715263,0
2005-05-04,21.116,21.461,21.096,21.432,1422572,0
2005-05-05,21.691,21.951,21.503,21.894,2538599,0
2005-05-06,21.894,21.894,21.474,21.55,2059116,0
2005-05-09,21.474,21.481,21.228,21.321,1597932,0
2005-05-10,21.203,21.907,21.181,21.795,2124999,0
2005-05-11,21.748,21.951,21.748,21.907,2107992,0
2005-05-12,21.869,21.929,21.447,21.508,2411116,0
2005-05-13,21.481,21.489,20.916,21.013,2110564,0
2005-05-16,21.013,21.252,20.887,21.188,1544477,0
2005-05-17,21.166,21.306,20.992,21.221,1801585,0
2005-05-18,21.356,22.049,21.356,21.951,2258341,0
2005-05-19,21.951,22.313,21.929,22.089,2667217,0
2005-05-20,22.201,22.378,21.992,22.364,2278060,0
2005-05-23,22.385,22.852,22.385,22.769,2049968,0
2005-05-24,22.942,22.942,22.587,22.784,1459446,0
2005-05-25,22.784,22.846,22.516,22.677,1331535,0
2005-05-26,22.811,23.168,22.784,22.915,1736987,0
2005-05-27,22.859,22.957,22.746,22.95,1052709,0
2005-05-31,22.97,22.97,22.722,22.727,1416287,0
2005-06-01,22.882,23.048,22.777,23.013,2451564,0
2005-06-02,22.915,23.063,22.874,23.056,1450016,0
2005-06-03,22.978,23.042,22.957,23.028,1777146,0
2005-06-06,22.649,22.95,22.49,22.95,2637205,0
2005-06-07,22.874,23.001,22.846,22.903,1520895,0
2005-06-08,22.923,23.013,22.817,22.957,1613366,0
2005-06-09,23.02,23.293,22.895,23.168,2077837,0
2005-06-10,23.126,23.42,23.097,23.397,1454015,0
2005-06-13,23.365,23.42,23.077,23.195,1412001,0
2005-06-14,23.126,23.301,23.036,23.168,1790436,0
2005-06-15,23.18,23.238,23.056,23.119,2093988,0
2005-06-16,23.119,23.278,23.036,23.195,1638087,0
2005-06-17,23.203,23.373,23.056,23.09,2780547,0
2005-06-20,23.097,23.567,23.097,23.342,2967338,0
2005-06-21,23.231,23.231,22.741,23.056,4118518,0
2005-06-22,23.056,23.286,23.048,23.195,2996210,0
2005-06-23,23.195,23.342,23.001,23.042,1795153,0
2005-06-24,23.042,23.168,22.838,22.882,2113708,0
2005-06-27,22.866,23.161,22.67,22.957,1571208,0
2005-06-28,23.077,23.077,22.797,22.852,1812302,0
2005-06-29,22.852,23.083,22.797,23.077,2126284,0
2005-06-30,23.09,23.265,23.013,23.077,2113568,0
2005-07-01,23.09,23.126,22.915,23.111,1077581,0
2005-07-05,23.111,23.126,22.915,22.963,1206058,0
2005-07-06,22.636,22.663,22.208,22.223,2799987,0
2005-07-07,21.986,22.251,21.9,22.244,2084842,0
2005-07-08,22.244,22.455,22.095,22.447,1536335,0
2005-07-11,22.378,22.741,22.273,22.734,2070549,0
2005-07-12,23.736,23.749,23.322,23.606,4445507,0
2005-07-13,23.622,23.756,23.441,23.602,2720670,0
2005-07-14,23.613,23.79,23.488,23.573,1698254,0
2005-07-15,23.573,24.001,23.481,23.862,2276633,0
2005-07-18,23.817,23.823,23.559,23.697,1498318,0
2005-07-19,23.79,23.883,23.518,23.783,1275660,0
2005-07-20,23.674,23.922,23.595,23.915,1205485,0
2005-07-21,23.895,24.001,23.581,23.831,1344827,0
2005-07-22,23.81,24.134,23.77,24.12,1018981,0
2005-07-25,24.14,24.232,23.89,24.023,1560199,0
2005-07-26,24.016,24.329,23.959,24.281,1102015,0
2005-07-27,24.281,24.289,23.749,23.91,1580495,0
2005-07-28,23.883,24.182,23.79,24.147,1422289,0
2005-07-29,24.147,24.387,23.966,24.281,1362261,0
2005-08-01,24.273,24.467,24.209,24.357,1039563,0
2005-08-02,24.357,24.474,24.054,24.266,1800439,0
2005-08-03,24.196,24.196,23.959,24.036,745729,0
2005-08-04,24.036,24.209,23.869,24.112,1176616,0
2005-08-05,23.915,23.922,23.042,23.156,1904622,0
2005-08-08,23.161,23.293,22.882,22.915,2006812,0
2005-08-09,23.007,23.103,22.923,23.097,2030819,0
2005-08-10,23.245,23.468,23.161,23.253,1328108,0
2005-08-11,23.342,23.652,23.272,23.637,1473740,0
2005-08-12,23.463,23.512,23.231,23.449,1412141,0
2005-08-15,23.512,23.69,23.441,23.551,1379560,0
2005-08-16,23.581,23.602,22.523,22.56,2856433,0
2005-08-17,22.53,22.797,22.516,22.603,1813587,0
2005-08-18,22.628,22.754,22.409,22.685,1891191,0
2005-08-19,22.811,22.91,22.628,22.685,1454443,0
2005-08-22,22.685,22.777,22.409,22.573,1665810,0
2005-08-23,22.516,22.817,22.483,22.685,1375554,0
2005-08-24,22.603,22.609,21.469,21.636,3786810,0
2005-08-25,21.636,22.215,21.096,22.041,4005471,0
2005-08-26,22.041,22.168,21.697,22.103,2225607,0
2005-08-29,21.929,22.168,21.801,22.041,1589926,0
2005-08-30,21.951,21.957,21.271,21.418,2637061,0
2005-08-31,21.447,22.006,21.41,21.979,3098248,0
2005-09-01,21.979,21.979,20.746,21.048,3596884,0
2005-09-02,20.874,21.04,20.58,20.907,3231730,0
2005-09-06,20.992,21.508,20.887,21.447,2747536,0
2005-09-07,21.586,22.133,21.53,21.979,2463567,0
2005-09-08,21.9,21.971,21.691,21.887,982541,0
2005-09-09,21.9,22.19,21.801,22.126,1512465,0
2005-09-12,22.056,22.145,21.869,21.957,1175476,0
2005-09-13,21.691,21.697,21.517,21.517,1738701,0
2005-09-14,21.565,21.573,20.992,21.006,1757283,0
2005-09-15,21.096,21.159,20.887,21.09,2211891,0
2005-09-16,21.208,21.579,21.196,21.447,2303216,0
2005-09-19,21.306,21.306,21.013,21.221,1391989,0
2005-09-20,21.196,21.236,20.368,20.508,2226754,0
2005-09-21,20.467,20.467,19.72,20.151,2787694,0
2005-09-22,20.151,20.521,19.72,20.341,2672360,0
2005-09-23,21.83,22.026,20.698,20.796,5515795,0
2005-09-26,21.203,21.454,20.916,21.39,3138123,0
2005-09-27,21.398,21.55,21.116,21.236,1744990,0
2005-09-28,21.3,21.398,20.661,20.675,2219754,0
2005-09-29,20.621,20.754,20.202,20.661,1706975,0
2005-09-30,20.661,21.271,20.504,21.252,1953073,0
2005-10-03,21.109,21.356,20.985,21.196,1753847,0
2005-10-04,21.236,21.382,20.809,20.941,1774574,0
2005-10-05,20.796,21.291,20.642,20.923,1796439,0
2005-10-06,20.929,21.146,20.628,20.775,1592500,0
2005-10-07,20.746,21.109,20.682,20.88,1321676,0
2005-10-10,20.88,21.221,20.866,21.166,1554485,0
2005-10-11,21.336,21.461,21.109,21.159,1813587,0
2005-10-12,21.153,21.53,20.923,20.956,1761711,0
2005-10-13,20.851,21.306,20.698,21.252,2148436,0
2005-10-14,21.264,21.748,21.153,21.697,2188024,0
2005-10-17,21.615,21.615,21.02,21.306,1449442,0
2005-10-18,21.306,21.398,20.916,21.139,1523040,0
2005-10-19,21.139,21.776,20.956,21.669,1592214,0
2005-10-20,21.643,22.033,21.496,21.662,1731554,0
2005-10-21,21.771,22.041,21.489,21.823,2006954,0
2005-10-24,21.986,22.552,21.986,22.425,1839027,0
2005-10-25,22.447,22.874,21.957,22.293,1985513,0
2005-10-26,22.293,22.371,21.815,21.929,1199341,0
2005-10-27,21.869,21.921,21.349,21.349,1263509,0
2005-10-28,21.375,22.321,21.375,22.307,1674104,0
2005-10-31,22.392,23.001,22.392,22.685,1669673,0
2005-11-01,22.636,22.691,22.392,22.404,1415287,0
2005-11-02,22.404,22.825,22.392,22.777,927803,0
2005-11-03,22.895,23.203,22.762,22.923,1290093,0
2005-11-04,23.475,24.209,23.349,24.12,2971629,0
2005-11-07,24.112,24.418,23.959,24.174,1989085,0
2005-11-08,24.314,24.314,23.551,23.728,2053973,0
2005-11-09,23.805,23.986,23.66,23.915,1122453,0
2005-11-10,23.895,24.084,23.674,24.016,1315100,0
2005-11-11,24.001,24.016,23.567,23.846,885214,0
2005-11-14,23.951,24.364,23.862,24.041,1345829,0
2005-11-15,23.959,24.023,23.677,23.971,1227494,0
2005-11-16,23.971,24.209,23.622,23.817,1009548,0
2005-11-17,23.959,24.209,23.903,24.162,771742,0
2005-11-18,24.336,24.79,24.107,24.736,1702972,0
2005-11-21,24.736,25.063,24.456,24.677,2390251,0
2005-11-22,24.546,25.286,24.546,25.182,1601934,0
2005-11-23,25.063,25.286,25.056,25.248,1076290,0
2005-11-25,25.248,25.286,25.123,25.255,309980,0
2005-11-28,25.196,25.395,24.987,24.987,953527,0
2005-11-29,25.076,25.315,25.076,25.196,1182617,0
2005-11-30,25.233,25.358,25.028,25.036,1665957,0
2005-12-01,25.123,25.4,21.623,25.38,1334968,0
2005-12-02,25.38,25.708,25.337,25.581,1057571,0
2005-12-05,25.433,25.785,25.38,25.387,1578065,0
2005-12-06,25.448,25.764,25.38,25.4,1673101,0
2005-12-07,25.4,25.588,25.128,25.16,1846458,0
2005-12-08,25.115,25.115,24.434,24.434,3178139,0
2005-12-09,24.456,24.631,24.314,24.474,1881328,0
2005-12-12,24.698,24.763,24.418,24.506,1234929,0
2005-12-13,23.862,24.266,23.677,23.736,2975629,0
2005-12-14,23.69,24.394,23.652,24.247,1502894,0
2005-12-15,24.209,24.61,24.12,24.35,1721693,0
2005-12-16,25.609,27.659,25.568,27.156,7299370,0
2005-12-19,26.836,27.116,26.597,26.736,2477998,0
2005-12-20,26.603,26.974,26.533,26.813,2012239,0
2005-12-21,27.024,27.282,26.533,26.722,1827164,0
2005-12-22,26.806,26.931,26.644,26.875,1214920,0
2005-12-23,26.938,27.156,26.827,26.974,909080,0
2005-12-27,27.141,27.219,26.638,26.764,1074577,0
2005-12-28,26.843,27.219,26.843,27.169,1278658,0
2005-12-29,27.247,27.575,27.169,27.387,1279229,0
2005-12-30,27.212,27.33,27.078,27.204,1339397,0
2006-01-03,27.603,27.603,26.581,26.931,4471947,0
2006-01-04,27.078,27.435,27.078,27.387,1954641,0
2006-01-05,27.486,27.533,26.533,26.73,3195289,0
2006-01-06,27.568,28.311,27.568,28.268,4468800,0
2006-01-09,28.009,28.821,27.919,28.641,2683939,0
2006-01-10,27.989,28.332,27.891,27.977,2520444,0
2006-01-11,27.983,28.129,27.807,28.009,2374103,0
2006-01-12,28.003,28.402,27.953,28.162,2090558,0
2006-01-13,28.109,28.443,28.052,28.311,1263649,0
2006-01-17,28.149,28.176,27.464,27.583,1737271,0
2006-01-18,27.408,27.815,27.282,27.688,1720409,0
2006-01-19,27.742,27.932,27.56,27.71,1492460,0
2006-01-20,27.554,27.674,27.176,27.198,1770429,0
2006-01-23,27.288,27.449,27.078,27.282,1075004,0
2006-01-24,27.471,27.842,27.288,27.8,1917205,0
2006-01-25,28.149,28.625,27.905,28.417,2142010,0
2006-01-26,28.617,28.686,28.144,28.353,1451867,0
2006-01-27,28.353,28.751,28.162,28.71,1055140,0
2006-01-30,28.686,28.892,28.471,28.471,1205343,0
2006-01-31,28.563,28.716,28.45,28.45,1459446,0
2006-02-01,28.255,28.583,28.199,28.402,1243360,0
2006-02-02,28.477,29.003,28.346,28.765,1608365,0
2006-02-03,28.794,29.023,28.43,28.927,2917607,0
2006-02-06,28.865,28.885,28.5,28.787,1345254,0
2006-02-07,28.686,29.143,28.686,28.836,1767142,0
2006-02-08,28.919,29.424,28.899,29.345,2238616,0
2006-02-09,29.345,29.528,29.212,29.299,1430006,0
2006-02-10,29.299,29.494,29.232,29.375,1698542,0
2006-02-13,29.206,29.299,28.821,29.016,1417143,0
2006-02-14,28.997,29.107,28.787,28.899,1540049,0
2006-02-15,28.617,29.031,28.571,28.968,2125856,0
2006-02-16,28.968,29.494,28.781,29.389,1631655,0
2006-02-17,29.345,29.352,28.962,28.997,802467,0
2006-02-21,28.836,29.336,28.813,29.199,1998949,0
2006-02-22,29.199,29.668,29.151,29.533,1171760,0
2006-02-23,29.71,29.789,29.591,29.723,2088271,0
2006-02-24,29.723,29.948,29.618,29.913,1989515,0
2006-02-27,29.913,30.047,29.834,29.834,1000259,0
2006-02-28,29.702,29.88,29.345,29.345,1153893,0
2006-03-01,29.352,29.397,29.121,29.263,1721553,0
2006-03-02,29.087,29.101,28.813,28.962,1564059,0
2006-03-03,28.765,29.367,28.765,29.135,1314957,0
2006-03-06,29.247,29.247,28.723,28.877,892931,0
2006-03-07,28.877,28.877,27.989,28.086,2019242,0
2006-03-08,28.023,28.353,27.771,28.289,1613507,0
2006-03-09,28.332,28.781,28.311,28.682,1697830,0
2006-03-10,28.596,28.723,28.255,28.571,1553059,0
2006-03-13,28.617,28.885,28.457,28.556,697281,0
2006-03-14,28.477,28.617,28.221,28.617,1189194,0
2006-03-15,28.617,28.745,28.466,28.736,1147746,0
2006-03-16,28.827,28.885,28.52,28.836,1555482,0
2006-03-17,28.989,29.016,28.571,28.836,1389133,0
2006-03-20,28.843,28.843,28.556,28.759,1273227,0
2006-03-21,28.794,28.905,28.596,28.892,1871467,0
2006-03-22,28.682,28.787,28.168,28.773,3828258,0
2006-03-23,28.794,29.016,28.751,28.997,1386705,0
2006-03-24,29.247,29.33,29.031,29.093,1603793,0
2006-03-27,29.044,29.082,28.661,28.759,1156326,0
2006-03-28,28.702,28.849,28.466,28.563,1148608,0
2006-03-29,28.563,28.997,28.45,28.934,1160038,0
2006-03-30,28.955,29.023,28.541,28.694,1223208,0
2006-03-31,28.661,28.865,28.649,28.71,1161608,0
2006-04-03,28.716,28.849,28.45,28.513,1223208,0
2006-04-04,28.549,28.682,28.214,28.466,2062116,0
2006-04-05,28.443,28.477,28.144,28.353,1154608,0
2006-04-06,28.199,28.332,27.855,28.297,1382702,0
2006-04-07,28.304,28.617,27.968,28.207,1305238,0
2006-04-10,28.176,28.184,27.717,27.786,2971919,0
2006-04-11,27.682,27.734,27.33,27.464,2677080,0
2006-04-12,27.464,27.492,27.176,27.408,1856178,0
2006-04-13,27.457,27.778,27.366,27.717,1746132,0
2006-04-17,27.674,27.688,27.324,27.402,1179046,0
2006-04-18,27.402,27.828,26.8,27.786,2954907,0
2006-04-19,27.884,27.968,27.315,27.359,2148296,0
2006-04-20,27.435,28.71,27.315,28.5,3311047,0
2006-04-21,28.5,28.905,28.289,28.466,2531022,0
2006-04-24,28.457,28.506,28.192,28.417,1212490,0
2006-04-25,28.417,28.457,28.017,28.136,1639094,0
2006-04-26,28.144,28.149,27.486,27.514,2125571,0
2006-04-27,27.514,28.086,27.464,27.932,1488315,0
2006-04-28,27.884,27.996,27.674,27.71,1767860,0
2006-05-01,27.71,27.717,27.176,27.262,2698089,0
2006-05-02,27.262,27.27,26.836,27.051,1988944,0
2006-05-03,27.288,27.478,27.198,27.408,2201315,0
2006-05-04,27.435,27.786,27.421,27.506,1385134,0
2006-05-05,27.506,27.611,27.15,27.352,2287639,0
2006-05-08,26.764,27.541,26.521,27.442,3147839,0
2006-05-09,27.374,27.408,26.868,26.953,1699260,0
2006-05-10,26.527,27.085,25.951,27.016,3435815,0
2006-05-11,26.8,26.855,26.141,26.373,2011240,0
2006-05-12,26.302,26.302,25.651,25.757,2988061,0
2006-05-15,25.77,26.21,25.624,26.161,2135005,0
2006-05-16,26.198,26.309,25.975,26.13,1806156,0
2006-05-17,25.951,26.13,25.433,25.455,2054828,0
2006-05-18,25.518,25.982,25.491,25.616,1745562,0
2006-05-19,25.715,25.82,25.337,25.366,2518299,0
2006-05-22,24.908,25.835,24.869,25.721,2519874,0
2006-05-23,25.842,25.882,24.938,24.98,2469142,0
2006-05-24,24.938,25.286,24.498,24.862,2718951,0
2006-05-25,25.96,25.96,25.175,25.428,3137267,0
2006-05-26,25.602,25.658,25.485,25.547,1291947,0
2006-05-30,25.554,25.554,25.189,25.28,1069001,0
2006-05-31,25.28,25.28,24.564,24.776,3505984,0
2006-06-01,24.841,24.883,24.658,24.776,2463848,0
2006-06-02,24.811,25.141,24.546,24.847,2082413,0
2006-06-05,24.855,24.931,24.631,24.638,2940614,0
2006-06-06,24.67,24.819,24.412,24.677,1548479,0
2006-06-07,24.677,25.001,24.474,24.631,2051969,0
2006-06-08,24.652,24.908,24.387,24.862,2378097,0
2006-06-09,24.902,25.407,24.902,24.931,1717836,0
2006-06-12,24.922,25.155,24.289,24.418,1766571,0
2006-06-13,24.357,24.462,23.728,23.839,2146149,0
2006-06-14,23.79,24.587,23.684,24.572,2257480,0
2006-06-15,24.618,25.491,24.618,25.407,1798297,0
2006-06-16,25.366,25.518,24.987,25.225,1773429,0
2006-06-19,25.225,25.373,24.855,24.953,1388131,0
2006-06-20,24.876,25.076,24.594,24.883,2331511,0
2006-06-21,25.715,26.562,25.715,26.1,6096602,0
2006-06-22,26.13,26.581,25.911,26.254,3366928,0
2006-06-23,26.21,26.261,25.931,25.996,1773289,0
2006-06-26,25.96,26.191,25.924,25.989,1346831,0
2006-06-27,25.918,26.135,25.777,26.028,1787005,0
2006-06-28,26.072,26.176,25.286,25.82,2202745,0
2006-06-29,26.241,27.135,25.96,27.07,3102680,0
2006-06-30,27.07,27.639,27.07,27.568,2700233,0
2006-07-03,27.659,27.674,27.24,27.478,962244,0
2006-07-05,27.344,27.344,27.078,27.324,1666669,0
2006-07-06,27.324,27.71,27.255,27.421,1405708,0
2006-07-07,27.307,27.307,26.506,26.547,2509727,0
2006-07-10,26.73,27.123,26.638,26.875,1829025,0
2006-07-11,26.527,26.533,25.602,26.021,4845953,0
2006-07-12,26.028,26.028,24.758,25.182,4653735,0
2006-07-13,25.149,25.155,24.54,24.652,3266603,0
2006-07-14,24.664,24.79,24.14,24.266,2213463,0
2006-07-17,24.314,24.35,24.041,24.225,2265484,0
2006-07-18,24.329,24.61,23.736,24.062,3115395,0
2006-07-19,24.112,25.015,23.862,24.658,3104535,0
2006-07-20,24.594,24.763,23.846,23.846,2495288,0
2006-07-21,23.854,23.854,23.265,23.293,2703520,0
2006-07-24,23.468,24.216,23.427,23.936,2708663,0
2006-07-25,23.875,24.54,23.875,24.162,2897454,0
2006-07-26,24.162,24.456,23.862,24.168,2532308,0
2006-07-27,24.174,24.182,23.278,23.335,2984775,0
2006-07-28,23.342,23.869,23.301,23.684,1503750,0
2006-07-31,23.622,23.883,23.413,23.652,1152322,0
2006-08-01,23.518,23.667,23.21,23.413,1932781,0
2006-08-02,23.544,24.314,23.544,24.14,2096844,0
2006-08-03,23.544,24.506,23.028,24.418,2452131,0
2006-08-04,24.841,26.416,24.551,24.638,5355874,0
2006-08-07,24.769,24.841,24.174,24.481,2108994,0
2006-08-08,24.564,24.618,24.023,24.076,1385274,0
2006-08-09,24.329,24.371,23.589,23.69,2127283,0
2006-08-10,23.667,23.966,23.449,23.839,2374387,0
2006-08-11,23.846,24.107,23.712,24.054,1100159,0
2006-08-14,24.343,24.527,23.951,24.016,1611933,0
2006-08-15,24.247,24.79,24.14,24.658,1280089,0
2006-08-16,24.706,25.478,24.645,25.463,1651236,0
2006-08-17,25.463,25.931,25.217,25.624,1584496,0
2006-08-18,25.701,25.889,25.299,25.889,1370979,0
2006-08-21,25.855,25.863,25.135,25.344,1259652,0
2006-08-22,25.248,25.4,25.069,25.123,1279802,0
2006-08-23,24.974,25.21,24.371,24.456,1813301,0
2006-08-24,24.481,24.769,24.216,24.645,1530045,0
2006-08-25,24.448,24.685,24.188,24.247,1247503,0
2006-08-28,24.247,24.79,24.24,24.658,910512,0
2006-08-29,24.908,25.299,24.827,25.141,2112996,0
2006-08-30,25.225,25.272,24.841,24.869,1906913,0
2006-08-31,24.869,25.076,24.769,24.769,1361978,0
2006-09-01,24.908,25.44,24.876,25.16,1187768,0
2006-09-05,25.307,25.358,25.076,25.24,1849604,0
2006-09-06,25.248,25.344,25.015,25.175,1793155,0
2006-09-07,25.123,25.123,24.618,24.758,1610076,0
2006-09-08,24.811,25.602,24.664,25.518,1538190,0
2006-09-11,25.433,26.547,25.433,26.455,3114826,0
2006-09-12,26.554,27.682,26.455,27.408,3007641,0
2006-09-13,27.413,27.471,27.1,27.387,3059809,0
2006-09-14,27.078,27.471,26.966,27.262,2117283,0
2006-09-15,27.307,27.413,26.938,27.135,4003045,0
2006-09-18,27.135,27.135,26.533,26.638,2627203,0
2006-09-19,26.8,27.219,26.469,27.19,2720670,0
2006-09-20,28.338,29.219,28.094,29.037,7618645,0
2006-09-21,29.389,30.369,29.232,29.913,5457484,0
2006-09-22,29.737,29.803,29.33,29.656,2729383,0
2006-09-25,29.737,30.16,29.311,30.16,2515871,0
2006-09-26,30.052,30.291,29.9,30.167,2415835,0
2006-09-27,30.088,30.403,29.893,29.928,3218300,0
2006-09-28,29.983,30.353,29.906,30.16,2555888,0
2006-09-29,30.152,30.369,29.648,29.716,2064257,0
2006-10-02,29.716,30.277,29.375,29.774,1743702,0
2006-10-03,29.82,30.431,29.782,30.313,2613772,0
2006-10-04,30.369,30.941,30.326,30.92,2567319,0
2006-10-05,30.892,31.087,30.709,30.851,1662245,0
2006-10-06,30.851,30.962,30.5,30.655,1968221,0
2006-10-09,30.717,30.872,30.416,30.795,2152441,0
2006-10-10,30.683,30.746,30.198,30.481,2365526,0
2006-10-11,30.481,30.481,29.928,30.012,1748849,0
2006-10-12,30.18,30.753,30.144,30.661,1999523,0
2006-10-13,30.542,30.746,30.33,30.466,1766855,0
2006-10-16,30.345,30.345,29.948,30.263,1928064,0
2006-10-17,30.123,30.123,29.446,29.723,1820451,0
2006-10-18,29.834,30.192,29.135,29.463,2417972,0
2006-10-19,29.45,29.456,28.94,29.031,1646375,0
2006-10-20,29.143,29.206,28.661,29.087,1547483,0
2006-10-23,28.947,29.165,28.813,29.082,1970223,0
2006-10-24,29.219,29.842,29.075,29.278,1851603,0
2006-10-25,29.367,29.815,29.082,29.408,1216775,0
2006-10-26,29.408,29.408,28.899,29.352,1281233,0
2006-10-27,29.352,29.352,28.656,28.686,1073288,0
2006-10-30,28.59,29.424,28.52,29.416,1463731,0
2006-10-31,29.416,29.605,29.087,29.318,2290784,0
2006-11-01,29.494,29.716,29.011,29.053,1449442,0
2006-11-02,28.968,29.181,28.534,29.101,1520895,0
2006-11-03,29.107,29.107,27.8,27.926,3250311,0
2006-11-06,28.207,29.345,28.192,28.641,2864298,0
2006-11-07,28.578,28.794,28.43,28.563,1113592,0
2006-11-08,28.571,29.093,28.233,29.031,1984658,0
2006-11-09,29.011,29.011,28.289,28.346,2040109,0
2006-11-10,28.549,28.641,28.346,28.633,1396134,0
2006-11-13,28.5,28.781,28.268,28.641,1391132,0
2006-11-14,28.682,28.71,28.261,28.534,2394393,0
2006-11-15,28.409,28.759,28.409,28.541,2277489,0
2006-11-16,28.668,28.745,28.528,28.723,1747702,0
2006-11-17,28.59,28.649,28.443,28.534,1738559,0
2006-11-20,28.723,29.023,28.71,28.857,2654930,0
2006-11-21,28.865,29.011,28.686,28.877,1944499,0
2006-11-22,28.794,29.037,28.716,29.011,1609076,0
2006-11-24,28.773,28.865,28.101,28.162,1343257,0
2006-11-27,28.162,28.578,28.03,28.129,3559288,0
2006-11-28,27.968,28.466,27.742,28.123,2470425,0
2006-11-29,28.168,28.387,27.855,28.101,1873895,0
2006-11-30,28.058,28.155,27.717,28.094,1894194,0
2006-12-01,27.996,28.318,27.71,28.03,1850601,0
2006-12-04,28.037,28.813,27.989,28.73,1581352,0
2006-12-05,28.73,28.745,28.184,28.346,1587642,0
2006-12-06,28.395,28.437,28.149,28.297,1345112,0
2006-12-07,28.192,28.466,27.884,27.938,1907771,0
2006-12-08,27.919,28.318,27.702,28.129,2203459,0
2006-12-11,28.199,28.633,28.129,28.583,1604791,0
2006-12-12,28.268,28.268,27.766,27.926,2483145,0
2006-12-13,27.926,28.836,27.926,28.813,3537569,0
2006-12-14,28.94,29.107,28.694,28.869,2061545,0
2006-12-15,28.94,29.121,28.168,28.297,2991919,0
2006-12-18,28.409,28.675,28.094,28.199,1947217,0
2006-12-19,28.023,28.402,27.891,28.402,2922751,0
2006-12-20,28.471,28.821,27.646,27.996,4188117,0
2006-12-21,28.162,28.366,27.938,27.968,2080124,0
2006-12-22,28.037,28.387,27.96,28.281,1314245,0
2006-12-26,28.289,28.5,28.249,28.417,950671,0
2006-12-27,28.437,28.609,28.101,28.338,1201055,0
2006-12-28,28.233,28.556,28.226,28.45,939379,0
2006-12-29,28.402,28.485,28.023,28.109,1138457,0
2007-01-03,28.109,28.466,27.938,28.214,2203885,0
2007-01-04,28.199,28.199,27.71,27.953,2645493,0
2007-01-05,27.639,27.807,27.302,27.382,2852008,0
2007-01-08,27.33,27.33,26.946,27.093,2473282,0
2007-01-09,27.219,27.413,26.974,27.183,2260914,0
2007-01-10,27.037,27.227,26.897,27.116,2392107,0
2007-01-11,27.282,27.742,27.282,27.688,2370671,0
2007-01-12,27.695,27.855,27.533,27.59,1949786,0
2007-01-16,28.199,28.199,27.926,28.03,2438700,0
2007-01-17,28.409,28.409,28.017,28.117,2600049,0
2007-01-18,28.101,28.184,27.932,28.052,2480142,0
2007-01-19,28.063,28.162,27.778,27.926,1850458,0
2007-01-22,27.919,27.953,27.359,27.528,2262054,0
2007-01-23,27.521,27.702,27.324,27.449,1642376,0
2007-01-24,27.429,27.639,27.429,27.464,2402679,0
2007-01-25,27.442,27.506,27.093,27.141,1493032,0
2007-01-26,27.123,27.212,26.694,26.813,1585496,0
2007-01-29,27.008,27.219,26.862,27.016,1622372,0
2007-01-30,27.031,27.135,26.8,27.065,1471879,0
2007-01-31,27.065,27.514,27.016,27.387,2780977,0
2007-02-01,27.395,27.724,27.276,27.674,2190314,0
2007-02-02,28.162,28.402,27.848,28.184,3284180,0
2007-02-05,28.192,28.485,27.968,28.058,2466851,0
2007-02-06,28.03,28.338,27.989,28.275,2514873,0
2007-02-07,28.199,29.031,28.168,29.031,3800388,0
2007-02-08,29.061,29.305,28.982,29.219,3298901,0
2007-02-09,29.181,29.325,28.934,28.955,2748963,0
2007-02-12,28.947,28.997,28.686,28.865,1610294,0
2007-02-13,29.325,30.066,29.318,29.834,3825900,0
2007-02-14,29.834,30.02,29.702,29.774,1768713,0
2007-02-15,29.809,29.872,29.625,29.826,1856178,0
2007-02-16,29.689,30.249,29.663,29.885,2787694,0
2007-02-20,29.774,30.095,29.674,29.88,1630944,0
2007-02-21,29.826,30.088,29.625,29.85,2012526,0
2007-02-22,29.88,30.088,29.656,29.82,1684111,0
2007-02-23,29.702,29.948,29.668,29.85,1714550,0
2007-02-26,29.809,29.872,29.336,29.403,1418081,0
2007-02-27,29.212,29.212,28.346,28.513,2062688,0
2007-02-28,28.686,28.865,28.311,28.682,1728837,0
2007-03-01,28.078,28.617,27.996,28.338,2392757,0
2007-03-02,28.199,28.366,27.828,27.842,2219898,0
2007-03-05,27.646,27.778,27.344,27.344,1753863,0
2007-03-06,27.734,27.821,27.421,27.666,1785859,0
2007-03-07,27.674,27.848,27.471,27.486,1618223,0
2007-03-08,27.742,28.168,27.666,27.899,1500607,0
2007-03-09,28.058,28.058,27.695,27.848,1347400,0
2007-03-12,27.848,28.078,27.75,27.996,1283088,0
2007-03-13,27.815,27.989,27.429,27.449,1403993,0
2007-03-14,27.549,27.938,27.247,27.717,2676510,0
2007-03-15,27.674,28.045,27.618,27.717,1596071,0
2007-03-16,27.734,28.297,27.471,27.59,1495603,0
2007-03-19,28.162,28.682,28.117,28.457,2677508,0
2007-03-20,28.332,29.037,28.289,28.919,2306932,0
2007-03-21,28.716,28.716,27.938,28.387,4581849,0
2007-03-22,28.281,28.602,28.162,28.52,2490858,0
2007-03-23,28.59,28.982,28.541,28.911,1816588,0
2007-03-26,28.849,28.905,28.617,28.843,1541530,0
2007-03-27,28.821,29.003,28.694,28.947,1743133,0
2007-03-28,28.955,28.989,28.694,28.865,1528613,0
2007-03-29,29.181,29.212,28.781,29.143,2480602,0
2007-03-30,28.602,29.181,28.602,28.821,2025287,0
2007-04-02,28.794,28.927,28.656,28.686,2773550,0
2007-04-03,28.827,29.284,28.723,29.107,2002377,0
2007-04-04,29.158,29.352,28.877,29.284,2459708,0
2007-04-05,28.982,29.611,28.982,29.45,1763284,0
2007-04-09,29.43,29.438,29.206,29.278,1079293,0
2007-04-10,29.212,29.212,28.869,28.892,1208203,0
2007-04-11,28.927,28.989,28.596,28.633,1333396,0
2007-04-12,28.633,28.661,28.297,28.506,1549910,0
2007-04-13,29.101,29.101,28.45,28.541,1433962,0
2007-04-16,28.583,28.787,28.361,28.787,1890190,0
2007-04-17,28.759,29.128,28.641,28.997,2072403,0
2007-04-18,28.968,29.101,28.759,29.016,1483454,0
2007-04-19,29.023,29.023,28.541,28.596,1731554,0
2007-04-20,28.596,28.892,28.583,28.865,1740484,0
2007-04-23,28.927,28.962,28.492,28.513,958959,0
2007-04-24,28.513,28.633,28.241,28.52,1276372,0
2007-04-25,28.899,29.128,28.813,29.075,1594932,0
2007-04-26,29.292,29.696,29.292,29.389,2434130,0
2007-04-27,29.389,29.73,29.107,29.611,2092274,0
2007-04-30,29.682,29.702,29.016,29.023,1697969,0
2007-05-01,29.031,29.541,28.773,29.299,1692684,0
2007-05-02,29.502,30.06,29.502,29.618,1555015,0
2007-05-03,29.625,29.857,29.47,29.85,1443296,0
2007-05-04,30.592,30.605,30.039,30.241,1742843,0
2007-05-07,31.495,32.599,31.488,31.844,5686647,0
2007-05-08,31.837,32.079,31.642,31.928,2618915,0
2007-05-09,31.731,32.186,31.655,32.102,1727552,0
2007-05-10,31.851,32.146,31.6,31.754,2152941,0
2007-05-11,31.894,32.069,31.703,32.048,1145746,0
2007-05-14,31.928,32.069,31.522,31.731,1329678,0
2007-05-15,31.537,31.731,31.159,31.249,2132935,0
2007-05-16,31.417,31.775,31.396,31.648,1063200,0
2007-05-17,31.502,31.72,31.348,31.557,1238785,0
2007-05-18,31.696,31.782,31.262,31.726,1170186,0
2007-05-21,31.627,31.998,31.627,31.955,1886760,0
2007-05-22,31.955,31.998,31.635,31.792,1262080,0
2007-05-23,31.788,31.816,31.43,31.438,1313956,0
2007-05-24,31.593,32.079,31.305,31.417,1498889,0
2007-05-25,31.424,31.844,31.235,31.711,1348546,0
2007-05-29,31.663,31.816,31.298,31.62,1229146,0
2007-05-30,31.417,31.788,31.313,31.663,1635088,0
2007-05-31,31.761,31.916,31.481,31.886,1438868,0
2007-06-01,31.886,32.186,31.754,32.048,2009952,0
2007-06-04,32.028,32.747,31.922,32.684,1821876,0
2007-06-05,32.529,32.808,32.364,32.755,2004521,0
2007-06-06,32.763,32.763,31.922,32.042,2321022,0
2007-06-07,32.042,32.048,31.108,31.22,2570290,0
2007-06-08,30.592,31.663,30.592,31.642,1604504,0
2007-06-11,31.668,31.916,31.334,31.731,1819302,0
2007-06-12,31.739,32.075,31.682,31.761,2641881,0
2007-06-13,31.983,32.643,31.928,32.635,2125856,0
2007-06-14,32.635,32.816,32.572,32.717,1740842,0
2007-06-15,32.882,33.09,32.69,32.79,2080980,0
2007-06-18,33.308,33.308,32.775,32.942,1748992,0
2007-06-19,32.999,33.138,32.537,32.783,2694943,0
2007-06-20,31.731,32.146,30.291,30.396,7489877,0
2007-06-21,30.039,30.636,29.99,30.369,4746032,0
2007-06-22,30.361,30.369,30.034,30.039,2448434,0
2007-06-25,29.834,30.345,29.737,30.192,2557172,0
2007-06-26,30.227,30.717,30.221,30.338,3024793,0
2007-06-27,30.06,30.641,29.966,30.569,2224180,0
2007-06-28,30.444,30.795,30.353,30.438,1349688,0
2007-06-29,30.481,30.901,30.474,30.78,2191027,0
2007-07-02,30.969,31.048,30.709,30.887,1660814,0
2007-07-03,31.012,31.411,30.969,31.383,845339,0
2007-07-05,31.383,31.417,30.962,31.186,1690536,0
2007-07-06,30.858,31.087,30.725,31.074,1459874,0
2007-07-09,31.207,31.278,30.661,30.997,1968652,0
2007-07-10,31.655,31.754,31.186,31.417,2489863,0
2007-07-11,31.543,32.069,31.417,31.731,1525332,0
2007-07-12,31.635,31.739,31.074,31.417,2110706,0
2007-07-13,31.488,31.515,31.026,31.375,1273227,0
2007-07-16,31.39,31.39,30.892,31.153,1383416,0
2007-07-17,31.348,31.481,31.062,31.137,1157467,0
2007-07-18,30.955,31.249,30.605,30.78,1925138,0
2007-07-19,30.851,31.054,30.661,30.88,1949499,0
2007-07-20,30.701,31.018,30.403,30.458,1854032,0
2007-07-23,30.557,30.962,30.458,30.78,1582779,0
2007-07-24,30.535,30.769,30.129,30.186,1168612,0
2007-07-25,29.796,30.234,29.674,29.864,2146582,0
2007-07-26,29.618,29.975,29.212,29.424,3903138,0
2007-07-27,29.193,29.782,28.471,29.397,4069785,0
2007-07-30,29.528,29.864,29.367,29.796,2343517,0
2007-07-31,29.975,30.345,29.73,29.789,2729671,0
2007-08-01,29.633,29.782,29.318,29.648,3099394,0
2007-08-02,29.648,29.71,29.352,29.424,2257055,0
2007-08-03,30.598,31.808,30.438,31.18,4211699,0
2007-08-06,31.305,31.411,30.69,31.286,3202006,0
2007-08-07,31.18,31.739,30.717,31.018,3016311,0
2007-08-08,31.005,31.515,29.857,30.221,3749229,0
2007-08-09,30.088,30.16,28.353,28.541,5530373,0
2007-08-10,28.289,30.493,27.598,30.047,4225277,0
2007-08-13,30.221,30.431,29.263,29.33,2370955,0
2007-08-14,29.325,29.57,28.094,28.176,2304644,0
2007-08-15,28.338,28.787,27.807,27.848,2347372,0
2007-08-16,27.659,28.353,26.904,27.96,3161271,0
2007-08-17,29.352,29.352,26.667,27.24,6427449,0
2007-08-20,27.717,28.437,27.366,28.199,2916463,0
2007-08-21,28.71,29.067,28.485,28.962,2618915,0
2007-08-22,29.082,29.199,28.759,28.989,1967793,0
2007-08-23,29.121,29.446,28.794,28.947,1504894,0
2007-08-24,28.962,29.745,28.787,29.618,1336681,0
2007-08-27,29.618,29.71,29.173,29.181,1057671,0
2007-08-28,29.067,29.212,28.045,28.094,3614315,0
2007-08-29,28.261,28.781,27.724,28.656,6474036,0
2007-08-30,28.361,28.751,28.226,28.371,1397989,0
2007-08-31,28.765,29.389,28.513,29.107,1663242,0
2007-09-04,29.135,29.782,29.107,29.668,1728982,0
2007-09-05,28.781,29.522,28.781,29.187,1668531,0
2007-09-06,29.318,29.367,28.885,29.107,734869,0
2007-09-07,28.807,28.865,28.457,28.596,1090727,0
2007-09-10,28.736,28.877,27.932,28.346,1402424,0
2007-09-11,28.477,28.857,28.423,28.857,1489318,0
2007-09-12,28.813,28.955,28.402,28.617,2055970,0
2007-09-13,28.702,29.003,28.361,28.849,1632090,0
2007-09-14,28.821,29.751,28.723,29.696,1680963,0
2007-09-17,29.668,29.872,29.367,29.633,1960074,0
2007-09-18,29.782,30.674,29.668,30.674,2472279,0
2007-09-19,31.108,31.663,30.828,31.243,3984324,0
2007-09-20,31.159,31.313,30.338,30.369,2980200,0
2007-09-21,30.648,30.997,30.338,30.661,2418544,0
2007-09-24,30.563,30.636,30.066,30.144,2001808,0
2007-09-25,29.893,30.004,29.318,29.556,2095418,0
2007-09-26,29.533,30.18,29.494,30.066,1592785,0
2007-09-27,30.241,30.431,29.928,30.088,2041249,0
2007-09-28,29.928,30.02,29.227,29.292,1664813,0
2007-10-01,29.345,30.376,29.212,30.088,2610767,0
2007-10-02,29.997,30.542,29.96,30.523,1816444,0
2007-10-03,30.192,30.508,30.047,30.466,2126712,0
2007-10-04,30.5,30.761,30.249,30.403,1675916,0
2007-10-05,30.486,31.117,30.403,30.828,1448443,0
2007-10-08,30.985,31.305,30.858,31.166,1490169,0
2007-10-09,31.278,31.411,30.941,31.334,1729126,0
2007-10-10,31.207,31.39,30.977,31.137,1521903,0
2007-10-11,31.207,31.383,30.285,30.452,2029677,0
2007-10-12,30.438,30.515,30.144,30.277,1205914,0
2007-10-15,30.138,30.256,29.45,29.809,1981512,0
2007-10-16,29.73,30.138,29.696,29.96,2281352,0
2007-10-17,30.33,30.774,30.167,30.466,2918465,0
2007-10-18,30.466,30.569,29.948,30.416,1750850,0
2007-10-19,30.256,30.74,30.16,30.16,2057972,0
2007-10-22,30.039,30.962,29.948,30.753,2189741,0
2007-10-23,30.801,31.199,30.605,30.962,2120429,0
2007-10-24,30.709,30.909,29.656,30.285,2189452,0
2007-10-25,30.285,30.431,29.648,30.034,1606219,0
2007-10-26,30.241,30.241,29.674,30.026,1194197,0
2007-10-29,30.088,30.095,29.424,29.682,1463588,0
2007-10-30,29.611,30.213,29.584,29.948,922941,0
2007-10-31,29.997,30.144,29.618,30.088,1585926,0
2007-11-01,29.789,29.997,28.857,28.877,2031387,0
2007-11-02,28.911,29.023,28.443,28.694,1448729,0
2007-11-05,28.513,28.905,28.338,28.73,1479723,0
2007-11-06,28.751,28.885,28.192,28.379,1679698,0
2007-11-07,28.379,28.849,28.023,28.417,2228544,0
2007-11-08,28.437,29.181,28.168,29.044,3215154,0
2007-11-09,28.716,28.821,28.023,28.078,1854891,0
2007-11-12,27.989,28.443,27.549,27.549,2200030,0
2007-11-13,27.724,28.686,27.646,28.668,2054258,0
2007-11-14,28.787,29.023,27.848,28.063,2377028,0
2007-11-15,28.063,28.387,27.8,27.953,1653665,0
2007-11-16,28.199,28.332,27.541,27.842,1605648,0
2007-11-19,27.815,27.815,27.123,27.603,1692098,0
2007-11-20,27.766,27.815,26.827,27.307,2496725,0
2007-11-21,27.141,27.583,26.784,27.24,1815914,0
2007-11-23,27.402,27.568,27.227,27.568,550222,0
2007-11-26,27.464,27.807,27.262,27.486,1929864,0
2007-11-27,27.528,27.682,27.234,27.618,1682453,0
2007-11-28,27.771,28.417,27.541,28.304,1761712,0
2007-11-29,28.037,28.281,27.899,28.199,926990,0
2007-11-30,28.583,28.865,27.771,27.842,2034819,0
2007-12-03,28.094,28.094,27.674,27.674,1425005,0
2007-12-04,27.56,27.932,27.514,27.554,1305603,0
2007-12-05,27.778,27.848,26.995,27.169,1898908,0
2007-12-06,27.164,27.402,26.722,26.849,3424697,0
2007-12-07,27.065,27.568,26.931,27.471,2181130,0
2007-12-10,27.568,27.778,27.33,27.631,1917490,0
2007-12-11,27.73,27.73,26.882,26.912,1625174,0
2007-12-12,27.449,27.639,26.1,26.387,2500741,0
2007-12-13,26.309,26.373,25.631,25.96,2381331,0
2007-12-14,25.728,25.777,24.883,25.043,2662929,0
2007-12-17,25.155,25.518,24.782,25.115,2636993,0
2007-12-18,25.433,25.715,24.706,25.428,2914376,0
2007-12-19,22.195,22.287,19.802,20.011,19718671,0
2007-12-20,20.313,20.353,18.822,19.236,10089719,0
2007-12-21,19.424,19.647,18.932,19.249,5639099,0
2007-12-24,19.243,19.872,19.21,19.32,2892881,0
2007-12-26,19.543,19.543,18.932,19.111,2595843,0
2007-12-27,19.276,19.475,18.932,19.229,4385886,0
2007-12-28,19.137,19.593,19.137,19.327,3817821,0
2007-12-31,19.494,19.739,19.291,19.388,4180362,0
2008-01-02,19.585,19.585,18.548,18.646,4289985,0
2008-01-03,18.716,18.794,17.997,18.271,5407395,0
2008-01-04,18.08,18.237,17.653,17.905,4147312,0
2008-01-07,17.913,17.913,16.877,17.11,6113677,0
2008-01-08,17.11,17.228,16.506,16.542,4921274,0
2008-01-09,16.59,16.59,15.506,16.009,6970576,0
2008-01-10,15.863,16.577,15.856,16.409,4906512,0
2008-01-11,16.135,16.353,15.506,15.527,4247120,0
2008-01-14,15.605,15.694,15.028,15.254,5250119,0
2008-01-15,14.939,15.276,14.842,14.983,4050237,0
2008-01-16,14.968,15.184,14.616,14.687,6188832,0
2008-01-17,14.706,15.036,14.616,14.729,5187465,0
2008-01-18,14.863,15.778,14.863,15.527,6274639,0
2008-01-22,14.694,16.241,14.694,16.002,6730988,0
2008-01-23,15.506,18.354,15.171,18.19,11335360,0
2008-01-24,18.159,19.305,18.059,19.215,10919837,0
2008-01-25,19.369,19.697,18.116,18.34,6115696,0
2008-01-28,18.25,19.276,17.85,19.222,6636350,0
2008-01-29,19.38,19.521,18.886,18.999,5562119,0
2008-01-30,19.066,19.48,18.653,18.724,4659666,0
2008-01-31,18.548,20.137,18.123,19.822,4537851,0
2008-02-01,20.005,20.272,19.163,20.181,4024783,0
2008-02-04,20.336,20.336,19.27,19.334,2781039,0
2008-02-05,19.025,19.43,18.709,18.794,2865193,0
2008-02-06,18.886,18.986,18.422,18.481,3576936,0
2008-02-07,18.34,18.986,18.34,18.815,3148911,0
2008-02-08,18.76,19.21,18.548,18.794,2369975,0
2008-02-11,20.241,20.594,19.941,20.299,8810428,0
2008-02-12,20.642,22.041,20.467,21.236,7222633,0
2008-02-13,21.188,22.201,21.188,21.915,5902955,0
2008-02-14,21.741,22.041,21.166,21.236,3626191,0
2008-02-15,21.103,21.447,20.858,21.368,2882833,0
2008-02-19,21.763,21.9,21.188,21.349,1980682,0
2008-02-20,21.214,22.215,21.048,22.118,3237069,0
2008-02-21,22.175,22.392,21.669,21.748,2064606,0
2008-02-22,21.882,22.033,21.424,21.957,1641270,0
2008-02-25,21.894,22.536,21.524,22.53,2215080,0
2008-02-26,22.51,23.463,22.432,23.245,3883246,0
2008-02-27,22.95,23.18,22.417,22.497,2490148,0
2008-02-28,22.497,22.497,21.705,21.79,2259725,0
2008-02-29,21.79,22.281,21.461,21.573,2953937,0
2008-03-03,22.385,22.385,21.524,21.801,3507447,0
2008-03-04,21.65,21.942,21.356,21.79,3042470,0
2008-03-05,21.876,22.208,21.356,21.432,3501847,0
2008-03-06,21.252,21.306,20.209,20.292,3482811,0
2008-03-07,20.11,20.159,19.475,19.767,4367101,0
2008-03-10,19.901,20.497,19.697,19.733,2276848,0
2008-03-11,20.215,20.424,19.453,20.417,4348537,0
2008-03-12,20.497,21.432,20.264,20.761,3421063,0
2008-03-13,20.432,20.621,19.468,20.594,4883380,0
2008-03-14,20.781,20.83,19.767,20.49,3579053,0
2008-03-17,20.011,20.893,19.689,20.613,4481509,0
2008-03-18,20.669,21.876,20.628,20.893,6462785,0
2008-03-19,21.684,22.994,21.44,22.273,8099245,0
2008-03-20,22.615,24.1,22.273,24.036,7195824,0
2008-03-24,24.084,24.698,23.783,23.854,4122670,0
2008-03-25,24.209,24.266,23.463,23.936,3373141,0
2008-03-26,23.862,23.966,23.111,23.286,3641949,0
2008-03-27,23.286,23.307,22.523,22.53,3371760,0
2008-03-28,22.595,23.048,21.951,22.175,2899879,0
2008-03-31,22.126,22.931,22.049,22.777,2436274,0
2008-04-01,22.805,24.041,22.784,24.03,3695206,0
2008-04-02,24.036,24.456,23.805,24.402,3390007,0
2008-04-03,24.203,24.521,23.959,24.456,3849410,0
2008-04-04,24.58,24.894,23.77,24.076,3598728,0
2008-04-07,24.162,24.58,23.971,24.418,3097229,0
2008-04-08,24.24,24.387,23.602,23.79,2112809,0
2008-04-09,23.743,24.076,23.042,23.315,2455316,0
2008-04-10,23.09,24.188,23.09,24.054,2396823,0
2008-04-11,23.903,24.456,23.63,23.756,1816682,0
2008-04-14,23.573,23.756,23.103,23.286,2119776,0
2008-04-15,23.39,24.209,23.26,24.1,3049280,0
2008-04-16,24.174,24.602,24.1,24.418,2191542,0
2008-04-17,24.394,24.79,24.289,24.736,2379470,0
2008-04-18,24.946,25.344,24.782,24.994,2094577,0
2008-04-21,24.804,25.069,24.514,24.855,1218768,0
2008-04-22,24.61,24.862,23.704,24.196,2547100,0
2008-04-23,24.61,24.797,24.016,24.092,2542056,0
2008-04-24,23.504,24.426,23.468,24.14,1915497,0
2008-04-25,24.036,25.135,23.846,25.008,3119829,0
2008-04-28,25.015,25.189,24.378,24.546,3776658,0
2008-04-29,24.49,24.811,24.418,24.73,1619941,0
2008-04-30,24.931,25.911,24.811,24.894,4650052,0
2008-05-01,24.994,25.911,24.736,25.867,3193840,0
2008-05-02,26.064,26.402,25.358,25.56,3308099,0
2008-05-05,25.518,26.225,25.115,25.896,3050753,0
2008-05-06,25.595,25.889,25.323,25.827,1677651,0
2008-05-07,25.874,26.344,25.715,25.75,1144128,0
2008-05-08,25.588,25.889,25.217,25.715,4446096,0
2008-05-09,25.525,25.968,24.902,25.028,2865523,0
2008-05-12,25.05,25.874,25.05,25.827,1624346,0
2008-05-13,25.827,25.975,25.448,25.902,1595288,0
2008-05-14,26.072,26.365,25.902,26.014,1981710,0
2008-05-15,25.874,26.336,25.595,26.204,1570436,0
2008-05-16,26.302,26.302,24.931,25.203,3147225,0
2008-05-19,25.337,25.742,25.135,25.315,2317580,0
2008-05-20,25.123,25.315,23.922,24.12,3355100,0
2008-05-21,24.162,24.292,22.699,23.063,4615909,0
2008-05-22,23.02,23.427,22.915,23.238,2674015,0
2008-05-23,22.91,23.036,21.986,22.208,3944380,0
2008-05-27,22.903,23.764,22.852,23.217,4731351,0
2008-05-28,23.433,23.895,23.315,23.798,3353168,0
2008-05-29,24.016,24.371,23.589,24.174,3230072,0
2008-05-30,24.322,24.322,23.544,23.966,2603657,0
2008-06-02,23.971,24.092,23.293,23.652,3548813,0
2008-06-03,23.69,24.062,23.245,23.481,3935328,0
2008-06-04,23.217,24.03,23.007,23.749,3495883,0
2008-06-05,23.652,24.134,23.379,23.677,2645648,0
2008-06-06,23.674,23.674,22.378,22.503,5192572,0
2008-06-09,22.722,23.09,22.175,22.399,2995308,0
2008-06-10,22.195,22.691,21.771,22.455,5890528,0
2008-06-11,22.399,22.476,21.363,21.508,4383452,0
2008-06-12,21.496,22.536,21.496,22.033,3897903,0
2008-06-13,22.825,23.231,22.378,22.722,3275820,0
2008-06-16,22.53,23.301,22.168,23.18,3264870,0
2008-06-17,23.134,23.18,22.273,22.399,3286835,0
2008-06-18,22,22.615,21.697,21.971,2664638,0
2008-06-19,22.041,22.642,21.697,22.49,2842379,0
2008-06-20,22.385,22.846,21.705,22.138,3587941,0
2008-06-23,22.321,22.636,21.363,21.447,3319283,0
2008-06-24,21.329,22.392,20.992,22.11,6870778,0
2008-06-25,22.915,23.883,22.79,23.622,9385937,0
2008-06-26,23.405,23.449,22.762,22.83,4432739,0
2008-06-27,22.805,23.168,22.012,22.573,4179600,0
2008-06-30,22.536,23.036,22.095,22.349,3090475,0
2008-07-01,21.838,22.67,21.6,22.417,4408496,0
2008-07-02,22.615,22.846,21.461,21.496,3594514,0
2008-07-03,21.636,22.133,21.543,22.006,2205566,0
2008-07-07,22.244,22.53,21.65,21.937,3135724,0
2008-07-08,21.846,23.063,21.838,23.063,3595620,0
2008-07-09,22.931,23.013,21.971,21.971,3610542,0
2008-07-10,21.992,21.992,20.956,21.132,5971270,0
2008-07-11,20.844,20.956,20.088,20.439,5379206,0
2008-07-14,20.761,21.203,20.459,20.557,3154906,0
2008-07-15,20.202,20.851,19.298,20.321,5644221,0
2008-07-16,20.329,21.341,20.017,21.278,3717367,0
2008-07-17,21.375,22.265,20.445,22.19,4834316,0
2008-07-18,22.281,22.573,21.573,22.056,3693443,0
2008-07-21,22,22.349,21.284,21.356,2676789,0
2008-07-22,21.054,22.335,20.941,22.293,1763717,0
2008-07-23,22.378,23.756,21.937,23.397,7265738,0
2008-07-24,23.307,23.652,22.168,22.258,5551633,0
2008-07-25,22.404,22.727,21.748,21.763,2854748,0
2008-07-28,21.684,22.503,21.489,21.763,3421160,0
2008-07-29,21.349,22.797,21.139,22.741,5392514,0
2008-07-30,22.859,23.526,22.516,23.365,4672494,0
2008-07-31,23.14,23.573,22.566,22.79,4119575,0
2008-08-01,22.903,23.07,22.076,22.44,3216559,0
2008-08-04,22.378,22.784,22.076,22.516,3068466,0
2008-08-05,22.805,24.442,22.805,24.35,5457441,0
2008-08-06,24.154,24.364,23.602,24.259,3261352,0
2008-08-07,23.903,24.041,23.39,23.441,3154200,0
2008-08-08,23.322,25.123,23.103,24.946,5060589,0
2008-08-11,24.938,26.469,24.364,25.896,4781666,0
2008-08-12,25.518,25.757,24.841,24.974,2871853,0
2008-08-13,24.841,24.967,23.77,24.281,2865467,0
2008-08-14,23.994,25.337,23.79,25.001,1905343,0
2008-08-15,25.168,25.498,24.902,25.217,2274197,0
2008-08-18,25.33,25.433,24.292,24.467,2895743,0
2008-08-19,23.72,23.72,22.957,23.097,4375445,0
2008-08-20,23.013,23.328,22.566,22.746,3514517,0
2008-08-21,22.746,22.811,22.237,22.609,2290048,0
2008-08-22,22.957,23.559,22.714,23.488,2367628,0
2008-08-25,22.957,23.174,22.49,22.573,1941332,0
2008-08-26,19.773,20.165,19.075,19.767,20286334,0
2008-08-27,20.145,20.145,19.424,19.674,4373382,0
2008-08-28,19.759,20.196,19.494,20.124,3914481,0
2008-08-29,20.039,20.55,19.941,20.497,4029986,0
2008-09-02,20.816,22.321,20.607,20.837,7282460,0
2008-09-03,20.83,21.028,20.361,20.521,4556826,0
2008-09-04,20.336,20.635,19.733,20.497,7044864,0
2008-09-05,20.145,20.844,20.137,20.816,4392898,0
2008-09-08,21.418,22.076,20.628,21.503,6702086,0
2008-09-09,21.684,21.9,20.655,20.655,5162645,0
2008-09-10,20.788,21.691,20.613,21.356,4835130,0
2008-09-11,21.228,21.807,20.992,21.726,4600234,0
2008-09-12,21.3,21.517,20.781,21.291,4869016,0
2008-09-15,20.635,21.447,20.248,20.655,3819218,0
2008-09-16,20.543,21,20.313,20.916,3889183,0
2008-09-17,21.153,21.39,19.948,20.165,6613181,0
2008-09-18,20.467,20.781,19.48,20.6,7688703,0
2008-09-19,21.795,22.603,21,22.195,8657928,0
2008-09-22,21.846,21.937,20.58,20.887,3179955,0
2008-09-23,20.907,21.356,19.878,19.978,3739553,0
2008-09-24,20.102,20.102,19.543,19.614,2884178,0
2008-09-25,19.788,19.956,19.516,19.668,3064096,0
2008-09-26,19.243,20.017,19.243,19.984,3465795,0
2008-09-29,19.653,19.865,18.716,19.081,4503672,0
2008-09-30,19.46,20.255,18.691,20.031,4069009,0
2008-10-01,19.802,20.504,19.634,20.196,3915456,0
2008-10-02,20.048,20.159,19.608,19.991,3343330,0
2008-10-03,20.347,20.439,18.993,19.21,4122358,0
2008-10-06,18.281,18.893,17.186,18.102,5270105,0
2008-10-07,18.095,18.475,17.472,17.751,3903246,0
2008-10-08,16.801,17.955,16.801,16.843,6316432,0
2008-10-09,16.851,17.044,14.863,14.863,6909409,0
2008-10-10,13.814,15.731,12.456,14.995,9260101,0
2008-10-13,15.903,16.288,15.54,16.288,3072306,0
2008-10-14,16.947,17.332,15.184,15.582,5024966,0
2008-10-15,15.268,15.366,14.309,14.309,4576333,0
2008-10-16,14.12,14.694,13.785,14.694,4674699,0
2008-10-17,14.309,15.171,14.106,14.842,4178325,0
2008-10-20,15.036,15.442,14.834,15.155,3394610,0
2008-10-21,14.903,15.477,14.616,14.694,3362902,0
2008-10-22,14.345,14.456,13.386,13.733,5065133,0
2008-10-23,13.799,14.036,12.849,13.449,3776845,0
2008-10-24,12.581,13.503,12.463,13.093,3073516,0
2008-10-27,12.881,13.503,12.651,12.651,2365487,0
2008-10-28,13.014,13.785,11.944,13.785,4217078,0
2008-10-29,13.604,14.595,13.503,13.966,3106643,0
2008-10-30,14.359,14.819,14.142,14.482,2665570,0
2008-10-31,14.421,15.645,14.33,15.514,4103623,0
2008-11-03,15.492,16.038,15.058,15.234,2566327,0
2008-11-04,15.617,16.038,15.366,16.014,2342485,0
2008-11-05,15.771,15.784,14.601,14.669,3006605,0
2008-11-06,14.687,14.946,13.886,14.239,3390359,0
2008-11-07,14.384,14.526,13.344,13.711,4067497,0
2008-11-10,13.821,14.239,12.888,13.027,2217941,0
2008-11-11,12.671,13.162,12.49,12.798,2636425,0
2008-11-12,12.546,12.735,12.092,12.244,3940418,0
2008-11-13,12.117,13.014,11.441,12.861,6140752,0
2008-11-14,12.621,13.041,12.14,12.146,3150350,0
2008-11-17,11.93,12.28,11.693,11.72,2619708,0
2008-11-18,11.434,11.999,11.197,11.567,3043873,0
2008-11-19,11.546,11.643,10.42,10.454,3701217,0
2008-11-20,10.374,10.622,9.423,9.4765,4198754,0
2008-11-21,9.705,10.032,9.2433,10.008,4233050,0
2008-11-24,9.979,11.274,9.851,10.959,3521568,0
2008-11-25,11.448,11.693,10.872,11.601,2697484,0
2008-11-26,11.378,12.763,11.205,12.685,3609404,0
2008-11-28,12.644,12.834,12.425,12.798,1010948,0
2008-12-01,12.511,12.517,11.35,11.39,3427889,0
2008-12-02,11.53,11.951,11.034,11.923,3598536,0
2008-12-03,11.853,12.755,11.735,12.693,4598941,0
2008-12-04,12.7,13.575,12.517,13.197,4265232,0
2008-12-05,12.834,14.463,12.834,14.345,6931686,0
2008-12-08,14.694,16.11,14.694,15.415,6840154,0
2008-12-09,15.309,15.52,14.456,14.681,4709233,0
2008-12-10,14.917,15.66,14.826,15.234,3925671,0
2008-12-11,15.204,15.218,13.792,14.001,4296699,0
2008-12-12,12.909,15.8,12.28,15.395,7447420,0
2008-12-15,15.485,15.757,14.744,15.021,3970368,0
2008-12-16,15.1,16.135,14.924,16.058,4025171,0
2008-12-17,15.877,17.117,15.59,16.884,5430073,0
2008-12-18,17.044,17.044,16.142,16.779,6159624,0
2008-12-19,18.794,20.313,18.206,19.978,18578154,0
2008-12-22,19.543,19.941,18.809,19.865,7481344,0
2008-12-23,19.865,20.117,19.222,19.417,4154141,0
2008-12-24,19.549,19.901,19.501,19.837,1311675,0
2008-12-26,19.788,20.145,19.475,19.941,1252179,0
2008-12-29,19.92,20.024,18.886,19.254,2143943,0
2008-12-30,19.535,19.626,19.21,19.608,3132486,0
2008-12-31,19.608,19.885,19.46,19.72,3109326,0
2009-01-02,19.935,20.822,19.475,20.669,3672329,0
2009-01-05,20.475,20.682,19.872,20.11,3915465,0
2009-01-06,20.353,20.527,19.626,20.248,4593058,0
2009-01-07,19.767,20.011,19.104,19.215,4848329,0
2009-01-08,19.075,19.726,18.586,19.334,4722117,0
2009-01-09,19.305,19.375,18.625,18.669,2462359,0
2009-01-12,18.542,18.815,17.646,17.99,4520694,0
2009-01-13,18.326,18.653,17.653,17.955,3177799,0
2009-01-14,17.359,17.5,16.843,17.074,4208985,0
2009-01-15,17.136,17.99,16.536,17.591,4081912,0
2009-01-16,17.928,18.264,17.451,18.172,3886394,0
2009-01-20,18.059,18.198,16.318,16.479,4185536,0
2009-01-21,16.597,17.508,16.492,17.422,4383224,0
2009-01-22,17.702,19.46,17.186,18.893,6468182,0
2009-01-23,18.37,18.913,18.184,18.487,2914888,0
2009-01-26,18.768,19.543,18.586,18.999,3159139,0
2009-01-27,19.147,19.593,18.866,19.38,3090834,0
2009-01-28,19.752,20.005,19.388,19.674,4138034,0
2009-01-29,19.111,19.564,18.962,19.147,3461017,0
2009-01-30,19.081,19.215,18.143,18.346,3174641,0
2009-02-02,17.842,18.534,17.778,18.319,2835220,0
2009-02-03,18.326,19.131,17.801,18.913,3301565,0
2009-02-04,18.913,19.901,18.608,19.516,7209025,0
2009-02-05,19.468,19.978,19.327,19.907,3424950,0
2009-02-06,19.935,20.49,19.746,20.076,3662910,0
2009-02-09,20.048,20.094,19.43,20.011,2685453,0
2009-02-10,19.794,20.011,18.893,19.06,4743597,0
2009-02-11,19.276,19.865,19.163,19.72,4860177,0
2009-02-12,19.243,20.557,19.243,20.482,7397410,0
2009-02-13,20.285,20.775,20.005,20.515,6228845,0
2009-02-17,19.808,19.964,19.32,19.577,6611289,0
2009-02-18,19.653,19.914,19.097,19.312,5865999,0
2009-02-19,19.577,20.124,18.986,19.06,4088426,0
2009-02-20,18.76,19.964,18.703,19.752,8209698,0
2009-02-23,19.956,20.292,19.125,19.163,6249571,0
2009-02-24,19.276,19.935,19.163,19.853,6695586,0
2009-02-25,19.713,20.117,19.341,19.668,5968107,0
2009-02-26,19.978,19.978,18.19,18.43,8994965,0
2009-02-27,18.184,19.203,18.066,18.993,7024929,0
2009-03-02,18.646,18.893,17.838,17.997,6207513,0
2009-03-03,18.11,18.514,17.359,17.66,5435144,0
2009-03-04,18.053,18.37,17.688,17.838,5639767,0
2009-03-05,17.486,18.012,16.976,17.305,6576164,0
2009-03-06,17.456,17.934,16.87,17.397,5719991,0
2009-03-09,17.094,17.62,16.947,17.016,3627358,0
2009-03-10,17.338,19.032,17.149,18.874,6620133,0
2009-03-11,18.138,19.125,18.138,18.747,5932416,0
2009-03-12,18.731,19.984,18.716,19.674,6845335,0
2009-03-13,19.739,20.209,19.327,20.011,5096132,0
2009-03-16,20.222,20.977,20.07,20.137,7388310,0
2009-03-17,20.094,20.923,19.837,20.923,7373669,0
2009-03-18,23.454,25.24,23.174,25.1,25461138,0
2009-03-19,24.96,25.323,24.03,24.448,8587405,0
2009-03-20,24.448,24.448,23.238,23.704,7480592,0
2009-03-23,24.054,25.299,23.652,25.299,7114316,0
2009-03-24,24.902,25.595,24.041,24.068,6583909,0
2009-03-25,24.467,24.98,23.66,24.61,6438064,0
2009-03-26,24.819,26.302,24.715,25.896,6974166,0
2009-03-27,25.268,25.503,24.715,24.776,4983401,0
2009-03-30,24.448,24.514,24.008,24.456,4987052,0
2009-03-31,24.658,24.953,23.454,23.971,4751705,0
2009-04-01,23.798,24.652,23.526,24.418,4769718,0
2009-04-02,25.021,25.842,24.625,25.387,4183263,0
2009-04-03,25.168,25.533,24.819,25.533,3987019,0
2009-04-06,25.28,25.498,24.819,25.069,4047196,0
2009-04-07,25.128,25.262,23.951,23.979,5740326,0
2009-04-08,24.036,25.115,24.036,25.069,4209999,0
2009-04-09,25.695,26.281,25.24,25.918,3907421,0
2009-04-13,25.708,26.82,25.575,26.567,5436554,0
2009-04-14,26.309,26.309,25.44,25.742,6597917,0
2009-04-15,25.323,25.734,24.876,25.651,4797321,0
2009-04-16,25.863,27.366,25.554,26.966,5593663,0
2009-04-17,27.109,27.815,26.694,27.659,5095966,0
2009-04-20,27.457,27.486,26.953,27.276,5436062,0
2009-04-21,26.603,27.464,26.603,27.374,6301548,0
2009-04-22,27.037,28.836,27.031,28.168,7774244,0
2009-04-23,28.346,28.686,27.387,28.123,4548576,0
2009-04-24,28.346,28.649,27.652,27.793,5869225,0
2009-04-27,27.395,27.674,26.469,26.96,4622257,0
2009-04-28,26.849,27.568,26.611,26.667,3344337,0
2009-04-29,26.82,26.862,25.609,25.708,5038676,0
2009-04-30,26.147,26.946,25.785,25.867,5185916,0
2009-05-01,26.057,26.093,25.063,25.272,3746095,0
2009-05-04,25.299,27.219,25.299,26.926,3997993,0
2009-05-05,26.619,27.639,26.434,27.247,3297332,0
2009-05-06,27.533,27.702,26.154,26.462,3737730,0
2009-05-07,26.778,27.204,25.805,25.931,4727155,0
2009-05-08,26.233,26.527,25.008,25.203,4606206,0
2009-05-11,24.931,25.463,24.448,25.149,4473009,0
2009-05-12,25.255,25.448,24.054,24.412,4244015,0
2009-05-13,23.966,24.14,23.036,23.357,4374772,0
2009-05-14,23.365,24.442,23.365,24.001,3384692,0
2009-05-15,23.943,24.462,23.72,23.862,2624498,0
2009-05-18,24.092,24.987,23.915,24.974,2563555,0
2009-05-19,25.056,25.413,24.394,24.73,3537901,0
2009-05-20,25.008,25.575,24.281,24.343,3320859,0
2009-05-21,24.001,24.49,23.203,23.39,3303632,0
2009-05-22,23.441,23.504,22.609,23.119,3900463,0
2009-05-26,22.895,25.16,22.746,24.938,4980044,0
2009-05-27,24.946,25.679,24.442,24.819,4927002,0
2009-05-28,25.063,25.511,24.247,24.763,3355098,0
2009-05-29,24.862,25.358,24.378,25.307,3500040,0
2009-06-01,25.728,26.659,25.631,26.302,3394408,0
2009-06-02,26.241,26.241,25.511,25.842,3018108,0
2009-06-03,25.511,25.798,24.967,25.387,3568590,0
2009-06-04,25.568,25.651,24.216,24.521,4108918,0
2009-06-05,24.908,25.069,24.289,24.442,2309670,0
2009-06-08,24.394,24.406,23.622,23.903,5101507,0
2009-06-09,23.986,24.456,23.875,24.203,2578300,0
2009-06-10,24.61,24.638,23.441,23.684,2644349,0
2009-06-11,23.72,23.951,22.942,23.07,3820969,0
2009-06-12,22.978,23.674,22.859,23.652,2893978,0
2009-06-15,23.315,23.764,22.937,23.697,3785552,0
2009-06-16,23.817,23.875,23.063,23.14,3298859,0
2009-06-17,23.335,23.63,22.615,23.161,3454969,0
2009-06-18,23.161,23.81,22.566,23.468,3522458,0
2009-06-19,23.817,24.506,23.69,24.281,4213666,0
2009-06-22,23.903,24.594,23.581,23.959,6484423,0
2009-06-23,24.03,24.292,23.001,23.09,7244498,0
2009-06-24,22.503,23.272,22.182,22.349,13314773,0
2009-06-25,22.175,23.322,22.175,22.937,7387369,0
2009-06-26,22.722,23.007,22.425,22.536,5096690,0
2009-06-29,22.677,23.749,22.595,23.637,4586294,0
2009-06-30,23.637,23.91,22.937,23.077,4415752,0
2009-07-01,23.328,24.023,23.103,23.839,3435669,0
2009-07-02,23.449,23.537,23.103,23.134,2488453,0
2009-07-06,23.063,23.342,22.734,23.245,3729659,0
2009-07-07,23.365,23.365,22.455,22.497,3232699,0
2009-07-08,22.447,22.91,22.251,22.642,3412541,0
2009-07-09,22.784,22.903,22.273,22.714,2727229,0
2009-07-10,22.503,23.148,22.356,22.642,2617435,0
2009-07-13,22.636,22.95,22.182,22.874,3027764,0
2009-07-14,22.957,23.622,22.587,23.573,4790171,0
2009-07-15,23.79,23.79,23.077,23.315,4368813,0
2009-07-16,23.307,23.798,23.048,23.69,2956965,0
2009-07-17,23.89,23.89,23.301,23.589,2649196,0
2009-07-20,23.783,23.943,23.427,23.776,2611605,0
2009-07-21,24.041,24.041,23.103,23.526,3458424,0
2009-07-22,23.684,24.343,23.475,23.869,3400630,0
2009-07-23,23.846,24.3,23.433,23.922,4142969,0
2009-07-24,23.783,24.001,23.168,23.454,3627886,0
2009-07-27,23.397,23.69,23.07,23.544,3030248,0
2009-07-28,23.463,23.537,23.097,23.449,2255260,0
2009-07-29,23.373,23.526,22.691,22.777,3103192,0
2009-07-30,23.02,23.342,22.852,22.994,2556867,0
2009-07-31,23.048,23.148,22.566,22.663,3421701,0
2009-08-03,23.042,23.349,22.805,23.293,3052719,0
2009-08-04,23.496,23.936,23.119,23.622,3477468,0
2009-08-05,23.613,23.951,23.413,23.81,2353919,0
2009-08-06,22.846,23.161,22.392,22.462,5427849,0
2009-08-07,22.628,23.048,22.251,22.335,4307518,0
2009-08-10,22.341,22.874,22.341,22.817,4084293,0
2009-08-11,22.83,22.91,22.19,22.215,3062534,0
2009-08-12,22.182,22.425,21.726,21.838,5915598,0
2009-08-13,22.041,22.281,21.573,21.823,5042241,0
2009-08-14,21.907,22.229,21.669,22.19,5477118,0
2009-08-17,21.83,22.11,21.543,21.838,4548329,0
2009-08-18,21.887,22.168,21.636,22.11,3952853,0
2009-08-19,21.763,22.399,21.691,22.349,4108401,0
2009-08-20,22.349,22.91,22.335,22.811,2862974,0
2009-08-21,23.02,23.349,22.784,23.278,3871308,0
2009-08-24,23.405,23.567,23.119,23.265,4288979,0
2009-08-25,23.405,23.776,23.272,23.512,3101787,0
2009-08-26,23.427,23.764,23.322,23.644,2390996,0
2009-08-27,23.488,23.684,23.036,23.602,2895101,0
2009-08-28,23.728,23.743,23.286,23.454,3106642,0
2009-08-31,23.253,23.427,22.915,23.042,3286244,0
2009-09-01,23.083,23.652,22.874,23.063,3404539,0
2009-09-02,22.937,23.379,22.91,23.097,1983835,0
2009-09-03,23.195,23.589,23.013,23.559,2596740,0
2009-09-04,23.69,24.107,23.512,24.076,1844274,0
2009-09-08,24.364,24.49,23.783,23.895,4346342,0
2009-09-09,23.875,24.289,23.581,24.281,2868100,0
2009-09-10,24.273,24.467,23.915,24.281,3421167,0
2009-09-11,24.364,24.474,23.943,24.174,2880792,0
2009-09-14,24.016,24.58,23.966,24.418,2462190,0
2009-09-15,24.394,24.58,24.273,24.456,4216294,0
2009-09-16,24.481,25.547,24.481,25.44,5218089,0
2009-09-17,25.421,25.882,25.182,25.639,3122065,0
2009-09-18,25.805,26.108,25.478,25.975,3491429,0
2009-09-21,25.708,25.896,25.47,25.695,4027278,0
2009-09-22,25.805,25.889,25.498,25.734,4627068,0
2009-09-23,25.721,25.734,24.534,24.546,5964639,0
2009-09-24,24.743,24.922,24.232,24.797,5019124,0
2009-09-25,24.736,25.092,24.572,24.908,4355867,0
2009-09-28,24.96,25.708,24.841,25.286,5484422,0
2009-09-29,25.413,25.77,25.1,25.293,4507998,0
2009-09-30,23.463,23.922,22.746,23.883,18221004,0
2009-10-01,23.712,23.854,23.126,23.195,7418821,0
2009-10-02,22.994,23.468,22.825,23.231,4029811,0
2009-10-05,23.195,23.684,23.174,23.581,3468893,0
2009-10-06,23.831,23.831,23.156,23.405,6105015,0
2009-10-07,23.231,23.39,22.882,23.013,4152674,0
2009-10-08,23.195,23.559,23.013,23.042,5576059,0
2009-10-09,22.957,23.278,22.797,23.083,3391266,0
2009-10-12,23.365,23.427,23.174,23.301,3330388,0
2009-10-13,23.265,23.322,23.013,23.077,2869012,0
2009-10-14,23.286,23.441,22.852,22.915,3520825,0
2009-10-15,22.838,23.397,22.838,23.349,3267123,0
2009-10-16,23.134,23.413,23.048,23.238,3223223,0
2009-10-19,23.405,23.488,22.874,23.475,3410431,0
2009-10-20,23.559,23.589,22.049,22.811,7253146,0
2009-10-21,22.658,22.963,21.781,21.807,8342751,0
2009-10-22,21.915,22.503,21.795,22.313,4972592,0
2009-10-23,22.432,22.432,21.795,21.894,5319913,0
2009-10-26,21.907,22.133,21.735,21.964,4927829,0
2009-10-27,21.951,22.033,21.349,21.771,4026497,0
2009-10-28,21.669,22.126,21.565,21.6,3473000,0
2009-10-29,21.838,22.056,21.677,21.9,2366964,0
2009-10-30,21.876,22.103,21.196,21.208,3826672,0
2009-11-02,21.244,21.517,20.948,21.278,3275525,0
2009-11-03,21.228,21.684,21.02,21.684,3610233,0
2009-11-04,21.83,22.536,21.776,22.307,5133699,0
2009-11-05,22.516,23.14,22.44,22.937,3949104,0
2009-11-06,22.895,23.373,22.621,22.846,2902104,0
2009-11-09,23.083,23.156,22.714,22.852,4371701,0
2009-11-10,22.685,23.134,22.595,22.784,3765964,0
2009-11-11,23.013,23.042,22.595,22.825,2912481,0
2009-11-12,22.83,22.942,22.237,22.307,4597535,0
2009-11-13,22.3,22.573,22.19,22.462,2306478,0
2009-11-16,22.658,22.937,22.56,22.937,3233784,0
2009-11-17,22.937,23.02,22.636,22.727,2523845,0
2009-11-18,22.685,22.852,22.447,22.754,2460221,0
2009-11-19,22.706,22.706,22.095,22.182,2613912,0
2009-11-20,21.971,22.265,21.735,22,3000550,0
2009-11-23,22.215,22.483,22.138,22.251,2015156,0
2009-11-24,22.335,22.335,21.776,21.951,3273644,0
2009-11-25,21.921,21.992,21.55,21.771,4026767,0
2009-11-27,21.313,21.942,21.228,21.795,1152123,0
2009-11-30,21.771,22.041,21.656,21.992,2734430,0
2009-12-01,22.229,22.462,21.921,22.273,2395789,0
2009-12-02,22.273,22.714,22.175,22.609,2977646,0
2009-12-03,22.503,22.603,22.089,22.138,2627018,0
2009-12-04,22.49,22.741,22.076,22.536,2805478,0
2009-12-07,22.56,22.691,22.425,22.497,1407245,0
2009-12-08,22.281,22.566,22.19,22.328,2096363,0
2009-12-09,22.341,22.53,22.201,22.349,2047795,0
2009-12-10,22.53,22.797,22.44,22.483,2933203,0
2009-12-11,22.677,22.825,22.58,22.706,3339459,0
2009-12-14,22.83,22.846,22.573,22.615,4087311,0
2009-12-15,22.642,23.048,22.47,22.784,3143113,0
2009-12-16,23.441,23.728,23.126,23.342,4714041,0
2009-12-17,23.119,23.265,22.859,22.915,3253618,0
2009-12-18,23.097,24.618,23.09,24.58,8813835,0
2009-12-21,24.551,25.135,24.462,24.946,3542371,0
2009-12-22,24.908,25.262,24.855,25.135,3207146,0
2009-12-23,25.272,25.272,24.847,25.149,2145956,0
2009-12-24,25.092,25.16,24.869,25.141,879918,0
2009-12-28,25.083,25.141,24.594,24.797,2769895,0
2009-12-29,24.915,25.16,24.804,24.855,1531770,0
2009-12-30,24.841,24.89,24.559,24.652,1993674,0
2009-12-31,24.664,24.835,24.521,24.54,1679434,0
2010-01-04,24.797,24.797,24.289,24.49,3184199,0
2010-01-05,24.534,24.54,23.936,24.387,3908910,0
2010-01-06,24.329,24.329,24.047,24.062,4422483,0
2010-01-07,24.112,24.514,23.929,24.289,3554500,0
2010-01-08,24.162,24.308,23.854,23.883,3241016,0
2010-01-11,24.084,24.084,23.674,23.817,2113466,0
2010-01-12,23.644,23.986,23.595,23.704,2044240,0
2010-01-13,23.736,23.915,23.613,23.869,1514372,0
2010-01-14,23.805,25.155,23.776,25.028,5210094,0
2010-01-15,25.092,25.092,24.54,24.698,3388780,0
2010-01-19,24.736,25.115,24.664,25.076,2346336,0
2010-01-20,25.581,26.492,25.366,25.56,5124521,0
2010-01-21,25.609,26.064,25.518,25.575,3702292,0
2010-01-22,25.428,25.777,25.248,25.299,3515090,0
2010-01-25,25.485,25.498,25.092,25.196,2743469,0
2010-01-26,25.168,25.855,25.141,25.525,4019357,0
2010-01-27,25.525,25.721,25.366,25.624,3352528,0
2010-01-28,25.715,26.302,25.672,26.204,5527737,0
2010-01-29,26.204,26.416,25.77,25.863,5054176,0
2010-02-01,25.996,26.533,25.911,26.485,4025096,0
2010-02-02,26.499,27.037,26.336,26.793,3361335,0
2010-02-03,26.849,26.938,26.506,26.603,2286678,0
2010-02-04,26.387,26.638,26.141,26.169,4754135,0
2010-02-05,26.225,26.589,25.889,26.302,3760449,0
2010-02-08,26.351,26.638,26.247,26.261,2466553,0
2010-02-09,26.514,27.001,26.387,26.875,2646813,0
2010-02-10,26.843,26.926,26.562,26.625,2915843,0
2010-02-11,26.527,27.123,26.336,27.123,3337511,0
2010-02-12,26.82,27.324,26.651,27.282,2957509,0
2010-02-16,28.072,28.596,28.017,28.275,6480354,0
2010-02-17,28.485,28.682,28.325,28.402,2828355,0
2010-02-18,28.338,28.513,28.221,28.353,2144656,0
2010-02-19,28.402,28.73,28.332,28.723,2347643,0
2010-02-22,28.813,28.827,28.5,28.723,2058768,0
2010-02-23,28.656,28.927,28.268,28.423,2946133,0
2010-02-24,28.59,28.686,28.43,28.682,1962940,0
2010-02-25,28.366,28.409,27.919,28.221,4360752,0
2010-02-26,28.289,28.492,28.221,28.371,1812616,0
2010-03-01,28.457,28.885,28.199,28.794,2305668,0
2010-03-02,28.843,28.962,28.304,28.346,4118190,0
2010-03-03,28.492,28.686,28.332,28.402,2356277,0
2010-03-04,28.437,28.534,28.162,28.304,2842622,0
2010-03-05,28.409,28.686,28.379,28.675,2919411,0
2010-03-08,28.73,29.57,28.686,29.382,3108774,0
2010-03-09,29.27,29.796,29.232,29.408,2969297,0
2010-03-10,29.345,29.584,29.101,29.564,2022866,0
2010-03-11,29.424,29.842,29.375,29.584,2265029,0
2010-03-12,29.648,29.723,29.181,29.403,3756235,0
2010-03-15,29.389,29.803,29.336,29.696,3279023,0
2010-03-16,29.716,30.004,29.522,29.809,3607210,0
2010-03-17,29.96,30.493,29.893,30.431,2682953,0
2010-03-18,30.515,30.774,30.313,30.431,2465671,0
2010-03-19,30.493,30.732,30.474,30.542,2676486,0
2010-03-22,30.416,30.92,30.298,30.88,2579937,0
2010-03-23,30.864,30.901,30.144,30.725,4323009,0
2010-03-24,30.557,31.537,30.026,31.424,7925327,0
2010-03-25,31.682,31.682,31.174,31.27,3772616,0
2010-03-26,31.034,31.305,30.78,30.99,3945996,0
2010-03-29,31.012,31.488,30.985,31.465,2884838,0
2010-03-30,31.375,31.688,31.174,31.348,2195213,0
2010-03-31,31.207,31.375,30.914,31.166,2352984,0
2010-04-01,31.348,31.495,30.815,31.137,2454514,0
2010-04-05,31.137,31.844,31.137,31.844,2012869,0
2010-04-06,31.792,31.8,31.461,31.668,2541052,0
2010-04-07,32.042,32.572,31.837,32.46,7098475,0
2010-04-08,32.441,32.643,32.181,32.453,3310202,0
2010-04-09,32.447,32.747,32.16,32.747,2694553,0
2010-04-12,32.684,32.921,32.651,32.808,2132916,0
2010-04-13,32.803,32.921,32.586,32.89,2177523,0
2010-04-14,32.895,33.145,32.86,33.145,3082424,0
2010-04-15,33.048,33.181,32.732,32.829,2863845,0
2010-04-16,32.677,33.021,32.606,32.79,4265028,0
2010-04-19,32.783,33.054,32.537,33.035,3879741,0
2010-04-20,32.926,33.048,32.593,32.971,3292682,0
2010-04-21,32.977,33.208,32.803,33.167,2104833,0
2010-04-22,33.054,34.195,33.054,34.049,3212037,0
2010-04-23,34.162,34.297,33.802,34.062,1877430,0
2010-04-26,33.992,34.076,33.529,33.592,0,0
2010-04-27,33.459,33.852,32.86,32.895,2575155,0
2010-04-28,32.651,32.89,31.955,32.035,3814223,0
2010-04-29,32.251,32.586,32.005,32.258,3978134,0
2010-04-30,32.272,32.494,31.313,31.313,3383326,0
2010-05-03,31.488,32.005,31.313,31.808,2546225,0
2010-05-04,31.508,31.508,30.557,30.674,3249914,0
2010-05-05,30.306,31.627,30.192,30.557,3980506,0
2010-05-06,30.542,30.99,28.656,30.012,4294218,0
2010-05-07,30.012,30.5,29.292,29.815,4197103,0
2010-05-10,30.858,31.262,30.523,31.054,2802180,0
2010-05-11,30.761,31.928,30.695,31.298,2804140,0
2010-05-12,31.438,31.635,31.255,31.572,1782893,0
2010-05-13,31.438,31.549,30.914,30.927,2191922,0
2010-05-14,30.787,30.828,30.16,30.416,1970627,0
2010-05-17,30.416,30.843,29.82,30.769,3074303,0
2010-05-18,31.034,31.367,30.592,30.598,2061271,0
2010-05-19,30.431,30.683,29.885,30.5,2507966,0
2010-05-20,29.921,30.095,29.33,29.336,2745491,0
2010-05-21,28.43,29.336,28.255,29.107,4837423,0
2010-05-24,29.101,29.284,28.836,28.919,2756133,0
2010-05-25,28.311,29.193,27.842,29.135,2843095,0
2010-05-26,29.311,29.9,29.284,29.43,3315052,0
2010-05-27,29.85,30.641,29.826,30.605,2165673,0
2010-05-28,30.486,30.717,29.966,30.02,3061999,0
2010-06-01,29.872,30.557,29.564,30.167,3752379,0
2010-06-02,30.249,30.909,30.052,30.864,2872925,0
2010-06-03,30.828,31.137,30.416,30.655,3704083,0
2010-06-04,30.205,30.306,29.408,29.577,3279470,0
2010-06-07,29.674,29.767,28.686,28.794,4060131,0
2010-06-08,28.885,29.075,28.318,28.997,2422683,0
2010-06-09,29.232,29.954,29.075,29.292,2771100,0
2010-06-10,29.618,30.052,29.456,29.948,1658176,0
2010-06-11,29.656,30.306,29.605,30.291,1458157,0
2010-06-14,30.529,30.92,30.438,30.648,2332685,0
2010-06-15,30.774,31.048,30.674,30.977,1999176,0
2010-06-16,30.887,31.438,30.815,31.249,2361530,0
2010-06-17,31.461,31.465,30.92,31.166,2529167,0
2010-06-18,31.341,31.515,31.018,31.124,2871570,0
2010-06-21,31.367,31.417,29.809,30.034,5229700,0
2010-06-22,29.948,30.592,29.625,29.663,3786274,0
2010-06-23,29.716,29.716,28.702,29.318,5235774,0
2010-06-24,28.73,29.037,27.471,27.611,9451218,0
2010-06-25,27.646,28.045,27.13,27.288,6027103,0
2010-06-28,27.492,27.919,27.307,27.758,3955835,0
2010-06-29,27.478,27.652,27.13,27.276,5095026,0
2010-06-30,27.287,27.743,27.14,27.18,3356327,0
2010-07-01,27.204,27.499,26.44,27.435,4475508,0
2010-07-02,27.464,27.611,26.897,26.926,2659163,0
2010-07-06,27.359,27.413,26.135,26.316,3859528,0
2010-07-07,26.049,26.8,25.945,26.793,4342292,0
2010-07-08,26.946,27.276,26.708,26.931,4254021,0
2010-07-09,26.974,27.618,26.813,27.59,3368265,0
2010-07-12,27.528,27.778,27.262,27.766,2607006,0
2010-07-13,28.117,28.997,28.117,28.827,4320789,0
2010-07-14,28.702,28.869,28.366,28.59,2629509,0
2010-07-15,28.556,28.807,28.192,28.765,2198609,0
2010-07-16,28.59,28.625,27.734,27.821,2355732,0
2010-07-19,27.855,28.003,27.514,27.786,2241634,0
2010-07-20,27.56,28.596,27.464,28.563,3486628,0
2010-07-21,28.59,28.869,28.226,28.466,4169857,0
2010-07-22,28.736,29.88,28.73,29.789,4492474,0
2010-07-23,29.522,30.08,29.502,29.789,3043660,0
2010-07-26,29.76,30.481,29.702,30.416,2445233,0
2010-07-27,30.628,30.746,30.123,30.213,2386008,0
2010-07-28,30.192,30.396,29.64,29.796,2375830,0
2010-07-29,30.02,30.088,29.173,29.367,3219451,0
2010-07-30,29.173,29.456,28.865,29.311,1848778,0
2010-08-02,29.723,29.88,29.061,29.599,3892066,0
2010-08-03,29.625,29.625,29.114,29.515,3248900,0
2010-08-04,29.656,29.826,29.389,29.605,2076713,0
2010-08-05,29.45,29.541,29.143,29.478,1706753,0
2010-08-06,29.212,29.311,28.773,29.263,2081128,0
2010-08-09,29.33,29.997,29.33,29.826,1816561,0
2010-08-10,29.64,29.809,29.403,29.556,2076820,0
2010-08-11,29.061,29.061,28.176,28.221,2866031,0
2010-08-12,27.869,28.556,27.869,28.311,3042437,0
2010-08-13,28.176,28.233,27.73,27.742,2034825,0
2010-08-16,27.624,28.371,27.541,28.136,1640884,0
2010-08-17,28.409,29.044,28.226,28.668,2477136,0
2010-08-18,28.71,29.416,28.5,29.082,2601262,0
2010-08-19,28.911,29.121,28.513,28.73,1573557,0
2010-08-20,28.617,28.947,28.571,28.877,1842646,0
2010-08-23,29.031,29.382,28.813,28.843,1117789,0
2010-08-24,28.52,28.583,28.023,28.275,1446576,0
2010-08-25,28.072,28.71,28.023,28.578,2706003,0
2010-08-26,28.736,29.199,28.649,29.037,2499173,0
2010-08-27,29.227,29.809,28.857,29.73,2078524,0
2010-08-30,29.663,30.004,28.955,28.955,2224194,0
2010-08-31,28.837,29.124,28.711,28.871,1967595,0
2010-09-01,29.173,30.02,29.173,29.893,2460143,0
2010-09-02,29.834,31.117,29.834,30.941,3225979,0
2010-09-03,31.137,31.676,30.969,31.18,1800420,0
2010-09-07,31.298,31.676,30.99,31.054,2000262,0
2010-09-08,31.313,31.375,30.858,31.048,2658912,0
2010-09-09,31.012,31.048,30.613,30.709,2279682,0
2010-09-10,30.761,31.481,30.725,31.313,2209589,0
2010-09-13,31.495,31.909,31.153,31.851,3058294,0
2010-09-14,31.824,32.321,31.627,31.922,1731906,0
2010-09-15,31.837,32.028,31.608,31.955,1655222,0
2010-09-16,31.761,31.878,31.186,31.488,2606197,0
2010-09-17,31.816,31.878,31.207,31.298,3002693,0
2010-09-20,31.495,31.696,31.313,31.508,2674491,0
2010-09-21,31.488,31.557,30.769,30.801,4402765,0
2010-09-22,30.088,30.458,29.803,30.39,5828564,0
2010-09-23,30.129,30.621,30.047,30.152,2757740,0
2010-09-24,30.557,30.92,30.263,30.515,3394126,0
2010-09-27,30.39,30.683,30.285,30.345,3009904,0
2010-09-28,30.306,30.557,29.893,30.523,2143583,0
2010-09-29,30.369,30.529,30.02,30.129,3474860,0
2010-09-30,30.232,30.479,29.648,29.936,4996845,0
2010-10-01,30.205,30.326,29.737,30.08,2650531,0
2010-10-04,30.047,30.205,29.774,30.088,2116984,0
2010-10-05,30.403,30.962,30.326,30.795,2424785,0
2010-10-06,30.5,30.801,30.33,30.523,2558907,0
2010-10-07,30.585,31.005,30.458,31.005,3041126,0
2010-10-08,31.034,31.034,30.613,30.872,2224358,0
2010-10-11,30.872,31.093,30.69,30.909,1645797,0
2010-10-12,30.843,30.909,30.569,30.795,1482513,0
2010-10-13,30.941,30.997,30.1,30.88,3600210,0
2010-10-14,30.872,31.39,30.821,31.367,2802030,0
2010-10-15,31.663,31.663,31.13,31.305,2980627,0
2010-10-18,31.417,31.481,30.914,31.108,1611085,0
2010-10-19,30.74,31.194,30.563,30.674,1619255,0
2010-10-20,30.828,31.375,30.668,31.298,2449040,0
2010-10-21,31.502,31.648,31.054,31.174,2361088,0
2010-10-22,31.255,32.874,31.018,32.796,4527008,0
2010-10-25,32.921,33.152,32.474,32.643,2738797,0
2010-10-26,32.578,32.755,32.348,32.474,1958031,0
2010-10-27,31.983,31.983,31.249,31.578,3115227,0
2010-10-28,31.824,31.975,31.403,31.792,1396299,0
2010-10-29,31.717,32.068,31.58,31.979,1518260,0
2010-11-01,32.201,32.529,32.02,32.206,2536792,0
2010-11-02,32.389,32.703,32.251,32.306,1268630,0
2010-11-03,32.306,32.816,32.306,32.732,1666236,0
2010-11-04,33.097,33.545,32.984,33.495,1949925,0
2010-11-05,33.572,33.832,33.537,33.72,1767345,0
2010-11-08,33.565,33.944,33.459,33.608,1369656,0
2010-11-09,33.712,33.712,32.992,33.145,849367,0
2010-11-10,32.971,33.755,32.821,33.741,1926188,0
2010-11-11,33.518,34.621,33.349,34.502,2640981,0
2010-11-12,34.132,34.278,33.698,34.041,3063055,0
2010-11-15,34.322,34.713,34.271,34.315,2214098,0
2010-11-16,34.084,34.448,33.167,33.286,2820571,0
2010-11-17,33.398,34.37,33.354,34.3,2827780,0
2010-11-18,34.594,34.733,34.091,34.189,1824970,0
2010-11-19,34.181,34.467,34.097,34.315,1646602,0
2010-11-22,34.25,34.551,34.097,34.426,2215261,0
2010-11-23,34.084,34.636,33.936,34.391,3426272,0
2010-11-24,34.629,34.978,34.601,34.761,1679409,0
2010-11-26,34.559,34.886,34.391,34.629,487560,0
2010-11-29,34.329,34.601,34.056,34.467,1879750,0
2010-11-30,34.204,34.555,34.062,34.253,1943076,0
2010-12-01,34.871,35.154,34.495,34.51,3304848,0
2010-12-02,34.502,35.19,34.377,34.999,2185780,0
2010-12-03,34.894,35.237,34.755,35.211,1465227,0
2010-12-06,35.133,35.161,34.819,35.063,804161,0
2010-12-07,35.335,35.575,35.174,35.196,1731946,0
2010-12-08,35.147,35.315,34.636,34.708,1900388,0
2010-12-09,34.931,35.112,34.629,34.726,1398631,0
2010-12-10,34.84,34.86,34.448,34.621,1547423,0
2010-12-13,34.713,34.79,33.936,33.963,2306081,0
2010-12-14,33.992,34.132,33.354,33.832,2873065,0
2010-12-15,33.774,34.454,33.761,34.278,5111275,0
2010-12-16,34.426,34.871,34.138,34.783,2227655,0
2010-12-17,34.783,34.986,34.475,34.909,2471646,0
2010-12-20,35.105,35.454,34.871,35.287,3526996,0
2010-12-21,34.406,34.483,32.747,33.264,10065900,0
2010-12-22,33.214,33.431,32.908,33.028,3029401,0
2010-12-23,33.054,33.237,32.651,32.711,1835575,0
2010-12-27,32.677,32.867,32.375,32.803,1555299,0
2010-12-28,32.796,33.067,32.441,32.593,2060765,0
2010-12-29,32.716,33.077,32.656,32.86,1411325,0
2010-12-30,32.763,32.957,32.716,32.783,1292907,0
2010-12-31,32.704,32.833,32.475,32.498,1211472,0
2011-01-03,32.69,32.963,32.593,32.67,2547816,0
2011-01-04,32.808,32.816,32.186,32.677,3351903,0
2011-01-05,32.635,32.711,32.086,32.297,3082932,0
2011-01-06,32.181,32.697,32.154,32.487,2834888,0
2011-01-07,32.523,32.963,32.174,32.544,2066727,0
2011-01-10,32.356,32.494,32.069,32.37,2165169,0
2011-01-11,32.509,32.509,31.844,31.886,2746500,0
2011-01-12,32.094,32.235,31.916,32.186,2370334,0
2011-01-13,32.11,32.297,32.048,32.258,2359568,0
2011-01-14,32.181,32.402,32.086,32.291,1413002,0
2011-01-18,32.364,32.364,31.788,31.975,2251329,0
2011-01-19,31.991,32.174,31.768,32.139,2758522,0
2011-01-20,32.02,32.901,32.02,32.494,2815122,0
2011-01-21,32.684,32.69,32.186,32.467,2030103,0
2011-01-24,32.395,32.558,32.028,32.425,2259308,0
2011-01-25,32.375,33.125,32.375,33.118,2875514,0
2011-01-26,32.613,32.86,31.572,32.013,5839608,0
2011-01-27,31.936,32.221,31.711,32.146,2713676,0
2011-01-28,32.194,32.251,31.537,31.614,1908460,0
2011-01-31,32.677,32.971,32.079,32.963,5094824,0
2011-02-01,33.06,34.195,33.06,33.825,3772733,0
2011-02-02,33.768,34.307,33.691,34.005,3458861,0
2011-02-03,34.049,34.621,33.958,34.495,2464945,0
2011-02-04,34.413,34.58,34.005,34.278,2142552,0
2011-02-07,34.285,34.523,33.728,33.749,2098486,0
2011-02-08,33.832,34.202,33.728,34.084,2099872,0
2011-02-09,34.068,34.594,34,34.257,2210242,0
2011-02-10,34.161,34.293,34.028,34.21,1550567,0
2011-02-11,34.168,34.708,33.979,34.629,2320834,0
2011-02-14,34.531,34.608,34.231,34.588,1194849,0
2011-02-15,34.475,34.594,34.202,34.51,1081649,0
2011-02-16,34.636,35.19,34.565,34.741,1705023,0
2011-02-17,34.601,34.992,34.546,34.943,1754413,0
2011-02-18,34.943,35.161,34.671,35.055,1955929,0
2011-02-22,34.741,34.84,33.845,33.944,2680211,0
2011-02-23,33.852,33.901,32.487,33.042,3478910,0
2011-02-24,33.048,33.048,32.102,32.763,3456859,0
2011-02-25,32.942,33.579,32.829,33.082,1450594,0
2011-02-28,33.26,33.453,32.697,32.978,2586847,0
2011-03-01,33.043,33.325,32.619,32.783,2384545,0
2011-03-02,32.697,32.895,31.865,32.491,2381179,0
2011-03-03,32.851,33.395,32.835,32.943,2093892,0
2011-03-04,32.867,33.118,32.265,32.41,3105245,0
2011-03-07,32.635,33.529,32.364,32.441,3405759,0
2011-03-08,32.684,32.86,32.229,32.425,3504697,0
2011-03-09,32.441,33.09,32.265,33.021,3412138,0
2011-03-10,32.641,33.126,32.543,32.851,2268203,0
2011-03-11,32.572,33.082,32.481,32.882,2400067,0
2011-03-14,32.606,33.097,32.55,32.747,2300257,0
2011-03-15,32.035,32.684,31.969,32.494,5014146,0
2011-03-16,32.395,32.697,32.075,32.131,2117346,0
2011-03-17,32.598,32.769,32.169,32.232,1662971,0
2011-03-18,32.514,32.656,32.232,32.317,1849732,0
2011-03-21,32.668,32.844,32.465,32.747,783247,0
2011-03-22,32.668,33.022,32.578,32.703,1985277,0
2011-03-23,32.593,33.118,32.243,33.075,1847392,0
2011-03-24,33.286,33.741,33.152,33.592,2860776,0
2011-03-25,33.176,33.35,31.845,31.93,6866859,0
2011-03-28,32.154,32.558,32.042,32.291,4037446,0
2011-03-29,32.684,33.333,32.425,33.152,3359326,0
2011-03-30,33.415,33.98,33.325,33.952,2905884,0
2011-03-31,33.859,34.406,33.611,34.377,3863443,0
2011-04-01,34.31,34.5,33.98,34.043,2459431,0
2011-04-04,34.183,34.48,33.866,34.006,1560508,0
2011-04-05,33.987,34.282,33.795,33.887,1857624,0
2011-04-06,34.057,34.154,33.719,33.858,1713890,0
2011-04-07,33.719,33.972,33.35,33.429,3741959,0
2011-04-08,33.562,33.591,32.835,33.03,2105233,0
2011-04-11,33.022,33.246,32.71,32.89,1606685,0
2011-04-12,32.755,33.429,32.755,33.007,2238862,0
2011-04-13,33.099,33.303,32.69,32.783,2360614,0
2011-04-14,32.69,33.381,32.585,33.374,2249976,0
2011-04-15,33.471,33.669,33.288,33.591,1565249,0
2011-04-18,33.246,33.453,33,33.265,1596439,0
2011-04-19,33.358,33.795,33.273,33.569,2504435,0
2011-04-20,33.874,34.198,33.81,34.133,2066683,0
2011-04-21,34.17,34.17,33.781,33.825,1919395,0
2011-04-25,33.839,33.874,33.508,33.832,1317844,0
2011-04-26,33.852,34.006,33.523,33.741,1512320,0
2011-04-27,33.81,34.05,33.091,33.381,2837058,0
2011-04-28,33.303,33.641,33.112,33.395,1617970,0
2011-04-29,33.388,33.388,32.924,33.083,1930892,0
2011-05-02,33.226,33.358,32.978,33.205,1461002,0
2011-05-03,33.197,33.429,32.821,33.03,3932863,0
2011-05-04,33.112,34.098,32.874,33.952,3405701,0
2011-05-05,33.845,35.013,33.81,34.464,2703874,0
2011-05-06,34.767,35.037,33.993,34.113,2158713,0
2011-05-09,34.037,34.373,33.894,33.98,1413575,0
2011-05-10,34.062,34.555,34.062,34.226,1727610,0
2011-05-11,34.154,34.648,34.139,34.43,1918552,0
2011-05-12,34.366,35.218,34.324,35.169,2717205,0
2011-05-13,35.141,35.648,35.064,35.437,2229266,0
2011-05-16,35.303,35.501,35.099,35.345,2515927,0
2011-05-17,35.078,35.457,34.698,35.283,2662904,0
2011-05-18,35.424,35.845,35.298,35.804,2386585,0
2011-05-19,35.917,36.713,35.84,36.648,3016742,0
2011-05-20,36.662,36.662,35.872,36.29,2646063,0
2011-05-23,35.972,36.677,35.88,36.255,1753629,0
2011-05-24,36.383,36.383,35.924,36.197,2035946,0
2011-05-25,36.213,36.225,35.789,35.909,1796784,0
2011-05-26,35.784,36.064,35.485,35.992,2959027,0
2011-05-27,36.106,36.128,35.557,35.865,2050086,0
2011-05-31,36.049,36.191,35.533,35.676,2409125,0
2011-06-01,35.431,35.564,35.176,35.218,4536375,0
2011-06-02,35.156,35.268,34.5,34.507,2677074,0
2011-06-03,34.177,34.19,33.656,33.866,4799773,0
2011-06-06,33.917,34.549,33.527,33.542,3074342,0
2011-06-07,33.646,34.029,33.566,33.716,2426309,0
2011-06-08,33.603,33.9,33.267,33.319,2660224,0
2011-06-09,33.423,33.632,33.147,33.519,2084019,0
2011-06-10,33.303,33.591,32.972,33.077,2160098,0
2011-06-13,33.084,33.422,32.775,33.037,1948561,0
2011-06-14,33.358,33.656,33.303,33.492,1744918,0
2011-06-15,33.12,33.318,32.851,33.112,2924385,0
2011-06-16,33.141,33.267,32.805,33.006,2953397,0
2011-06-17,33.241,33.611,33.055,33.191,2839197,0
2011-06-20,32.963,33.358,32.89,33.218,2361339,0
2011-06-21,33.422,34.267,33.303,34.154,2825887,0
2011-06-22,34.05,34.528,33.958,33.993,2236539,0
2011-06-23,33.701,34.342,33.587,34.29,2237268,0
2011-06-24,34.321,34.61,34.07,34.171,1871347,0
2011-06-27,34.029,34.199,33.815,33.964,2862475,0
2011-06-28,34.355,34.766,34.269,34.689,2447650,0
2011-06-29,34.838,35.186,34.42,34.724,3106786,0
2011-06-30,35.04,35.183,34.727,35.052,4280944,0
2011-07-01,35.093,37.779,34.817,37.182,8841889,0
2011-07-05,37.464,37.827,36.914,37.672,4149691,0
2011-07-06,37.417,37.529,37.075,37.508,3232479,0
2011-07-07,37.855,38.161,37.687,38.085,3326577,0
2011-07-08,37.7,37.913,37.417,37.793,3750238,0
2011-07-11,37.337,37.771,36.939,37.054,3421593,0
2011-07-12,37.097,37.628,36.954,37.302,2632795,0
2011-07-13,37.485,37.869,37.351,37.464,2479376,0
2011-07-14,37.628,37.869,37.103,37.245,2613814,0
2011-07-15,37.323,37.573,36.997,37.351,2588167,0
2011-07-18,37.188,37.62,37.054,37.294,1970406,0
2011-07-19,37.553,38.098,37.456,38.068,2091776,0
2011-07-20,38.061,38.061,37.471,37.687,1651252,0
2011-07-21,37.827,38.041,37.493,38.025,3097015,0
2011-07-22,38.085,38.21,37.779,37.835,1447671,0
2011-07-25,37.493,37.835,37.28,37.713,1451992,0
2011-07-26,37.793,37.97,37.545,37.628,1129862,0
2011-07-27,37.41,37.41,36.349,36.402,2345030,0
2011-07-28,36.514,36.769,35.962,35.967,2070487,0
2011-07-29,35.633,36.486,35.366,36.077,1867166,0
2011-08-01,36.394,36.394,35.208,35.597,2624088,0
2011-08-02,35.324,35.418,34.243,34.282,2940534,0
2011-08-03,34.29,35.008,33.701,34.993,2528230,0
2011-08-04,34.504,35.022,33.638,33.686,3756217,0
2011-08-05,33.98,34.809,33.262,34.057,5224554,0
2011-08-08,33.267,33.908,31.928,31.997,7531727,0
2011-08-09,32.368,32.914,31.138,32.751,7612103,0
2011-08-10,32.232,33.255,31.914,31.99,5481138,0
2011-08-11,32.92,34.959,32.493,34.397,5185297,0
2011-08-12,34.809,34.965,33.935,34.583,3405867,0
2011-08-15,34.795,35.037,34.192,34.766,2455792,0
2011-08-16,34.397,34.731,34.106,34.461,2265603,0
2011-08-17,34.652,34.931,33.922,34.412,2331776,0
2011-08-18,33.625,33.8,31.856,32.208,4300591,0
2011-08-19,31.891,32.801,31.757,31.921,2914377,0
2011-08-22,32.699,32.901,32.325,32.423,2582189,0
2011-08-23,32.579,33.653,32.447,33.646,2356080,0
2011-08-24,33.566,33.935,33.048,33.701,2345487,0
2011-08-25,33.701,33.716,32.086,32.14,3497178,0
2011-08-26,31.953,32.812,31.436,32.551,3295719,0
2011-08-29,32.977,33.865,32.963,33.85,1928808,0
2011-08-30,33.701,34.519,33.701,34.348,3026558,0
2011-08-31,34.669,34.939,33.894,34.154,2821709,0
2011-09-01,34.171,34.362,33.587,33.73,2121984,0
2011-09-02,33.026,33.447,32.883,32.967,1906349,0
2011-09-06,32.208,32.971,32.054,32.794,2434946,0
2011-09-07,31.244,31.88,30.963,31.631,8292527,0
2011-09-08,31.659,32.041,31.329,31.495,4679320,0
2011-09-09,31.252,31.372,30.507,30.796,5433317,0
2011-09-12,30.413,31.175,30.329,30.825,5436611,0
2011-09-13,30.832,31.528,30.569,31.047,4653755,0
2011-09-14,31.258,32.338,31.073,31.914,3722648,0
2011-09-15,32.208,32.294,31.75,32.095,2069273,0
2011-09-16,32.224,32.605,32.102,32.39,2883321,0
2011-09-19,31.876,32.97,31.772,32.812,2576035,0
2011-09-20,32.849,32.933,31.79,31.833,2833590,0
2011-09-21,31.856,32.117,31.117,31.161,2856374,0
2011-09-22,30.471,31.869,30.287,31.643,4856261,0
2011-09-23,31.558,33.18,31.228,32.704,4800757,0
2011-09-26,33.035,34.013,32.447,33.972,4209220,0
2011-09-27,34.434,34.512,33.184,33.359,4076533,0
2011-09-28,32.061,32.526,30.735,31.459,7801977,0
2011-09-29,31.76,32.086,30.217,30.885,7706276,0
2011-09-30,30.434,31.64,30.274,30.353,4788881,0
2011-10-03,30.194,31.114,29.449,29.494,5281728,0
2011-10-04,29.033,29.859,28.897,29.835,5735935,0
2011-10-05,29.917,30.927,29.759,30.727,4880622,0
2011-10-06,30.39,31.501,30.39,31.064,3192910,0
2011-10-07,31.329,32.079,31.186,31.645,3773222,0
2011-10-10,32.079,32.563,31.897,32.533,2797080,0
2011-10-11,32.39,33.037,32.369,32.926,2702888,0
2011-10-12,33.251,34.041,32.841,33.23,3880266,0
2011-10-13,33.092,33.932,33.092,33.48,3194564,0
2011-10-14,33.781,33.833,32.827,33.465,2220822,0
2011-10-17,33.258,33.446,32.577,32.656,1882791,0
2011-10-18,32.634,33.774,32.14,33.537,2190423,0
2011-10-19,33.518,33.74,32.942,33.063,2048218,0
2011-10-20,33.085,33.265,32.704,33.03,2033728,0
2011-10-21,33.774,34.009,33.373,33.833,3149373,0
2011-10-24,33.997,34.492,33.826,34.211,3143764,0
2011-10-25,34.335,34.521,33.71,33.774,3005005,0
2011-10-26,34.521,34.521,32.978,33.546,2688249,0
2011-10-27,34.428,35.259,33.947,35.102,3278587,0
2011-10-28,34.884,35.138,34.428,34.786,3509066,0
2011-10-31,34.888,35.037,34.342,34.342,2955834,0
2011-11-01,33.611,34.543,33.611,33.924,3537755,0
2011-11-02,34.422,34.498,33.58,33.81,1982543,0
2011-11-03,33.546,34.162,33.23,34.091,2571211,0
2011-11-04,33.865,34.236,33.606,33.967,2000236,0
2011-11-07,34.226,34.254,33.58,33.939,1567145,0
2011-11-08,34.06,34.243,33.618,34.132,1907071,0
2011-11-09,33.525,33.903,33.265,33.324,1729368,0
2011-11-10,33.603,33.718,33.123,33.373,1698565,0
2011-11-11,33.833,34.243,33.611,34.003,1442237,0
2011-11-14,34.282,34.413,33.76,33.889,3139939,0
2011-11-15,33.695,34.663,33.618,34.492,2279877,0
2011-11-16,34.305,34.435,33.566,33.767,2568613,0
2011-11-17,33.672,34.025,33.265,33.632,3391748,0
2011-11-18,33.208,33.446,33,33.331,2860503,0
2011-11-21,32.978,32.978,32.24,32.483,2906935,0
2011-11-22,32.47,32.771,32.041,32.311,2630049,0
2011-11-23,32.094,32.526,31.967,32.041,2465166,0
2011-11-25,32.041,32.326,31.939,31.987,727247,0
2011-11-28,32.684,33.222,32.49,33.022,1763082,0
2011-11-29,33.063,33.58,33.063,33.279,1870966,0
2011-11-30,34.07,34.217,33.799,34.217,2584349,0
2011-12-01,34.139,34.321,33.747,34.034,2059456,0
2011-12-02,34.391,34.571,34.034,34.091,2199250,0
2011-12-05,34.563,34.592,34.097,34.234,2209285,0
2011-12-06,30.816,31.44,29.941,29.992,22198348,0
2011-12-07,29.927,31.318,29.878,31.151,9585889,0
2011-12-08,30.977,31.382,30.745,30.897,4198824,0
2011-12-09,31.043,31.451,30.856,30.991,3873764,0
2011-12-12,30.87,31.4,30.711,31.379,3594893,0
2011-12-13,31.472,31.631,31.029,31.15,3199263,0
2011-12-14,31.142,31.315,30.655,30.933,3717456,0
2011-12-15,31.165,31.55,30.9,31.371,4225647,0
2011-12-16,31.359,31.867,30.644,31.332,9080238,0
2011-12-19,31.488,31.76,30.885,30.933,3422826,0
2011-12-20,31.379,31.694,31.244,31.508,3430390,0
2011-12-21,31.495,32.086,31.364,32.061,2685309,0
2011-12-22,32.028,32.353,31.86,32.252,2527099,0
2011-12-23,32.511,32.924,32.346,32.78,2108586,0
2011-12-27,32.78,33.343,32.504,33.206,2011291,0
2011-12-28,33.229,33.229,32.308,32.424,1670138,0
2011-12-29,32.605,32.883,32.519,32.801,1154109,0
2011-12-30,32.732,32.892,32.487,32.688,1044031,0
2012-01-03,33.061,33.206,31.86,32.028,2975236,0
2012-01-04,31.989,32.388,31.975,32.244,2634114,0
2012-01-05,32.136,32.699,31.846,32.591,2595149,0
2012-01-06,32.511,32.57,31.873,32.105,3770712,0
2012-01-09,32.229,32.316,31.716,31.873,2911416,0
2012-01-10,32.172,32.388,31.926,32.136,2187556,0
2012-01-11,32.113,32.448,32.042,32.252,1708373,0
2012-01-12,32.236,32.496,32.097,32.329,2334994,0
2012-01-13,32.127,32.388,32.005,32.266,2165845,0
2012-01-17,32.57,33.236,32.448,32.511,3683724,0
2012-01-18,32.619,33.27,32.555,33.185,2657906,0
2012-01-19,33.422,33.656,32.924,33.388,2149963,0
2012-01-20,33.404,34.219,33.358,33.85,2881339,0
2012-01-23,33.771,33.923,33.27,33.664,2039776,0
2012-01-24,33.206,33.547,33.076,33.366,3796695,0
2012-01-25,33.422,33.945,33.336,33.844,1777788,0
2012-01-26,34.033,34.033,33.404,33.784,1739661,0
2012-01-27,33.598,33.628,33.302,33.404,1804489,0
2012-01-30,33.164,33.575,33.076,33.488,1826398,0
2012-01-31,33.581,33.588,33.017,33.216,2298791,0
2012-02-01,33.459,34.147,33.27,33.967,1992401,0
2012-02-02,34.154,34.243,33.67,33.989,1304489,0
2012-02-03,34.394,35.14,34.315,35.133,2964406,0
2012-02-06,34.925,35.478,34.877,35.002,2799606,0
2012-02-07,35.04,35.762,34.939,35.588,2210200,0
2012-02-08,35.689,35.993,35.256,35.575,2177129,0
2012-02-09,35.791,35.842,35.437,35.786,2200730,0
2012-02-10,35.415,36.11,35.415,35.806,3146279,0
2012-02-13,35.966,35.966,35.588,35.689,1889534,0
2012-02-14,35.595,35.683,35.052,35.431,1980594,0
2012-02-15,35.677,36.089,35.567,35.64,2162985,0
2012-02-16,35.929,37.151,35.762,36.595,4473997,0
2012-02-17,36.746,37.11,36.545,36.855,2221285,0
2012-02-21,37.11,37.58,36.807,36.876,3103429,0
2012-02-22,36.821,36.869,36.182,36.291,2854238,0
2012-02-23,36.653,36.653,35.907,36.06,4147830,0
2012-02-24,36.197,36.34,35.445,35.617,4502810,0
2012-02-27,35.617,36.045,35.133,35.567,3371913,0
2012-02-28,35.791,37.044,35.67,36.965,3128915,0
2012-02-29,36.954,37.352,36.628,36.925,3315938,0
2012-03-01,37.065,37.073,36.291,36.305,2598224,0
2012-03-02,36.211,36.403,35.882,36.029,1802675,0
2012-03-05,36.355,36.95,36.241,36.784,2667359,0
2012-03-06,36.218,36.333,35.757,35.866,2346026,0
2012-03-07,36.211,36.735,36.153,36.626,2554705,0
2012-03-08,36.649,37.278,36.555,37.212,1914022,0
2012-03-09,37.342,37.422,37.096,37.262,1639738,0
2012-03-12,37.262,37.574,37.125,37.319,1687572,0
2012-03-13,37.319,38.137,37.312,38.122,2016058,0
2012-03-14,38.073,38.523,37.869,38.021,3003741,0
2012-03-15,37.992,38.429,37.793,38.399,1932000,0
2012-03-16,38.443,38.5,37.936,38.021,2792626,0
2012-03-19,38.087,38.203,37.448,38.044,2355661,0
2012-03-20,37.737,38.145,37.69,38.108,1802704,0
2012-03-21,38.209,38.378,37.826,37.891,1780418,0
2012-03-22,37.667,37.863,37.174,37.53,3562677,0
2012-03-23,36.92,37.08,36.079,36.867,6224605,0
2012-03-26,37.342,37.761,37.052,37.607,2790414,0
2012-03-27,37.515,37.607,36.717,36.8,3929306,0
2012-03-28,36.828,37.103,36.263,36.355,3392602,0
2012-03-29,36.333,36.812,35.964,36.71,3392053,0
2012-03-30,36.958,37.145,36.585,37.041,3960551,0
2012-04-02,36.403,37.402,36.313,37.118,3735035,0
2012-04-03,37.125,37.24,36.726,36.824,2647100,0
2012-04-04,36.466,36.49,36.101,36.284,3684048,0
2012-04-05,36.292,36.503,36.005,36.459,1903375,0
2012-04-09,36.005,36.138,35.648,35.992,2884154,0
2012-04-10,35.999,36.211,35.415,35.611,3248554,0
2012-04-11,35.992,36.649,35.735,36.408,2681336,0
2012-04-12,36.436,36.524,36.123,36.365,2594617,0
2012-04-13,36.305,36.89,36.241,36.72,2351195,0
2012-04-16,36.883,37.058,36.211,36.672,2310790,0
2012-04-17,36.78,36.78,36.203,36.38,3431551,0
2012-04-18,36.341,36.824,36.225,36.687,2353358,0
2012-04-19,36.715,36.915,36.101,36.305,2343258,0
2012-04-20,36.365,36.758,36.305,36.466,2202536,0
2012-04-23,36.313,36.84,35.75,36.481,3159584,0
2012-04-24,36.531,37.095,36.115,36.804,3375796,0
2012-04-25,36.84,37.248,36.436,37.103,3424755,0
2012-04-26,37.058,37.379,36.883,37.145,1892934,0
2012-04-27,37.183,37.183,36.474,36.84,3058349,0
2012-04-30,36.758,36.922,36.475,36.574,1774431,0
2012-05-01,37.028,37.869,36.883,37.526,4072037,0
2012-05-02,37.432,37.673,36.993,37.233,3194813,0
2012-05-03,37.3,37.3,36.812,36.883,1856785,0
2012-05-04,36.818,37.248,36.518,36.971,3152054,0
2012-05-07,36.789,37.058,36.626,36.84,2079611,0
2012-05-08,36.702,36.702,36.232,36.626,3213869,0
2012-05-09,36.284,36.883,36.278,36.649,2288086,0
2012-05-10,36.955,37.307,36.765,37.167,2155039,0
2012-05-11,37.021,37.643,36.915,36.978,2497744,0
2012-05-14,36.619,36.987,36.341,36.833,2570838,0
2012-05-15,36.907,37.906,36.852,37.619,3815117,0
2012-05-16,37.89,40.782,37.657,38.98,12334956,0
2012-05-17,38.798,38.798,37.759,37.783,3243478,0
2012-05-18,37.847,38.123,37.254,37.343,2079984,0
2012-05-21,37.402,38.169,37.095,38.088,2164520,0
2012-05-22,38.278,38.534,38.052,38.256,2043916,0
2012-05-23,38.028,38.999,37.825,38.95,2055691,0
2012-05-24,39.045,39.578,38.628,38.884,2331289,0
2012-05-25,38.679,39.038,38.604,38.752,2161187,0
2012-05-29,38.958,39.315,38.708,39.255,1675972,0
2012-05-30,38.365,38.365,37.556,37.727,3954406,0
2012-05-31,37.794,38.014,37.519,37.779,2673480,0
2012-06-01,36.89,37.233,36.153,36.423,3077245,0
2012-06-04,36.065,36.389,35.424,35.912,3782424,0
2012-06-05,35.641,36.113,35.339,35.967,3485030,0
2012-06-06,36.372,36.793,36.113,36.38,2936946,0
2012-06-07,36.969,37.026,35.834,35.944,3276022,0
2012-06-08,35.735,36.59,35.648,36.531,1983744,0
2012-06-11,36.75,36.883,36.146,36.146,2752049,0
2012-06-12,36.271,36.429,35.692,36.218,3322428,0
2012-06-13,36.065,36.626,35.859,35.992,1910875,0
2012-06-14,35.716,37.021,35.716,36.611,2932086,0
2012-06-15,36.991,38.023,36.837,37.58,4939980,0
2012-06-18,37.402,37.79,36.941,37.695,2394783,0
2012-06-19,37.577,37.81,37.284,37.604,3029322,0
2012-06-20,37.734,37.89,37.212,37.577,2483735,0
2012-06-21,37.611,37.964,36.619,36.804,4001400,0
2012-06-22,36.223,36.755,35.743,36.549,6380371,0
2012-06-25,35.853,36.305,35.583,36.181,3302452,0
2012-06-26,36.203,36.702,35.94,36.539,3363539,0
2012-06-27,36.626,36.812,35.933,36.146,2913510,0
2012-06-28,36.333,36.333,35.628,35.936,3275524,0
2012-06-29,36.67,37.012,36.141,36.974,2571971,0
2012-07-02,37.145,37.447,36.829,37.035,2059632,0
2012-07-03,37.118,37.515,36.821,37.441,1120697,0
2012-07-05,37.315,38.275,37.315,37.89,2635005,0
2012-07-06,37.462,37.616,37.264,37.454,1612882,0
2012-07-09,37.462,37.824,37.293,37.56,1522551,0
2012-07-10,37.721,37.965,37.11,37.36,1808004,0
2012-07-11,37.441,37.655,36.931,37.152,1304702,0
2012-07-12,36.985,37.323,36.586,37.02,2767313,0
2012-07-13,36.606,37.381,36.526,37.035,2743997,0
2012-07-16,37.035,37.594,37.005,37.11,1505709,0
2012-07-17,37.242,37.861,37.19,37.824,1636579,0
2012-07-18,37.686,38.201,37.441,37.965,1682185,0
2012-07-19,37.869,38.724,37.841,38.414,1706160,0
2012-07-20,37.67,37.773,37.255,37.686,1870953,0
2012-07-23,37.175,37.302,36.541,36.801,2179673,0
2012-07-24,36.912,37.072,36.076,36.284,2472512,0
2012-07-25,36.717,36.717,35.973,36.172,1252161,0
2012-07-26,36.769,37.706,36.769,37.602,2915635,0
2012-07-27,37.686,38.567,37.686,38.338,2804211,0
2012-07-30,38.338,38.464,37.742,38.236,1939242,0
2012-07-31,38.151,38.312,37.613,37.739,1602399,0
2012-08-01,37.95,38.053,37.624,37.824,1786450,0
2012-08-02,37.608,37.929,37.374,37.758,1698559,0
2012-08-03,38.347,39.041,38.098,38.679,1490117,0
2012-08-06,38.7,39.286,38.693,38.962,1661999,0
2012-08-07,39.226,39.719,39.107,39.168,1870064,0
2012-08-08,38.901,39.483,38.687,39.431,1544608,0
2012-08-09,39.535,39.661,39.137,39.168,1454747,0
2012-08-10,38.962,39.137,38.636,38.975,1979941,0
2012-08-13,38.981,39.028,38.666,38.988,1387568,0
2012-08-14,39.202,39.727,39.107,39.383,1904601,0
2012-08-15,39.455,39.889,39.209,39.352,1695406,0
2012-08-16,39.375,39.784,39.358,39.704,1637642,0
2012-08-17,39.801,39.822,39.513,39.727,1303410,0
2012-08-20,39.631,39.696,39.202,39.423,1403583,0
2012-08-21,39.402,39.624,39.036,39.193,1652832,0
2012-08-22,39.202,39.32,38.7,38.975,1244499,0
2012-08-23,38.576,38.576,37.92,37.942,2682673,0
2012-08-24,37.972,38.636,37.824,38.603,1506515,0
2012-08-27,38.753,38.813,38.45,38.472,1402291,0
2012-08-28,38.487,38.769,38.324,38.414,1237979,0
2012-08-29,38.519,38.909,38.519,38.7,1133288,0
2012-08-30,38.679,38.901,38.431,38.496,1538178,0
2012-08-31,38.798,38.826,38.246,38.312,1272466,0
2012-09-04,38.218,38.435,37.83,38.172,1691930,0
2012-09-05,38.238,38.626,38.068,38.403,1390561,0
2012-09-06,38.723,39.534,38.589,39.466,1528028,0
2012-09-07,39.455,39.669,39.291,39.447,1330400,0
2012-09-10,39.375,40.007,39.375,39.779,1332119,0
2012-09-11,39.757,40.132,39.595,39.735,1909673,0
2012-09-12,39.985,40.53,39.883,40.249,2090902,0
2012-09-13,39.897,40.56,39.588,40.436,2594083,0
2012-09-14,40.486,40.657,39.832,39.855,2487348,0
2012-09-17,39.867,40.206,39.735,40.179,2518374,0
2012-09-18,40.037,40.538,39.917,40.45,1821394,0
2012-09-19,40.436,40.987,40,40.781,2250861,0
2012-09-20,40.56,40.59,40.104,40.355,3076279,0
2012-09-21,41.93,42.718,41.795,42.19,5001854,0
2012-09-24,41.504,42.086,41.327,41.761,2196802,0
2012-09-25,41.919,41.919,41.181,41.188,2559090,0
2012-09-26,41.267,41.424,40.955,41.126,1346636,0
2012-09-27,41.29,41.552,41.118,41.215,1528148,0
2012-09-28,40.982,41.181,40.573,41.112,1898718,0
2012-10-01,41.215,41.432,40.895,41.007,1738171,0
2012-10-02,41.23,41.253,40.755,40.911,1676859,0
2012-10-03,41.007,41.335,40.799,41.058,1732684,0
2012-10-04,41.299,41.401,40.943,41.327,1536245,0
2012-10-05,41.566,41.594,40.769,40.99,1737467,0
2012-10-08,40.934,41.267,40.783,40.999,1397983,0
2012-10-09,41.058,41.2,40.607,40.732,1641385,0
2012-10-10,41.047,41.299,40.635,40.688,1033722,0
2012-10-11,40.775,40.775,40.389,40.509,1347168,0
2012-10-12,40.627,40.843,40.397,40.443,938774,0
2012-10-15,40.569,40.664,40.152,40.316,1696958,0
2012-10-16,40.648,41.207,40.522,41.112,1445900,0
2012-10-17,41.245,41.594,40.984,40.999,1092413,0
2012-10-18,40.85,41.149,40.725,41.082,1103254,0
2012-10-19,40.859,40.859,39.696,40.055,2321360,0
2012-10-22,40.047,40.085,39.54,39.928,1311240,0
2012-10-23,39.387,39.884,39.252,39.772,1326496,0
2012-10-24,39.913,39.913,38.538,38.826,2961067,0
2012-10-25,39.11,39.406,38.651,39.184,1443596,0
2012-10-26,39.246,39.246,38.864,39.095,1527744,0
2012-10-31,39.367,39.537,38.78,39.158,1075863,0
2012-11-01,39.387,39.772,39.197,39.587,1282027,0
2012-11-02,39.785,39.899,39.11,39.165,2229939,0
2012-11-05,39.029,39.466,38.717,39.445,1894821,0
2012-11-06,39.615,40.338,39.475,40.235,1722209,0
2012-11-07,39.928,39.987,39.178,39.246,2277187,0
2012-11-08,39.148,39.252,38.061,38.209,1880126,0
2012-11-09,38.165,38.538,37.912,38.403,1267859,0
2012-11-12,38.477,38.477,37.956,38.225,1095109,0
2012-11-13,38.047,38.546,37.839,38.134,773163,0
2012-11-14,38.225,38.435,37.39,37.456,1084523,0
2012-11-15,37.39,37.978,37.354,37.562,1696603,0
2012-11-16,37.645,37.936,37.206,37.888,1333560,0
2012-11-19,38.238,38.699,38.061,38.618,1318834,0
2012-11-20,38.626,39.238,38.573,39.057,1817344,0
2012-11-21,39.065,39.356,38.88,39.116,981249,0
2012-11-23,39.258,39.899,39.258,39.832,615931,0
2012-11-26,39.615,39.772,39.148,39.615,1224732,0
2012-11-27,39.639,39.793,39.288,39.399,1099359,0
2012-11-28,39.348,40.07,38.768,40.07,1612157,0
2012-11-29,40.143,40.323,39.823,39.92,1199214,0
2012-11-30,39.585,39.675,39.198,39.352,2003174,0
2012-12-03,39.54,39.676,38.97,39.005,1517877,0
2012-12-04,35.719,36.147,34.655,35.274,14148267,0
2012-12-05,35.002,35.233,34.713,35.121,3149254,0
2012-12-06,34.965,35.233,34.78,35.002,2620215,0
2012-12-07,35.078,35.205,34.512,34.721,2331411,0
2012-12-10,34.727,35.078,34.645,34.833,2536883,0
2012-12-11,34.973,35.024,34.288,34.459,2942770,0
2012-12-12,34.668,34.668,33.789,34.08,4691335,0
2012-12-13,33.782,34.311,33.676,34.17,3604714,0
2012-12-14,34.177,34.668,34.02,34.572,2738418,0
2012-12-17,34.579,35.078,34.4,34.882,2176545,0
2012-12-18,35.002,35.33,34.801,35.143,3424655,0
2012-12-19,35.302,35.302,34.833,34.833,1983158,0
2012-12-20,34.756,34.898,33.67,33.835,4091401,0
2012-12-21,33.536,33.812,33.142,33.581,4096594,0
2012-12-24,33.627,33.627,33.209,33.381,895298,0
2012-12-26,33.477,33.477,33.008,33.127,1353336,0
2012-12-27,33.165,33.307,32.828,33.224,2005407,0
2012-12-28,32.94,33.261,32.892,33.066,2557676,0
2012-12-31,32.911,33.551,32.86,33.536,2265929,0
2013-01-02,33.991,34.154,33.358,33.782,2343397,0
2013-01-03,33.551,33.676,33.254,33.365,2433652,0
2013-01-04,33.47,34.659,33.47,34.572,3579763,0
2013-01-07,34.593,34.593,34.043,34.257,2439150,0
2013-01-08,34.033,34.176,33.783,34.085,2419387,0
2013-01-09,34.153,34.468,34.093,34.454,2428325,0
2013-01-10,34.604,34.604,33.815,34.033,2145288,0
2013-01-11,34.041,34.108,33.447,33.791,2736480,0
2013-01-14,33.815,33.896,33.535,33.581,2018866,0
2013-01-15,33.596,34.169,33.588,34.101,1966770,0
2013-01-16,34.056,34.161,33.709,34.124,1772249,0
2013-01-17,34.28,34.439,33.934,34.145,1812711,0
2013-01-18,34.137,34.312,34.056,34.137,1650349,0
2013-01-22,33.905,34.664,33.649,34.506,2404733,0
2013-01-23,34.439,34.672,34.228,34.228,1395108,0
2013-01-24,34.312,34.71,34.257,34.461,2851269,0
2013-01-25,34.626,34.65,34.198,34.506,2333023,0
2013-01-28,34.498,34.695,34.41,34.529,2021860,0
2013-01-29,34.529,34.695,34.335,34.597,1361828,0
2013-01-30,34.529,35.259,34.454,35.048,2866646,0
2013-01-31,34.98,35.063,34.688,34.98,2394247,0
2013-02-01,35.018,35.491,34.831,35.236,3452757,0
2013-02-04,35.168,35.657,34.988,35.304,4508275,0
2013-02-05,35.386,35.589,35.191,35.236,2917501,0
2013-02-06,35.259,35.62,35.055,35.596,2800479,0
2013-02-07,35.628,35.973,35.417,35.589,2841593,0
2013-02-08,35.666,35.666,35.341,35.628,1884941,0
2013-02-11,35.589,35.731,35.334,35.417,1815320,0
2013-02-12,35.357,35.38,34.958,35.214,1768746,0
2013-02-13,34.86,34.906,34.265,34.498,3534780,0
2013-02-14,34.439,34.538,34.13,34.245,2077385,0
2013-02-15,34.228,34.589,33.896,33.964,2610968,0
2013-02-19,34.078,34.492,33.889,34.041,2854396,0
2013-02-20,34.13,34.402,33.701,33.741,2919598,0
2013-02-21,33.726,34.078,33.183,33.657,5202332,0
2013-02-22,33.951,35.093,33.896,34.778,10184674,0
2013-02-25,34.761,35.018,34.025,34.041,4551227,0
2013-02-26,33.769,34.604,33.709,34.447,3671402,0
2013-02-27,34.761,35.447,34.664,35.229,2994307,0
2013-02-28,35.231,35.237,34.729,34.805,2815919,0
2013-03-01,34.559,34.761,34.176,34.74,4485756,0
2013-03-04,34.74,35.093,34.724,34.807,2453085,0
2013-03-05,34.98,35.178,34.859,35.071,1533912,0
2013-03-06,35.093,35.703,35.093,35.552,2711301,0
2013-03-07,35.552,35.762,35.254,35.719,2277221,0
2013-03-08,35.875,35.883,35.304,35.603,1819465,0
2013-03-11,35.491,35.859,35.402,35.801,1658614,0
2013-03-12,35.832,36.087,35.771,36.056,1932900,0
2013-03-13,36.042,36.99,36.042,36.867,3446374,0
2013-03-14,36.875,36.958,36.597,36.77,1485819,0
2013-03-15,36.591,37.26,36.585,37.138,2763226,0
2013-03-18,36.823,36.951,36.516,36.77,1603633,0
2013-03-19,36.787,36.859,36.431,36.604,1278572,0
2013-03-20,36.69,36.99,36.446,36.666,1852667,0
2013-03-21,36.53,36.9,36.348,36.832,2720308,0
2013-03-22,36.713,37.519,36.605,37.328,3126935,0
2013-03-25,37.772,38.3,37.539,37.9,3507480,0
2013-03-26,37.96,38.132,37.619,38.132,2200446,0
2013-03-27,37.913,38.157,37.702,38.111,1157611,0
2013-03-28,38.058,39.015,38.026,38.879,2721997,0
2013-04-01,38.923,38.923,38.244,38.293,2237016,0
2013-04-02,38.491,38.741,38.446,38.611,2220765,0
2013-04-03,38.756,39.119,37.988,38.074,2252753,0
2013-04-04,38.255,38.636,38.226,38.424,4724266,0
2013-04-05,38.043,38.141,37.565,38.018,4445957,0
2013-04-08,37.982,38.18,37.6,37.913,1853928,0
2013-04-09,37.937,38.149,36.971,37.306,4908305,0
2013-04-10,37.486,38.262,37.414,38.12,2651983,0
2013-04-11,38.058,38.406,37.708,37.86,2885559,0
2013-04-12,37.786,38.287,37.752,38.186,1928488,0
2013-04-15,38.082,38.346,36.988,37.085,2095501,0
2013-04-16,37.397,37.663,37.047,37.565,2138304,0
2013-04-17,37.306,37.414,36.75,37.055,1462517,0
2013-04-18,37.125,37.253,36.66,37.101,1711623,0
2013-04-19,37.29,37.358,36.988,37.145,1093239,0
2013-04-22,37.23,37.365,36.835,37.275,1421039,0
2013-04-23,37.405,38.149,37.282,37.898,2698311,0
2013-04-24,38.006,38.522,37.952,38.255,2762111,0
2013-04-25,38.582,39.052,38.482,38.726,2292204,0
2013-04-26,38.611,39.006,38.546,38.741,1388110,0
2013-04-29,38.824,38.863,38.522,38.659,1343228,0
2013-04-30,38.977,39.231,38.754,39.231,2504101,0
2013-05-01,39.076,39.479,39.038,39.274,2218578,0
2013-05-02,39.274,39.883,39.106,39.761,2306118,0
2013-05-03,39.874,40.497,39.819,40.131,2127532,0
2013-05-06,40.079,40.42,40.009,40.2,950588,0
2013-05-07,40.308,40.476,40.033,40.39,967437,0
2013-05-08,40.269,40.505,40.079,40.505,1195520,0
2013-05-09,40.58,40.597,40.026,40.26,933507,0
2013-05-10,40.299,40.808,40.299,40.694,898545,0
2013-05-13,40.632,40.833,40.322,40.39,1237840,0
2013-05-14,40.444,40.877,40.154,40.845,1186227,0
2013-05-15,40.756,41.189,40.732,40.96,1311336,0
2013-05-16,40.838,40.838,40.087,40.102,1935615,0
2013-05-17,40.137,40.597,40.048,40.597,1476183,0
2013-05-20,40.604,40.838,40.368,40.612,792286,0
2013-05-21,40.694,40.833,40.533,40.764,1091326,0
2013-05-22,40.702,40.853,39.883,39.981,1588907,0
2013-05-23,39.697,40.452,39.562,40.436,934460,0
2013-05-24,40.056,40.269,39.889,40.137,1318380,0
2013-05-28,40.459,40.725,40.276,40.52,980389,0
2013-05-29,40.29,40.514,40.12,40.198,1228527,0
2013-05-30,40.322,40.436,39.813,39.874,993578,0
2013-05-31,39.847,40.174,39.349,39.356,1296051,0
2013-06-03,39.441,39.973,39.432,39.934,1157478,0
2013-06-04,40.067,40.958,40.067,40.483,1953952,0
2013-06-05,40.413,40.413,39.853,40.067,1407972,0
2013-06-06,40.06,40.535,39.953,40.506,1222547,0
2013-06-07,40.678,41.278,40.565,41.202,1214157,0
2013-06-10,41.454,41.978,41.189,41.528,1173027,0
2013-06-11,41.248,41.644,41.073,41.202,1271572,0
2013-06-12,41.233,41.256,39.569,40.018,3515294,0
2013-06-13,40.048,40.647,39.844,40.482,1692325,0
2013-06-14,40.428,40.541,39.865,39.918,1151386,0
2013-06-17,40.223,40.381,39.865,40.095,1688304,0
2013-06-18,40.075,40.514,39.984,40.367,2072282,0
2013-06-19,40.476,40.764,39.934,39.981,2096959,0
2013-06-20,39.819,39.994,38.734,38.924,3211624,0
2013-06-21,38.699,38.745,37.063,38.079,7548786,0
2013-06-24,37.592,37.656,36.798,37.253,4470635,0
2013-06-25,37.592,37.641,37.004,37.279,3978194,0
2013-06-26,37.534,37.94,37.386,37.648,1653922,0
2013-06-27,37.94,38.209,37.471,37.541,2079352,0
2013-06-28,37.931,38.952,37.708,38.759,4532602,0
2013-07-01,38.548,38.964,38.379,38.477,2169395,0
2013-07-02,38.468,38.892,38.394,38.677,1853557,0
2013-07-03,38.468,38.822,38.246,38.717,885818,0
2013-07-05,39.006,39.1,38.631,38.998,854374,0
2013-07-08,39.26,39.859,39.247,39.721,1837385,0
2013-07-09,39.944,40.12,39.746,39.853,1077657,0
2013-07-10,39.79,39.853,38.808,39.13,2094697,0
2013-07-11,39.453,39.552,38.631,38.822,2022433,0
2013-07-12,38.854,39.061,38.649,38.731,1983782,0
2013-07-15,38.631,39.308,38.631,39.285,2074472,0
2013-07-16,38.977,39.231,38.46,38.663,1367577,0
2013-07-17,38.708,38.846,37.934,38.062,1618712,0
2013-07-18,38.246,38.484,38.246,38.452,1757571,0
2013-07-19,38.517,38.548,37.978,38.009,1434607,0
2013-07-22,37.984,38.162,37.738,37.802,1532856,0
2013-07-23,37.97,38.015,37.681,37.796,1495302,0
2013-07-24,37.796,37.877,36.981,37.156,1808507,0
2013-07-25,36.981,37.18,36.682,37.164,1813886,0
2013-07-26,37.011,37.592,36.989,37.58,2258257,0
2013-07-29,37.632,37.885,37.485,37.648,1294989,0
2013-07-30,37.73,37.894,37.55,37.648,1338138,0
2013-07-31,37.648,38.108,37.608,37.672,1718886,0
2013-08-01,37.877,38.353,37.877,38.062,1796946,0
2013-08-02,38.171,38.379,37.894,38.308,1400245,0
2013-08-05,38.171,38.27,37.718,38.108,1299640,0
2013-08-06,38.123,38.517,37.78,37.825,1865440,0
2013-08-07,37.809,38.394,37.746,38.156,1186001,0
2013-08-08,38.296,38.386,37.993,38.049,954570,0
2013-08-09,38.055,38.379,37.955,38.062,1147303,0
2013-08-12,37.925,38.055,37.681,37.833,1404054,0
2013-08-13,37.771,37.802,37.412,37.738,1112635,0
2013-08-14,37.624,37.672,37.294,37.447,1426432,0
2013-08-15,37.172,37.233,36.61,36.74,1993686,0
2013-08-16,36.718,36.941,36.558,36.797,1396272,0
2013-08-19,36.856,36.905,36.49,36.595,1392020,0
2013-08-20,36.65,37.226,36.558,36.74,3362706,0
2013-08-21,36.481,36.835,35.858,36.044,2515396,0
2013-08-22,36.218,36.582,36.135,36.304,1657390,0
2013-08-23,36.289,36.465,35.805,36.105,2452151,0
2013-08-26,36.218,36.389,35.988,36.044,1136765,0
2013-08-27,35.767,35.996,35.567,35.683,1814816,0
2013-08-28,35.596,35.982,35.414,35.603,1400508,0
2013-08-29,35.629,35.921,35.582,35.75,1028664,0
2013-08-30,35.904,36.052,35.703,35.864,1382799,0
2013-09-03,35.896,36.012,35.105,35.492,1974351,0
2013-09-04,35.477,36.029,35.353,35.922,1792941,0
2013-09-05,35.881,36.239,35.872,35.99,1384792,0
2013-09-06,36.389,36.789,36.028,36.441,2239752,0
2013-09-09,36.634,36.805,36.49,36.595,1297991,0
2013-09-10,36.748,36.926,36.619,36.757,1087341,0
2013-09-11,36.82,37.195,36.718,37.195,868140,0
2013-09-12,37.195,37.471,36.905,37.024,1255713,0
2013-09-13,37.103,37.286,36.706,37.147,1359858,0
2013-09-16,37.485,37.833,37.403,37.519,2529912,0
2013-09-17,37.471,38.287,37.447,38.079,1998029,0
2013-09-18,38.015,38.254,37.746,38.254,1448041,0
2013-09-19,38.231,38.246,37.572,37.864,2411684,0
2013-09-20,36.456,36.735,35.113,35.159,8266588,0
2013-09-23,35.183,35.567,34.392,35.528,4816092,0
2013-09-24,35.603,35.775,35.366,35.651,2775967,0
2013-09-25,35.644,35.675,35.313,35.328,2546594,0
2013-09-26,35.407,35.667,35.144,35.667,2188496,0
2013-09-27,35.492,35.904,35.462,35.864,1833111,0
2013-09-30,35.935,36.153,35.739,35.928,1721157,0
2013-10-01,35.567,36.019,35.567,35.988,1805317,0
2013-10-02,35.667,35.805,35.43,35.767,1631329,0
2013-10-03,35.626,35.673,34.893,35.292,2779264,0
2013-10-04,35.33,35.881,35.275,35.881,6339593,0
2013-10-07,35.703,35.703,35.221,35.244,5181761,0
2013-10-08,35.984,36.456,35.732,35.975,3503717,0
2013-10-09,35.953,39.777,35.509,38.533,16188503,0
2013-10-10,38.46,38.781,37.919,38.694,4418014,0
2013-10-11,38.548,39.262,38.294,39.254,3655804,0
2013-10-14,39.006,39.682,38.876,39.611,3229105,0
2013-10-15,39.441,39.979,39.317,39.651,6074082,0
2013-10-16,39.885,39.885,39.232,39.382,4604087,0
2013-10-17,39.293,40.995,38.616,40.266,7089755,0
2013-10-18,40.477,40.669,40.282,40.477,2323512,0
2013-10-21,40.398,40.499,40.249,40.477,1551378,0
2013-10-22,40.499,40.602,40.319,40.381,1330148,0
2013-10-23,40.166,40.328,39.574,39.675,2223805,0
2013-10-24,39.668,40.072,39.528,40.026,1504435,0
2013-10-25,40.124,40.219,39.761,40.187,1216258,0
2013-10-28,40.187,40.258,39.847,40.056,1487614,0
2013-10-29,40.314,40.911,40.219,40.887,2101502,0
2013-10-30,40.943,40.965,40.453,40.602,949831,0
2013-10-31,40.943,40.966,40.37,40.479,1253645,0
2013-11-01,40.14,40.219,39.746,40.018,1198632,0
2013-11-04,40.088,40.437,40.048,40.413,1214234,0
2013-11-05,40.398,41.175,40.241,41.167,1893094,0
2013-11-06,41.199,41.368,40.957,41.245,1231875,0
2013-11-07,41.167,41.301,40.428,40.529,1524392,0
2013-11-08,40.602,40.669,40.352,40.545,1069134,0
2013-11-11,40.516,40.81,40.297,40.538,1303788,0
2013-11-12,40.314,40.538,40.166,40.36,1502949,0
2013-11-13,40.018,40.677,39.979,40.584,1250774,0
2013-11-14,40.569,41.013,40.516,40.936,924666,0
2013-11-15,40.949,41.882,40.84,41.586,2073997,0
2013-11-18,41.703,41.736,41.121,41.316,1380269,0
2013-11-19,41.192,41.347,40.725,41.013,1830857,0
2013-11-20,41.038,41.524,40.973,41.167,1656369,0
2013-11-21,41.391,41.812,40.973,41.642,1463781,0
2013-11-22,41.532,41.967,41.448,41.874,1022769,0
2013-11-25,41.915,42.04,41.586,41.602,806662,0
2013-11-26,41.524,41.72,41.34,41.376,1293311,0
2013-11-27,41.541,41.759,41.245,41.579,1419446,0
2013-11-29,42.081,42.129,41.697,41.894,580339,0
2013-12-02,41.347,41.524,40.872,41.129,2146902,0
2013-12-03,41.288,41.413,40.7,41.005,1454441,0
2013-12-04,40.919,41.226,40.731,41.022,1749228,0
2013-12-05,41.039,41.233,40.801,40.895,935376,0
2013-12-06,40.771,41.004,40.717,40.795,1324225,0
2013-12-09,40.71,40.949,40.483,40.638,1439932,0
2013-12-10,40.686,40.717,40.203,40.289,1279200,0
2013-12-11,40.306,40.404,39.769,40.009,2767451,0
2013-12-12,40.041,40.166,39.403,39.94,1386775,0
2013-12-13,40.096,40.203,39.893,40.133,1395124,0
2013-12-16,40.195,41.004,40.187,40.646,2464230,0
2013-12-17,40.617,41.199,40.389,40.677,2109410,0
2013-12-18,40.778,41.144,40.529,41.136,2625350,0
2013-12-19,40.684,40.709,38.767,40.079,18912799,0
2013-12-20,40.04,40.133,39.693,40.133,5480234,0
2013-12-23,40.848,43.118,40.416,42.694,7148378,0
2013-12-24,42.617,42.787,42.411,42.428,1625970,0
2013-12-26,42.436,42.743,42.356,42.671,1138478,0
2013-12-27,42.93,43.087,42.546,42.679,961967,0
2013-12-30,42.639,43.071,42.483,42.787,1231163,0
2013-12-31,42.781,42.97,42.546,42.709,915951,0
2014-01-02,42.562,42.687,41.869,41.886,2269390,0
2014-01-03,41.815,42.027,41.5,41.642,2322691,0
2014-01-06,40.864,40.949,40.157,40.428,2887831,0
2014-01-07,40.646,41.082,40.646,40.872,1904431,0
2014-01-08,40.519,40.887,40.299,40.541,2377308,0
2014-01-09,40.495,40.667,40.203,40.331,1026028,0
2014-01-10,40.524,41.124,40.473,40.943,1692068,0
2014-01-13,40.887,40.943,39.844,39.929,1421465,0
2014-01-14,40.016,40.315,39.858,40.188,1163885,0
2014-01-15,40.315,40.777,40.124,40.746,1456637,0
2014-01-16,40.785,41.478,40.651,41.039,2533192,0
2014-01-17,40.77,40.801,39.953,40.031,1400633,0
2014-01-21,40.299,40.614,39.647,39.884,1505574,0
2014-01-22,40.236,40.449,39.757,39.969,1121723,0
2014-01-23,39.663,40.203,39.331,40.133,1632933,0
2014-01-24,39.786,40.149,39.356,39.356,1330232,0
2014-01-27,39.474,39.844,39.253,39.459,1282812,0
2014-01-28,39.459,39.984,39.373,39.403,1429432,0
2014-01-29,39.197,39.348,38.398,38.625,2165879,0
2014-01-30,38.9,39.042,38.578,38.884,1875855,0
2014-01-31,38.541,39.169,38.305,38.836,1509345,0
2014-02-03,38.869,38.971,37.119,37.172,2071781,0
2014-02-04,37.511,37.721,37.282,37.478,1948229,0
2014-02-05,37.258,37.375,36.959,37.172,1775260,0
2014-02-06,37.235,37.855,37.228,37.566,1087574,0
2014-02-07,37.815,37.942,37.391,37.91,1225300,0
2014-02-10,37.848,38.438,37.706,38.027,1877675,0
2014-02-11,38.014,38.586,37.965,38.358,1314755,0
2014-02-12,38.341,38.586,38.045,38.091,986049,0
2014-02-13,37.815,38.076,37.714,37.842,1472959,0
2014-02-14,37.824,38.137,37.743,38.006,915348,0
2014-02-18,38.555,38.608,38.129,38.5,2087371,0
2014-02-19,38.383,38.924,38.232,38.458,1547428,0
2014-02-20,38.586,39.78,38.5,39.672,2778327,0
2014-02-21,39.75,40.25,39.552,40.071,2601076,0
2014-02-24,40.103,40.228,39.672,40.071,1627534,0
2014-02-25,40.166,40.258,39.709,39.742,1317985,0
2014-02-26,39.898,40.071,39.214,39.279,2767682,0
2014-02-27,39.214,39.323,38.948,39.118,2578019,0
2014-02-28,39.206,40.157,38.993,40.111,1964280,0
2014-03-03,38.695,38.884,37.761,37.965,4815948,0
2014-03-04,38.298,38.298,37.699,38.193,3140743,0
2014-03-05,38.317,38.317,37.627,37.66,2585865,0
2014-03-06,37.871,38.625,37.794,38.422,3006241,0
2014-03-07,38.6,39.292,38.438,39.239,2638687,0
2014-03-10,39.248,39.655,39.118,39.339,1657859,0
2014-03-11,39.466,39.686,39.279,39.394,1358245,0
2014-03-12,39.176,39.614,38.9,39.536,1471247,0
2014-03-13,39.693,39.804,38.17,38.5,3585699,0
2014-03-14,38.413,38.971,38.413,38.666,1569967,0
2014-03-17,38.909,39.356,38.712,39.042,1261939,0
2014-03-18,39.042,39.162,38.821,38.861,891249,0
2014-03-19,38.957,39.089,38.305,38.555,1232472,0
2014-03-20,38.532,39.01,38.39,38.728,1698505,0
2014-03-21,39.279,40.016,38.9,39.795,3638588,0
2014-03-24,39.866,39.978,39.057,39.812,3075359,0
2014-03-25,40,40.025,39.505,39.835,1875124,0
2014-03-26,39.866,40.055,39.812,39.913,1501752,0
2014-03-27,39.929,40,39.279,39.425,1475599,0
2014-03-28,39.529,39.929,39.364,39.765,943538,0
2014-03-31,39.991,40.055,39.772,39.875,1101174,0
2014-04-01,40.025,40.801,39.906,40.441,2348733,0
2014-04-02,40.503,40.949,40.384,40.919,1296287,0
2014-04-03,40.949,41.005,40.581,40.826,972170,0
2014-04-04,40.848,41.241,40.203,40.25,1179445,0
2014-04-07,40.157,40.291,39.567,39.647,1296586,0
2014-04-08,39.623,39.797,39.319,39.448,1378108,0
2014-04-09,39.535,39.948,39.328,39.941,921931,0
2014-04-10,39.948,40.56,39.257,39.257,1449811,0
2014-04-11,39.075,39.289,38.47,38.486,1722400,0
2014-04-14,38.648,39.431,38.573,39.171,1673293,0
2014-04-15,39.171,39.369,38.377,38.44,2217733,0
2014-04-16,38.828,39.037,38.335,39.028,1621348,0
2014-04-17,39.106,39.2,38.319,38.495,1852408,0
2014-04-21,38.495,38.495,37.985,38.273,1298678,0
2014-04-22,38.377,39.82,38.218,39.607,3452150,0
2014-04-23,39.407,40.384,39.226,39.948,2197663,0
2014-04-24,40.146,40.154,39.694,39.797,1111959,0
2014-04-25,39.614,39.767,39.344,39.647,1072125,0
2014-04-28,39.846,40.06,39.208,39.599,854930,0
2014-04-29,39.846,39.916,39.48,39.878,1099392,0
2014-04-30,39.701,39.751,39.36,39.48,1256831,0
2014-05-01,39.488,39.56,39.283,39.415,916946,0
2014-05-02,39.535,39.901,39.4,39.448,934230,0
2014-05-05,39.217,39.423,38.844,39.002,940037,0
2014-05-06,38.939,39.305,38.884,39.099,891821,0
2014-05-07,39.217,39.251,38.948,39.075,1676953,0
2014-05-08,39.091,39.512,39.067,39.217,996724,0
2014-05-09,39.217,39.567,39.106,39.496,1375295,0
2014-05-12,39.726,40.258,39.701,40.187,1320967,0
2014-05-13,40.203,40.505,40.146,40.393,1234945,0
2014-05-14,40.347,40.497,39.846,40.083,1100369,0
2014-05-15,39.948,40.347,39.694,40.258,2693277,0
2014-05-16,39.251,39.4,38.343,38.511,5964652,0
2014-05-19,38.425,38.972,38.209,38.9,3122299,0
2014-05-20,38.663,38.917,38.059,38.105,2655671,0
2014-05-21,38.193,38.781,38.122,38.671,1744136,0
2014-05-22,38.639,39.48,38.447,39.319,1363634,0
2014-05-23,39.265,39.551,39.217,39.353,1166284,0
2014-05-27,39.48,39.743,39.378,39.512,1455579,0
2014-05-28,39.528,40.067,39.44,39.854,820310,0
2014-05-29,40.075,40.075,39.528,39.614,854346,0
2014-05-30,39.551,39.838,39.393,39.805,1081511,0
2014-06-02,39.838,40.258,39.647,40.218,1142586,0
2014-06-03,40.06,40.06,39.52,39.901,1309682,0
2014-06-04,39.805,39.869,39.543,39.782,1051692,0
2014-06-05,39.846,40.456,39.64,40.275,881761,0
2014-06-06,40.347,40.662,40.227,40.576,838520,0
2014-06-09,40.552,40.67,40.355,40.433,966362,0
2014-06-10,40.338,40.433,39.64,39.995,1246625,0
2014-06-11,39.941,40.099,39.788,40.02,710878,0
2014-06-12,39.869,39.982,38.917,39.179,1624844,0
2014-06-13,39.179,39.543,39.028,39.456,902516,0
2014-06-16,39.344,39.82,39.289,39.679,964253,0
2014-06-17,39.592,39.663,39.234,39.386,966272,0
2014-06-18,39.113,39.528,38.972,39.488,927799,0
2014-06-19,39.623,39.846,39.147,39.328,1824629,0
2014-06-20,37.747,38.545,37.552,37.79,7088340,0
2014-06-23,37.646,37.947,36.955,37.932,3016737,0
2014-06-24,37.747,37.747,37.098,37.144,1826191,0
2014-06-25,37.081,37.098,36.909,36.988,2922156,0
2014-06-26,36.979,37.312,36.771,37.24,2005484,0
2014-06-27,37.144,37.279,36.946,37.057,2879593,0
2014-06-30,37.041,37.144,36.62,36.747,2164298,0
2014-07-01,36.918,37.041,36.669,36.71,2576381,0
2014-07-02,36.611,36.813,36.574,36.739,1517244,0
2014-07-03,36.771,36.922,36.747,36.788,665189,0
2014-07-07,36.747,36.788,36.376,36.62,2151714,0
2014-07-08,36.573,36.636,36.338,36.451,2049611,0
2014-07-09,36.524,36.821,36.427,36.678,2715105,0
2014-07-10,36.299,36.451,35.896,35.977,2455207,0
2014-07-11,35.954,35.954,35.528,35.721,2222368,0
2014-07-14,35.833,35.904,35.576,35.665,2039505,0
2014-07-15,35.64,35.752,35.069,35.432,3067005,0
2014-07-16,35.469,35.576,35.198,35.278,2077246,0
2014-07-17,35.165,35.296,35.013,35.174,2042111,0
2014-07-18,35.19,35.864,35.165,35.674,1996599,0
2014-07-21,35.553,35.64,35.181,35.382,2257478,0
2014-07-22,35.591,35.728,35.415,35.544,1693673,0
2014-07-23,35.537,35.825,35.374,35.759,2154624,0
2014-07-24,35.735,36.5,35.567,36.406,2437441,0
2014-07-25,36.372,36.433,35.872,35.896,1240494,0
2014-07-28,35.872,36.259,35.802,36.106,1629017,0
2014-07-29,37.215,37.77,37.087,37.684,5185019,0
2014-07-30,37.675,37.77,37.055,37.223,2384115,0
2014-07-31,37.569,37.698,37.223,37.577,3845119,0
2014-08-01,37.512,37.77,37.231,37.504,2046611,0
2014-08-04,37.569,38.535,37.512,38.468,3554672,0
2014-08-05,38.405,38.903,37.947,38.012,2306769,0
2014-08-06,37.675,38.107,37.666,37.713,2164293,0
2014-08-07,37.971,38.123,37.512,37.608,4709046,0
2014-08-08,37.546,38.035,37.546,37.947,2034607,0
2014-08-11,37.978,38.035,37.546,37.658,2176245,0
2014-08-12,37.239,37.521,37.046,37.264,2081839,0
2014-08-13,37.279,37.684,37.103,37.608,1686387,0
2014-08-14,37.633,38.116,37.584,37.85,1099494,0
2014-08-15,37.963,37.995,36.999,37.273,1629578,0
2014-08-18,37.53,37.986,37.512,37.947,1593508,0
2014-08-19,38.076,38.356,38.004,38.203,922503,0
2014-08-20,38.107,38.564,37.995,38.123,2096199,0
2014-08-21,38.188,38.295,38.067,38.139,1295837,0
2014-08-22,38.212,38.348,38.123,38.234,1827670,0
2014-08-25,38.398,38.509,38.067,38.221,1068551,0
2014-08-26,38.116,38.445,38.085,38.268,1497378,0
2014-08-27,38.381,38.405,38.116,38.139,1375461,0
2014-08-28,37.881,38.212,37.705,37.899,1185165,0
2014-08-29,37.873,38.196,37.788,38.035,1647456,0
2014-09-02,38.026,39.329,38.026,38.381,2832383,0
2014-09-03,38.551,38.581,38.1,38.26,1066596,0
2014-09-04,38.188,38.655,38.172,38.445,1986155,0
2014-09-05,38.431,38.648,38.252,38.639,1393758,0
2014-09-08,38.46,39.096,38.431,38.604,3012302,0
2014-09-09,38.604,38.693,38.268,38.405,1333316,0
2014-09-10,38.356,38.484,38.044,38.398,1286785,0
2014-09-11,38.398,38.872,38.221,38.815,2362614,0
2014-09-12,39.354,39.732,38.004,38.243,4470940,0
2014-09-15,38.63,40.149,38.438,40.14,4977172,0
2014-09-16,40.053,40.166,39.698,39.818,2177087,0
2014-09-17,39.795,40.183,39.786,40.021,2119282,0
2014-09-18,40.012,40.503,39.732,40.472,2047579,0
2014-09-19,40.801,41.273,40.775,41.146,3231655,0
2014-09-22,40.969,41.131,40.487,40.568,1706877,0
2014-09-23,40.624,40.688,40.23,40.472,2478239,0
2014-09-24,40.56,41.645,40.542,41.58,3185051,0
2014-09-25,41.437,41.572,41.161,41.219,1530050,0
2014-09-26,41.178,41.886,41.131,41.717,1986788,0
2014-09-29,41.428,41.886,41.348,41.797,2096139,0
2014-09-30,41.869,41.911,41.196,41.365,2131967,0
2014-10-01,41.266,41.348,40.728,40.952,2672373,0
2014-10-02,41.234,41.717,41.114,41.378,2291816,0
2014-10-03,41.7,41.789,41.46,41.468,2092378,0
2014-10-06,41.507,41.564,41.01,41.035,2279013,0
2014-10-07,40.752,40.944,40.23,40.244,2516118,0
2014-10-08,40.4,40.718,40.018,40.627,2619607,0
2014-10-09,40.327,40.872,39.961,40.042,2386817,0
2014-10-10,40.059,41.058,39.288,39.311,3506546,0
2014-10-13,39.028,39.028,38.246,38.263,3977889,0
2014-10-14,38.57,39.523,38.49,39.115,2583875,0
2014-10-15,38.255,39.408,37.954,39.205,3233505,0
2014-10-16,38.7,39.604,38.628,39.302,2620080,0
2014-10-17,39.523,39.993,39.271,39.564,2102898,0
2014-10-20,39.506,39.921,39.352,39.912,1615851,0
2014-10-21,39.849,40.311,39.523,40.165,1527192,0
2014-10-22,40.156,40.538,40.156,40.244,1447681,0
2014-10-23,40.635,41.124,40.482,40.879,2475296,0
2014-10-24,40.872,41.512,40.855,41.489,2192062,0
2014-10-27,41.466,41.905,41.466,41.79,2896288,0
2014-10-28,41.914,42.691,41.914,42.284,2993168,0
2014-10-29,42.148,42.244,40.992,41.399,5694790,0
2014-10-30,41.238,41.774,39.751,41.594,1653697,0
2014-10-31,42.073,42.107,41.814,42.081,1717292,0
2014-11-03,42.107,42.336,41.856,42.244,1488301,0
2014-11-04,42.311,42.893,42.253,42.855,1548090,0
2014-11-05,43.034,43.205,42.708,42.822,1603196,0
2014-11-06,42.668,43.26,42.62,43.155,1560883,0
2014-11-07,43.399,43.732,43.155,43.481,1840717,0
2014-11-10,43.407,44.146,43.26,44.138,2358987,0
2014-11-11,44.579,45.383,44.579,45.284,4642957,0
2014-11-12,45.171,46.048,45.138,45.806,2945858,0
2014-11-13,45.934,46.203,45.528,45.756,2230420,0
2014-11-14,45.763,46.065,45.375,45.432,1715122,0
2014-11-17,45.399,45.489,45.049,45.049,1574380,0
2014-11-18,45.041,45.261,44.959,45.163,1932679,0
2014-11-19,45.032,45.432,45.024,45.194,1491764,0
2014-11-20,44.992,45.585,44.992,45.341,1472849,0
2014-11-21,45.739,45.797,45.358,45.391,1317410,0
2014-11-24,45.512,45.836,45.383,45.806,1834985,0
2014-11-25,45.814,46.04,44.668,44.692,3713066,0
2014-11-26,44.755,45.432,44.692,45.399,1127396,0
2014-11-28,45.7,46.496,45.65,46.315,840191,0
2014-12-01,46.236,47.097,46.162,46.747,2450309,0
2014-12-02,46.967,47.341,46.701,46.756,1423739,0
2014-12-03,46.546,47.365,46.463,47.227,2238776,0
2014-12-04,47.268,47.415,46.925,47.015,1286544,0
2014-12-05,47.081,47.584,47.081,47.56,915071,0
2014-12-08,47.317,47.869,47.26,47.6,1581435,0
2014-12-09,47.285,47.374,46.764,47.056,1573982,0
2014-12-10,46.925,47.787,46.707,46.73,1555991,0
2014-12-11,47.03,47.429,46.91,47,2013774,0
2014-12-12,46.797,47.374,46.472,46.634,2241452,0
2014-12-15,47.415,47.845,46.39,46.487,3152634,0
2014-12-16,46.307,46.406,45.366,45.44,2771672,0
2014-12-17,47.03,47.415,45.471,46.39,6289242,0
2014-12-18,46.73,46.917,46.43,46.91,2373025,0
2014-12-19,47.007,47.13,46.561,46.625,3308546,0
2014-12-22,46.772,47.73,46.772,47.65,1476972,0
2014-12-23,47.765,47.941,47.505,47.554,749321,0
2014-12-24,47.6,47.778,47.423,47.479,393395,0
2014-12-26,47.505,47.893,47.341,47.462,531222,0
2014-12-29,47.341,47.95,47.202,47.83,760561,0
2014-12-30,47.698,48.152,47.658,47.778,744186,0
2014-12-31,48.046,48.429,47.625,47.65,932893,0
2015-01-02,47.95,48.323,47.243,47.479,1278869,0
2015-01-05,47.365,47.56,46.967,47.13,1150847,0
2015-01-06,47.893,48.169,46.772,47.292,1862317,0
2015-01-07,47.612,49.424,47.285,49.384,3283933,0
2015-01-08,49.867,50.205,49.574,50.163,2190609,0
2015-01-09,50.105,50.443,49.065,49.138,1881758,0
2015-01-12,49.285,49.557,48.876,49.097,1767223,0
2015-01-13,49.474,49.638,48.169,48.614,2269282,0
2015-01-14,48.67,48.736,48.104,48.638,1805299,0
2015-01-15,48.678,48.907,48.122,48.228,2182629,0
2015-01-16,48.113,48.621,47.594,48.49,2983747,0
2015-01-20,48.81,48.852,48.308,48.614,1514869,0
2015-01-21,48.424,48.968,48.376,48.934,1360899,0
2015-01-22,49.212,50.057,49.007,49.998,1985969,0
2015-01-23,50.041,50.41,49.951,50.229,1058359,0
2015-01-26,50.246,51.14,50.237,51.009,1719688,0
2015-01-27,50.549,51.057,50.295,50.385,1303458,0
2015-01-28,50.476,50.943,49.777,49.82,1160077,0
2015-01-29,50.065,51.057,49.498,51.049,1664334,0
2015-01-30,50.591,50.796,50.033,50.361,3731814,0
2015-02-02,50.295,50.353,48.581,49.246,1969792,0
2015-02-03,49.353,49.9,48.898,49.851,1187147,0
2015-02-04,49.705,50.312,49.59,49.77,1802862,0
2015-02-05,49.983,50.369,49.729,50.033,825655,0
2015-02-06,50.025,50.345,49.574,49.761,689856,0
2015-02-09,49.36,49.68,49.138,49.368,1069557,0
2015-02-10,49.696,50.246,48.753,50.091,949421,0
2015-02-11,50.148,50.353,49.605,49.892,738287,0
2015-02-12,49.688,50.418,49.171,50.385,1313010,0
2015-02-13,50.197,50.672,49.793,50.639,817904,0
2015-02-17,50.469,50.664,50.205,50.418,1213106,0
2015-02-18,50.418,51.124,50.353,51.009,1847332,0
2015-02-19,51.009,51.402,50.878,51.132,1407035,0
2015-02-20,51.115,51.271,50.903,51.041,1215609,0
2015-02-23,51.198,51.436,51.057,51.353,859698,0
2015-02-24,51.492,52.246,51.132,52.123,1552616,0
2015-02-25,52.1,52.914,52.061,52.774,1245450,0
2015-02-26,52.765,52.921,52.55,52.822,1075859,0
2015-02-27,52.862,52.961,52.453,52.509,1355875,0
2015-03-02,52.542,53.224,52.413,52.822,1136660,0
2015-03-03,52.691,52.733,52.123,52.421,677048,0
2015-03-04,52.061,52.272,51.567,51.6,1153481,0
2015-03-05,51.634,52.953,51.634,52.682,1325456,0
2015-03-06,52.378,52.509,51.322,51.452,1518881,0
2015-03-09,51.501,52.165,51.461,51.985,793809,0
2015-03-10,51.755,51.846,51.041,51.254,1483410,0
2015-03-11,51.19,51.369,50.614,50.639,1239163,0
2015-03-12,50.951,52.255,50.837,52.123,1672570,0
2015-03-13,52.306,52.501,51.558,51.772,1280847,0
2015-03-16,52.132,53.298,52.123,53.256,2135599,0
2015-03-17,53.256,53.821,52.944,53.758,1860268,0
2015-03-18,53.758,53.945,53.02,53.487,2462480,0
2015-03-19,53.487,53.945,53.216,53.224,2307816,0
2015-03-20,55.283,55.579,53.806,54.767,7527850,0
2015-03-23,55.373,57.433,55.373,56.793,4562123,0
2015-03-24,56.679,57.745,56.679,57.21,2758896,0
2015-03-25,57.261,57.433,56.342,56.375,2964753,0
2015-03-26,56.054,56.367,55.405,56.005,2189590,0
2015-03-27,56.153,56.884,55.868,56.655,1910605,0
2015-03-30,56.89,57.376,56.769,56.958,1395413,0
2015-03-31,56.976,57.63,56.869,56.89,2435673,0
2015-04-01,56.719,56.76,55.266,55.357,2226885,0
2015-04-02,55.71,55.808,55.201,55.342,2413118,0
2015-04-06,55.104,55.373,54.52,54.605,1659895,0
2015-04-07,54.726,54.758,54.16,54.365,3024787,0
2015-04-08,54.589,55.87,54.53,55.836,1949256,0
2015-04-09,55.614,55.854,54.993,55.581,2702292,0
2015-04-10,55.936,57.376,55.92,56.903,2672902,0
2015-04-13,56.557,57.44,56.557,56.755,1578552,0
2015-04-14,56.747,56.764,56.077,56.177,1658686,0
2015-04-15,56.26,56.508,55.465,55.474,1431795,0
2015-04-16,55.441,55.714,54.803,54.959,1587432,0
2015-04-17,54.655,54.655,53.694,53.728,2020932,0
2015-04-20,54.035,54.182,53.787,53.958,1666329,0
2015-04-21,53.958,54.216,53.488,54.018,1637763,0
2015-04-22,54.018,54.116,53.645,53.942,1299010,0
2015-04-23,54.233,54.607,53.71,54.447,2110377,0
2015-04-24,54.663,55.589,54.283,55.441,1528350,0
2015-04-27,55.441,55.556,54.481,54.554,1476417,0
2015-04-28,54.421,54.919,54.19,54.911,1145418,0
2015-04-29,54.398,54.405,53.264,53.306,2157516,0
2015-04-30,53.059,53.463,52.537,52.76,1784512,0
2015-05-01,53.088,53.346,52.842,52.941,1344911,0
2015-05-04,52.958,53.231,52.222,52.271,1363525,0
2015-05-05,52.229,52.263,51.063,51.089,1839388,0
2015-05-06,51.221,51.511,50.725,50.998,1676354,0
2015-05-07,51.146,52.429,51.015,52.18,1903967,0
2015-05-08,52.61,53.628,52.61,52.917,1451034,0
2015-05-11,52.808,53.488,52.784,53.081,1562234,0
2015-05-12,52.66,52.925,52.023,52.685,1029159,0
2015-05-13,52.726,53.041,51.842,51.923,1771361,0
2015-05-14,52.229,52.57,51.759,52.446,1144390,0
2015-05-15,52.8,52.925,52.519,52.892,794719,0
2015-05-18,52.777,53.123,52.57,53.008,741624,0
2015-05-19,53.123,54.108,52.867,53.885,1422847,0
2015-05-20,53.809,53.809,53.175,53.264,881185,0
2015-05-21,53.114,53.504,52.999,53.421,983874,0
2015-05-22,53.538,53.703,53.264,53.569,887423,0
2015-05-26,53.414,53.636,52.784,53.097,965516,0
2015-05-27,53.504,54.19,53.43,53.71,1837816,0
2015-05-28,53.71,54.275,53.546,53.728,2403844,0
2015-05-29,53.958,54.405,53.488,54.224,4348148,0
2015-06-01,54.224,54.637,53.817,54.438,939446,0
2015-06-02,54.315,54.481,53.787,53.825,1216619,0
2015-06-03,53.967,54.141,53.569,54.043,957647,0
2015-06-04,53.919,54.001,53.131,53.273,1560420,0
2015-06-05,53.123,53.677,52.685,53.645,845358,0
2015-06-08,53.628,54.224,53.389,54.116,1056639,0
2015-06-09,53.933,54.083,53.578,53.787,1152910,0
2015-06-10,53.802,55.531,53.703,55.391,1807718,0
2015-06-11,55.506,55.936,55.3,55.474,1206016,0
2015-06-12,56.209,56.622,55.589,56.35,1847365,0
2015-06-15,55.987,56.425,55.291,56.367,1302003,0
2015-06-16,56.4,56.657,56.085,56.209,982183,0
2015-06-17,56.151,56.542,56.094,56.474,1031137,0
2015-06-18,56.871,57.419,56.705,57.218,1193464,0
2015-06-19,57.079,57.425,56.764,56.981,1559455,0
2015-06-22,57.385,57.5,56.989,57.402,1850144,0
2015-06-23,60.43,60.727,57.385,57.41,9172662,0
2015-06-24,57.252,59.179,57.036,58.608,4435778,0
2015-06-25,59.229,59.635,58.88,58.933,2062873,0
2015-06-26,59.238,60.395,58.941,60.363,3705365,0
2015-06-29,59.669,59.99,58.872,58.906,2706624,0
2015-06-30,59.519,59.569,58.592,58.808,2183336,0
2015-07-01,59.313,59.371,57.965,58.097,2414483,0
2015-07-02,58.46,58.649,57.849,58.17,1764328,0
2015-07-06,58.106,58.518,57.841,58.484,1872023,0
2015-07-07,58.633,59.758,58.318,59.651,2020449,0
2015-07-08,59.243,59.592,58.875,59.06,1379994,0
2015-07-09,60.194,60.752,59.592,59.66,2298907,0
2015-07-10,60.318,60.333,59.708,60.16,778817,0
2015-07-13,60.602,60.843,60.209,60.333,1550437,0
2015-07-14,60.342,60.46,59.917,60.31,1375869,0
2015-07-15,60.386,60.409,59.483,59.518,906515,0
2015-07-16,59.777,60.861,59.609,60.817,1649515,0
2015-07-17,60.794,60.834,60.293,60.518,903920,0
2015-07-20,60.627,61.46,60.526,60.817,1255487,0
2015-07-21,60.794,60.944,60.235,60.869,1212785,0
2015-07-22,60.96,62.629,60.877,62.187,2932948,0
2015-07-23,62.527,63.028,62.077,62.419,2256686,0
2015-07-24,62.645,62.645,60.767,60.919,2054814,0
2015-07-27,60.817,60.927,60.07,60.285,1445243,0
2015-07-28,60.285,60.436,59.843,60.386,1318578,0
2015-07-29,60.759,61.428,60.4,61.01,1453981,0
2015-07-30,60.927,61.736,60.36,61.527,1313181,0
2015-07-31,61.685,62.136,61.135,61.494,1393666,0
2015-08-03,61.602,61.661,60.976,61.619,1253715,0
2015-08-04,61.619,61.718,61.251,61.685,1091040,0
2015-08-05,61.795,62.935,61.795,62.453,1391387,0
2015-08-06,61.977,62.377,58.551,59.025,3321602,0
2015-08-07,59.11,59.901,58.358,59.834,1717163,0
2015-08-10,60.169,60.51,59.2,59.284,904761,0
2015-08-11,58.875,59.443,58.626,59.167,1366323,0
2015-08-12,58.642,58.992,57.899,58.959,1510734,0
2015-08-13,58.976,60.576,58.953,59.985,1014273,0
2015-08-14,60.052,60.351,59.752,60.333,1035863,0
2015-08-17,60.018,60.709,59.859,60.503,1012713,0
2015-08-18,60.602,60.967,59.693,59.7,1299987,0
2015-08-19,59.475,60.694,59.369,60.252,1610170,0
2015-08-20,60.084,60.776,59.651,59.7,1688255,0
2015-08-21,59.252,59.552,58.21,58.509,1742112,0
2015-08-24,55.898,58.701,54.966,55.667,3501692,0
2015-08-25,56.692,57.658,55.667,55.708,2172004,0
2015-08-26,56.899,57.133,55.4,56.825,1974690,0
2015-08-27,57.118,58.109,56.632,57.401,2073888,0
2015-08-28,57.309,57.994,56.868,57.567,1336692,0
2015-08-31,57.467,57.533,56.668,56.699,1099075,0
2015-09-01,55.791,56.458,55.608,55.916,1927792,0
2015-09-02,56.726,57.492,56.449,57.492,2019071,0
2015-09-03,57.684,58.067,57.542,57.701,2041741,0
2015-09-04,57.118,57.766,56.807,57.342,1773541,0
2015-09-08,58.375,58.775,57.725,58.71,1812041,0
2015-09-09,59.209,59.209,57.375,57.492,1478591,0
2015-09-10,57.592,58.383,57.36,58.085,1348769,0
2015-09-11,57.994,58.584,57.542,58.56,1552115,0
2015-09-14,58.742,59.118,58.334,58.527,1815520,0
2015-09-15,58.659,58.901,57.835,58.392,2506415,0
2015-09-16,58.468,58.584,56.834,57.801,2851502,0
2015-09-17,57.775,59.509,57.601,58.592,3327980,0
2015-09-18,58.051,58.758,57.583,57.908,4869015,0
2015-09-21,58.218,58.858,58.109,58.584,2426771,0
2015-09-22,57.701,58.149,56.1,58.102,3642913,0
2015-09-23,58.292,59.569,58.102,59.284,3132827,0
2015-09-24,59.009,59.752,58.31,59.577,2007866,0
2015-09-25,59.752,60.118,58.686,58.992,3168644,0
2015-09-28,58.892,58.944,56.632,56.784,2512141,0
2015-09-29,56.933,57.243,56.042,56.599,2412975,0
2015-09-30,57.157,57.734,56.425,57.142,2175480,0
2015-10-01,57.142,57.525,56.441,57.041,1816361,0
2015-10-02,56.441,57.125,55.898,57.125,1549478,0
2015-10-05,57.467,57.5,56.683,57.084,1926603,0
2015-10-06,56.959,57.384,56.484,56.641,2561830,0
2015-10-07,56.516,56.801,55.44,55.835,2489769,0
2015-10-08,55.348,56.456,54.877,56.113,3095520,0
2015-10-09,55.978,56.482,55.682,56.044,1764654,0
2015-10-12,55.784,56.262,55.54,55.682,1980295,0
2015-10-13,55.507,56.431,55.474,55.827,1445084,0
2015-10-14,55.86,56.061,53.33,53.591,2847152,0
2015-10-15,53.616,53.808,52.598,53.625,2514799,0
2015-10-16,53.776,54.852,53.608,54.752,2518129,0
2015-10-19,55.104,55.642,54.758,55.222,1832848,0
2015-10-20,54.986,55.145,53.541,53.564,2173155,0
2015-10-21,53.633,53.969,52.448,52.784,2076849,0
2015-10-22,53.289,53.894,52.505,53.868,1760252,0
2015-10-23,54.187,54.356,53.085,53.716,1428189,0
2015-10-26,53.776,54.456,53.674,54.389,1831996,0
2015-10-27,53.868,54.456,52.959,53.136,1833185,0
2015-10-28,53.346,54.541,53.154,54.507,944789,0
2015-10-29,54.12,54.12,52.212,52.474,2438177,0
2015-10-30,52.615,52.842,51.985,52.019,2053052,0
2015-11-02,52.111,52.859,51.91,52.665,1918561,0
2015-11-03,52.348,52.633,52.271,52.573,1274543,0
2015-11-04,52.633,52.817,50.993,51.625,2597882,0
2015-11-05,51.649,51.96,51.279,51.926,1198208,0
2015-11-06,51.725,51.91,51.136,51.867,1250796,0
2015-11-09,51.657,51.817,50.253,51.574,2581699,0
2015-11-10,51.807,51.807,50.108,51.33,3047975,0
2015-11-11,51.648,52.559,51.113,52.108,2135563,0
2015-11-12,52.681,55.055,51.666,51.752,2178919,0
2015-11-13,51.714,52.005,50.925,51.01,1340653,0
2015-11-16,50.278,50.7,50.231,50.681,584970,0
2015-11-17,50.785,51.93,50.53,50.625,1559140,0
2015-11-18,50.503,50.916,50.24,50.681,2378874,0
2015-11-19,50.916,51.471,50.588,51.086,1354648,0
2015-11-20,51.282,51.93,51.226,51.752,1488940,0
2015-11-23,51.724,53.103,51.724,52.898,1608357,0
2015-11-24,52.165,52.888,51.526,52.878,2430112,0
2015-11-25,52.888,53.704,52.766,53.365,1916969,0
2015-11-27,53.649,53.77,53.283,53.554,518896,0
2015-11-30,53.404,53.562,52.588,52.728,1689744,0
2015-12-01,53.131,53.283,52.691,53.243,1823373,0
2015-12-02,53.029,53.283,52.625,52.85,1344209,0
2015-12-03,52.962,53.48,51.639,51.817,1739412,0
2015-12-04,52.126,54.08,51.967,53.912,1712008,0
2015-12-07,53.976,55.507,53.976,55.309,2140784,0
2015-12-08,54.877,56.06,54.67,55.553,2631863,0
2015-12-09,54.999,56.079,54.436,54.53,1536558,0
2015-12-10,54.653,55.103,54.05,54.211,1827272,0
2015-12-11,53.572,54.343,53.48,54.231,1352160,0
2015-12-14,54.333,55.563,54.108,54.999,1760707,0
2015-12-15,55.348,55.948,54.756,55.385,2680134,0
2015-12-16,55.844,56.454,54.643,55.657,2625912,0
2015-12-17,55.76,56.37,54.812,54.812,2360871,0
2015-12-18,55.976,59.177,55.835,58.671,8597010,0
2015-12-21,59.056,60.06,58.867,59.797,2724236,0
2015-12-22,60.181,60.436,59.383,60.154,2424749,0
2015-12-23,60.406,60.923,60.209,60.547,1545611,0
2015-12-24,60.501,60.867,60.36,60.604,663779,0
2015-12-28,60.604,60.754,59.656,60.36,1377178,0
2015-12-29,60.707,60.904,60.426,60.501,1301515,0
2015-12-30,60.595,60.885,60.284,60.35,818841,0
2015-12-31,60.199,60.304,59.685,59.74,913525,0
2016-01-04,59.026,59.205,58.51,58.905,2014706,0
2016-01-05,59.598,59.974,58.867,59.974,2212270,0
2016-01-06,59.445,60.178,59.19,59.531,2114993,0
2016-01-07,58.925,59.756,58.725,59.115,2734331,0
2016-01-08,59.274,59.974,58.547,58.67,2069683,0
2016-01-11,59.028,59.284,58.272,58.622,2215889,0
2016-01-12,58.963,59.227,58.093,59.142,2237192,0
2016-01-13,59.115,59.776,58.499,58.528,3030406,0
2016-01-14,58.518,58.67,56.957,58.348,2740495,0
2016-01-15,57.315,57.657,55.793,56.986,1789602,0
2016-01-19,57.733,58.196,57.1,57.554,1863283,0
2016-01-20,56.692,57.08,54.827,56.455,2283777,0
2016-01-21,56.295,57.468,55.718,57.07,2850174,0
2016-01-22,57.619,58.877,57.496,58.593,1945116,0
2016-01-25,58.753,59.218,58.005,58.158,2575862,0
2016-01-26,57.902,59.313,57.629,59.284,2182818,0
2016-01-27,58.896,59.756,58.48,59.218,2879689,0
2016-01-28,59.19,60.534,58.905,59.852,2581127,0
2016-01-29,59.322,59.832,58.272,59.663,2744893,0
2016-02-01,59.454,60.439,58.717,59.918,2098219,0
2016-02-02,59.274,59.966,58.367,58.802,2515462,0
2016-02-03,58.991,59.142,57.278,58.593,1774699,0
2016-02-04,58.328,58.744,57.714,58.206,1803513,0
2016-02-05,57.902,58.139,55.642,55.812,2570543,0
2016-02-08,55.538,56.587,55.084,56.332,2304949,0
2016-02-09,55.538,55.964,54.857,55.329,3744673,0
2016-02-10,55.822,55.896,54.478,54.488,2701672,0
2016-02-11,54.005,54.822,52.766,54.061,4024033,0
2016-02-12,54.525,55.86,52.747,55.51,1443742,0
2016-02-16,55.642,56.757,55.5,56.332,1427671,0
2016-02-17,56.427,58.328,56.199,58.225,2497190,0
2016-02-18,57.922,58.528,57.355,58.206,1723169,0
2016-02-19,58.215,58.499,57.012,57.893,1601808,0
2016-02-22,58.253,59.086,58.035,58.793,1299974,0
2016-02-23,59.01,60.42,58.67,59.473,2293534,0
2016-02-24,59.058,60.051,58.139,59.908,2156690,0
2016-02-25,59.956,60.439,59.473,60.307,934749,0
2016-02-26,60.258,60.893,60.031,60.307,1688346,0
2016-02-29,60.051,60.769,59.786,60.439,1200585,0
2016-03-01,60.845,61.178,60.496,60.789,1312253,0
2016-03-02,60.514,61.242,60.481,61.195,1303875,0
2016-03-03,61.035,61.498,60.098,61.328,1746323,0
2016-03-04,61.035,61.449,60.703,61.432,1062470,0
2016-03-07,61.271,61.819,61.026,61.64,1207099,0
2016-03-08,61.3,61.706,60.987,61.1,1233620,0
2016-03-09,63.391,64.338,62.454,63.325,4912588,0
2016-03-10,63.458,63.77,62.832,63.504,2015754,0
2016-03-11,63.806,64.583,63.599,63.93,2171091,0
2016-03-14,63.864,64.346,63.513,64.129,1188493,0
2016-03-15,63.864,64.119,63.078,63.239,1333677,0
2016-03-16,63.267,64.289,62.625,63.92,1138609,0
2016-03-17,63.731,64.328,63.211,63.938,1534061,0
2016-03-18,63.911,64.479,63.561,63.664,2682097,0
2016-03-21,63.664,63.864,63.344,63.599,1118148,0
2016-03-22,63.571,63.731,62.841,63.06,1099737,0
2016-03-23,63.183,63.571,62.728,62.935,1013722,0
2016-03-24,62.89,62.89,61.772,62.226,1376383,0
2016-03-28,62.529,63.36,62.388,62.89,1080321,0
2016-03-29,62.89,63.219,62.559,63.041,1319880,0
2016-03-30,63.521,63.589,62.388,62.993,1512482,0
2016-03-31,62.803,63.163,62.056,62.728,2056736,0
2016-04-01,62.596,63.731,62.596,63.428,1818032,0
2016-04-04,63.778,64.923,62.908,63.712,3488733,0
2016-04-05,63.031,63.031,60.874,61.309,4126604,0
2016-04-06,61.735,62.813,61.403,61.489,3652859,0
2016-04-07,61.831,63.339,61.336,61.669,3120251,0
2016-04-08,61.984,61.984,61.022,61.774,2422579,0
2016-04-11,62.213,63.024,61.717,61.727,3747326,0
2016-04-12,61.784,63.034,61.784,62.814,2692429,0
2016-04-13,62.929,63.3,62.213,62.527,1811232,0
2016-04-14,62.433,62.605,61.546,61.831,2227712,0
2016-04-15,61.955,62.118,61.117,61.212,2857215,0
2016-04-18,61.498,61.937,61.318,61.774,1585185,0
2016-04-19,60.754,60.926,59.829,60.25,2707658,0
2016-04-20,60.334,60.917,60.134,60.201,2002203,0
2016-04-21,60.497,61.165,59.868,59.868,2086833,0
2016-04-22,59.829,60.459,59.6,60.354,1797421,0
2016-04-25,60.201,60.64,60.097,60.507,872782,0
2016-04-26,60.516,61.041,60.465,60.888,1433872,0
2016-04-27,60.726,61.003,60.258,60.678,1677122,0
2016-04-28,60.107,60.669,59.22,60.211,1786659,0
2016-04-29,60.134,60.411,59.106,59.353,1491725,0
2016-05-02,59.505,60.688,59.373,60.649,1875194,0
2016-05-03,60.344,61.117,60.206,60.526,1552509,0
2016-05-04,60.25,61.117,60.221,60.955,931917,0
2016-05-05,60.573,61.041,59.896,60.039,1363687,0
2016-05-06,59.954,60.151,59.018,59.582,1906457,0
2016-05-09,59.582,61.641,59.553,61.451,1375741,0
2016-05-10,61.47,61.689,60.821,61.651,1323290,0
2016-05-11,61.432,61.641,60.059,60.182,1489619,0
2016-05-12,60.411,61.165,60.029,60.84,1449415,0
2016-05-13,60.593,61.078,59.945,60.364,1575891,0
2016-05-16,60.182,60.478,59.82,60.334,1604593,0
2016-05-17,60.926,61.717,60.493,60.926,2808890,0
2016-05-18,60.554,61.098,59.401,60.107,2929414,0
2016-05-19,59.964,62.842,59.964,62.833,3538323,0
2016-05-20,62.929,63.339,62.413,63.071,2147161,0
2016-05-23,63.089,63.129,61.932,61.975,3136461,0
2016-05-24,62.071,62.966,61.927,62.738,1321640,0
2016-05-25,62.804,63.439,62.261,63.167,1414350,0
2016-05-26,63.596,64.512,63.444,64.148,2072839,0
2016-05-27,64.349,64.806,64.14,64.339,1119040,0
2016-05-31,64.455,64.74,63.938,64.673,3245589,0
2016-06-01,64.416,65.084,64.198,64.292,2029102,0
2016-06-02,64.12,64.816,63.863,64.645,1340443,0
2016-06-03,64.331,64.712,64.063,64.597,1146883,0
2016-06-06,64.663,64.721,63.843,64.215,1600740,0
2016-06-07,64.435,64.631,64.091,64.312,1304838,0
2016-06-08,64.178,64.416,63.996,64.253,898595,0
2016-06-09,64.368,65.483,64.292,65.15,1667098,0
2016-06-10,64.778,64.988,64.411,64.654,879474,0
2016-06-13,64.387,64.978,64.377,64.578,1262509,0
2016-06-14,64.492,65.312,64.482,64.911,1505646,0
2016-06-15,64.14,64.673,63.711,64.349,1686674,0
2016-06-16,64.12,64.529,63.954,64.387,1136300,0
2016-06-17,64.234,64.492,63.759,64.331,1356869,0
2016-06-20,64.76,65.074,64.416,64.559,1110865,0
2016-06-21,64.435,64.559,63.901,64.073,1663658,0
2016-06-22,64.178,64.225,63.834,64.054,1398872,0
2016-06-23,64.521,64.826,64.282,64.816,1094762,0
2016-06-24,63.625,64.578,63.482,63.729,3936433,0
2016-06-27,63.262,63.444,61.508,61.918,4453155,0
2016-06-28,62.166,62.456,61.47,62.204,2345235,0
2016-06-29,62.728,63.357,62.309,62.891,5217723,0
2016-06-30,61.107,61.279,59.62,60.392,6670850,0
2016-07-01,60.23,60.84,59.624,60.069,5769390,0
2016-07-05,59.591,60.011,58.524,58.628,4064427,0
2016-07-06,58.733,59.668,58.657,59.324,2860667,0
2016-07-07,59.363,60.094,59.341,59.719,2260263,0
2016-07-08,59.816,60.316,59.507,59.681,2262626,0
2016-07-11,60.066,60.498,59.719,60.249,2990605,0
2016-07-12,60.585,60.585,60.036,60.421,2577283,0
2016-07-13,59.816,60.469,59.816,60.306,2291941,0
2016-07-14,60.777,61.451,60.469,60.758,3301420,0
2016-07-15,60.797,60.874,60.084,60.113,2305962,0
2016-07-18,60.113,60.295,59.854,59.95,1632465,0
2016-07-19,60.074,60.239,59.901,60.017,1767810,0
2016-07-20,60.19,60.561,60.056,60.306,1506766,0
2016-07-21,60.172,60.392,59.478,59.642,2088929,0
2016-07-22,59.756,60.469,59.651,60.19,1865197,0
2016-07-25,60.306,60.812,60.113,60.749,1454527,0
2016-07-26,59.834,60.152,58.313,58.42,3193737,0
2016-07-27,58.353,58.608,57.411,57.421,3459293,0
2016-07-28,57.266,58.93,57.248,58.815,2062557,0
2016-07-29,58.766,59.382,58.516,59.228,2241846,0
2016-08-01,59.141,59.748,58.863,59.363,1894325,0
2016-08-02,59.055,59.305,57.978,57.978,2026728,0
2016-08-03,57.871,58.526,57.66,58.42,2168234,0
2016-08-04,58.641,59.266,58.516,58.737,1754689,0
2016-08-05,58.969,60.162,58.877,60.056,2014573,0
2016-08-08,60.374,60.374,59.546,59.816,1450805,0
2016-08-09,59.527,60.267,59.512,59.95,1724715,0
2016-08-10,59.796,59.906,59.114,59.209,2064850,0
2016-08-11,59.651,60.354,59.324,60.296,2405232,0
2016-08-12,60.152,60.777,60.094,60.374,1069701,0
2016-08-15,60.296,60.595,59.978,60.007,1291440,0
2016-08-16,59.873,60.249,59.623,59.911,1363690,0
2016-08-17,59.978,60.109,59.574,60.056,1435612,0
2016-08-18,59.921,60.359,59.766,60.249,1428959,0
2016-08-19,60.036,60.094,59.257,59.296,1344276,0
2016-08-22,59.296,59.44,58.91,59.151,1083158,0
2016-08-23,59.565,60.152,59.431,60.094,1081152,0
2016-08-24,60.257,60.824,60.142,60.575,1860441,0
2016-08-25,60.575,60.816,60.45,60.613,1426471,0
2016-08-26,60.334,60.758,58.602,58.872,1909297,0
2016-08-29,58.786,59.333,58.699,58.92,1288731,0
2016-08-30,58.998,59.025,58.526,58.574,1186780,0
2016-08-31,58.671,59.448,58.583,59.305,2408671,0
2016-09-01,59.315,59.555,58.843,59.546,1378935,0
2016-09-02,59.719,60.334,59.719,59.969,1302713,0
2016-09-06,60.172,60.479,59.699,60.199,1301900,0
2016-09-07,59.921,60.787,59.834,60.546,1213016,0
2016-09-08,60.556,60.729,60.046,60.056,1045996,0
2016-09-09,59.806,59.891,59.055,59.123,1159476,0
2016-09-12,59.228,60.744,59.219,60.672,2147377,0
2016-09-13,60.364,60.431,59.748,60.229,1363628,0
2016-09-14,59.931,59.96,59.007,59.333,1714583,0
2016-09-15,59.228,59.806,58.901,59.766,1635357,0
2016-09-16,59.806,59.891,59.498,59.603,3056752,0
2016-09-19,59.863,59.988,58.984,59.065,749912,0
2016-09-20,59.363,59.565,58.988,59.151,850425,0
2016-09-21,59.065,60.066,59.065,59.998,1165582,0
2016-09-22,60.123,60.441,59.574,59.642,1159858,0
2016-09-23,59.343,61.009,59.343,60.662,1771396,0
2016-09-26,60.421,60.7,60.056,60.104,1323810,0
2016-09-27,60.257,60.354,58.93,59.19,1649946,0
2016-09-28,59.055,59.276,58.208,58.824,2131708,0
2016-09-29,58.747,59.104,58.333,58.333,1168921,0
2016-09-30,58.313,59.165,58.313,58.998,2387760,0
2016-10-03,58.556,59.146,57.88,59.035,3900257,0
2016-10-04,61.191,61.479,58.969,59.382,6770376,0
2016-10-05,59.751,60.406,59.538,59.77,2691359,0
2016-10-06,59.615,59.81,58.926,59.178,1675344,0
2016-10-07,59.489,59.965,59.266,59.838,1655210,0
2016-10-10,60.023,60.749,59.868,60.547,1502411,0
2016-10-11,60.732,60.878,60.169,60.586,1797295,0
2016-10-12,60.712,61.325,60.373,60.974,1427769,0
2016-10-13,60.722,60.77,60.285,60.373,1001648,0
2016-10-14,60.441,61.052,60.392,60.421,887343,0
2016-10-17,60.45,62.09,60.45,60.751,1868601,0
2016-10-18,61.567,61.762,60.926,61.198,1240655,0
2016-10-19,61.382,61.606,60.955,61.527,1165989,0
2016-10-20,61.237,61.499,60.742,61.052,2495339,0
2016-10-21,61.149,61.577,60.868,61.237,1137330,0
2016-10-24,61.431,61.596,61.188,61.47,1082263,0
2016-10-25,60.848,60.926,59.508,59.926,1855052,0
2016-10-26,59.615,60.188,59.197,59.382,1979207,0
2016-10-27,59.548,60.12,59.508,59.732,699866,0
2016-10-28,59.878,61.013,59.702,60.79,976071,0
2016-10-31,61.139,62.984,61.114,62.907,2458044,0
2016-11-01,62.663,63.275,62.246,62.47,2001624,0
2016-11-02,62.391,63.372,62.275,62.742,1689634,0
2016-11-03,62.762,63.053,61.828,61.945,1954144,0
2016-11-04,61.838,62.586,61.421,62.004,1817574,0
2016-11-07,62.557,63.653,62.557,63.596,1447699,0
2016-11-08,63.411,63.907,63.11,63.703,1287604,0
2016-11-09,63.014,66.897,62.663,66.587,3067858,0
2016-11-10,66.605,67.966,66.519,67.295,3075031,0
2016-11-11,67.198,68.149,66.994,68.082,2362430,0
2016-11-14,68.403,70.463,68.294,70.402,2827741,0
2016-11-15,70.383,71.15,69.916,70.946,3116910,0
2016-11-16,70.635,70.683,69.47,69.519,2747758,0
2016-11-17,69.44,70.451,68.907,70.364,2102630,0
2016-11-18,70.334,70.733,69.83,70.723,1438615,0
2016-11-21,70.547,71.062,70.499,71.014,1352240,0
2016-11-22,71.033,72.305,71.033,71.849,2544039,0
2016-11-23,71.829,72.557,71.665,72.325,805539,0
2016-11-25,72.723,72.809,72.335,72.771,287081,0
2016-11-28,72.082,72.441,71.528,71.781,1115853,0
2016-11-29,70.878,70.907,70.155,70.761,2424860,0
2016-11-30,70.733,71.364,70.539,71.169,2584927,0
2016-12-01,71.713,73.636,71.421,73.587,2054617,0
2016-12-02,73.5,73.627,72.809,72.859,1716870,0
2016-12-05,73.402,74.5,73.256,74.481,1728185,0
2016-12-06,74.053,75.198,73.557,75.005,2172954,0
2016-12-07,75.053,76.364,74.627,76.306,1437058,0
2016-12-08,76.188,76.975,74.548,76.645,2949118,0
2016-12-09,76.888,77.121,76.072,76.315,1660278,0
2016-12-12,75.762,76.14,75.452,75.819,2256963,0
2016-12-13,75.743,75.907,74.17,74.627,2189399,0
2016-12-14,74.839,74.945,73.898,74.179,1857632,0
2016-12-15,74.441,74.577,73.363,73.557,1839411,0
2016-12-16,73.538,73.79,72.713,73.335,3415329,0
2016-12-19,73.121,74.139,72.587,73.481,2321256,0
2016-12-20,74.276,75.884,72.869,73.538,3198315,0
2016-12-21,73.5,74.014,73.024,73.538,1495905,0
2016-12-22,73.5,73.5,71.985,72.402,1131045,0
2016-12-23,72.247,72.495,71.587,72.315,652315,0
2016-12-27,72.597,73.034,72.16,72.208,661158,0
2016-12-28,72.121,72.693,71.218,71.538,978596,0
2016-12-29,71.616,72.082,71.431,71.635,557001,0
2016-12-30,71.431,71.597,69.936,70.606,1496589,0
2017-01-03,71.072,71.102,69.121,69.966,2208079,0
2017-01-04,70.052,70.645,69.732,69.994,1964615,0
2017-01-05,70.839,70.839,69.591,70.228,1895538,0
2017-01-06,70.541,70.805,69.807,70.012,2289186,0
2017-01-09,69.954,70.453,69.488,70.021,1498668,0
2017-01-10,70.119,71.069,70.012,70.697,2074043,0
2017-01-11,70.491,71.519,70.491,71.323,1994945,0
2017-01-12,71.304,72.469,71.113,72.224,2168336,0
2017-01-13,72.096,72.243,71.333,71.793,1441261,0
2017-01-17,71.568,72.459,71.167,71.314,1360811,0
2017-01-18,71.685,71.685,70.873,71.588,871104,0
2017-01-19,71.353,71.715,70.805,71.03,1165002,0
2017-01-20,71.177,72.077,71.064,71.862,1251368,0
2017-01-23,71.803,71.862,70.883,71.431,1467739,0
2017-01-24,71.646,72.233,71.49,72.087,1162918,0
2017-01-25,71.391,72.116,70.942,71.989,1467411,0
2017-01-26,72.175,72.86,71.822,71.969,766025,0
2017-01-27,72.096,72.233,71.137,71.979,1125185,0
2017-01-30,72.449,72.449,71.451,72.233,1164380,0
2017-01-31,72.371,72.498,71.226,71.705,1157392,0
2017-02-01,71.685,72.106,70.188,70.628,1940626,0
2017-02-02,70.531,70.795,69.894,70.091,1746432,0
2017-02-03,71.401,71.608,70.086,70.276,1718883,0
2017-02-06,70.257,71.391,70.139,70.775,2236343,0
2017-02-07,70.844,71.656,70.266,70.306,1292107,0
2017-02-08,70.159,71.93,70.159,71.862,1004436,0
2017-02-09,71.881,73.604,71.608,73.457,1627865,0
2017-02-10,73.711,75.11,73.701,74.64,1727733,0
2017-02-13,74.777,75.061,74.385,74.445,1181401,0
2017-02-14,73.741,74.612,73.241,74.602,1080327,0
2017-02-15,74.425,74.659,73.649,74.112,1425712,0
2017-02-16,74.357,74.659,73.818,74.171,672869,0
2017-02-17,74.073,75.1,73.985,75.081,1222130,0
2017-02-21,74.895,75.453,74.801,75.051,1297423,0
2017-02-22,74.288,74.512,73.265,73.798,1504577,0
2017-02-23,73.887,74.425,73.594,73.838,1112948,0
2017-02-24,73.407,74.034,73.016,73.838,1185500,0
2017-02-27,73.887,74.024,72.713,72.928,1442068,0
2017-02-28,73.046,73.402,72.743,73.075,1637522,0
2017-03-01,73.808,73.858,73.124,73.28,950547,0
2017-03-02,73.241,73.926,73.006,73.848,1089140,0
2017-03-03,73.78,73.818,72.889,73.496,711881,0
2017-03-06,73.359,73.614,72.616,73.075,1142914,0
2017-03-07,73.183,73.183,72.516,72.909,1358983,0
2017-03-08,72.967,73.917,72.914,73.564,1245832,0
2017-03-09,73.457,73.965,73.27,73.604,795191,0
2017-03-10,73.641,74.171,72.243,72.566,2207184,0
2017-03-13,72.762,72.947,72.224,72.85,1904288,0
2017-03-14,72.987,73.143,72.419,73.006,1048982,0
2017-03-15,72.947,74.288,72.713,74.201,1430783,0
2017-03-16,74.21,74.485,73.624,73.78,977485,0
2017-03-17,74.141,75.413,73.917,75.012,2187559,0
2017-03-20,75.042,75.441,74.699,75.208,952788,0
2017-03-21,75.345,75.737,74.816,74.953,1411577,0
2017-03-22,74.895,75.502,74.669,75.345,1400222,0
2017-03-23,75.423,75.864,74.934,74.993,1249023,0
2017-03-24,75.012,75.502,74.816,75.061,1269713,0
2017-03-27,74.425,74.895,73.584,73.955,2666361,0
2017-03-28,77.282,81.039,77.214,80.844,11051964,0
2017-03-29,80.188,81.314,79.827,80.795,3821584,0
2017-03-30,80.532,81.246,80.267,81.049,1865487,0
2017-03-31,81.049,82.317,80.736,81.872,3328097,0
2017-04-03,81.842,81.985,81.069,81.421,2110033,0
2017-04-04,81.323,82.616,80.893,82.175,2232757,0
2017-04-05,82.341,82.733,80.922,81.099,1623018,0
2017-04-06,81.483,82.384,81.156,82.143,1640811,0
2017-04-07,81.975,82.231,81.453,81.611,1552024,0
2017-04-10,81.749,82.064,81.404,81.473,1063915,0
2017-04-11,81.561,81.779,81.138,81.709,1041744,0
2017-04-12,81.798,81.945,80.842,81.266,1625084,0
2017-04-13,81.187,81.601,80.656,80.754,966932,0
2017-04-17,81.177,81.423,80.842,81.413,1187206,0
2017-04-18,81.355,82.044,81.207,81.493,837822,0
2017-04-19,81.975,82.212,81.355,81.808,1053371,0
2017-04-20,82.123,82.822,81.679,82.802,1303469,0
2017-04-21,82.852,83.177,82.143,82.912,1200358,0
2017-04-24,83.689,84.488,83.217,83.917,1784691,0
2017-04-25,83.917,84.458,83.503,84.281,1836228,0
2017-04-26,84.261,85.158,84.005,84.774,2518923,0
2017-04-27,84.902,85.158,84.271,84.684,1841045,0
2017-04-28,84.714,84.714,83.779,83.926,1935356,0
2017-05-01,84.153,84.551,83.822,84.359,672507,0
2017-05-02,84.812,85.788,84.448,85.532,1385297,0
2017-05-03,85.256,86.329,85.256,86.123,849678,0
2017-05-04,85.897,86.201,85.158,86.035,1133389,0
2017-05-05,86.123,86.281,85.32,86.035,1262950,0
2017-05-08,86.005,86.261,85.65,85.788,816060,0
2017-05-09,86.054,86.281,85.621,85.975,737860,0
2017-05-10,86.035,86.537,85.522,86.329,754386,0
2017-05-11,86.073,87.196,85.325,86.911,1524323,0
2017-05-12,87.088,87.817,86.97,87,1368217,0
2017-05-15,87.03,87.512,86.694,87.088,1253713,0
2017-05-16,86.921,86.921,84.419,84.684,2695568,0
2017-05-17,84.409,84.912,84.005,84.261,1145227,0
2017-05-18,84.369,85.344,83.887,85.168,1058300,0
2017-05-19,85.206,85.926,85.118,85.67,828422,0
2017-05-22,85.985,86.448,85.709,86.103,979499,0
2017-05-23,86.261,86.261,84.872,85.354,831514,0
2017-05-24,85.611,86.063,85.236,85.916,1042178,0
2017-05-25,85.601,87.108,85.078,86.793,974888,0
2017-05-26,86.793,87.03,86.354,86.645,712494,0
2017-05-30,86.497,86.596,85.975,86.191,829977,0
2017-05-31,86.271,87.63,85.532,87.61,2081598,0
2017-06-01,87.68,88.753,87.314,88.753,1292690,0
2017-06-02,88.95,90.389,88.822,89.946,1120938,0
2017-06-05,89.65,90.921,89.61,90.457,1356385,0
2017-06-06,90.329,90.999,90.246,90.615,1261172,0
2017-06-07,90.635,91.64,90.635,90.685,1334097,0
2017-06-08,90.97,91.502,90.339,90.487,1086304,0
2017-06-09,90.753,91.408,90.221,90.753,1119740,0
2017-06-12,90.655,91.305,90.413,90.576,1242582,0
2017-06-13,89.718,89.906,88.497,88.685,2586435,0
2017-06-14,88.675,89.482,88.507,89.128,1631154,0
2017-06-15,88.921,89.334,87.945,88.467,1489836,0
2017-06-16,88.005,88.241,87.216,87.975,1857028,0
2017-06-19,88.172,89.334,88.064,89.226,1098614,0
2017-06-20,88.803,88.97,87.314,87.364,1159357,0
2017-06-21,87.453,87.99,86.724,86.97,1101224,0
2017-06-22,87.206,88.216,86.96,87.837,1133362,0
2017-06-23,87.857,88.083,87.216,87.414,1779109,0
2017-06-26,88.211,89.221,88.005,88.743,3468187,0
2017-06-27,91.63,93.807,90.921,91.315,6269673,0
2017-06-28,91.778,91.916,89.798,90.201,2242721,0
2017-06-29,90.231,90.576,89.552,90.399,2061481,0
2017-06-30,90.605,90.951,88.99,89.098,1719353,0
2017-07-03,89.344,90.211,89.167,89.985,855012,0
2017-07-05,89.975,90.074,87.965,88.793,1817459,0
2017-07-06,88.674,89.616,88.307,88.971,1547291,0
2017-07-07,89.18,89.742,88.634,89.457,1052950,0
2017-07-10,89.338,89.77,88.307,88.545,1243945,0
2017-07-11,88.842,89.19,88.128,88.594,1086205,0
2017-07-12,88.763,89.527,88.669,88.902,1472888,0
2017-07-13,88.912,89.388,87.501,87.87,1442828,0
2017-07-14,88.029,88.664,87.741,88.247,1190845,0
2017-07-17,88.277,89.299,88.192,88.951,1103697,0
2017-07-18,89.031,89.07,87.989,88.336,786015,0
2017-07-19,88.445,89.338,88.445,89.15,964312,0
2017-07-20,89.14,89.527,88.803,88.862,714511,0
2017-07-21,88.584,88.882,87.86,87.979,1151336,0
2017-07-24,87.801,87.885,85.866,85.945,2102159,0
2017-07-25,86.263,86.501,85.867,86.164,1724345,0
2017-07-26,86.511,86.58,84.725,85.152,1578539,0
2017-07-27,84.785,84.904,83.257,83.822,2906567,0
2017-07-28,83.197,83.485,81.967,83.187,2933459,0
2017-07-31,83.158,83.961,83.029,83.217,1482086,0
2017-08-01,83.535,84.556,83.039,84.13,1573744,0
2017-08-02,84.12,84.626,83.376,83.892,969373,0
2017-08-03,83.406,83.406,81.362,81.431,1965635,0
2017-08-04,81.769,82.662,80.985,82.493,1241096,0
2017-08-07,82.423,83.624,82.423,83.108,908773,0
2017-08-08,82.91,83.076,80.687,81.183,2422417,0
2017-08-09,80.985,81.352,80.34,80.638,2623154,0
2017-08-10,80.469,82.632,80.361,81.878,2333875,0
2017-08-11,82.126,82.82,81.759,82.681,1125091,0
2017-08-14,83.068,83.177,81.531,82.096,1385051,0
2017-08-15,82.463,83.118,81.798,82.82,2201106,0
2017-08-16,82.989,84.06,82.84,83.723,1287020,0
2017-08-17,83.654,84.616,83.267,83.465,1411136,0
2017-08-18,83.296,83.951,83.058,83.326,1671423,0
2017-08-21,83.455,84.274,83.336,83.842,1026517,0
2017-08-22,83.961,85.132,83.882,84.626,940902,0
2017-08-23,84.308,84.547,82.701,82.781,1236265,0
2017-08-24,82.999,83.227,81.709,81.729,1067414,0
2017-08-25,82.304,83.951,81.917,83.019,1767329,0
2017-08-28,82.989,84.556,82.612,84.17,2033624,0
2017-08-29,83.733,84.239,81.471,81.987,2400027,0
2017-08-30,81.987,82.716,81.888,82.225,1238017,0
2017-08-31,82.166,82.562,81.412,81.441,1638720,0
2017-09-01,81.798,81.853,81.025,81.273,1439140,0
2017-09-05,80.826,81.213,79.884,80.548,1752800,0
2017-09-06,80.658,80.702,77.344,77.741,3291778,0
2017-09-07,77.751,77.969,76.114,76.441,3064181,0
2017-09-08,76.233,78.574,75.667,77.929,2279654,0
2017-09-11,78.673,81.104,78.673,79.11,2257946,0
2017-09-12,79.09,80.786,79.09,80.578,1513527,0
2017-09-13,80.786,83.951,80.786,82.959,2699475,0
2017-09-14,82.711,82.814,81.54,82.542,2075997,0
2017-09-15,82.622,83.802,82.533,83.197,2087188,0
2017-09-18,83.356,84.179,83.247,83.703,1729125,0
2017-09-19,83.693,83.723,82.166,82.652,2432431,0
2017-09-20,82.89,83.644,82.562,83.138,1440410,0
2017-09-21,83.118,83.227,82.004,82.404,1839951,0
2017-09-22,82.285,82.681,81.669,82.225,1913837,0
2017-09-25,82.384,83.197,81.263,82.483,2415848,0
2017-09-26,79.884,81.084,76.937,77.096,6238953,0
2017-09-27,78.574,79.755,78.247,78.525,3110546,0
2017-09-28,78.693,79.001,77.592,78.336,2307504,0
2017-09-29,78.257,78.316,77.522,78.157,2161898,0
2017-10-02,77.909,78.604,77.314,78.544,1547484,0
2017-10-03,79.15,79.507,78.604,79.477,1753213,0
2017-10-04,79.517,79.804,78.703,78.971,1199741,0
2017-10-05,79.07,79.311,78.157,79.09,1646225,0
2017-10-06,79.31,80.97,79,80.83,1927436,0
2017-10-09,80.78,80.88,79.5,79.74,1472449,0
2017-10-10,80.02,80.18,79.095,79.28,1051838,0
2017-10-11,79.54,79.855,79.25,79.34,2314138,0
2017-10-12,78.96,79.33,78.25,79.21,1806441,0
2017-10-13,79.12,79.46,78.83,79.42,988502,0
2017-10-16,79.68,80.37,79.27,80.2,1449553,0
2017-10-17,79.08,81.89,78.865,81.56,2240739,0
2017-10-18,81.6,82.25,81.235,81.96,1914408,0
2017-10-19,81.9,82.05,81.08,81.97,1556245,0
2017-10-20,82.37,83.56,82.15,82.77,1952325,0
2017-10-23,82.78,83.05,82.29,82.35,1873995,0
2017-10-24,82.44,82.9,82.251,82.64,904454,0
2017-10-25,82.54,82.9,81.36,81.81,1906419,0
2017-10-26,82.27,83.03,82.195,82.79,803144,0
2017-10-27,83.39,85.56,83.14,83.33,1584742,0
2017-10-30,83.2182,83.26,82.1,82.77,1308773,0
2017-10-31,82.98,83.21,81.99,82.27,1103817,0
2017-11-01,82.37,82.71,81.74,82.08,1262403,0
2017-11-02,81.69,82.31,81.415,81.81,881685,0
2017-11-03,81.83,83.22,81.63,82.28,1017839,0
2017-11-06,82.25,82.57,81.805,82.4,582948,0
2017-11-07,82.3,82.97,81.34,81.65,1545978,0
2017-11-08,81.62,83.22,81.61,82.12,1348409,0
2017-11-09,81.62,82.28,81.27,82.14,1347749,0
2017-11-10,81.96,82.85,81.85,82.64,936425,0
