Date,Open,High,Low,Close,Volume,OpenInt
1992-03-17,3.8999,3.8999,3.7908,3.8451,41042,0
1992-03-18,3.8451,3.8451,3.8451,3.8451,442,0
1992-03-19,3.7908,3.7908,3.7362,3.7362,17117,0
1992-03-20,3.7362,3.7362,3.7362,3.7362,2415,0
1992-03-23,3.7362,3.7908,3.7362,3.7908,17560,0
1992-03-24,3.8451,3.8451,3.7908,3.7908,3511,0
1992-03-25,3.7908,3.8451,3.7908,3.8451,25462,0
1992-03-26,3.8451,3.8999,3.8451,3.8999,4171,0
1992-03-27,3.8451,3.9547,3.7908,3.7908,71991,0
1992-03-30,3.8451,3.8451,3.7362,3.7362,53772,0
1992-03-31,3.6813,3.7362,3.6813,3.7362,4831,0
1992-04-01,3.6266,3.7908,3.6266,3.6266,52456,0
1992-04-02,3.6266,3.6266,3.6266,3.6266,33579,0
1992-04-03,3.6266,3.6266,3.6266,3.6266,22605,0
1992-04-06,3.6266,3.6266,3.6266,3.6266,3730,0
1992-04-07,3.6813,3.6813,3.6266,3.6266,39068,0
1992-04-08,3.6266,3.6266,3.6266,3.6266,68259,0
1992-04-09,3.6266,3.6813,3.6266,3.6813,34240,0
1992-04-10,3.6266,3.7362,3.6266,3.6813,30949,0
1992-04-13,3.6266,3.6813,3.6266,3.6813,23047,0
1992-04-15,3.6266,3.6266,3.6266,3.6266,2415,0
1992-04-16,3.7362,3.7362,3.6813,3.6813,5044,0
1992-04-20,3.7362,3.7362,3.6266,3.6266,11630,0
1992-04-21,3.5719,3.5719,3.5719,3.5719,51801,0
1992-04-22,3.5262,3.5262,3.4628,3.4628,12952,0
1992-04-23,3.4628,3.4628,3.4628,3.4628,1316,0
1992-04-24,3.4172,3.6266,3.4172,3.6266,58602,0
1992-04-27,3.6813,3.7362,3.6813,3.7362,31167,0
1992-04-28,3.7362,3.7362,3.7362,3.7362,3730,0
1992-04-29,3.7362,3.7362,3.6813,3.7362,10976,0
1992-04-30,3.6813,3.8999,3.6813,3.8999,10315,0
1992-05-04,3.8999,3.8999,3.8999,3.8999,15145,0
1992-05-05,3.8999,3.8999,3.8999,3.8999,12073,0
1992-05-06,3.8999,3.8999,3.8999,3.8999,12073,0
1992-05-07,4.0001,4.0641,3.9547,4.0641,22605,0
1992-05-08,4.1094,4.1094,4.0641,4.0641,8999,0
1992-05-11,4.0641,4.1094,4.0641,4.1094,21288,0
1992-05-12,4.0641,4.0641,4.0641,4.0641,23265,0
1992-05-13,4.1094,4.1094,4.1094,4.1094,2633,0
1992-05-14,4.2188,4.2188,4.1733,4.1733,9655,0
1992-05-15,4.1733,4.1733,4.1733,4.1733,4831,0
1992-05-18,4.1733,4.1733,4.1733,4.1733,14488,0
1992-05-19,4.2188,4.8205,4.2188,4.8205,51142,0
1992-05-20,4.7567,4.866,4.711,4.866,51142,0
1992-05-21,4.8205,4.8205,4.6016,4.6565,70675,0
1992-05-22,4.711,4.711,4.6565,4.6565,4171,0
1992-05-26,4.6565,4.866,4.6565,4.866,25022,0
1992-05-27,4.866,4.866,4.6565,4.6565,31606,0
1992-05-28,4.6565,4.711,4.6565,4.6565,42578,0
1992-05-29,4.7567,4.7567,4.7567,4.7567,27437,0
1992-06-01,4.711,4.711,4.6565,4.6565,36435,0
1992-06-02,4.6016,4.6016,4.6016,4.6016,1316,0
1992-06-03,4.6016,4.6016,4.547,4.547,56845,0
1992-06-04,4.547,4.547,4.4924,4.547,5486,0
1992-06-05,4.4924,4.4924,4.4924,4.4924,22390,0
1992-06-08,4.4376,4.4924,4.3283,4.3283,95035,0
1992-06-09,4.2827,4.3283,4.2827,4.3283,12952,0
1992-06-10,4.3922,4.4376,4.2188,4.2827,23047,0
1992-06-11,4.3283,4.3283,4.3283,4.3283,8562,0
1992-06-12,4.3283,4.6016,4.3283,4.4924,158470,0
1992-06-15,4.4924,4.4924,4.4376,4.4376,7242,0
1992-06-16,4.547,4.547,4.547,4.547,14705,0
1992-06-17,4.6565,4.711,4.6016,4.6565,60359,0
1992-06-18,4.6565,4.6565,4.6565,4.6565,109742,0
1992-06-19,4.6565,4.7567,4.6565,4.711,54431,0
1992-06-22,4.6565,4.6565,4.4376,4.4924,136739,0
1992-06-23,4.4924,4.4924,4.4376,4.4376,25680,0
1992-06-24,4.3922,4.4376,4.3283,4.3922,209169,0
1992-06-25,4.3922,4.3922,4.3283,4.3922,76381,0
1992-06-26,4.3283,4.4924,4.3283,4.4924,2138878,0
1992-06-29,4.547,4.6565,4.547,4.6565,201930,0
1992-06-30,4.6565,4.6565,4.547,4.547,237043,0
1992-07-01,4.547,4.6565,4.547,4.6565,119401,0
1992-07-02,4.6565,4.7567,4.6565,4.711,86476,0
1992-07-06,4.711,5.039,4.711,5.039,44338,0
1992-07-07,5.039,5.039,4.9298,4.9298,154078,0
1992-07-08,4.8205,5.0848,4.8205,5.0848,138276,0
1992-07-09,5.039,5.1393,5.039,5.0848,123130,0
1992-07-10,5.0848,5.2486,5.0848,5.2486,162198,0
1992-07-13,5.3032,5.5765,5.3032,5.3581,178003,0
1992-07-14,5.3581,5.4672,5.3032,5.4125,314081,0
1992-07-15,5.4125,5.5765,5.4125,5.5765,268428,0
1992-07-16,5.5765,5.5765,5.4672,5.5221,87794,0
1992-07-17,5.4672,5.4672,5.3581,5.3581,115890,0
1992-07-20,5.3032,5.4672,5.3032,5.4672,27872,0
1992-07-21,5.4125,5.5765,5.4125,5.5765,16903,0
1992-07-22,5.5765,5.8956,5.5765,5.8501,376201,0
1992-07-23,5.9592,6.0048,5.8956,6.0048,143762,0
1992-07-24,6.0048,6.0048,5.7318,5.7956,186562,0
1992-07-27,5.7318,5.8501,5.7318,5.7956,52239,0
1992-07-28,5.8501,5.9592,5.8501,5.8501,228047,0
1992-07-29,5.8501,5.9592,5.8501,5.8956,142664,0
1992-07-30,5.9592,5.9592,5.8956,5.9592,67821,0
1992-07-31,5.9592,6.0048,5.9592,5.9592,247360,0
1992-08-03,6.0048,6.0688,5.9592,6.0048,99210,0
1992-08-04,5.9592,5.9592,5.9592,5.9592,19976,0
1992-08-05,5.9592,6.0688,5.9592,6.0688,65847,0
1992-08-06,6.0688,6.0688,6.0048,6.0688,202585,0
1992-08-07,6.0048,6.1143,6.0048,6.0688,266893,0
1992-08-10,6.0688,6.1689,6.0688,6.1143,24363,0
1992-08-11,6.0688,6.1689,6.0048,6.1689,14705,0
1992-08-12,6.1689,6.2236,6.0688,6.2236,28093,0
1992-08-13,6.1689,6.4969,6.1689,6.3423,105571,0
1992-08-14,6.2782,6.4423,6.2782,6.4423,59697,0
1992-08-17,6.3878,6.3878,6.2236,6.2236,50482,0
1992-08-18,6.1689,6.1689,6.0688,6.1143,162855,0
1992-08-19,6.0688,6.1143,6.0688,6.0688,36435,0
1992-08-20,6.0688,6.1143,6.0048,6.0688,30508,0
1992-08-21,6.0688,6.0688,6.0688,6.0688,442,0
1992-08-24,6.0688,6.0688,6.0048,6.0048,29414,0
1992-08-25,6.0688,6.1143,6.0688,6.1143,49823,0
1992-08-26,6.1143,6.2782,6.1143,6.2236,273041,0
1992-08-27,6.2236,6.4423,6.2236,6.3878,300474,0
1992-08-28,6.3878,6.5516,6.3878,6.4969,592171,0
1992-08-31,6.5516,6.6063,6.5516,6.6063,80987,0
1992-09-01,6.6063,6.6063,6.4423,6.4423,106670,0
1992-09-02,6.4969,6.4969,6.4423,6.4969,116983,0
1992-09-03,6.4969,6.4969,6.4969,6.4969,126860,0
1992-09-04,6.4423,6.4423,6.4423,6.4423,442,0
1992-09-08,6.4969,6.5516,6.4969,6.5516,84280,0
1992-09-09,6.5516,6.5516,6.4969,6.5516,96354,0
1992-09-10,6.4969,6.6063,6.4969,6.5516,105352,0
1992-09-11,6.5516,6.6063,6.4969,6.5516,100743,0
1992-09-14,6.5516,6.7156,6.5516,6.7156,207415,0
1992-09-15,6.6611,6.6611,6.6063,6.6063,50042,0
1992-09-16,6.5516,6.7156,6.4969,6.7156,162640,0
1992-09-17,6.7156,6.9346,6.7156,6.8709,140250,0
1992-09-18,6.7705,6.7705,6.6063,6.6611,116983,0
1992-09-21,6.7156,6.8251,6.7156,6.8251,121815,0
1992-09-22,6.8251,6.8251,6.7156,6.8251,504817,0
1992-09-23,6.8251,6.8251,6.7156,6.7156,164611,0
1992-09-24,6.7156,6.7705,6.6611,6.6611,71991,0
1992-09-25,6.7156,6.7156,6.6063,6.6063,15363,0
1992-09-28,6.4969,6.4969,6.4969,6.4969,14488,0
1992-09-29,6.4969,6.5516,6.4423,6.5516,105571,0
1992-09-30,6.6063,6.7705,6.6063,6.7156,162640,0
1992-10-01,6.7156,6.7156,6.6063,6.6611,98113,0
1992-10-02,6.6063,6.6063,6.2782,6.2782,136081,0
1992-10-05,6.2236,6.2236,6.0688,6.0688,65405,0
1992-10-06,6.1689,6.1689,5.8956,5.9592,334053,0
1992-10-07,5.9592,6.2782,5.9592,6.1143,140250,0
1992-10-08,6.1143,6.1143,6.1143,6.1143,156055,0
1992-10-09,6.0688,6.0688,5.9592,6.0048,93283,0
1992-10-12,5.9592,6.0688,5.9592,6.0688,30070,0
1992-10-13,6.0688,6.1143,6.0048,6.0688,65405,0
1992-10-14,6.1143,6.1143,6.0688,6.1143,80987,0
1992-10-15,6.1143,6.1689,6.1143,6.1689,177345,0
1992-10-16,6.0688,6.2236,6.0688,6.1689,181732,0
1992-10-19,6.1689,6.3878,6.1689,6.3878,173173,0
1992-10-20,6.4423,6.5516,6.4423,6.4969,245823,0
1992-10-21,6.4969,6.4969,6.4423,6.4969,25462,0
1992-10-22,6.4423,6.4969,6.4423,6.4969,9220,0
1992-10-23,6.4969,6.4969,6.3423,6.3878,43894,0
1992-10-26,6.4423,6.4969,6.4423,6.4969,143323,0
1992-10-27,6.4423,6.4423,6.3878,6.4423,8999,0
1992-10-28,6.4423,6.4423,6.3878,6.3878,6804,0
1992-10-29,6.4423,6.4423,6.3878,6.4423,51142,0
1992-10-30,6.3878,6.3878,6.3878,6.3878,4171,0
1992-11-02,6.4969,6.5516,6.4969,6.4969,987244,0
1992-11-03,6.4969,6.4969,6.4969,6.4969,14047,0
1992-11-04,6.3878,6.3878,6.3423,6.3423,20191,0
1992-11-05,6.2236,6.2782,6.2236,6.2236,270185,0
1992-11-06,6.2236,6.3423,6.2236,6.3423,395511,0
1992-11-09,6.2782,6.3423,6.2236,6.2782,21947,0
1992-11-10,6.3423,6.3878,6.3423,6.3878,76381,0
1992-11-11,6.3423,6.5516,6.3423,6.5516,131691,0
1992-11-12,6.5516,6.5516,6.2782,6.2782,73308,0
1992-11-13,6.2782,6.4423,6.2782,6.4423,166588,0
1992-11-16,6.4969,6.4969,6.3423,6.3423,32266,0
1992-11-17,6.3878,6.4423,6.1689,6.1689,126643,0
1992-11-18,6.1143,6.2236,6.1143,6.1689,157150,0
1992-11-19,6.0688,6.0688,5.8501,5.8501,203681,0
1992-11-20,5.8956,6.0688,5.8956,6.0688,118739,0
1992-11-23,6.087,6.087,6.0048,6.0688,25462,0
1992-11-24,6.0048,6.2236,6.0048,6.1689,92842,0
1992-11-25,6.0688,6.1143,6.0048,6.0048,55966,0
1992-11-27,6.0688,6.0688,6.0048,6.0688,28754,0
1992-11-30,5.8956,6.0048,5.8956,6.0048,112157,0
1992-12-01,6.0688,6.0688,5.7318,5.8501,118082,0
1992-12-02,5.7318,5.7956,5.6314,5.7956,159127,0
1992-12-03,5.8501,5.8956,5.7318,5.8501,51142,0
1992-12-04,5.7956,6.0688,5.7956,5.8956,165271,0
1992-12-07,5.8956,5.9592,5.8956,5.8956,136081,0
1992-12-08,5.8956,6.0688,5.8956,6.0688,73090,0
1992-12-09,6.0688,6.0688,6.0048,6.0048,91966,0
1992-12-10,6.0048,6.0048,5.8956,6.0048,50702,0
1992-12-11,6.0048,6.0048,5.9592,5.9592,43462,0
1992-12-14,6.0048,6.0688,6.0048,6.0688,622680,0
1992-12-15,6.0688,6.2782,6.0688,6.2782,248674,0
1992-12-16,6.2782,6.3423,6.2782,6.3423,13391,0
1992-12-17,6.3878,6.5516,6.3878,6.4969,25680,0
1992-12-18,6.4969,6.7705,6.4969,6.7705,138276,0
1992-12-21,6.7156,6.7705,6.4969,6.6611,70235,0
1992-12-22,6.6063,6.7705,6.4969,6.4969,138276,0
1992-12-23,6.3878,6.3878,6.2236,6.2236,176685,0
1992-12-24,6.2782,6.3878,6.2782,6.2782,37749,0
1992-12-28,6.2782,6.3423,6.2236,6.2236,25022,0
1992-12-29,6.2236,6.3878,6.2236,6.3878,55966,0
1992-12-30,6.3878,6.4423,6.3878,6.4423,36435,0
1992-12-31,6.4969,6.5516,6.4969,6.4969,104914,0
1993-01-04,6.6063,6.6063,6.3878,6.4969,458504,0
1993-01-05,6.3423,6.4423,6.3423,6.4423,283574,0
1993-01-06,6.4423,6.5516,6.3878,6.3878,356662,0
1993-01-07,6.3878,6.4969,6.3878,6.4423,234629,0
1993-01-08,6.4423,6.4969,6.2782,6.2782,539492,0
1993-01-11,6.2236,6.2236,6.2236,6.2236,14488,0
1993-01-12,6.2782,6.3423,6.2782,6.2782,134763,0
1993-01-13,6.2236,6.3423,6.2236,6.3423,48288,0
1993-01-14,6.3878,6.3878,6.3878,6.3878,22390,0
1993-01-15,6.4423,6.4969,6.4423,6.4969,51801,0
1993-01-18,6.4423,6.4969,6.3878,6.4969,47407,0
1993-01-19,6.4969,6.4969,6.2236,6.3423,115231,0
1993-01-20,6.3423,6.3423,6.2236,6.2782,13391,0
1993-01-21,6.3423,6.3423,6.2782,6.2782,96354,0
1993-01-22,6.3423,6.3878,6.2236,6.3423,139594,0
1993-01-25,6.3423,6.8251,6.3423,6.8251,112818,0
1993-01-26,6.8251,7.035,6.8251,6.9346,235285,0
1993-01-27,6.9346,6.9802,6.8709,6.9802,121815,0
1993-01-28,6.9802,6.9802,6.8709,6.8709,77920,0
1993-01-29,6.9346,7.1442,6.9346,7.1442,243408,0
1993-02-01,7.1442,7.636,7.1442,7.5268,224533,0
1993-02-02,7.5724,7.5724,7.3082,7.363,62773,0
1993-02-03,7.363,7.4719,7.363,7.363,52456,0
1993-02-04,7.2533,7.4082,7.0894,7.0894,232215,0
1993-02-05,6.9802,6.9802,6.8251,6.8251,187000,0
1993-02-08,6.8251,6.9802,6.6611,6.9346,252846,0
1993-02-09,7.035,7.1986,6.9802,7.1986,50042,0
1993-02-10,7.1442,7.3082,7.1442,7.2533,115890,0
1993-02-11,7.3082,7.5268,7.2533,7.4719,68921,0
1993-02-12,7.363,7.4082,7.3082,7.4082,279841,0
1993-02-16,7.363,7.363,7.0894,7.2533,139154,0
1993-02-17,7.2533,7.363,7.1986,7.3082,145519,0
1993-02-18,7.4082,7.7909,7.4082,7.7909,529833,0
1993-02-19,8.447,8.447,8.1189,8.2285,1364974,0
1993-02-22,8.2833,8.447,8.1647,8.3924,835358,0
1993-02-23,8.3924,8.4928,8.3377,8.4928,561659,0
1993-02-24,8.4928,8.9847,8.447,8.9847,431728,0
1993-02-25,8.9847,9.0947,8.5475,8.5475,580319,0
1993-02-26,8.447,8.447,8.2285,8.447,376201,0
1993-03-01,8.5475,8.8209,8.5475,8.766,315619,0
1993-03-02,8.7115,9.1483,8.6111,9.1483,812093,0
1993-03-03,8.7115,8.9847,8.6658,8.9301,269964,0
1993-03-04,8.9301,8.9301,8.7115,8.8756,140030,0
1993-03-05,8.8756,8.8756,8.6111,8.7115,138276,0
1993-03-08,8.766,8.766,8.6658,8.7115,54431,0
1993-03-09,8.766,9.2042,8.766,9.2042,262942,0
1993-03-10,9.2042,9.3669,9.0393,9.1483,191610,0
1993-03-11,9.2042,9.2042,9.0393,9.1483,110181,0
1993-03-12,9.0947,9.1483,8.9847,9.1483,93283,0
1993-03-15,9.249,9.249,9.1483,9.249,50702,0
1993-03-16,9.249,9.75,9.2042,9.75,128180,0
1993-03-17,9.794,9.794,9.2042,9.4224,157150,0
1993-03-18,9.3669,9.578,9.3669,9.578,135423,0
1993-03-19,9.578,9.794,9.4666,9.794,144639,0
1993-03-22,9.852,10.441,9.794,10.441,223877,0
1993-03-23,10.508,10.553,10.125,10.178,237262,0
1993-03-24,10.178,10.178,10.005,10.125,347004,0
1993-03-25,10.125,10.289,10.069,10.289,313423,0
1993-03-26,10.343,10.508,10.343,10.441,204338,0
1993-03-29,10.386,10.553,10.343,10.386,247578,0
1993-03-30,10.386,10.386,9.96,10.069,356662,0
1993-03-31,10.069,10.125,10.069,10.069,88234,0
1993-04-01,10.005,10.005,9.907,9.907,27437,0
1993-04-02,9.794,9.794,9.4666,9.532,110181,0
1993-04-05,9.685,9.75,9.4666,9.75,143323,0
1993-04-06,9.794,9.852,9.75,9.794,15803,0
1993-04-07,9.75,10.178,9.75,10.005,176246,0
1993-04-08,10.069,10.069,9.75,9.907,44555,0
1993-04-12,9.907,9.96,9.794,9.907,26338,0
1993-04-13,9.794,10.069,9.794,10.069,86696,0
1993-04-14,10.069,10.178,10.069,10.069,208071,0
1993-04-15,10.005,10.178,9.96,10.125,31606,0
1993-04-16,10.125,10.289,10.005,10.225,26119,0
1993-04-19,10.343,10.343,10.343,10.343,23265,0
1993-04-20,10.386,10.508,10.289,10.386,44338,0
1993-04-21,10.289,10.441,10.289,10.386,96135,0
1993-04-22,10.386,10.441,10.343,10.343,33579,0
1993-04-23,10.343,10.343,10.225,10.225,76158,0
1993-04-26,10.178,10.178,10.005,10.125,42142,0
1993-04-27,10.005,10.069,9.907,9.96,319348,0
1993-04-28,9.96,9.96,9.75,9.75,25680,0
1993-04-29,9.852,9.852,9.532,9.532,110401,0
1993-04-30,9.532,9.532,9.249,9.3669,111500,0
1993-05-03,9.3036,9.4224,9.3036,9.3669,74405,0
1993-05-04,9.4224,9.4224,9.249,9.3036,77260,0
1993-05-05,9.3669,9.3669,9.3036,9.3036,39068,0
1993-05-06,9.3669,9.4666,9.3669,9.4666,234191,0
1993-05-07,9.578,9.794,9.578,9.794,116983,0
1993-05-10,9.633,9.75,9.3036,9.3669,181732,0
1993-05-11,9.3669,9.578,9.249,9.578,247578,0
1993-05-12,9.578,9.794,9.532,9.633,48724,0
1993-05-13,9.75,9.75,9.3036,9.4666,80987,0
1993-05-14,9.4224,9.532,9.4224,9.532,25462,0
1993-05-17,9.532,9.578,9.3669,9.4224,163296,0
1993-05-18,9.4224,9.4224,9.3036,9.3036,72433,0
1993-05-19,9.3669,9.3669,9.3036,9.3669,73308,0
1993-05-20,9.3669,9.3669,8.766,8.9301,107111,0
1993-05-21,8.9847,8.9847,8.8756,8.8756,75063,0
1993-05-24,8.8756,8.8756,8.8209,8.8756,17117,0
1993-05-25,8.8209,8.8209,8.6111,8.6111,163296,0
1993-05-26,8.6111,8.7115,8.6111,8.7115,993827,0
1993-05-27,8.766,8.8756,8.6658,8.8756,382999,0
1993-05-28,8.8756,9.249,8.8209,9.249,121815,0
1993-06-01,9.532,9.852,9.532,9.852,70895,0
1993-06-02,10.225,10.718,10.225,10.718,261406,0
1993-06-03,10.771,10.771,10.386,10.386,72433,0
1993-06-04,10.441,10.441,10.386,10.441,95256,0
1993-06-07,10.386,10.441,10.386,10.386,22390,0
1993-06-08,10.386,10.441,10.386,10.441,55529,0
1993-06-09,10.404,10.45,10.404,10.45,34020,0
1993-06-10,10.404,10.517,10.404,10.517,98113,0
1993-06-11,10.517,10.517,10.352,10.352,198195,0
1993-06-14,10.571,10.571,10.404,10.404,45875,0
1993-06-15,10.404,10.953,10.404,10.953,109085,0
1993-06-16,10.953,11,10.734,10.833,99426,0
1993-06-17,10.896,11.216,10.896,11.054,78575,0
1993-06-18,11.216,11.535,11,11.535,99863,0
1993-06-21,11.535,11.709,11.427,11.709,110181,0
1993-06-22,11.6,11.709,11.427,11.427,139594,0
1993-06-23,11.491,11.656,11.491,11.491,156055,0
1993-06-24,11.427,11.427,11.273,11.381,122472,0
1993-06-25,11.381,11.381,11.327,11.381,11415,0
1993-06-28,11.327,11.327,11.216,11.273,59921,0
1993-06-29,11.273,11.6,11.273,11.6,54869,0
1993-06-30,11.6,11.709,11.6,11.656,55966,0
1993-07-01,11.709,11.709,11.535,11.709,46315,0
1993-07-02,11.6,11.6,10.789,11.16,286648,0
1993-07-06,11.107,11.107,10.896,10.953,255261,0
1993-07-07,11.054,11.107,11,11,66943,0
1993-07-08,11,11.054,10.896,10.896,45215,0
1993-07-09,10.953,11,10.896,10.953,99863,0
1993-07-12,11,11.054,10.833,10.833,32266,0
1993-07-13,10.833,10.896,10.833,10.896,23925,0
1993-07-14,10.833,11.216,10.833,11.216,106670,0
1993-07-15,11.16,11.16,11,11,47627,0
1993-07-16,10.896,10.896,10.833,10.833,32921,0
1993-07-19,10.896,10.896,10.517,10.517,57725,0
1993-07-20,10.571,10.571,10.023,10.023,26775,0
1993-07-21,9.915,9.915,9.3216,9.65,292133,0
1993-07-22,9.65,9.814,9.65,9.757,37749,0
1993-07-23,9.814,10.023,9.693,9.976,99426,0
1993-07-26,10.023,10.023,9.915,9.976,80553,0
1993-07-27,9.976,10.135,9.976,10.023,48724,0
1993-07-28,10.023,10.023,9.915,9.976,48724,0
1993-07-29,9.976,9.976,9.915,9.915,5486,0
1993-07-30,9.976,9.976,9.542,9.65,93717,0
1993-08-02,9.595,9.693,9.4766,9.693,78575,0
1993-08-03,9.693,9.814,9.65,9.814,25680,0
1993-08-04,9.693,9.693,9.595,9.693,59265,0
1993-08-05,9.693,9.693,9.2128,9.2128,170761,0
1993-08-06,9.158,9.158,8.9393,8.9393,70895,0
1993-08-09,9.0029,9.3767,8.9393,9.3767,57943,0
1993-08-10,9.4316,9.542,9.3216,9.542,121815,0
1993-08-11,9.542,9.757,9.542,9.757,72433,0
1993-08-12,9.757,10.517,9.757,10.242,233973,0
1993-08-13,10.352,10.404,10.242,10.242,50042,0
1993-08-16,10.187,10.242,10.187,10.242,125108,0
1993-08-17,10.352,10.45,10.352,10.45,22605,0
1993-08-18,10.45,10.571,10.45,10.571,76381,0
1993-08-19,10.734,10.789,10.671,10.734,21509,0
1993-08-20,10.734,10.734,10.624,10.671,23265,0
1993-08-23,10.671,10.671,10.624,10.624,454992,0
1993-08-24,10.671,10.734,10.624,10.671,334275,0
1993-08-25,10.671,10.671,10.404,10.45,31825,0
1993-08-26,10.45,10.517,10.298,10.404,84280,0
1993-08-27,10.404,10.45,10.404,10.45,45652,0
1993-08-30,10.404,10.517,10.404,10.517,80329,0
1993-08-31,10.45,10.571,10.45,10.571,71771,0
1993-09-01,10.45,10.624,10.45,10.624,34240,0
1993-09-02,10.571,10.671,10.571,10.624,143323,0
1993-09-03,10.624,10.624,10.517,10.517,40167,0
1993-09-07,10.517,10.571,10.517,10.517,48724,0
1993-09-08,10.517,10.571,10.517,10.571,175586,0
1993-09-09,10.526,10.581,10.526,10.526,199511,0
1993-09-10,10.581,10.743,10.581,10.743,174489,0
1993-09-13,10.743,10.853,10.743,10.853,56187,0
1993-09-14,10.853,11.071,10.853,11.071,11630,0
1993-09-15,11.071,11.345,11.071,11.345,403632,0
1993-09-16,11.282,11.501,11.282,11.282,401878,0
1993-09-17,11.179,11.226,11.179,11.226,28093,0
1993-09-20,11.226,11.282,10.743,10.853,76158,0
1993-09-21,10.896,10.896,10.799,10.896,335371,0
1993-09-22,10.896,11.017,10.853,11.017,14705,0
1993-09-23,11.017,11.017,10.896,10.896,19976,0
1993-09-24,10.963,11.126,10.963,11.017,38412,0
1993-09-27,11.126,11.226,11.071,11.179,113473,0
1993-09-28,11.179,11.179,11.071,11.071,57725,0
1993-09-29,11.071,11.071,10.963,10.963,23701,0
1993-09-30,10.963,11.071,10.853,11.071,353150,0
1993-10-01,10.963,11.226,10.853,11.226,154955,0
1993-10-04,11.445,11.827,11.4,11.501,367637,0
1993-10-05,11.555,11.555,11.445,11.501,3730,0
1993-10-06,11.501,11.501,11.4,11.4,23047,0
1993-10-07,11.282,11.282,11.017,11.017,27437,0
1993-10-08,10.963,10.963,10.526,10.633,617188,0
1993-10-11,10.633,10.633,10.47,10.47,32921,0
1993-10-12,10.526,10.581,10.307,10.307,23047,0
1993-10-13,10.422,10.422,10.307,10.422,70895,0
1993-10-14,10.422,10.422,10.143,10.143,15803,0
1993-10-15,10.143,10.143,9.823,9.823,32482,0
1993-10-18,9.823,9.823,9.496,9.496,357100,0
1993-10-19,9.496,9.496,9.3315,9.3315,112157,0
1993-10-20,9.3864,9.4396,9.2754,9.2754,45652,0
1993-10-21,9.3315,9.3864,9.1667,9.2754,55966,0
1993-10-22,9.2754,9.2754,9.2226,9.2754,23701,0
1993-10-25,9.2226,9.3315,9.2226,9.2226,88452,0
1993-10-26,9.1667,9.2226,9.1213,9.1213,39508,0
1993-10-27,9.1667,9.1667,9.0664,9.1213,277429,0
1993-10-28,9.1667,9.1667,9.0029,9.0029,263381,0
1993-10-29,9.0029,9.0029,8.6837,8.7385,394634,0
1993-11-01,8.7385,8.948,8.6837,8.948,318255,0
1993-11-02,8.948,9.0029,8.948,8.948,169003,0
1993-11-03,8.9028,8.9028,8.8481,8.9028,76818,0
1993-11-04,8.8481,8.9028,8.8481,8.8481,10315,0
1993-11-05,8.8481,9.3315,8.7385,9.3315,266457,0
1993-11-08,9.3315,9.3315,9.1213,9.1667,95035,0
1993-11-09,9.1213,9.4396,9.0664,9.3864,138494,0
1993-11-10,9.3315,9.3864,8.9028,8.948,108644,0
1993-11-11,9.0029,9.0664,9.0029,9.0029,28093,0
1993-11-12,8.948,9.0029,8.7841,8.948,26338,0
1993-11-15,9.0029,9.0029,8.8481,8.9028,45875,0
1993-11-16,8.8481,8.9028,8.6837,8.6837,231774,0
1993-11-17,8.6837,8.6837,8.5747,8.6837,45652,0
1993-11-18,8.6837,8.6837,8.62,8.6837,48724,0
1993-11-19,8.6837,8.6837,8.5747,8.6837,487695,0
1993-11-22,8.5747,8.62,8.5199,8.5747,20632,0
1993-11-23,8.5747,8.6837,8.5747,8.6837,97449,0
1993-11-24,8.62,8.6837,8.62,8.62,5044,0
1993-11-26,8.5747,8.5747,8.4652,8.4652,15145,0
1993-11-29,8.4104,8.4104,8.028,8.028,111716,0
1993-11-30,8.028,8.028,7.645,7.9731,179319,0
1993-12-01,7.9278,7.9278,7.8092,7.8639,46315,0
1993-12-02,7.8092,7.8092,7.5998,7.7636,140250,0
1993-12-03,7.7636,7.8092,7.645,7.645,126643,0
1993-12-06,7.7091,7.7636,7.7091,7.7091,116548,0
1993-12-07,7.7636,7.8092,7.7091,7.8092,677550,0
1993-12-08,7.7636,7.8092,7.7636,7.8092,331202,0
1993-12-09,7.7181,7.8275,7.7181,7.8275,78135,0
1993-12-10,7.8275,7.873,7.7727,7.8275,384097,0
1993-12-13,7.8275,7.8275,7.7727,7.8275,104695,0
1993-12-14,7.8275,7.8275,7.7181,7.7727,44338,0
1993-12-15,7.8275,7.8275,7.6638,7.6638,219045,0
1993-12-16,7.6638,7.7727,7.4446,7.4995,87135,0
1993-12-17,7.6087,7.7727,7.6087,7.7727,67821,0
1993-12-20,7.7181,7.9366,7.7181,7.9366,136739,0
1993-12-21,7.873,7.9366,7.873,7.9366,243188,0
1993-12-22,7.9366,7.9366,7.873,7.9366,50702,0
1993-12-23,7.873,8.3744,7.873,8.3744,104695,0
1993-12-27,8.3744,8.6385,8.3744,8.6385,17117,0
1993-12-28,8.6385,8.693,8.5929,8.693,14047,0
1993-12-29,8.7477,8.8569,8.7477,8.8569,26775,0
1993-12-30,8.8569,8.8569,8.693,8.7477,112157,0
1993-12-31,8.693,8.9663,8.693,8.9663,30070,0
1994-01-04,9.0751,9.0751,8.693,8.8026,165056,0
1994-01-05,8.7477,9.1299,8.7477,9.1299,378614,0
1994-01-06,9.1859,9.513,9.1859,9.513,165271,0
1994-01-07,9.57,9.941,9.57,9.679,460256,0
1994-01-10,9.614,9.614,9.57,9.614,30949,0
1994-01-11,9.614,9.614,9.3492,9.3951,51801,0
1994-01-12,9.3492,9.3492,8.7477,8.9208,88452,0
1994-01-13,8.9208,8.9208,8.8569,8.8569,609508,0
1994-01-14,8.8569,9.0214,8.8569,8.9663,229140,0
1994-01-17,8.9663,9.0751,8.9663,9.0751,184586,0
1994-01-18,9.1299,9.1299,9.0214,9.1299,248674,0
1994-01-19,9.0751,9.2391,9.0214,9.1299,207191,0
1994-01-20,9.1859,9.1859,9.0214,9.0751,68921,0
1994-01-21,9.1299,9.1859,9.0751,9.1299,24583,0
1994-01-24,9.1299,9.1299,9.0214,9.0214,112157,0
1994-01-25,9.0751,9.0751,8.9663,8.9663,51801,0
1994-01-26,9.0214,9.0214,8.9208,8.9208,25022,0
1994-01-27,8.9208,8.9208,8.8026,8.8569,51142,0
1994-01-28,8.9208,8.9208,8.8026,8.9208,29849,0
1994-01-31,8.9208,8.9663,8.8569,8.9208,331641,0
1994-02-01,8.9663,8.9663,8.9208,8.9663,354687,0
1994-02-02,8.9663,8.9663,8.9208,8.9663,537739,0
1994-02-03,9.0214,9.0214,8.9208,8.9663,23047,0
1994-02-04,9.0214,9.0214,8.9663,8.9663,27437,0
1994-02-07,8.9663,8.9663,8.7477,8.8026,72650,0
1994-02-08,8.8569,9.0214,8.8569,9.0214,107111,0
1994-02-09,9.1299,9.2948,9.1299,9.2391,50042,0
1994-02-10,9.2391,9.3492,9.2391,9.2948,48948,0
1994-02-11,9.2948,9.2948,9.0751,9.0751,89111,0
1994-02-14,9.0751,9.0751,8.9208,8.9663,32921,0
1994-02-15,9.0214,9.1859,9.0214,9.1859,9655,0
1994-02-16,9.1859,9.1859,9.0214,9.0214,72433,0
1994-02-17,9.0214,9.0214,8.8569,8.8569,9877,0
1994-02-18,8.9663,8.9663,8.8026,8.8026,61676,0
1994-02-22,8.693,8.7477,8.5381,8.693,135423,0
1994-02-23,8.7477,8.8026,8.693,8.7477,182830,0
1994-02-24,8.6385,8.6385,8.5929,8.5929,50482,0
1994-02-25,8.4744,8.4744,8.4198,8.4198,187661,0
1994-02-28,8.3744,8.4744,8.3744,8.4744,26338,0
1994-03-01,8.3744,8.3744,8.3106,8.3106,32482,0
1994-03-02,8.4198,8.7477,8.4198,8.7477,161100,0
1994-03-03,8.693,8.9208,8.693,8.9208,55309,0
1994-03-04,8.8569,8.9208,8.693,8.693,246483,0
1994-03-07,8.7477,8.7477,8.7477,8.7477,6585,0
1994-03-08,8.693,8.693,8.6385,8.6385,18436,0
1994-03-09,8.6022,8.6022,8.4382,8.4382,96135,0
1994-03-10,8.3833,8.3833,8.1647,8.1647,182172,0
1994-03-11,8.1647,8.2193,8.1647,8.1647,23925,0
1994-03-14,8.1647,8.2739,8.1647,8.2739,226069,0
1994-03-15,8.2739,8.4382,8.2739,8.3833,31606,0
1994-03-16,8.4382,8.4928,8.2739,8.2739,26775,0
1994-03-17,8.2739,8.4382,8.2739,8.3285,266235,0
1994-03-18,8.3833,8.6022,8.3833,8.6022,310133,0
1994-03-21,8.6477,8.7115,8.5475,8.6022,112157,0
1994-03-22,8.5475,8.6022,8.5475,8.5475,34680,0
1994-03-23,8.4382,8.4382,8.1647,8.3833,126860,0
1994-03-24,8.1647,8.2739,8.1647,8.2739,93941,0
1994-03-25,8.3833,8.4382,8.3833,8.4382,10315,0
1994-03-28,8.3833,8.4928,8.2193,8.2193,55309,0
1994-03-29,8.2193,8.2193,8.1647,8.1647,23701,0
1994-03-30,8.1647,8.1647,8.0007,8.11,24583,0
1994-03-31,8.0552,8.0552,7.7272,7.7272,148590,0
1994-04-04,7.6267,7.7272,7.5086,7.6267,71332,0
1994-04-05,7.7272,8.0552,7.7272,7.9459,66509,0
1994-04-06,8.0552,8.0827,8.0007,8.0007,136081,0
1994-04-07,8.0007,8.2739,8.0007,8.2739,30949,0
1994-04-08,8.1647,8.1647,8.11,8.1647,25462,0
1994-04-12,8.1647,8.1647,8.0552,8.1647,341518,0
1994-04-13,8.0552,8.11,8.0552,8.0552,46750,0
1994-04-14,8.0007,8.1647,8.0007,8.0552,31825,0
1994-04-15,8.0552,8.2739,7.8914,8.2739,72433,0
1994-04-18,8.3833,8.4382,8.3833,8.4382,101182,0
1994-04-19,8.4382,8.4382,8.3285,8.3285,47407,0
1994-04-20,8.2739,8.3285,8.2193,8.2739,23265,0
1994-04-21,8.2739,8.2739,8.2739,8.2739,4171,0
1994-04-22,8.2739,8.2739,8.2739,8.2739,5044,0
1994-04-25,8.3285,8.4382,8.3285,8.4382,4831,0
1994-04-26,8.4928,8.8209,8.4928,8.8209,39068,0
1994-04-28,8.8209,9.249,8.8209,9.1483,90208,0
1994-04-29,9.2042,9.4224,9.2042,9.4224,48948,0
1994-05-02,9.3669,9.4666,9.3669,9.4666,14705,0
1994-05-03,9.4224,9.4224,9.3669,9.4224,41921,0
1994-05-04,9.3669,9.4224,9.3669,9.3669,65405,0
1994-05-05,9.3669,9.4224,9.249,9.249,137178,0
1994-05-06,9.2042,9.523,9.2042,9.523,51359,0
1994-05-09,9.4666,9.804,9.4666,9.804,78575,0
1994-05-10,9.915,10.178,9.852,10.178,54869,0
1994-05-11,10.45,10.727,10.069,10.069,261406,0
1994-05-12,10.125,10.125,10.069,10.125,61452,0
1994-05-13,10.069,10.125,10.069,10.125,76381,0
1994-05-16,10.125,10.125,10.069,10.125,68259,0
1994-05-17,10.125,10.125,10.014,10.014,229140,0
1994-05-18,9.852,9.915,9.852,9.915,51359,0
1994-05-19,10.014,10.014,9.804,9.852,66509,0
1994-05-20,9.685,9.74,9.685,9.74,99426,0
1994-05-23,9.852,9.852,9.804,9.804,34896,0
1994-05-24,9.74,9.804,9.685,9.804,48069,0
1994-05-25,9.685,9.804,9.685,9.804,34896,0
1994-05-26,9.804,9.804,9.633,9.633,24363,0
1994-05-27,9.633,9.74,9.4666,9.4666,218168,0
1994-05-31,9.3669,9.4224,9.2042,9.249,21947,0
1994-06-01,9.2042,9.249,9.2042,9.2042,10976,0
1994-06-02,9.2042,9.249,9.2042,9.249,228705,0
1994-06-03,9.2042,9.3036,9.2042,9.249,503061,0
1994-06-06,9.249,9.4224,9.249,9.4224,16458,0
1994-06-07,9.4224,9.588,9.4224,9.588,165271,0
1994-06-08,9.588,9.685,9.588,9.685,93717,0
1994-06-09,9.702,9.702,9.65,9.702,59921,0
1994-06-10,9.702,9.862,9.702,9.862,25462,0
1994-06-13,9.814,10.078,9.814,10.078,114789,0
1994-06-14,10.033,10.298,10.033,10.298,115890,0
1994-06-15,10.298,10.68,10.298,10.624,196218,0
1994-06-16,10.68,11.126,10.68,11.126,272601,0
1994-06-17,11.555,11.555,10.624,10.896,377295,0
1994-06-20,10.843,10.843,10.68,10.68,27872,0
1994-06-21,10.68,10.68,10.361,10.361,58602,0
1994-06-22,10.414,10.414,10.361,10.361,4171,0
1994-06-23,10.414,10.414,10.242,10.361,9877,0
1994-06-24,10.298,10.361,10.298,10.361,46970,0
1994-06-27,10.298,10.298,10.197,10.242,114570,0
1994-06-28,10.298,10.298,10.242,10.242,24583,0
1994-06-29,10.242,10.242,10.033,10.135,18218,0
1994-06-30,10.135,10.242,9.814,9.814,76818,0
1994-07-01,9.915,10.033,9.814,10.033,30949,0
1994-07-05,10.135,10.135,9.915,9.915,27872,0
1994-07-06,9.915,9.915,9.702,9.757,14488,0
1994-07-07,9.65,9.702,9.532,9.532,38850,0
1994-07-08,9.595,9.976,9.595,9.976,50482,0
1994-07-11,9.915,9.915,9.814,9.915,30070,0
1994-07-12,10.078,10.078,10.033,10.078,100743,0
1994-07-13,9.976,9.976,9.862,9.862,12732,0
1994-07-14,9.862,9.915,9.757,9.814,27437,0
1994-07-15,9.862,9.915,9.862,9.915,5044,0
1994-07-18,9.915,10.033,9.862,10.033,23047,0
1994-07-19,10.078,10.135,9.976,9.976,10976,0
1994-07-20,9.976,10.033,9.757,9.757,31606,0
1994-07-21,9.65,9.65,9.595,9.595,4171,0
1994-07-22,9.65,9.65,9.65,9.65,23925,0
1994-07-25,9.65,9.65,9.532,9.532,42578,0
1994-07-26,9.4316,9.4316,8.7204,8.7204,290159,0
1994-07-27,8.7204,8.7204,8.6111,8.7204,154738,0
1994-07-28,8.6111,8.7204,8.6111,8.6111,299377,0
1994-07-29,8.7204,8.8297,8.7204,8.8297,120716,0
1994-08-01,8.8845,9.0479,8.8845,8.9938,26997,0
1994-08-02,8.9938,9.0214,8.8297,8.8297,154295,0
1994-08-03,8.8845,9.158,8.8845,9.158,63868,0
1994-08-04,9.158,9.4316,9.158,9.4316,26338,0
1994-08-05,9.3129,9.3767,9.2675,9.3767,48288,0
1994-08-08,9.3129,9.3129,9.2675,9.2675,4831,0
1994-08-09,9.2128,9.2675,9.2128,9.2675,31825,0
1994-08-10,9.3129,9.3129,9.2675,9.2675,21509,0
1994-08-11,9.2128,9.2675,9.2128,9.2675,14705,0
1994-08-12,9.2675,9.3129,9.2128,9.2675,36654,0
1994-08-15,9.2128,9.3129,9.0479,9.158,15145,0
1994-08-17,9.1032,9.1032,8.9938,8.9938,93717,0
1994-08-18,9.0479,9.0479,8.9393,8.9393,66943,0
1994-08-19,8.9393,8.9393,8.9393,8.9393,23265,0
1994-08-22,8.9393,8.9393,8.9393,8.9393,2633,0
1994-08-23,8.9393,8.9393,8.9393,8.9393,28533,0
1994-08-24,8.9393,9.0479,8.9393,8.9938,9220,0
1994-08-25,9.0479,9.0479,9.0479,9.0479,3730,0
1994-08-26,9.158,9.158,9.158,9.158,25462,0
1994-08-29,9.158,9.2675,9.0479,9.0479,121156,0
1994-08-30,9.0479,9.158,9.0479,9.158,96354,0
1994-08-31,9.1032,9.2128,9.1032,9.158,34020,0
1994-09-01,9.0479,9.0479,8.9393,9.0479,14488,0
1994-09-02,9.0479,9.0479,8.9938,9.0479,14047,0
1994-09-06,9.0479,9.0479,8.9938,8.9938,29849,0
1994-09-07,9.0479,9.0479,8.9393,8.9393,121156,0
1994-09-08,8.9938,9.2675,8.9938,9.2675,86696,0
1994-09-09,9.2849,9.551,9.1667,9.551,21509,0
1994-09-12,9.551,9.66,9.504,9.504,88452,0
1994-09-13,9.504,9.504,9.4396,9.504,98113,0
1994-09-14,9.551,9.66,9.551,9.66,15803,0
1994-09-15,9.605,9.66,9.551,9.66,55529,0
1994-09-16,9.932,9.932,9.605,9.605,110838,0
1994-09-19,9.551,9.605,9.551,9.551,106232,0
1994-09-20,9.66,9.712,9.605,9.66,18878,0
1994-09-21,9.66,9.66,9.605,9.66,25022,0
1994-09-22,9.605,9.605,9.504,9.551,172956,0
1994-09-23,9.551,9.551,9.3315,9.3315,110838,0
1994-09-26,9.2849,9.2849,8.8481,8.8481,51801,0
1994-09-27,8.8935,8.948,8.7385,8.8481,420750,0
1994-09-28,8.8481,8.8935,8.8481,8.8481,69356,0
1994-09-29,8.8935,9.0664,8.8935,9.0664,103816,0
1994-09-30,9.0664,9.1126,9.0664,9.1126,28533,0
1994-10-03,9.0664,9.0664,8.8935,8.948,39068,0
1994-10-04,8.8481,8.8481,8.62,8.62,32266,0
1994-10-05,8.62,8.62,8.62,8.62,40824,0
1994-10-06,8.62,8.62,8.62,8.62,158026,0
1994-10-07,8.62,8.8935,8.5199,8.8935,90867,0
1994-10-10,9.0029,9.504,9.0029,9.4396,53553,0
1994-10-11,9.3315,9.551,9.3315,9.551,47627,0
1994-10-12,9.504,9.605,9.504,9.605,26997,0
1994-10-13,9.605,9.605,9.504,9.605,29414,0
1994-10-14,9.504,9.605,9.504,9.605,53553,0
1994-10-17,9.504,9.504,9.3864,9.4396,27437,0
1994-10-18,9.3864,9.4396,9.3864,9.4396,4831,0
1994-10-19,9.3864,9.712,9.3864,9.66,23701,0
1994-10-20,9.66,9.66,9.605,9.605,10976,0
1994-10-21,9.4396,9.504,9.1667,9.2849,309035,0
1994-10-24,9.3864,9.3864,9.2849,9.3864,17560,0
1994-10-25,9.2849,9.2849,9.2226,9.2849,107986,0
1994-10-26,9.2226,9.2849,9.2226,9.2849,20632,0
1994-10-27,9.2226,9.3315,9.2226,9.3315,3511,0
1994-10-28,9.3864,9.4396,9.2849,9.4396,182172,0
1994-10-31,9.4396,9.605,9.3864,9.551,158686,0
1994-11-01,9.504,9.504,9.1126,9.1667,45215,0
1994-11-02,9.0664,9.0664,9.0664,9.0664,6146,0
1994-11-03,9.0664,9.0664,9.0664,9.0664,4171,0
1994-11-04,8.948,8.948,8.8481,8.8935,43894,0
1994-11-07,8.8481,8.8481,8.7385,8.7385,6804,0
1994-11-08,8.7385,8.7385,8.62,8.6837,23925,0
1994-11-09,8.7385,8.7385,8.6837,8.7385,26338,0
1994-11-10,8.7385,8.8481,8.6837,8.8481,19534,0
1994-11-11,8.7841,8.8481,8.7841,8.7841,17560,0
1994-11-14,8.7385,8.7385,8.7385,8.7385,1755,0
1994-11-15,8.6837,8.6837,8.62,8.62,12290,0
1994-11-16,8.5653,8.5653,8.4014,8.4014,44996,0
1994-11-17,8.3014,8.3014,8.0827,8.0827,12952,0
1994-11-18,8.0827,8.1371,8.0827,8.1371,3511,0
1994-11-21,8.0187,8.0187,8.0187,8.0187,6804,0
1994-11-22,8.0187,8.0187,7.7999,7.7999,13610,0
1994-11-23,7.636,7.6999,7.4174,7.6999,227385,0
1994-11-25,7.5811,7.5811,7.5811,7.5811,1755,0
1994-11-28,7.5359,7.8547,7.5359,7.7999,65847,0
1994-11-29,7.9186,8.3014,7.9186,8.2376,107768,0
1994-11-30,8.3014,8.4014,8.3014,8.4014,71332,0
1994-12-01,8.4652,8.4652,8.2376,8.2376,54214,0
1994-12-02,8.2376,8.3014,8.1828,8.2376,30949,0
1994-12-05,8.3014,8.3014,8.1371,8.2376,137617,0
1994-12-06,8.1371,8.1371,7.8547,7.8547,19534,0
1994-12-07,7.9186,8.0187,7.7545,7.7999,391340,0
1994-12-08,7.7999,7.7999,7.6999,7.7545,165712,0
1994-12-09,7.7091,7.7091,7.5998,7.6543,1111251,0
1994-12-12,7.7091,8.0368,7.7091,8.0368,11630,0
1994-12-13,8.0368,8.0368,7.873,7.873,22605,0
1994-12-14,7.873,8.3652,7.873,8.3106,38412,0
1994-12-15,8.4198,8.4744,8.3652,8.4198,30949,0
1994-12-16,8.5292,8.5292,8.0918,8.0918,23265,0
1994-12-19,8.0368,8.0368,7.8183,7.8183,31167,0
1994-12-20,7.7636,7.8183,7.6543,7.7091,254820,0
1994-12-21,7.7091,7.8183,7.7091,7.7636,61017,0
1994-12-22,7.7636,7.7636,7.6543,7.6543,69356,0
1994-12-23,7.7091,7.7636,7.6543,7.7636,41480,0
1994-12-27,7.7636,7.7636,7.5998,7.6543,24363,0
1994-12-28,7.5998,7.5998,7.217,7.2718,26119,0
1994-12-29,7.1623,8.1465,6.9981,7.7636,287302,0
1994-12-30,7.7091,7.9822,7.6543,7.9822,47407,0
1995-01-03,7.9822,7.9822,7.7091,7.7091,28533,0
1995-01-04,7.8183,7.8183,7.7091,7.8183,12290,0
1995-01-05,7.8183,7.873,7.8183,7.873,30508,0
1995-01-06,7.9278,7.9278,7.8183,7.873,69356,0
1995-01-09,7.7636,7.7636,7.7091,7.7091,6585,0
1995-01-11,7.7636,7.873,7.7091,7.873,62111,0
1995-01-12,7.8183,7.873,7.8183,7.8183,16458,0
1995-01-13,7.8183,7.873,7.6543,7.6543,71332,0
1995-01-16,7.5998,7.5998,7.5998,7.5998,29414,0
1995-01-17,7.6543,7.6543,7.5448,7.5998,44338,0
1995-01-18,7.6543,7.7636,7.5448,7.5998,381244,0
1995-01-19,7.5998,7.5998,7.5448,7.5448,4831,0
1995-01-20,7.5448,7.6543,7.5448,7.5448,133009,0
1995-01-23,7.5998,7.5998,7.5998,7.5998,112157,0
1995-01-24,7.5448,7.5998,7.3809,7.4358,77477,0
1995-01-25,7.3264,7.4902,7.3264,7.4902,132788,0
1995-01-26,7.5448,7.5998,7.3809,7.4902,53117,0
1995-01-27,7.4358,7.4358,7.3264,7.3809,118963,0
1995-01-30,7.4358,7.4358,7.3809,7.3809,86476,0
1995-01-31,7.4358,7.4358,7.4358,7.4358,39727,0
1995-02-01,7.4358,7.5998,7.4358,7.5448,135862,0
1995-02-02,7.4902,7.4902,7.4358,7.4358,9220,0
1995-02-03,7.5448,7.6543,7.4902,7.5448,67161,0
1995-02-06,7.5998,7.873,7.5998,7.873,185462,0
1995-02-07,7.9278,8.0368,7.9278,8.0368,55966,0
1995-02-08,8.0368,8.0918,8.0368,8.0918,152321,0
1995-02-09,8.0918,8.256,8.0918,8.1465,24363,0
1995-02-10,8.256,8.256,8.1465,8.1465,5044,0
1995-02-13,8.1465,8.1465,8.0918,8.1465,4389,0
1995-02-14,8.1465,8.5837,8.1465,8.5292,74843,0
1995-02-15,8.4744,8.4744,8.4198,8.4198,16903,0
1995-02-16,8.3652,8.3652,8.0368,8.0368,118082,0
1995-02-17,7.9822,8.201,7.9822,8.0918,535981,0
1995-02-21,8.0918,8.0918,7.9822,8.0368,376201,0
1995-02-22,7.9822,7.9822,7.9278,7.9278,57725,0
1995-02-23,7.9278,7.9822,7.9278,7.9822,20632,0
1995-02-24,7.9278,7.9278,7.873,7.873,26338,0
1995-02-27,7.8183,7.873,7.8183,7.873,3070,0
1995-02-28,7.873,7.9278,7.8183,7.873,55966,0
1995-03-01,7.873,7.9822,7.873,7.9822,176027,0
1995-03-02,7.9822,8.0918,7.9822,8.0368,204780,0
1995-03-03,8.0368,8.0368,7.9822,7.9822,13391,0
1995-03-06,8.0918,8.0918,7.9278,8.0918,674477,0
1995-03-07,8.0918,8.1189,7.9822,8.1189,41042,0
1995-03-08,8.201,8.3652,8.201,8.3652,289503,0
1995-03-09,8.4382,8.5475,8.3833,8.3833,249995,0
1995-03-10,8.3195,8.3195,8.2647,8.3195,14705,0
1995-03-13,8.4382,8.4382,8.3833,8.3833,2633,0
1995-03-14,8.4838,8.8209,8.4838,8.766,187000,0
1995-03-15,8.766,8.8662,8.766,8.766,73745,0
1995-03-16,8.8662,8.9847,8.8662,8.9847,62335,0
1995-03-17,8.8662,9.03,8.8662,9.03,26997,0
1995-03-20,8.9847,9.2042,8.766,8.766,46970,0
1995-03-21,8.766,8.766,8.6022,8.6022,24363,0
1995-03-22,8.6022,8.6022,8.5475,8.5475,49383,0
1995-03-23,8.5475,8.6022,8.5475,8.6022,48724,0
1995-03-24,8.6022,8.7022,8.6022,8.7022,75501,0
1995-03-27,8.7022,8.9208,8.7022,8.9208,34680,0
1995-03-28,8.8209,8.9208,8.766,8.9208,20191,0
1995-03-29,8.8209,9.2042,8.8209,9.1483,66509,0
1995-03-30,9.1483,9.3669,9.0849,9.3669,73308,0
1995-03-31,9.3669,9.3669,9.1483,9.2042,91966,0
1995-04-03,9.1764,9.3036,9.0849,9.3036,17560,0
1995-04-04,9.3036,9.4224,9.3036,9.3669,19534,0
1995-04-05,9.3669,9.804,9.3036,9.4666,87135,0
1995-04-06,9.588,9.588,9.249,9.4666,33363,0
1995-04-07,9.3036,9.804,9.3036,9.532,114570,0
1995-04-10,9.4224,9.532,9.4224,9.532,86476,0
1995-04-11,9.641,9.862,9.588,9.804,90649,0
1995-04-12,9.862,9.862,9.685,9.862,66282,0
1995-04-13,9.75,9.75,9.4224,9.4224,156710,0
1995-04-17,9.3669,9.4666,9.3669,9.4224,17117,0
1995-04-18,9.3036,9.4224,9.2042,9.3669,310133,0
1995-04-19,9.3036,9.3036,9.2042,9.2042,23047,0
1995-04-20,9.0849,9.249,9.0849,9.249,245823,0
1995-04-21,9.2042,9.2042,9.1483,9.2042,121156,0
1995-04-24,9.0849,9.0849,9.0849,9.0849,52896,0
1995-04-25,9.1483,9.2042,9.1483,9.1483,94597,0
1995-04-26,9.0849,9.2042,9.0849,9.2042,231117,0
1995-04-27,9.0849,9.2042,9.0849,9.2042,28533,0
1995-04-28,9.0849,9.2042,9.0849,9.0849,29849,0
1995-05-01,9.2042,9.249,9.1483,9.249,237921,0
1995-05-02,9.249,9.3036,9.1483,9.1483,156055,0
1995-05-03,9.2042,9.2042,9.2042,9.2042,73090,0
1995-05-04,9.1483,9.249,9.0849,9.0849,27872,0
1995-05-05,9.2042,9.2042,9.0849,9.0849,256795,0
1995-05-08,9.0849,9.0849,8.9208,8.9208,89111,0
1995-05-09,8.9847,9.1483,8.9847,9.03,340200,0
1995-05-10,8.9208,9.03,8.8662,8.9208,46750,0
1995-05-11,8.9208,8.9208,8.8209,8.8209,36435,0
1995-05-12,8.766,8.9208,8.766,8.8662,237921,0
1995-05-15,8.9847,9.1483,8.9847,9.0849,108425,0
1995-05-16,9.0849,9.0849,8.9847,8.9847,56187,0
1995-05-17,9.0849,9.0849,9.03,9.03,5044,0
1995-05-18,9.1483,9.3036,9.0849,9.3036,296744,0
1995-05-19,9.2042,9.2042,9.1483,9.1483,50042,0
1995-05-22,9.1483,9.2042,9.1483,9.2042,109742,0
1995-05-23,9.2042,9.3036,9.2042,9.3036,67599,0
1995-05-24,9.4224,9.588,9.4224,9.588,118963,0
1995-05-25,9.4666,9.4666,9.4666,9.4666,29414,0
1995-05-26,9.4666,9.4666,9.4666,9.4666,7463,0
1995-05-30,9.532,9.588,9.4224,9.4224,206095,0
1995-05-31,9.4224,9.4666,9.4224,9.4224,45652,0
1995-06-01,9.4666,9.588,9.4666,9.532,5925,0
1995-06-02,9.532,9.532,9.3036,9.3036,22390,0
1995-06-05,9.3036,9.532,9.3036,9.532,115890,0
1995-06-06,9.588,9.641,9.532,9.641,18436,0
1995-06-07,9.75,9.915,9.75,9.862,33363,0
1995-06-08,9.862,10.014,9.862,9.862,100525,0
1995-06-09,9.862,9.862,9.75,9.804,8999,0
1995-06-12,9.75,9.862,9.75,9.804,95256,0
1995-06-13,9.757,9.878,9.757,9.814,87794,0
1995-06-14,9.878,10.088,9.878,9.923,67821,0
1995-06-15,9.878,9.986,9.814,9.986,113251,0
1995-06-16,10.143,10.206,10.143,10.206,20632,0
1995-06-19,10.088,10.088,10.088,10.088,269964,0
1995-06-20,10.088,10.088,9.814,9.814,42801,0
1995-06-21,9.65,9.65,9.486,9.542,36654,0
1995-06-22,9.542,9.542,9.3767,9.3767,11630,0
1995-06-23,9.3216,9.3767,9.3216,9.3216,36654,0
1995-06-26,9.3216,9.3216,9.158,9.2128,34896,0
1995-06-27,9.2128,9.3216,9.1032,9.2128,262283,0
1995-06-28,9.2128,9.2128,9.0479,9.2128,77920,0
1995-06-29,9.3216,9.4316,9.2128,9.2128,138276,0
1995-06-30,9.2128,9.4316,9.2128,9.4316,82309,0
1995-07-03,9.4316,9.4316,9.2128,9.2675,14488,0
1995-07-05,9.3767,9.486,9.3216,9.486,82967,0
1995-07-06,9.3767,9.4316,9.3767,9.4316,100087,0
1995-07-07,9.4316,9.4316,9.3767,9.3767,81647,0
1995-07-10,9.3767,9.595,9.3767,9.486,21947,0
1995-07-11,9.595,9.595,9.595,9.595,1975,0
1995-07-12,9.486,9.595,9.4316,9.4316,118303,0
1995-07-13,9.4316,9.4316,9.1032,9.2128,34020,0
1995-07-14,9.1032,9.158,9.1032,9.1032,69356,0
1995-07-17,8.9938,8.9938,8.9301,8.9938,25680,0
1995-07-18,8.8845,8.9938,8.8845,8.9301,23047,0
1995-07-19,8.8845,8.8845,8.7754,8.7754,9877,0
1995-07-20,8.6658,8.7115,8.6111,8.6111,62335,0
1995-07-21,8.6111,8.7115,8.6111,8.7115,115890,0
1995-07-24,8.6111,8.6385,8.4928,8.4928,74405,0
1995-07-25,8.4928,8.4928,8.1647,8.1647,306618,0
1995-07-26,8.0643,8.1647,7.8914,8.11,1087106,0
1995-07-27,8.1647,8.3377,8.11,8.3377,524788,0
1995-07-28,8.3924,8.4928,8.3377,8.447,192051,0
1995-07-31,8.4928,8.6658,8.4928,8.6111,23701,0
1995-08-01,8.6658,8.7115,8.5564,8.7115,65405,0
1995-08-02,8.7754,8.7754,8.7754,8.7754,312768,0
1995-08-03,8.7115,8.7754,8.6658,8.6658,18218,0
1995-08-04,8.7115,8.7754,8.6111,8.7115,57943,0
1995-08-07,8.8297,8.8297,8.7754,8.7754,68699,0
1995-08-08,8.6658,8.7115,8.5564,8.6111,45652,0
1995-08-09,8.4928,8.4928,8.3924,8.3924,23925,0
1995-08-10,8.447,8.6111,8.447,8.6111,64527,0
1995-08-11,8.6658,8.6658,8.6111,8.6658,99426,0
1995-08-14,8.6658,8.6658,8.6111,8.6111,70017,0
1995-08-15,8.6658,8.7115,8.6111,8.6111,4831,0
1995-08-16,8.5564,8.6111,8.5564,8.6111,138494,0
1995-08-17,8.5564,8.8845,8.5564,8.8845,18878,0
1995-08-18,8.7754,8.9301,8.7754,8.9301,13391,0
1995-08-21,8.9938,9.2675,8.8845,9.2675,20191,0
1995-08-22,9.4316,9.4316,9.158,9.158,71771,0
1995-08-23,9.1032,9.158,8.8845,8.8845,37313,0
1995-08-24,8.7754,8.8845,8.7115,8.8845,70895,0
1995-08-25,8.8297,8.9938,8.8297,8.9938,10315,0
1995-08-28,9.1032,9.158,9.0479,9.1032,24363,0
1995-08-29,9.1032,9.1032,9.0479,9.0479,12073,0
1995-08-30,9.0479,9.158,9.0479,9.158,4171,0
1995-08-31,9.3216,9.4316,9.2675,9.2675,29414,0
1995-09-01,9.3767,9.878,9.3767,9.878,73308,0
1995-09-05,9.878,9.923,9.757,9.923,137617,0
1995-09-06,9.814,10.033,9.814,9.986,90649,0
1995-09-07,9.986,10.47,9.986,10.361,202585,0
1995-09-08,10.361,10.361,10.25,10.307,37093,0
1995-09-11,10.422,10.47,10.361,10.422,93283,0
1995-09-12,10.422,10.422,10.307,10.307,180417,0
1995-09-13,10.27,10.325,10.216,10.27,71771,0
1995-09-14,10.216,10.325,10.216,10.216,17778,0
1995-09-15,10.27,10.325,10.15,10.216,25462,0
1995-09-18,10.27,10.27,10.15,10.27,18878,0
1995-09-19,10.27,10.27,9.887,9.887,36435,0
1995-09-20,9.887,9.887,9.669,9.669,36654,0
1995-09-21,9.712,9.767,9.669,9.767,23047,0
1995-09-22,9.669,9.669,9.605,9.605,23925,0
1995-09-25,9.669,10.052,9.669,10.052,33579,0
1995-09-26,10.052,10.052,9.932,10.052,37313,0
1995-09-27,9.986,9.986,9.605,9.605,64750,0
1995-09-28,9.551,9.669,9.551,9.605,307937,0
1995-09-29,9.551,9.605,9.3864,9.605,56845,0
1995-10-02,9.605,9.669,9.605,9.669,133667,0
1995-10-03,9.669,9.887,9.669,9.887,50042,0
1995-10-04,9.932,9.986,9.932,9.986,26997,0
1995-10-05,9.887,9.986,9.887,9.986,95035,0
1995-10-06,9.986,9.986,9.887,9.887,26775,0
1995-10-09,9.767,9.833,9.712,9.833,11630,0
1995-10-10,9.833,9.833,9.712,9.712,26997,0
1995-10-11,9.767,9.767,9.712,9.712,37093,0
1995-10-12,9.669,9.669,9.551,9.551,45652,0
1995-10-13,9.669,9.669,9.551,9.551,24583,0
1995-10-16,9.669,9.669,9.551,9.551,32482,0
1995-10-17,9.551,9.551,9.4496,9.496,44338,0
1995-10-18,9.4496,9.669,9.4496,9.669,9220,0
1995-10-19,9.669,9.669,9.551,9.551,21947,0
1995-10-20,9.605,9.669,9.605,9.669,9655,0
1995-10-23,9.669,9.669,9.669,9.669,5925,0
1995-10-24,9.669,9.833,9.669,9.833,43894,0
1995-10-25,9.833,9.986,9.767,9.932,21288,0
1995-10-26,9.833,9.833,9.551,9.605,76818,0
1995-10-27,9.669,9.767,9.669,9.767,4831,0
1995-10-30,9.712,9.833,9.712,9.767,29414,0
1995-10-31,9.669,9.669,9.4496,9.551,70235,0
1995-11-01,9.496,9.551,9.496,9.496,12073,0
1995-11-02,9.496,9.496,9.4496,9.4496,2633,0
1995-11-03,9.669,9.833,9.669,9.833,18218,0
1995-11-06,9.932,10.052,9.932,9.986,20191,0
1995-11-07,9.986,10.107,9.932,9.986,20191,0
1995-11-08,9.986,10.325,9.986,10.107,52456,0
1995-11-09,10.216,10.27,10.216,10.216,26775,0
1995-11-10,10.216,10.216,10.107,10.107,28093,0
1995-11-13,10.052,10.216,10.052,10.216,15363,0
1995-11-14,10.325,10.325,10.27,10.325,60359,0
1995-11-15,10.27,10.27,10.216,10.216,6585,0
1995-11-16,10.216,10.27,10.107,10.216,26338,0
1995-11-17,10.216,10.216,10.052,10.107,64089,0
1995-11-20,10.052,10.107,10.052,10.052,14705,0
1995-11-21,10.052,10.052,9.986,9.986,45215,0
1995-11-22,9.887,9.932,9.887,9.932,30508,0
1995-11-24,9.986,9.986,9.986,9.986,657,0
1995-11-27,9.986,10.107,9.986,10.052,34680,0
1995-11-28,10.107,10.543,10.107,10.489,77477,0
1995-11-29,10.543,10.589,10.489,10.543,65847,0
1995-11-30,10.432,10.762,10.432,10.589,110181,0
1995-12-01,10.589,10.652,10.543,10.589,31606,0
1995-12-04,10.589,10.762,10.543,10.543,86476,0
1995-12-05,10.432,10.652,10.432,10.432,44555,0
1995-12-06,10.489,10.762,10.432,10.708,37093,0
1995-12-07,10.762,10.981,10.762,10.871,36654,0
1995-12-08,10.817,10.871,10.708,10.817,56845,0
1995-12-11,10.924,10.924,10.871,10.871,60797,0
1995-12-12,10.981,10.981,10.817,10.871,116548,0
1995-12-13,10.944,10.944,10.771,10.825,20632,0
1995-12-14,10.825,10.944,10.718,10.944,32482,0
1995-12-15,10.991,10.991,10.441,10.498,291479,0
1995-12-18,10.498,10.605,10.386,10.386,29849,0
1995-12-19,10.441,10.441,10.386,10.386,52896,0
1995-12-20,10.441,10.562,10.441,10.562,62111,0
1995-12-21,10.605,10.718,10.562,10.671,76158,0
1995-12-22,10.718,10.825,10.718,10.825,251750,0
1995-12-26,10.771,11.107,10.771,11.107,82742,0
1995-12-27,11.045,11.373,11.045,11.327,105571,0
1995-12-28,11.435,11.435,11.273,11.327,310353,0
1995-12-29,11.216,11.327,11.107,11.216,49823,0
1996-01-02,11.216,11.327,11.045,11.152,53553,0
1996-01-03,11.152,11.216,11.107,11.107,176908,0
1996-01-04,11.045,11.107,10.991,11.045,122472,0
1996-01-05,11.107,11.273,11.107,11.273,88890,0
1996-01-08,11.107,11.152,11.107,11.152,25462,0
1996-01-09,11.107,11.273,11.107,11.273,120278,0
1996-01-10,11.327,11.327,11.216,11.216,55529,0
1996-01-11,11.216,11.327,10.825,10.944,102277,0
1996-01-12,10.771,10.887,10.718,10.718,32921,0
1996-01-15,10.562,10.562,10.168,10.225,114570,0
1996-01-16,10.279,10.279,9.679,9.679,93283,0
1996-01-17,9.513,9.513,9.4574,9.4574,277869,0
1996-01-18,9.4574,9.679,9.3492,9.679,142664,0
1996-01-19,9.785,9.785,9.679,9.73,18436,0
1996-01-22,9.73,9.785,9.679,9.73,397702,0
1996-01-23,9.833,10.116,9.833,10.005,89769,0
1996-01-24,10.06,10.06,9.785,9.785,67821,0
1996-01-25,9.785,9.951,9.785,9.951,26338,0
1996-01-26,10.005,10.334,10.005,10.334,156055,0
1996-01-29,10.225,10.498,10.225,10.498,48948,0
1996-01-30,10.498,10.809,10.498,10.718,116983,0
1996-01-31,10.887,10.991,10.825,10.825,136518,0
1996-02-01,10.605,10.605,10.116,10.279,213339,0
1996-02-02,10.334,10.386,10.334,10.334,18218,0
1996-02-05,10.334,10.386,10.334,10.386,17117,0
1996-02-06,10.279,10.386,10.279,10.386,48069,0
1996-02-07,10.279,10.279,10.116,10.279,55529,0
1996-02-08,10.279,10.279,9.897,9.897,32482,0
1996-02-09,9.897,10.06,9.897,10.06,88452,0
1996-02-12,10.06,10.06,10.005,10.005,71332,0
1996-02-13,9.897,10.005,9.897,9.951,39727,0
1996-02-14,9.833,10.005,9.833,9.897,117207,0
1996-02-15,9.897,9.897,9.513,9.513,124227,0
1996-02-16,9.3951,9.614,9.3492,9.614,260745,0
1996-02-20,9.785,9.833,9.57,9.614,167687,0
1996-02-21,9.57,9.679,9.513,9.57,89548,0
1996-02-22,9.57,9.73,9.57,9.679,154078,0
1996-02-23,9.679,9.833,9.679,9.73,182830,0
1996-02-26,9.73,9.73,9.614,9.679,43894,0
1996-02-27,9.679,9.73,9.614,9.73,90867,0
1996-02-28,9.679,9.785,9.679,9.785,7463,0
1996-02-29,9.785,9.833,9.679,9.833,31167,0
1996-03-01,9.679,9.785,9.679,9.785,69574,0
1996-03-04,9.679,9.679,9.614,9.679,153642,0
1996-03-05,9.785,9.785,9.614,9.679,255481,0
1996-03-06,9.679,9.679,9.614,9.614,25462,0
1996-03-07,9.614,9.679,9.614,9.679,23265,0
1996-03-08,9.57,9.57,9.513,9.513,26338,0
1996-03-11,9.4574,9.4574,9.1299,9.2948,40824,0
1996-03-12,9.1764,9.1764,8.7385,8.9574,295206,0
1996-03-13,9.03,9.03,8.9756,9.03,180417,0
1996-03-14,9.03,9.3582,8.9208,9.1945,213339,0
1996-03-15,9.0751,9.1394,8.9208,8.9208,106232,0
1996-03-18,9.03,9.4666,9.03,9.3582,177563,0
1996-03-19,9.1945,9.523,9.1945,9.4125,119401,0
1996-03-20,9.4125,9.523,9.4125,9.4666,26997,0
1996-03-21,9.588,9.685,9.588,9.685,12732,0
1996-03-22,9.685,9.915,9.685,9.852,137178,0
1996-03-25,9.968,10.135,9.915,10.069,99426,0
1996-03-26,9.968,10.289,9.968,10.187,64527,0
1996-03-27,10.289,10.571,10.289,10.46,70675,0
1996-03-28,10.46,10.571,10.289,10.571,61017,0
1996-03-29,10.46,10.571,10.352,10.352,64089,0
1996-04-01,10.46,10.571,10.46,10.517,41480,0
1996-04-02,10.571,10.624,10.517,10.571,53553,0
1996-04-03,10.68,10.789,10.352,10.352,165056,0
1996-04-04,10.46,10.571,10.352,10.46,41042,0
1996-04-08,10.352,10.352,10.242,10.242,25680,0
1996-04-09,10.135,10.187,10.135,10.135,114570,0
1996-04-10,10.242,10.352,10.187,10.187,253063,0
1996-04-11,10.135,10.187,10.014,10.135,68699,0
1996-04-12,10.069,10.135,10.069,10.069,67821,0
1996-04-15,9.968,9.968,9.685,9.685,50042,0
1996-04-16,9.74,9.915,9.74,9.915,253724,0
1996-04-17,9.968,10.352,9.852,10.352,222555,0
1996-04-18,10.378,10.378,10.289,10.289,50702,0
1996-04-19,10.396,10.624,10.352,10.624,32921,0
1996-04-22,10.571,10.68,10.571,10.68,108644,0
1996-04-23,10.68,10.68,10.571,10.571,288402,0
1996-04-24,10.46,10.571,10.46,10.571,126860,0
1996-04-25,10.571,10.734,10.571,10.734,132788,0
1996-04-26,10.789,11.017,10.789,11.017,93283,0
1996-04-29,11.017,11.345,11.017,11.345,160222,0
1996-04-30,11.226,11.226,11.126,11.226,32482,0
1996-05-01,11.179,11.226,11.061,11.179,383656,0
1996-05-02,11.061,11.061,10.843,10.843,23047,0
1996-05-03,10.953,11.126,10.953,11.126,48288,0
1996-05-06,11.226,11.226,11.179,11.179,56627,0
1996-05-07,11.179,11.345,11.179,11.345,31167,0
1996-05-08,11.226,11.226,10.953,11.126,113251,0
1996-05-09,11.226,11.4,11.017,11.017,60359,0
1996-05-10,10.896,10.896,10.843,10.843,24363,0
1996-05-13,10.843,10.843,10.734,10.734,33579,0
1996-05-14,10.68,10.789,10.571,10.734,69574,0
1996-05-15,10.68,10.68,10.46,10.624,125549,0
1996-05-16,10.571,10.571,10.135,10.289,353150,0
1996-05-17,10.289,10.624,10.289,10.571,48948,0
1996-05-20,10.571,10.624,10.135,10.624,316279,0
1996-05-21,10.734,10.896,10.734,10.896,14705,0
1996-05-22,10.896,11.126,10.896,11.017,11415,0
1996-05-23,11.061,11.126,11.061,11.126,4171,0
1996-05-24,11.017,11.061,11.017,11.061,55529,0
1996-05-28,11.179,11.179,11.061,11.061,8123,0
1996-05-29,10.953,11.061,10.953,10.953,10535,0
1996-05-30,10.953,11.017,10.896,11.017,3730,0
1996-05-31,11.126,11.345,11.126,11.226,73090,0
1996-06-03,11.282,11.345,11.179,11.345,25680,0
1996-06-04,11.4,11.501,11.345,11.501,206095,0
1996-06-05,11.453,11.453,11.282,11.282,114132,0
1996-06-06,11.226,11.226,11.126,11.226,18436,0
1996-06-07,11.226,11.345,11.126,11.126,45215,0
1996-06-10,10.896,10.953,10.896,10.896,45215,0
1996-06-11,10.789,10.789,10.734,10.789,23265,0
1996-06-12,10.642,10.853,10.642,10.743,34896,0
1996-06-13,10.642,10.853,10.642,10.853,28754,0
1996-06-14,10.853,10.853,10.809,10.809,23047,0
1996-06-17,10.809,10.809,10.69,10.743,26775,0
1996-06-18,10.809,10.915,10.809,10.915,75723,0
1996-06-19,10.915,11.027,10.915,10.915,12732,0
1996-06-20,10.915,10.915,10.809,10.809,26775,0
1996-06-21,10.915,11.071,10.853,10.853,34680,0
1996-06-24,10.971,11.027,10.915,11.027,122472,0
1996-06-25,11.027,11.071,10.853,10.915,175586,0
1996-06-26,10.853,10.915,10.853,10.915,224533,0
1996-06-27,10.853,10.915,10.69,10.69,91525,0
1996-06-28,10.743,10.809,10.743,10.809,195783,0
1996-07-01,10.853,11.027,10.853,10.971,118303,0
1996-07-02,11.027,11.135,10.971,11.135,185906,0
1996-07-03,11.189,11.245,11.189,11.245,377295,0
1996-07-05,11.189,11.189,11.135,11.189,31606,0
1996-07-08,11.071,11.3,11.071,11.3,161979,0
1996-07-09,11.3,11.472,11.245,11.472,23925,0
1996-07-10,11.583,12.13,11.583,11.9,266893,0
1996-07-11,11.9,12.064,11.855,11.9,170761,0
1996-07-12,11.9,11.9,11.682,11.799,202585,0
1996-07-15,11.799,11.956,11.799,11.855,341955,0
1996-07-16,11.799,11.799,11.472,11.518,375758,0
1996-07-17,11.518,11.518,11.409,11.409,92620,0
1996-07-18,11.472,11.472,11.3,11.409,176027,0
1996-07-19,11.518,11.583,11.472,11.472,146395,0
1996-07-22,11.518,11.518,10.853,10.853,168783,0
1996-07-23,10.853,10.853,10.526,10.526,115669,0
1996-07-24,10.47,10.47,10.033,10.033,372027,0
1996-07-25,10.143,10.414,10.143,10.307,197536,0
1996-07-26,10.307,10.47,10.307,10.47,36654,0
1996-07-29,10.414,10.526,10.414,10.47,60797,0
1996-07-30,10.414,10.47,10.197,10.307,396389,0
1996-07-31,10.25,10.743,10.088,10.307,556833,0
1996-08-01,10.743,11.027,10.69,11.027,78794,0
1996-08-02,11.071,11.189,11.071,11.189,36435,0
1996-08-05,11.071,11.071,10.915,10.971,56845,0
1996-08-06,10.915,11.245,10.915,11.245,41921,0
1996-08-07,11.189,11.409,11.135,11.135,164174,0
1996-08-08,11.027,11.135,11.027,11.135,94597,0
1996-08-09,11.135,11.135,10.589,10.69,53553,0
1996-08-12,10.743,10.971,10.526,10.526,52456,0
1996-08-13,10.47,10.589,10.369,10.589,382120,0
1996-08-14,10.589,10.915,10.589,10.853,93283,0
1996-08-15,10.809,10.853,10.743,10.743,145519,0
1996-08-16,10.809,10.809,10.526,10.69,280503,0
1996-08-19,10.69,10.69,10.47,10.589,109303,0
1996-08-20,10.642,10.642,10.526,10.526,143104,0
1996-08-21,10.589,10.589,10.47,10.589,10315,0
1996-08-22,10.526,10.526,10.369,10.414,127300,0
1996-08-23,10.414,10.414,10.197,10.307,106232,0
1996-08-26,10.369,10.369,10.197,10.25,43238,0
1996-08-27,10.307,10.307,10.088,10.088,34020,0
1996-08-28,10.143,10.25,10.143,10.143,45652,0
1996-08-29,10.25,10.307,10.088,10.088,237703,0
1996-08-30,10.143,10.143,10.033,10.033,7899,0
1996-09-03,10.033,10.369,10.033,10.088,190731,0
1996-09-04,10.143,10.25,10.143,10.197,21947,0
1996-09-05,10.197,10.369,10.197,10.307,45875,0
1996-09-06,10.369,10.414,10.25,10.369,249333,0
1996-09-09,10.369,10.47,10.369,10.414,208512,0
1996-09-10,10.369,10.414,10.143,10.307,1009629,0
1996-09-11,10.378,10.708,10.315,10.652,263381,0
1996-09-12,10.652,10.708,10.597,10.652,177563,0
1996-09-13,10.762,10.871,10.708,10.817,77920,0
1996-09-16,10.762,11.144,10.762,11.045,91307,0
1996-09-17,11.045,11.098,10.981,10.981,85382,0
1996-09-18,10.924,11.045,10.924,10.981,181516,0
1996-09-19,10.981,10.981,10.817,10.817,95035,0
1996-09-20,10.762,10.924,10.762,10.924,50042,0
1996-09-23,10.981,11.144,10.981,11.098,112594,0
1996-09-24,11.098,11.144,10.871,10.871,497354,0
1996-09-25,10.924,10.981,10.871,10.871,122693,0
1996-09-26,10.924,10.924,10.817,10.871,215754,0
1996-09-27,10.871,11.045,10.817,11.045,42578,0
1996-09-30,11.045,11.264,11.045,11.264,78794,0
1996-10-01,11.144,11.308,11.144,11.308,49383,0
1996-10-02,11.264,11.527,11.264,11.527,21947,0
1996-10-03,11.592,11.648,11.527,11.527,295648,0
1996-10-04,11.527,11.592,11.427,11.482,98327,0
1996-10-07,11.527,11.527,11.427,11.427,70895,0
1996-10-08,11.482,11.482,11.427,11.482,403195,0
1996-10-09,11.592,11.7,11.482,11.648,26775,0
1996-10-10,11.648,12.092,11.592,11.865,650996,0
1996-10-11,11.808,11.865,11.808,11.865,178440,0
1996-10-14,11.865,12.035,11.865,12.035,20191,0
1996-10-15,11.928,11.928,11.865,11.865,21288,0
1996-10-16,11.808,11.865,11.753,11.865,11630,0
1996-10-17,11.928,13.249,11.928,13.249,395072,0
1996-10-18,13.249,13.249,13.023,13.086,134102,0
1996-10-21,13.185,13.686,13.185,13.523,553760,0
1996-10-22,13.467,13.523,13.356,13.356,174489,0
1996-10-23,13.467,13.794,13.404,13.794,354246,0
1996-10-24,14.571,15.016,14.188,15.016,1121349,0
1996-10-25,15.117,15.398,14.853,15.291,371806,0
1996-10-28,15.455,15.672,15.346,15.617,337127,0
1996-10-29,15.672,15.672,15.117,15.237,165271,0
1996-10-30,15.182,15.291,14.681,14.681,333397,0
1996-10-31,14.787,15.617,14.787,15.398,663501,0
1996-11-01,15.398,15.563,15.117,15.182,326151,0
1996-11-04,15.117,15.291,15.016,15.237,138494,0
1996-11-05,15.237,15.455,15.237,15.455,199952,0
1996-11-06,15.509,15.672,15.455,15.563,93941,0
1996-11-07,15.672,15.9,15.617,15.617,439627,0
1996-11-08,15.617,15.847,15.509,15.782,140250,0
1996-11-11,15.847,16.064,15.782,15.9,250651,0
1996-11-12,16.012,16.064,15.847,15.847,331202,0
1996-11-13,15.9,15.9,15.672,15.738,223652,0
1996-11-14,15.738,15.738,15.346,15.346,131253,0
1996-11-15,15.237,15.455,15.237,15.455,143323,0
1996-11-18,15.455,15.509,15.398,15.509,97449,0
1996-11-19,15.509,15.509,15.291,15.509,75501,0
1996-11-20,15.455,15.563,15.455,15.455,46970,0
1996-11-21,15.563,15.738,15.563,15.617,111500,0
1996-11-22,15.672,16.012,15.672,15.9,355565,0
1996-11-25,15.9,16.109,15.9,15.955,441603,0
1996-11-26,16.064,16.064,15.9,15.955,132129,0
1996-11-27,15.955,16.012,15.782,15.9,101619,0
1996-11-29,15.9,16.012,15.9,16.012,29849,0
1996-12-02,16.109,16.109,15.847,15.9,306618,0
1996-12-03,15.955,16.339,15.955,16.229,136081,0
1996-12-04,16.229,16.285,15.782,15.782,176685,0
1996-12-05,15.9,16.064,15.847,15.847,88890,0
1996-12-06,15.847,15.847,15.617,15.672,154295,0
1996-12-09,15.738,15.738,15.237,15.291,190731,0
1996-12-10,15.291,15.346,14.524,14.524,206095,0
1996-12-11,14.524,14.681,14.296,14.627,580534,0
1996-12-12,14.599,14.599,14.26,14.26,134544,0
1996-12-13,14.153,14.153,13.814,13.987,169663,0
1996-12-16,13.987,14.761,13.987,14.653,293672,0
1996-12-17,14.599,14.653,14.477,14.543,118963,0
1996-12-18,14.599,15.099,14.543,15.099,199511,0
1996-12-19,15.099,15.364,15.099,15.146,70895,0
1996-12-20,15.034,15.31,15.034,15.31,52896,0
1996-12-23,15.364,15.7,15.364,15.645,154078,0
1996-12-24,15.537,15.7,15.537,15.7,55966,0
1996-12-26,15.59,15.756,15.59,15.756,70895,0
1996-12-27,15.756,15.756,15.473,15.537,28754,0
1996-12-30,15.537,15.645,15.31,15.426,28093,0
1996-12-31,15.426,15.473,15.31,15.364,93941,0
1997-01-02,15.364,15.426,15.265,15.31,97449,0
1997-01-03,15.31,15.364,15.199,15.364,340859,0
1997-01-06,15.426,15.59,15.426,15.59,54214,0
1997-01-07,15.59,16.029,15.59,15.984,204121,0
1997-01-08,15.984,16.091,15.918,15.918,313423,0
1997-01-09,16.091,16.694,15.918,16.582,357322,0
1997-01-10,16.527,17.195,16.527,16.924,221901,0
1997-01-13,16.924,17.085,16.801,16.857,190292,0
1997-01-14,16.857,16.924,16.582,16.924,140910,0
1997-01-15,16.801,16.857,16.756,16.801,104914,0
1997-01-16,17.023,17.195,16.756,16.756,201049,0
1997-01-17,16.582,16.801,16.582,16.756,44338,0
1997-01-20,16.801,16.801,16.639,16.694,21947,0
1997-01-21,16.694,16.694,16.257,16.257,44996,0
1997-01-22,16.257,16.257,15.756,15.865,140691,0
1997-01-23,15.756,15.756,15.473,15.473,135202,0
1997-01-24,15.473,15.537,15.265,15.537,143104,0
1997-01-27,15.473,15.473,15.265,15.265,11415,0
1997-01-28,15.364,15.537,15.31,15.31,243188,0
1997-01-29,15.426,15.537,15.31,15.31,213559,0
1997-01-30,15.426,15.811,15.364,15.811,197977,0
1997-01-31,15.811,15.811,15.645,15.645,65847,0
1997-02-03,15.473,15.537,15.265,15.364,137838,0
1997-02-04,15.473,15.473,14.815,14.872,92620,0
1997-02-05,14.872,15.426,14.434,15.31,221239,0
1997-02-06,15.31,16.029,15.31,15.364,224313,0
1997-02-07,15.473,15.7,15.31,15.31,145519,0
1997-02-10,15.31,15.31,13.706,14.216,434139,0
1997-02-11,14.041,14.216,14.041,14.153,137178,0
1997-02-12,14.216,14.815,14.216,14.38,327910,0
1997-02-13,14.153,14.761,13.706,14.434,270185,0
1997-02-14,14.815,15.146,14.653,14.708,196439,0
1997-02-18,14.708,14.926,14.434,14.926,269309,0
1997-02-19,14.926,15.199,14.761,15.034,113914,0
1997-02-20,15.034,15.034,14.653,14.926,91966,0
1997-02-21,14.815,14.815,14.653,14.708,94597,0
1997-02-24,14.653,14.708,14.543,14.599,70675,0
1997-02-25,14.653,14.872,14.599,14.761,229140,0
1997-02-26,14.815,14.926,14.153,14.315,375099,0
1997-02-27,14.315,14.477,14.041,14.041,68699,0
1997-02-28,14.088,14.088,13.486,13.814,169442,0
1997-03-03,13.607,13.607,13.158,13.158,397702,0
1997-03-04,13.267,13.542,13.202,13.375,198635,0
1997-03-05,13.486,13.607,13.103,13.267,171856,0
1997-03-06,13.158,13.542,13.041,13.486,222555,0
1997-03-07,13.607,14.315,13.542,14.26,169442,0
1997-03-10,14.216,14.599,14.153,14.599,66509,0
1997-03-11,14.477,14.599,14.38,14.477,55966,0
1997-03-12,14.453,14.453,14.172,14.388,75063,0
1997-03-13,14.388,14.388,13.949,14.172,148590,0
1997-03-14,14.172,14.233,13.949,14.06,96792,0
1997-03-17,13.949,14.005,13.842,13.842,39068,0
1997-03-18,13.898,13.949,13.56,13.678,50042,0
1997-03-19,13.732,13.779,13.176,13.404,112818,0
1997-03-20,13.404,13.451,13.229,13.286,59265,0
1997-03-21,13.337,13.624,13.286,13.286,289062,0
1997-03-24,13.404,13.451,13.112,13.286,59265,0
1997-03-25,13.286,13.504,13.286,13.337,88234,0
1997-03-26,13.404,13.404,13.068,13.286,363467,0
1997-03-27,13.404,13.779,13.337,13.404,199292,0
1997-03-31,13.451,13.451,13.229,13.286,130375,0
1997-04-01,13.176,13.229,12.949,12.949,62773,0
1997-04-02,12.949,13.068,12.565,12.565,164174,0
1997-04-03,12.565,12.565,12.121,12.457,136081,0
1997-04-04,12.457,12.674,12.294,12.403,98327,0
1997-04-07,12.509,12.674,12.509,12.565,71771,0
1997-04-08,12.629,13.176,12.629,13.068,90649,0
1997-04-09,13.176,13.898,13.176,13.779,137838,0
1997-04-10,13.678,13.842,13.337,13.504,123571,0
1997-04-11,13.451,13.504,13.404,13.404,219927,0
1997-04-14,13.404,13.451,13.176,13.286,81867,0
1997-04-15,13.286,13.337,13.112,13.229,37967,0
1997-04-16,13.176,13.176,12.784,12.784,21947,0
1997-04-17,12.629,12.784,12.509,12.629,123130,0
1997-04-18,12.73,12.784,12.674,12.674,53772,0
1997-04-21,12.73,13.068,12.457,12.674,253505,0
1997-04-22,12.73,13.286,12.73,13.286,642651,0
1997-04-23,13.404,13.898,13.404,13.842,804629,0
1997-04-24,13.949,14.233,13.842,14.06,674256,0
1997-04-25,14.114,14.114,13.949,14.06,143762,0
1997-04-28,14.005,14.06,13.779,14.005,367637,0
1997-04-29,14.005,14.114,13.898,14.06,87357,0
1997-04-30,14.114,14.618,14.114,14.618,289503,0
1997-05-01,14.727,14.891,14.727,14.843,63431,0
1997-05-02,14.843,15.5,14.787,15.389,139594,0
1997-05-05,15.389,15.945,15.389,15.945,258988,0
1997-05-06,16.219,16.276,15.838,16.165,285770,0
1997-05-07,16.165,16.276,15.891,16.276,135202,0
1997-05-08,16.165,16.941,16.081,16.219,362150,0
1997-05-09,16.219,16.339,15.5,15.891,346785,0
1997-05-12,15.945,16.611,15.945,16.611,308597,0
1997-05-13,16.503,16.503,15.945,16.276,317156,0
1997-05-14,16.384,16.384,15.838,15.918,91525,0
1997-05-15,15.838,15.891,15.528,15.528,269309,0
1997-05-16,15.672,15.718,15.5,15.718,143323,0
1997-05-19,15.838,15.945,15.782,15.945,65188,0
1997-05-20,15.945,16.193,15.945,16.056,447965,0
1997-05-21,16.165,16.339,16.165,16.339,251310,0
1997-05-22,16.448,16.448,16.219,16.384,86696,0
1997-05-23,16.384,16.611,16.384,16.555,100525,0
1997-05-27,16.503,16.666,16.448,16.448,221901,0
1997-05-28,16.339,16.666,16.276,16.63,59042,0
1997-05-29,16.611,16.611,16.503,16.527,164611,0
1997-05-30,16.527,16.611,16.276,16.384,245163,0
1997-06-02,16.666,16.801,16.503,16.801,142008,0
1997-06-03,16.801,17.047,16.611,16.694,101842,0
1997-06-04,16.801,16.801,16.503,16.582,67161,0
1997-06-05,16.63,16.801,16.555,16.582,91525,0
1997-06-06,16.611,16.722,16.384,16.384,129715,0
1997-06-09,16.503,16.503,15.838,15.964,445115,0
1997-06-10,15.718,15.891,15.31,15.672,201704,0
1997-06-11,15.5,15.891,15.337,15.528,622457,0
1997-06-12,15.556,15.581,15.31,15.364,138936,0
1997-06-13,15.473,15.802,15.364,15.691,181075,0
1997-06-16,15.802,15.802,15.691,15.691,68921,0
1997-06-17,15.581,15.718,15.528,15.635,144421,0
1997-06-18,15.653,15.718,15.608,15.653,163954,0
1997-06-19,15.691,15.945,15.691,15.882,221462,0
1997-06-20,15.556,15.653,15.407,15.528,226069,0
1997-06-23,15.528,16.193,15.473,16.193,83402,0
1997-06-24,16.193,16.193,15.856,16.193,92183,0
1997-06-25,16.193,16.193,16.072,16.109,26338,0
1997-06-26,16.156,16.276,16.072,16.072,198635,0
1997-06-27,16.072,16.072,15.856,15.91,64750,0
1997-06-30,15.964,16.302,15.802,16.302,289503,0
1997-07-01,16.321,16.611,16.302,16.611,77920,0
1997-07-02,16.63,16.987,16.248,16.857,85160,0
1997-07-03,16.75,17.047,16.63,16.801,70675,0
1997-07-07,16.694,16.97,16.694,16.821,115890,0
1997-07-08,16.75,16.97,16.412,16.63,171856,0
1997-07-09,16.582,16.611,16.356,16.521,89548,0
1997-07-10,16.412,16.521,16.072,16.109,98327,0
1997-07-11,16.138,16.582,16.029,16.493,66282,0
1997-07-14,16.521,16.521,16.248,16.276,48069,0
1997-07-15,16.276,16.611,16.276,16.546,25462,0
1997-07-16,16.546,16.611,16.302,16.466,142664,0
1997-07-17,16.466,16.521,16.302,16.521,246921,0
1997-07-18,16.582,16.582,16.356,16.384,52456,0
1997-07-21,16.356,16.521,16.302,16.356,138276,0
1997-07-22,16.466,16.582,16.248,16.521,152540,0
1997-07-23,16.611,16.611,16.412,16.466,117207,0
1997-07-24,16.521,16.694,16.521,16.582,203461,0
1997-07-25,16.63,16.97,16.582,16.776,175586,0
1997-07-28,16.857,16.914,16.75,16.75,120278,0
1997-07-29,16.801,16.801,16.356,16.466,244942,0
1997-07-30,16.857,16.857,16.412,16.857,142008,0
1997-07-31,16.914,16.97,16.876,16.876,25022,0
1997-08-01,16.876,16.914,16.694,16.914,59697,0
1997-08-04,16.857,17.523,16.75,17.377,48948,0
1997-08-05,17.441,18.517,17.441,18.517,180633,0
1997-08-06,18.404,18.471,17.915,18.471,134102,0
1997-08-07,18.351,18.645,18.351,18.635,260966,0
1997-08-08,18.635,18.635,17.741,17.806,139154,0
1997-08-11,17.851,17.851,17.523,17.635,89548,0
1997-08-12,17.635,18.179,17.635,17.915,95694,0
1997-08-13,17.806,17.915,17.684,17.806,249773,0
1997-08-14,17.806,17.851,17.578,17.712,75501,0
1997-08-15,17.712,17.712,17.441,17.684,70895,0
1997-08-18,17.806,17.915,17.47,17.741,103816,0
1997-08-19,17.851,17.851,17.684,17.769,94377,0
1997-08-20,17.712,17.851,17.684,17.741,61452,0
1997-08-21,17.741,17.741,17.414,17.414,59697,0
1997-08-22,17.523,17.915,17.523,17.712,81647,0
1997-08-25,17.712,17.915,17.712,17.879,337127,0
1997-08-26,17.769,18.08,17.684,17.684,89548,0
1997-08-27,17.578,18.297,17.578,18.297,118303,0
1997-08-28,18.351,18.581,18.179,18.517,119401,0
1997-08-29,18.517,19.018,18.471,18.936,162855,0
1997-09-02,19.182,19.736,18.961,19.411,263381,0
1997-09-03,19.411,19.71,19.411,19.684,121815,0
1997-09-04,19.684,19.736,19.135,19.426,157369,0
1997-09-05,19.411,19.628,19.299,19.6,39727,0
1997-09-08,19.51,20.066,19.51,19.964,169003,0
1997-09-09,19.964,19.964,19.8,19.938,94597,0
1997-09-10,19.736,19.736,19.262,19.382,143323,0
1997-09-11,19.262,19.536,19.262,19.536,67599,0
1997-09-12,19.426,19.491,19.318,19.426,151884,0
1997-09-15,19.373,19.536,19.289,19.536,155618,0
1997-09-16,19.536,19.592,19.491,19.536,129058,0
1997-09-17,19.536,19.656,19.318,19.318,259652,0
1997-09-18,19.289,19.318,18.87,19.035,195783,0
1997-09-19,18.645,18.87,18.207,18.645,206095,0
1997-09-22,18.764,18.843,18.433,18.645,144421,0
1997-09-23,18.645,18.645,18.207,18.342,144639,0
1997-09-24,18.368,18.535,18.207,18.452,208512,0
1997-09-25,18.433,18.764,18.368,18.708,372682,0
1997-09-26,18.87,19.426,18.87,19.182,301793,0
1997-09-29,19.182,19.536,19.035,19.426,149470,0
1997-09-30,19.536,19.656,19.426,19.536,153642,0
1997-10-01,19.628,20.258,19.628,20.258,266457,0
1997-10-02,20.258,21.041,20.148,21.041,111716,0
1997-10-03,21.041,21.041,20.646,20.758,111716,0
1997-10-06,20.595,21.813,20.595,21.478,135423,0
1997-10-07,21.596,21.596,21.313,21.434,195122,0
1997-10-08,21.313,21.434,21.202,21.202,90208,0
1997-10-09,21.313,21.313,21.23,21.286,32921,0
1997-10-10,21.286,21.478,21.202,21.434,137838,0
1997-10-13,21.396,21.679,21.396,21.515,75063,0
1997-10-14,21.434,21.434,20.92,21.085,89769,0
1997-10-15,20.976,20.976,20.323,20.758,195560,0
1997-10-16,20.758,20.851,20.374,20.374,117643,0
1997-10-17,20.203,20.374,19.318,19.656,186123,0
1997-10-20,19.656,20.203,19.656,20.148,145738,0
1997-10-21,20.174,20.483,19.983,20.417,228047,0
1997-10-22,20.595,20.595,20.12,20.595,206095,0
1997-10-23,20.374,20.595,20.258,20.323,138494,0
1997-10-24,20.417,20.646,20.092,20.12,79892,0
1997-10-27,20.038,20.148,19.701,19.818,99426,0
1997-10-28,19.318,19.536,18.87,19.153,260308,0
1997-10-29,19.262,19.592,19.262,19.592,249995,0
1997-10-30,19.701,19.701,19.262,19.346,54431,0
1997-10-31,19.318,19.864,19.182,19.864,96135,0
1997-11-03,19.864,20.814,19.864,20.62,125762,0
1997-11-04,20.62,20.646,20.323,20.646,138494,0
1997-11-05,20.595,20.758,20.232,20.232,143762,0
1997-11-06,20.258,20.258,20.148,20.148,77477,0
1997-11-07,20.038,20.038,19.592,19.592,90867,0
1997-11-10,19.592,19.592,19.318,19.455,68259,0
1997-11-11,19.346,19.491,19.262,19.491,40167,0
1997-11-12,19.426,19.455,19.117,19.117,38850,0
1997-11-13,19.09,19.201,19.009,19.09,91307,0
1997-11-14,19.09,19.153,18.98,19.072,51142,0
1997-11-17,19.153,19.536,19.153,19.51,82967,0
1997-11-18,19.318,19.318,19.09,19.09,142008,0
1997-11-19,18.98,18.98,18.843,18.87,98768,0
1997-11-20,18.816,18.87,18.535,18.535,161100,0
1997-11-21,18.535,18.535,18.269,18.315,181516,0
1997-11-24,18.207,18.207,17.76,17.787,74185,0
1997-11-25,17.652,17.787,16.961,17.313,170761,0
1997-11-26,17.313,17.543,17.21,17.21,62111,0
1997-11-28,17.21,17.377,17.148,17.268,136739,0
1997-12-01,17.148,17.148,16.676,16.732,168783,0
1997-12-02,16.63,16.648,15.537,16.592,406046,0
1997-12-03,16.592,16.756,16.592,16.648,188979,0
1997-12-04,16.648,16.648,16.321,16.402,440725,0
1997-12-05,16.402,16.592,16.321,16.536,338448,0
1997-12-08,16.536,16.536,16.374,16.402,406046,0
1997-12-09,16.321,16.43,16.209,16.43,360392,0
1997-12-10,16.321,16.321,15.993,16.156,361491,0
1997-12-11,16.119,16.119,15.9,16.119,221239,0
1997-12-12,16.012,16.119,15.865,15.984,172956,0
1997-12-15,16.012,16.012,15.847,15.9,192051,0
1997-12-16,15.847,16.229,15.847,16.229,284013,0
1997-12-17,16.294,16.536,16.229,16.536,187220,0
1997-12-18,16.565,16.565,15.9,16.119,259209,0
1997-12-19,16.012,16.064,15.738,16.064,160883,0
1997-12-22,16.174,16.294,15.955,16.146,226289,0
1997-12-23,16.146,16.229,16.091,16.146,112818,0
1997-12-24,16.339,16.512,16.174,16.365,142008,0
1997-12-26,16.402,16.512,16.339,16.402,70895,0
1997-12-29,16.448,16.621,16.365,16.565,116323,0
1997-12-30,16.582,16.905,16.582,16.905,68921,0
1997-12-31,17.12,17.296,16.996,17.12,68699,0
1998-01-02,17.12,17.12,17.004,17.067,63868,0
1998-01-05,16.905,16.924,16.402,16.421,84065,0
1998-01-06,16.339,16.876,16.119,16.876,272381,0
1998-01-07,16.961,16.987,15.7,15.738,175147,0
1998-01-08,15.617,15.617,15.117,15.117,353150,0
1998-01-09,15.117,15.182,14.843,14.843,94597,0
1998-01-12,14.727,14.843,14.627,14.681,273696,0
1998-01-13,14.708,14.98,14.681,14.952,579658,0
1998-01-14,14.926,15.228,14.843,15.199,256576,0
1998-01-15,15.117,15.283,14.891,15.089,154738,0
1998-01-16,15.199,15.782,15.199,15.672,197977,0
1998-01-20,16.012,16.876,15.955,16.876,316279,0
1998-01-21,16.784,16.784,16.257,16.339,177345,0
1998-01-22,16.339,16.339,15.782,15.847,381681,0
1998-01-23,15.821,15.847,15.811,15.847,35337,0
1998-01-26,15.847,15.927,15.811,15.856,313423,0
1998-01-27,15.955,15.955,15.445,15.473,210924,0
1998-01-28,15.445,15.672,15.426,15.59,154955,0
1998-01-29,15.473,16.119,15.473,15.955,116323,0
1998-01-30,15.847,15.865,15.509,15.509,112157,0
1998-02-02,15.563,15.563,15.346,15.364,207191,0
1998-02-03,15.364,15.473,15.346,15.426,181516,0
1998-02-04,15.31,15.445,15.265,15.283,196876,0
1998-02-05,15.117,15.509,15.117,15.117,717717,0
1998-02-06,15.117,15.398,15.071,15.31,202362,0
1998-02-09,15.31,15.537,15.182,15.509,151884,0
1998-02-10,15.509,15.9,15.509,15.9,209607,0
1998-02-11,15.782,16.012,15.445,15.445,184145,0
1998-02-12,15.346,15.445,15.008,15.426,140910,0
1998-02-13,15.509,15.617,15.346,15.445,128617,0
1998-02-17,15.346,15.445,14.843,14.952,262283,0
1998-02-18,15.008,15.071,14.891,15.008,266235,0
1998-02-19,15.089,15.117,15.008,15.117,187220,0
1998-02-20,15.071,15.117,15.008,15.117,200607,0
1998-02-23,15.117,15.117,14.952,14.98,133447,0
1998-02-24,14.952,15.071,14.926,14.952,103816,0
1998-02-25,14.891,14.952,14.843,14.926,113914,0
1998-02-26,14.843,15.426,14.787,15.426,251089,0
1998-02-27,15.445,15.445,15.117,15.146,76818,0
1998-03-02,15.228,15.445,15.182,15.445,175586,0
1998-03-03,15.364,15.764,15.364,15.764,203023,0
1998-03-04,15.782,15.865,15.537,15.672,71771,0
1998-03-05,15.563,15.672,15.283,15.346,60797,0
1998-03-06,15.228,15.346,15.182,15.199,84722,0
1998-03-09,15.117,15.426,15.008,15.426,332741,0
1998-03-10,15.537,16.119,15.509,16.119,263381,0
1998-03-11,16.012,16.294,15.9,16.229,161979,0
1998-03-12,16.311,16.694,16.257,16.365,215095,0
1998-03-13,16.476,16.527,16.276,16.448,47407,0
1998-03-16,16.421,16.421,16.091,16.109,28533,0
1998-03-17,16.109,16.109,15.445,15.635,143104,0
1998-03-18,15.537,15.984,15.537,15.891,76381,0
1998-03-19,15.891,15.891,15.718,15.756,365663,0
1998-03-20,15.756,16.421,15.756,16.193,112594,0
1998-03-23,17.03,17.587,17.03,17.587,332958,0
1998-03-24,17.479,18.035,17.424,17.925,353587,0
1998-03-25,17.925,18.261,17.869,18.006,245604,0
1998-03-26,17.925,18.315,17.925,18.207,134763,0
1998-03-27,18.223,18.315,17.313,17.358,485280,0
1998-03-30,16.924,17.814,16.924,17.424,254382,0
1998-03-31,17.313,17.341,17.148,17.313,176027,0
1998-04-01,17.313,17.395,17.204,17.23,270185,0
1998-04-02,17.167,17.204,17.004,17.03,68699,0
1998-04-03,17.03,17.03,16.811,17.004,195783,0
1998-04-06,17.03,17.03,16.527,16.527,103598,0
1998-04-07,16.648,16.648,16.091,16.421,169003,0
1998-04-08,16.384,16.895,16.384,16.776,110181,0
1998-04-09,16.694,16.776,16.648,16.694,236606,0
1998-04-13,16.694,16.694,16.138,16.257,491867,0
1998-04-14,16.219,16.527,16.219,16.448,28754,0
1998-04-15,16.421,16.582,16.257,16.582,97015,0
1998-04-16,16.476,16.694,16.384,16.527,278746,0
1998-04-17,16.527,16.866,16.527,16.648,127960,0
1998-04-20,16.648,16.924,16.582,16.811,93941,0
1998-04-21,16.811,16.866,16.676,16.866,55966,0
1998-04-22,16.979,16.979,16.694,16.866,266893,0
1998-04-23,16.811,16.811,16.648,16.694,71771,0
1998-04-24,16.694,16.732,16.648,16.732,154295,0
1998-04-27,16.648,16.648,16.056,16.257,173831,0
1998-04-28,16.365,16.421,16.138,16.257,131691,0
1998-04-29,16.694,17.424,16.527,17.395,264038,0
1998-04-30,17.479,18.035,17.479,17.75,468818,0
1998-05-01,17.787,17.787,17.358,17.75,190731,0
1998-05-04,17.702,17.977,17.702,17.896,77477,0
1998-05-05,17.832,17.896,17.787,17.896,49823,0
1998-05-06,17.977,17.977,17.56,17.587,49823,0
1998-05-07,17.479,17.504,17.03,17.085,72650,0
1998-05-08,17.148,17.702,17.148,17.702,110181,0
1998-05-11,17.814,17.869,17.341,17.341,112818,0
1998-05-12,17.248,17.341,17.03,17.057,73090,0
1998-05-13,17.057,17.424,17.004,17.424,65847,0
1998-05-14,17.424,17.479,17.313,17.451,30508,0
1998-05-15,17.358,17.543,17.341,17.341,95035,0
1998-05-18,17.341,17.341,16.527,16.811,205000,0
1998-05-19,16.811,17.148,16.811,17.148,54214,0
1998-05-20,17.03,17.03,16.582,16.582,148809,0
1998-05-21,16.476,16.648,16.311,16.648,205878,0
1998-05-22,16.582,16.582,16.476,16.476,598754,0
1998-05-26,16.476,16.476,15.984,16.219,237043,0
1998-05-27,16.219,16.219,15.918,16.193,514692,0
1998-05-28,16.091,16.193,16.056,16.174,48948,0
1998-05-29,16.219,16.339,16.138,16.339,90208,0
1998-06-01,16.311,16.339,16.219,16.276,29849,0
1998-06-02,16.365,16.365,16.056,16.091,16024,0
1998-06-03,16.091,16.174,16.056,16.091,59697,0
1998-06-04,16.193,16.476,16.174,16.476,36654,0
1998-06-05,16.421,16.895,16.421,16.895,36435,0
1998-06-08,16.895,16.895,16.257,16.257,52896,0
1998-06-09,16.138,16.174,15.718,15.891,51142,0
1998-06-10,15.865,15.891,15.608,15.718,29414,0
1998-06-11,15.635,15.635,14.824,15.329,82967,0
1998-06-12,15.38,15.581,15.163,15.581,41480,0
1998-06-15,15.49,15.49,14.718,14.962,61452,0
1998-06-16,14.934,15.364,14.934,15.182,206095,0
1998-06-17,15.182,15.301,15.136,15.219,148809,0
1998-06-18,15.107,15.163,14.543,15.163,146395,0
1998-06-19,15.163,15.182,14.891,15.163,83402,0
1998-06-22,15.219,15.38,15.163,15.273,74843,0
1998-06-23,15.301,15.782,15.273,15.663,201930,0
1998-06-24,15.782,16.219,15.718,16.219,48948,0
1998-06-25,16.109,16.219,15.445,15.718,67821,0
1998-06-26,15.718,16.276,15.663,16.276,251310,0
1998-06-29,16.448,16.611,16.339,16.356,74185,0
1998-06-30,16.356,16.356,14.769,15.581,5180932,0
1998-07-01,15.49,16.276,15.49,16.138,1049137,0
1998-07-02,16.109,16.339,15.945,16.276,2309635,0
1998-07-06,16.276,16.276,16.138,16.138,1543197,0
1998-07-07,16.109,16.109,15.964,16.109,950587,0
1998-07-08,16.219,16.219,16.029,16.072,683475,0
1998-07-09,16.072,16.072,15.782,15.856,112818,0
1998-07-10,15.802,15.802,15.38,15.38,66282,0
1998-07-13,15.38,15.38,14.934,15.136,101842,0
1998-07-14,15.246,15.6,15.246,15.6,604023,0
1998-07-15,15.663,15.663,15.445,15.635,540369,0
1998-07-16,15.635,15.635,15.38,15.581,134544,0
1998-07-17,15.581,15.581,15.38,15.49,119401,0
1998-07-20,15.581,15.746,15.556,15.581,733516,0
1998-07-21,15.556,15.556,15.473,15.528,772365,0
1998-07-22,15.49,15.556,15.182,15.301,252846,0
1998-07-23,15.163,15.273,14.891,14.934,250433,0
1998-07-24,14.891,15.136,14.853,14.934,117643,0
1998-07-27,14.962,14.962,14.486,14.718,131691,0
1998-07-28,14.599,14.627,14.406,14.406,139154,0
1998-07-29,14.444,14.543,14.38,14.47,323742,0
1998-07-30,14.47,14.663,14.47,14.663,401878,0
1998-07-31,14.599,14.627,14.38,14.38,145738,0
1998-08-03,14.268,14.268,14.096,14.162,113914,0
1998-08-04,14.162,14.38,13.879,14.162,222555,0
1998-08-05,14.041,14.041,13.879,13.906,157812,0
1998-08-06,13.879,13.879,13.607,13.822,42142,0
1998-08-07,13.822,14.406,13.822,14.325,601169,0
1998-08-10,14.268,14.268,13.822,13.959,127960,0
1998-08-11,13.851,13.932,13.202,13.267,161100,0
1998-08-12,13.267,13.65,13.267,13.347,113473,0
1998-08-13,13.267,13.486,12.484,12.484,351176,0
1998-08-14,12.594,12.869,12.484,12.594,273917,0
1998-08-17,12.594,12.869,12.594,12.821,289062,0
1998-08-18,12.931,13.486,12.931,13.202,655379,0
1998-08-19,13.607,13.706,13.375,13.65,722323,0
1998-08-20,13.65,13.65,13.607,13.632,293232,0
1998-08-21,13.632,13.65,13.267,13.375,530491,0
1998-08-24,13.347,13.347,13.121,13.121,552440,0
1998-08-25,13.202,13.202,13.096,13.096,265137,0
1998-08-26,12.986,12.986,12.565,12.647,293672,0
1998-08-27,12.537,12.565,11.982,12.064,450381,0
1998-08-28,11.956,11.956,11.808,11.928,91525,0
1998-08-31,11.808,11.9,11.753,11.79,439627,0
1998-09-01,11.9,11.982,11.736,11.837,184804,0
1998-09-02,11.875,12.035,11.837,11.875,360176,0
1998-09-03,11.808,11.808,11.648,11.709,132350,0
1998-09-04,11.875,12.484,11.875,12.484,316498,0
1998-09-08,12.594,13.375,12.594,13.202,304207,0
1998-09-09,13.202,13.202,12.767,12.959,72433,0
1998-09-10,12.821,13.433,12.821,13.321,465311,0
1998-09-11,13.404,14.627,13.404,14.543,274356,0
1998-09-14,14.543,14.743,14.543,14.571,565831,0
1998-09-15,14.571,14.571,14.277,14.277,113914,0
1998-09-16,14.306,14.434,14.096,14.206,73308,0
1998-09-17,14.124,14.124,13.624,13.76,113473,0
1998-09-18,14.182,14.182,13.732,14.041,88234,0
1998-09-21,13.932,14.069,13.597,13.906,111057,0
1998-09-22,13.987,14.014,13.851,14.014,93717,0
1998-09-23,14.124,14.743,14.124,14.708,373123,0
1998-09-24,14.681,14.708,14.543,14.681,246260,0
1998-09-25,14.571,15.219,14.571,14.934,99863,0
1998-09-28,14.872,14.909,14.627,14.761,112818,0
1998-09-29,14.872,14.934,14.599,14.627,285770,0
1998-09-30,14.514,14.708,14.162,14.708,109742,0
1998-10-01,14.708,14.708,14.353,14.353,267550,0
1998-10-02,14.38,14.434,14.162,14.296,231117,0
1998-10-05,14.182,14.182,13.732,13.851,209607,0
1998-10-06,13.851,13.851,13.504,13.624,381681,0
1998-10-07,13.624,13.959,13.459,13.959,118739,0
1998-10-08,13.732,13.851,13.732,13.851,199292,0
1998-10-09,13.959,14.315,13.851,14.124,157150,0
1998-10-12,14.124,14.599,14.124,14.296,128617,0
1998-10-13,14.182,14.26,14.069,14.096,402974,0
1998-10-14,14.182,14.182,13.851,14.014,355346,0
1998-10-15,13.906,14.014,13.624,14.014,77477,0
1998-10-16,13.906,14.406,13.906,14.296,294547,0
1998-10-19,14.182,14.743,14.182,14.708,208071,0
1998-10-20,14.708,15.08,14.708,14.853,92842,0
1998-10-21,14.681,14.681,14.296,14.514,711350,0
1998-10-22,14.462,14.796,14.462,14.708,1241405,0
1998-10-23,14.743,15.016,14.627,15.016,944224,0
1998-10-26,15.099,15.099,14.743,14.962,399464,0
1998-10-27,14.853,14.962,14.743,14.796,484838,0
1998-10-28,14.796,15.182,14.681,15.052,550029,0
1998-10-29,15.052,15.136,14.962,15.136,68699,0
1998-10-30,15.136,15.301,15.099,15.136,184804,0
1998-11-02,15.182,15.964,15.136,15.83,149909,0
1998-11-03,15.746,16.165,15.746,16.109,313205,0
1998-11-04,16.248,16.248,16.047,16.193,170102,0
1998-11-05,16.193,16.384,16.193,16.33,301352,0
1998-11-06,16.302,16.33,15.653,15.653,235946,0
1998-11-09,15.691,15.856,15.528,15.653,198635,0
1998-11-10,15.691,15.691,15.572,15.635,508328,0
1998-11-11,15.635,15.635,15.136,15.136,227827,0
1998-11-12,15.163,15.246,14.99,15.136,587779,0
1998-11-13,15.08,15.407,15.08,15.246,131691,0
1998-11-16,15.246,15.301,15.08,15.182,73745,0
1998-11-17,15.182,15.182,14.962,15.016,222555,0
1998-11-18,15.052,15.08,14.99,15.052,318255,0
1998-11-19,15.08,15.08,14.962,14.99,307937,0
1998-11-20,14.962,14.99,14.853,14.962,317815,0
1998-11-23,14.962,15.136,14.962,14.962,483962,0
1998-11-24,14.99,14.99,14.909,14.962,318255,0
1998-11-25,14.872,14.934,14.824,14.853,103159,0
1998-11-27,14.796,14.872,14.796,14.872,80329,0
1998-11-30,14.853,14.909,14.681,14.708,287746,0
1998-12-01,14.599,14.599,13.732,14.296,726052,0
1998-12-02,14.26,14.26,13.624,13.624,140910,0
1998-12-03,13.459,13.486,12.665,12.73,457404,0
1998-12-04,12.757,13.176,12.62,12.894,2171581,0
1998-12-07,12.894,13.176,12.784,13.096,289719,0
1998-12-08,13.56,13.786,13.404,13.423,425139,0
1998-12-09,13.423,13.423,12.949,13.096,156489,0
1998-12-10,13.096,13.286,12.949,13.176,261626,0
1998-12-11,13.086,13.249,13.032,13.032,73308,0
1998-12-14,12.978,13.005,12.886,13.005,307718,0
1998-12-15,12.978,12.978,12.803,12.886,210264,0
1998-12-16,12.869,13.193,12.748,12.949,154955,0
1998-12-17,13.032,13.086,12.921,12.978,180417,0
1998-12-18,13.005,13.139,12.639,12.803,341298,0
1998-12-21,12.978,12.978,12.692,12.748,187661,0
1998-12-22,12.803,12.84,12.574,12.803,143984,0
1998-12-23,12.84,12.84,12.555,12.748,163954,0
1998-12-24,12.639,12.784,12.555,12.72,60797,0
1998-12-28,12.72,12.72,12.413,12.529,96135,0
1998-12-29,12.529,12.949,12.529,12.869,152540,0
1998-12-30,12.978,12.978,12.803,12.869,222993,0
1998-12-31,12.784,13.76,12.784,13.732,245823,0
1999-01-04,13.732,14.206,13.533,13.869,326812,0
1999-01-05,13.987,14.088,13.804,13.869,295206,0
1999-01-06,13.924,14.069,13.869,14.069,98327,0
1999-01-07,13.987,14.069,13.869,13.987,144639,0
1999-01-08,14.032,14.069,13.706,14.069,165271,0
1999-01-11,14.069,14.088,13.804,14.032,97449,0
1999-01-12,14.088,14.088,13.706,13.706,178659,0
1999-01-13,13.706,13.869,13.56,13.842,175586,0
1999-01-14,13.732,13.76,13.193,13.229,423605,0
1999-01-15,13.249,13.394,13.193,13.229,157150,0
1999-01-19,13.229,13.249,12.921,13.139,204780,0
1999-01-20,13.139,13.423,13.139,13.356,139594,0
1999-01-21,13.356,13.356,13.086,13.176,132129,0
1999-01-22,13.193,13.356,13.086,13.193,118739,0
1999-01-25,13.193,13.193,12.921,12.978,178440,0
1999-01-26,13.032,13.032,12.355,12.978,101842,0
1999-01-27,12.978,12.978,12.413,12.474,422946,0
1999-01-28,12.438,12.438,12.168,12.275,368955,0
1999-01-29,12.275,12.275,11.071,11.717,604023,0
1999-02-01,11.717,11.855,11.189,11.207,357761,0
1999-02-02,11.189,11.189,10.743,11.126,719252,0
1999-02-03,10.963,11.409,10.963,11.381,755247,0
1999-02-04,11.381,11.381,11.071,11.126,418779,0
1999-02-05,11.189,11.545,11.189,11.518,406046,0
1999-02-08,11.573,11.682,11.409,11.435,250433,0
1999-02-09,11.435,11.435,11.045,11.071,963319,0
1999-02-10,11.071,11.189,10.396,10.517,708496,0
1999-02-11,10.624,10.624,10.234,10.27,405390,0
1999-02-12,10.206,10.343,10.178,10.343,595024,0
1999-02-16,10.289,10.289,10.06,10.178,309692,0
1999-02-17,10.06,10.06,9.0029,9.2226,164174,0
1999-02-18,9.3315,9.614,9.2849,9.513,384758,0
1999-02-19,9.614,9.679,9.3951,9.4766,374222,0
1999-02-22,9.595,9.785,9.4224,9.757,157369,0
1999-02-23,9.73,9.785,9.3951,9.595,194023,0
1999-02-24,9.595,9.702,9.2226,9.3951,752392,0
1999-02-25,9.561,9.986,9.513,9.897,336691,0
1999-02-26,10.396,10.843,10.369,10.489,795194,0
1999-03-01,10.743,10.896,10.624,10.624,225413,0
1999-03-02,10.624,10.896,10.125,10.289,206095,0
1999-03-03,10.396,10.396,10.06,10.178,268212,0
1999-03-04,10.289,10.799,10.06,10.517,690278,0
1999-03-05,10.517,10.963,10.517,10.825,293232,0
1999-03-08,10.799,11.743,10.799,11.518,697303,0
1999-03-09,11.409,11.518,11.327,11.435,207850,0
1999-03-10,11.573,11.799,11.545,11.638,353150,0
1999-03-11,11.736,12.33,11.656,11.883,395511,0
1999-03-12,12.045,12.101,11.818,11.883,392001,0
1999-03-15,11.9,11.9,11.762,11.818,489449,0
1999-03-16,11.592,11.709,11.491,11.518,87794,0
1999-03-17,11.427,11.818,11.427,11.818,275451,0
1999-03-18,11.883,11.937,11.656,11.736,236383,0
1999-03-19,11.709,11.9,11.682,11.682,184586,0
1999-03-22,11.682,11.818,11.682,11.709,74405,0
1999-03-23,11.656,11.656,11.179,11.427,134102,0
1999-03-24,11.427,11.762,11.427,11.656,449287,0
1999-03-25,11.518,11.736,11.098,11.736,1655351,0
1999-03-26,12.101,12.211,11.937,12.101,524788,0
1999-03-29,12.211,12.211,11.762,11.883,7706320,0
1999-03-30,11.883,12.438,11.883,12.265,1967899,0
1999-03-31,12.33,12.493,12.304,12.355,885180,0
1999-04-01,12.33,12.438,12.101,12.247,329886,0
1999-04-05,12.384,12.493,11.99,12.304,205438,0
1999-04-06,12.519,12.655,12.159,12.159,317596,0
1999-04-07,12.33,12.33,11.855,11.883,206095,0
1999-04-08,11.99,12.384,11.628,12.33,367637,0
1999-04-09,12.33,12.519,12.265,12.465,211582,0
1999-04-12,12.384,12.655,12.384,12.555,607973,0
1999-04-13,12.611,12.94,12.555,12.776,505911,0
1999-04-14,12.72,12.776,12.413,12.438,288841,0
1999-04-15,12.465,13.023,12.465,13.005,335371,0
1999-04-16,12.94,13.678,12.94,13.423,374439,0
1999-04-19,13.451,14.06,13.423,13.723,452577,0
1999-04-20,13.723,13.723,13.22,13.394,313205,0
1999-04-21,13.451,13.869,13.394,13.615,694451,0
1999-04-22,13.56,13.723,13.451,13.476,294547,0
1999-04-23,13.533,13.779,13.476,13.615,320667,0
1999-04-26,13.56,13.706,13.56,13.706,209607,0
1999-04-27,13.678,13.898,13.56,13.842,207191,0
1999-04-28,13.898,14.462,13.898,14.26,472989,0
1999-04-29,14.543,15.016,14.462,14.962,1187632,0
1999-04-30,15.08,15.219,14.853,14.909,727370,0
1999-05-03,14.909,15.465,14.909,15.436,504817,0
1999-05-04,15.436,15.436,14.962,15.301,732198,0
1999-05-05,15.301,15.301,14.787,15.016,120278,0
1999-05-06,15.016,15.301,14.909,15.246,112818,0
1999-05-07,15.246,15.246,14.853,15.246,332297,0
1999-05-10,15.08,15.301,15.08,15.246,229365,0
1999-05-11,15.246,15.407,15.136,15.301,242529,0
1999-05-12,15.301,15.301,14.962,14.962,142008,0
1999-05-13,15.043,15.08,14.708,14.824,421846,0
1999-05-14,14.824,14.962,14.571,14.627,203023,0
1999-05-17,14.398,14.681,14.233,14.627,440285,0
1999-05-18,14.627,14.872,14.398,14.514,539713,0
1999-05-19,14.514,14.708,14.114,14.114,417021,0
1999-05-20,14.787,15.136,14.571,15.136,2592989,0
1999-05-21,15.993,16.448,15.718,15.91,1312737,0
1999-05-24,15.993,16.029,15.465,15.528,290380,0
1999-05-25,15.528,15.882,15.136,15.528,580534,0
1999-05-26,15.6,15.91,15.407,15.83,489449,0
1999-05-27,15.83,15.83,15.219,15.38,279403,0
1999-05-28,15.465,15.572,15.329,15.572,242752,0
1999-06-01,15.691,15.691,15.301,15.691,551128,0
1999-06-02,15.865,15.865,15.528,15.718,263819,0
1999-06-03,15.882,15.882,15.572,15.691,271720,0
1999-06-04,15.773,15.773,15.49,15.718,361709,0
1999-06-07,15.83,16.339,15.718,16.339,597437,0
1999-06-08,16.356,16.476,16.193,16.448,959149,0
1999-06-09,16.476,16.476,16.138,16.138,574827,0
1999-06-10,16.257,16.257,16.029,16.109,289062,0
1999-06-11,16.156,16.33,16.109,16.156,1463963,0
1999-06-14,16.072,16.722,16.072,16.503,1302204,0
1999-06-15,16.611,16.776,16.503,16.776,865865,0
1999-06-16,16.776,16.811,16.503,16.611,565612,0
1999-06-17,16.555,16.611,16.412,16.555,399901,0
1999-06-18,16.611,16.722,16.448,16.582,931054,0
1999-06-21,16.582,16.582,16.156,16.276,410875,0
1999-06-22,16.33,16.384,15.993,16.128,311009,0
1999-06-23,16.128,16.276,16.109,16.193,361709,0
1999-06-24,16.193,16.219,15.937,16.128,246260,0
1999-06-25,16.128,16.128,15.764,15.847,173173,0
1999-06-28,15.847,15.882,15.764,15.802,248674,0
1999-06-29,15.802,16.109,15.802,16.02,477819,0
1999-06-30,16.156,16.33,16.047,16.072,1074160,0
1999-07-01,16.276,16.722,16.276,16.63,399464,0
1999-07-02,16.63,16.666,16.503,16.63,392220,0
1999-07-06,16.666,16.84,16.384,16.582,363467,0
1999-07-07,16.666,16.666,16.156,16.356,154738,0
1999-07-08,16.555,16.582,16.384,16.527,454332,0
1999-07-09,16.448,16.722,16.384,16.722,181516,0
1999-07-12,16.84,16.941,16.722,16.924,356223,0
1999-07-13,16.924,17.167,16.811,17.167,336691,0
1999-07-14,17.276,17.276,17.148,17.148,728031,0
1999-07-15,17.148,17.367,17.148,17.341,265137,0
1999-07-16,17.276,17.276,17.148,17.167,197536,0
1999-07-19,17.057,17.085,16.722,16.84,146177,0
1999-07-20,16.666,16.694,16.219,16.276,401219,0
1999-07-21,16.276,16.276,15.882,16.219,295866,0
1999-07-22,16.156,16.156,15.764,15.993,180633,0
1999-07-23,16.02,16.302,16.02,16.219,468818,0
1999-07-26,16.109,16.109,15.398,15.398,1456060,0
1999-07-27,15.49,15.546,14.806,14.926,3123264,0
1999-07-28,15.265,15.455,15.117,15.426,4440169,0
1999-07-29,15.426,16.611,15.373,16.611,2139536,0
1999-07-30,16.384,16.527,16.109,16.527,1317566,0
1999-08-02,16.448,16.555,16.384,16.412,509644,0
1999-08-03,16.555,16.555,16.412,16.412,648136,0
1999-08-04,16.412,17.03,16.384,16.895,1277180,0
1999-08-05,16.895,17.276,16.895,17.195,2230841,0
1999-08-06,17.23,17.341,17.057,17.313,870037,0
1999-08-09,17.313,17.977,17.167,17.869,1322395,0
1999-08-10,17.95,18.289,17.643,17.676,1303958,0
1999-08-11,17.731,18.071,17.46,18.016,476280,0
1999-08-12,18.124,18.351,18.124,18.324,1270376,0
1999-08-13,18.908,19.026,18.404,18.581,1625282,0
1999-08-16,18.798,18.798,18.071,18.151,821092,0
1999-08-17,18.269,18.581,17.676,18.351,4272488,0
1999-08-18,18.179,18.179,17.932,18.071,770612,0
1999-08-19,17.896,18.689,17.896,18.351,1972948,0
1999-08-20,18.404,18.581,18.071,18.099,1682130,0
1999-08-23,18.099,18.324,17.841,17.95,1389997,0
1999-08-24,17.95,17.95,17.504,17.787,990093,0
1999-08-25,17.625,18.071,17.587,17.587,1476692,0
1999-08-26,17.587,17.587,16.941,17.12,1670499,0
1999-08-27,17.12,17.341,16.97,17.276,1040136,0
1999-08-30,17.167,17.46,17.057,17.424,523252,0
1999-08-31,17.395,17.56,17.276,17.341,325493,0
1999-09-01,17.341,17.676,17.341,17.46,515788,0
1999-09-02,17.341,17.395,17.167,17.195,1107302,0
1999-09-03,17.195,17.395,17.167,17.276,466843,0
1999-09-07,17.276,17.587,17.23,17.587,604023,0
1999-09-08,17.587,17.869,17.479,17.787,722987,0
1999-09-09,18.071,19.411,18.071,19.411,2073687,0
1999-09-10,19.299,20.092,19.192,19.445,1964388,0
1999-09-13,19.491,20.193,19.182,19.836,882110,0
1999-09-14,19.545,19.717,19.22,19.346,492085,0
1999-09-15,19.299,19.299,18.535,18.79,701693,0
1999-09-16,18.654,18.87,18.315,18.736,942688,0
1999-09-17,18.764,19.009,18.626,18.87,1005456,0
1999-09-20,18.764,19.099,18.654,18.79,1669180,0
1999-09-21,18.654,18.826,18.207,18.207,1093035,0
1999-09-22,18.452,18.989,18.207,18.207,15105583,0
1999-09-23,18.315,18.424,18.207,18.315,2898512,0
1999-09-24,18.223,18.626,18.207,18.535,3348235,0
1999-09-27,18.368,18.49,18.207,18.334,1113886,0
1999-09-28,18.207,18.261,17.643,18.063,2544045,0
1999-09-29,18.207,18.598,18.141,18.49,1568218,0
1999-09-30,18.572,18.654,18.223,18.626,1008969,0
1999-10-01,18.598,18.764,18.424,18.708,696204,0
1999-10-04,18.826,18.87,18.535,18.843,1677958,0
1999-10-05,18.736,18.736,17.75,17.977,1635160,0
1999-10-06,17.977,18.141,17.587,18.116,1454521,0
1999-10-07,17.95,18.035,17.814,17.977,819335,0
1999-10-08,17.869,17.869,17.185,17.479,1462642,0
1999-10-11,17.479,18.368,17.479,18.223,791900,0
1999-10-12,18.424,18.49,17.977,17.997,557272,0
1999-10-13,18.207,18.315,17.832,17.896,1008310,0
1999-10-14,17.925,17.977,17.814,17.977,515788,0
1999-10-15,17.693,18.179,17.414,17.95,925565,0
1999-10-18,17.95,17.95,17.303,17.414,794973,0
1999-10-19,17.386,17.693,17.331,17.358,866963,0
1999-10-20,17.414,17.643,17.023,17.587,574389,0
1999-10-21,17.693,17.95,17.523,17.667,714643,0
1999-10-22,17.977,18.517,17.814,18.261,1021261,0
1999-10-25,18.452,18.87,18.452,18.68,1490079,0
1999-10-26,18.79,18.843,18.089,18.207,610824,0
1999-10-27,18.116,18.517,17.832,17.925,732198,0
1999-10-28,17.925,17.977,17.615,17.615,1131444,0
1999-10-29,17.441,17.523,17.331,17.479,990754,0
1999-11-01,17.523,17.587,17.441,17.479,867402,0
1999-11-02,17.497,17.587,17.303,17.479,1189607,0
1999-11-03,17.587,17.814,17.358,17.386,909104,0
1999-11-04,17.497,17.523,17.303,17.497,291479,0
1999-11-05,17.497,17.523,17.075,17.167,1581606,0
1999-11-08,17.13,17.615,16.914,17.276,1007876,0
1999-11-09,17.479,17.75,17.386,17.56,692472,0
1999-11-10,17.778,18.424,17.75,17.896,949929,0
1999-11-11,17.896,18.207,17.832,17.95,1557242,0
1999-11-12,18.141,18.141,17.643,17.814,531593,0
1999-11-15,17.977,18.089,17.814,17.977,552881,0
1999-11-17,18.063,18.708,18.063,18.572,1826545,0
1999-11-18,18.626,18.764,18.315,18.626,1636475,0
1999-11-19,18.626,18.764,17.997,18.368,867621,0
1999-11-22,18.368,18.368,17.479,17.643,920078,0
1999-11-23,17.185,17.248,16.402,16.914,2421572,0
1999-11-24,17.075,17.075,16.546,16.741,836014,0
1999-11-26,16.741,16.741,16.63,16.685,178659,0
1999-11-29,16.512,16.572,15.847,16.174,1610139,0
1999-11-30,16.038,16.064,15.645,15.847,1207166,0
1999-12-01,15.728,16.321,15.672,16.294,991191,0
1999-12-02,16.374,16.466,15.927,16.321,888253,0
1999-12-03,16.209,16.402,15.645,15.728,817580,0
1999-12-06,15.7,15.7,14.608,14.806,2266617,0
1999-12-07,14.769,14.769,13.65,14.041,2854616,0
1999-12-08,14.041,14.486,13.258,14.216,2225789,0
1999-12-09,14.216,14.444,13.476,13.906,1620015,0
1999-12-10,13.851,14.242,13.597,13.732,1570413,0
1999-12-13,13.624,14.971,13.624,14.663,2347387,0
1999-12-14,14.514,14.543,14.182,14.233,1077887,0
1999-12-15,14.296,14.971,14.296,14.971,725614,0
1999-12-16,15.219,15.59,15.024,15.364,753494,0
1999-12-17,15.537,15.537,14.769,15.08,902303,0
1999-12-20,14.971,15.08,14.406,15.08,510301,0
1999-12-21,15.31,15.756,14.971,15.756,1106643,0
1999-12-22,15.635,15.756,15.136,15.163,866308,0
1999-12-23,15.246,15.31,14.718,14.909,703009,0
1999-12-27,14.853,15.052,14.462,14.627,910861,0
1999-12-28,14.718,15.08,14.627,14.853,782021,0
1999-12-29,14.743,15.417,14.743,15.364,379049,0
1999-12-30,15.246,15.509,15.052,15.199,395731,0
1999-12-31,15.31,15.389,14.806,14.806,374222,0
2000-01-03,14.909,15.08,14.434,14.571,798487,0
2000-01-04,14.718,14.718,14.114,14.26,1624626,0
2000-01-05,14.343,14.514,14.182,14.514,945758,0
2000-01-06,14.343,15.537,14.296,15.246,572414,0
2000-01-07,15.31,15.865,15.199,15.329,601607,0
2000-01-10,15.364,15.417,14.824,15.136,420094,0
2000-01-11,15.136,15.389,15.024,15.364,593267,0
2000-01-12,15.31,15.31,15.08,15.136,413510,0
2000-01-13,15.219,15.556,15.199,15.473,890668,0
2000-01-14,15.473,15.635,15.08,15.556,792998,0
2000-01-18,15.556,16.821,15.556,16.821,1061427,0
2000-01-19,16.821,17.331,16.821,17.276,1208921,0
2000-01-20,17.167,17.896,17.167,17.523,1314496,0
2000-01-21,17.787,18.79,17.787,18.598,1307250,0
2000-01-24,18.68,18.936,17.667,18.124,2220307,0
2000-01-25,18.006,18.035,17.615,17.667,663283,0
2000-01-26,17.693,18.141,17.21,17.21,738344,0
2000-01-27,17.276,17.787,16.63,16.905,819994,0
2000-01-28,16.876,17.167,16.658,16.905,648798,0
2000-01-31,16.876,16.876,15.821,15.821,1055501,0
2000-02-01,15.821,16.402,15.821,16.238,1034429,0
2000-02-02,16.339,16.565,16.038,16.038,620043,0
2000-02-03,16.321,16.339,16.038,16.174,455870,0
2000-02-04,16.174,16.546,16.038,16.209,515788,0
2000-02-07,16.091,16.658,16.091,16.209,597437,0
2000-02-08,16.209,16.267,15.821,16.209,296744,0
2000-02-09,16.209,16.484,15.865,15.9,1109056,0
2000-02-10,15.984,17.075,15.984,16.712,682818,0
2000-02-11,16.876,16.876,16.209,16.209,423824,0
2000-02-14,16.374,16.941,16.209,16.741,614558,0
2000-02-15,16.741,17.276,16.712,17.13,1054185,0
2000-02-16,16.97,17.523,16.941,17.276,426895,0
2000-02-17,17.56,17.56,17.21,17.395,714419,0
2000-02-18,17.276,17.497,17.075,17.167,996240,0
2000-02-22,17.303,17.303,16.685,17.248,740104,0
2000-02-23,17.13,17.167,16.209,16.601,425581,0
2000-02-24,16.484,16.712,16.091,16.402,819335,0
2000-02-25,16.601,16.601,16.091,16.174,994487,0
2000-02-28,15.865,16.601,15.865,16.512,508546,0
2000-02-29,16.484,16.876,16.267,16.766,880791,0
2000-03-01,16.876,17.56,16.766,17.497,698616,0
2000-03-02,17.896,18.572,17.832,18.452,1456498,0
2000-03-03,18.404,18.433,17.615,17.977,862135,0
2000-03-06,18.063,18.342,17.667,18.289,347662,0
2000-03-07,18.179,20.374,18.124,20.374,1528491,0
2000-03-08,20.092,20.323,19.299,19.919,1685205,0
2000-03-09,19.8,19.983,19.245,19.946,639138,0
2000-03-10,19.892,20.174,19.465,19.836,1065157,0
2000-03-13,19.262,19.964,19.153,19.946,444018,0
2000-03-14,19.827,20.193,19.638,20.002,864550,0
2000-03-15,19.882,20.002,19.182,19.346,698616,0
2000-03-16,19.153,19.946,19.099,19.855,608410,0
2000-03-17,19.382,19.774,19.182,19.545,485940,0
2000-03-20,19.382,19.382,18.816,19.035,294547,0
2000-03-21,18.927,19.717,18.87,19.465,446431,0
2000-03-22,19.382,19.545,19.236,19.346,597656,0
2000-03-23,19.411,19.411,18.953,19.22,379049,0
2000-03-24,19.153,19.574,18.764,19.153,408679,0
2000-03-27,19.072,19.346,18.698,18.843,527419,0
2000-03-28,18.727,19.827,18.698,19.153,685448,0
2000-03-29,19.262,20.277,19.262,20.111,1091499,0
2000-03-30,20.193,21.405,20.193,21.296,2772968,0
2000-03-31,21.515,21.888,21.069,21.888,1180826,0
2000-04-03,21.804,22.451,21.743,22.114,908229,0
2000-04-04,22.078,22.078,20.612,21.405,1192675,0
2000-04-05,21.296,21.515,21.06,21.296,654286,0
2000-04-06,21.185,21.743,20.796,21.743,927760,0
2000-04-07,21.915,21.943,21.202,21.35,577247,0
2000-04-10,21.24,21.24,20.455,20.567,951027,0
2000-04-11,20.851,21.069,20.529,20.585,1385825,0
2000-04-12,20.585,21.121,20.567,20.851,1073500,0
2000-04-13,21.014,21.634,20.957,21.515,694009,0
2000-04-14,21.35,21.496,20.851,21.121,763366,0
2000-04-17,20.796,20.851,19.774,19.964,993827,0
2000-04-18,19.919,20.139,19.717,20.029,681719,0
2000-04-19,20.057,20.758,20.002,20.702,1799335,0
2000-04-20,20.612,20.612,20.232,20.503,1082278,0
2000-04-24,20.483,20.483,20.139,20.314,531810,0
2000-04-25,20.417,20.879,20.391,20.851,839968,0
2000-04-26,20.851,21.185,20.758,21.121,677987,0
2000-04-27,21.121,21.769,20.851,21.539,646381,0
2000-04-28,21.461,21.743,20.957,21.688,947293,0
2000-05-01,21.515,21.996,21.405,21.577,1550002,0
2000-05-02,21.461,21.634,21.24,21.24,830968,0
2000-05-03,21.461,21.515,20.904,21.014,638479,0
2000-05-04,20.851,22.371,20.851,22.078,1999063,0
2000-05-05,22.032,22.536,21.85,22.389,1442672,0
2000-05-08,22.507,23.547,22.114,22.964,1213310,0
2000-05-09,22.964,23.18,22.309,22.589,650111,0
2000-05-10,22.309,22.426,22.032,22.114,632119,0
2000-05-11,22.536,23.272,22.536,23.208,1297811,0
2000-05-12,23.208,24.003,22.926,23.745,1890199,0
2000-05-15,23.774,25.468,23.774,25.351,2091688,0
2000-05-16,25.351,25.351,24.231,25.187,1963947,0
2000-05-17,25.014,26.115,24.784,25.689,973194,0
2000-05-18,25.689,26.587,25.689,26.361,1109497,0
2000-05-19,26.361,26.561,26.023,26.079,654063,0
2000-05-22,26.023,26.361,25.86,26.079,835799,0
2000-05-23,26.079,26.316,25.86,26.051,1236358,0
2000-05-24,26.133,26.817,25.86,26.817,1434115,0
2000-05-25,26.361,26.444,25.743,26.444,1429280,0
2000-05-26,25.906,25.906,24.784,25.077,4829318,0
2000-05-30,25.468,25.689,25.123,25.514,2547119,0
2000-05-31,25.634,27.21,25.468,26.955,2510685,0
2000-06-01,26.983,27.264,26.756,27.042,1671153,0
2000-06-02,26.871,26.927,26.316,26.425,1256987,0
2000-06-05,26.425,26.654,25.807,25.932,932373,0
2000-06-06,25.906,26.425,25.86,26.199,1194211,0
2000-06-07,26.254,26.699,25.887,26.361,1525859,0
2000-06-08,26.254,26.871,25.97,26.587,1055501,0
2000-06-09,26.756,26.756,26.254,26.425,825041,0
2000-06-12,26.361,27.061,26.316,26.672,1057041,0
2000-06-13,26.727,27.061,26.606,26.946,591511,0
2000-06-14,27.035,27.484,26.983,27.126,1299346,0
2000-06-15,27.2,27.293,26.606,26.835,1492494,0
2000-06-16,26.927,27.2,26.835,27.061,807044,0
2000-06-19,27.008,27.008,26.444,26.727,1232843,0
2000-06-20,26.606,26.606,26.161,26.299,1516200,0
2000-06-21,26.406,26.672,25.769,25.96,6217557,0
2000-06-22,26.161,26.379,26.015,26.281,1549343,0
2000-06-23,26.444,26.606,26.326,26.472,2066884,0
2000-06-26,26.587,26.587,25.368,25.769,1262474,0
2000-06-27,25.743,25.743,24.922,25.395,900326,0
2000-06-28,25.429,25.429,24.696,24.867,1589505,0
2000-06-29,24.83,25.032,24.723,25.005,1828967,0
2000-06-30,25.032,25.351,24.493,25.259,2268155,0
2000-07-03,25.14,25.14,24.895,25.096,383439,0
2000-07-05,24.812,24.812,21.706,21.743,2876563,0
2000-07-06,22.096,22.781,21.988,22.435,4032586,0
2000-07-07,22.162,22.617,21.933,22.389,888912,0
2000-07-10,22.27,22.471,21.653,21.706,1174901,0
2000-07-11,21.706,23.873,21.653,23.591,1751489,0
2000-07-12,23.591,23.902,23.064,23.337,999752,0
2000-07-13,23.401,23.401,21.706,22.162,1927074,0
2000-07-14,22.299,22.299,21.869,22.244,487255,0
2000-07-17,22.498,22.552,21.85,21.85,466843,0
2000-07-18,21.769,22.27,21.424,21.478,1309447,0
2000-07-19,21.769,22.078,20.814,20.86,1564266,0
2000-07-20,20.976,21.653,20.976,21.23,1113886,0
2000-07-21,21.032,21.085,20.239,20.693,1682567,0
2000-07-24,20.296,20.521,19.619,19.846,3197012,0
2000-07-25,20.066,20.066,19.201,19.401,2594747,0
2000-07-26,19.51,19.964,19.401,19.938,1256550,0
2000-07-27,20.296,20.604,20.239,20.323,1933880,0
2000-07-28,20.521,20.604,20.239,20.464,923812,0
2000-07-31,20.629,21.004,20.521,20.629,1107737,0
2000-08-01,20.778,20.778,20.358,20.749,1185873,0
2000-08-02,20.939,22.326,20.939,22.188,1701446,0
2000-08-03,22.617,22.945,21.706,21.725,1806357,0
2000-08-04,21.706,22.299,21.706,22.216,690058,0
2000-08-07,22.435,23.337,22.407,23.171,755247,0
2000-08-08,23.429,23.565,22.945,23.092,818018,0
2000-08-09,23.337,23.792,23.337,23.547,1528491,0
2000-08-10,23.51,23.646,23.401,23.429,1520370,0
2000-08-11,23.547,23.855,23.547,23.792,1097424,0
2000-08-14,23.792,24.922,23.792,24.812,1170729,0
2000-08-15,24.812,25.059,24.439,24.439,1273010,0
2000-08-16,24.439,25.205,24.421,24.922,1020603,0
2000-08-17,25.032,26.051,25.032,25.68,1878348,0
2000-08-18,26.379,26.587,25.123,25.568,997996,0
2000-08-21,25.449,25.932,25.14,25.368,959807,0
2000-08-22,25.14,25.825,25.14,25.395,748002,0
2000-08-23,25.706,28.302,25.476,27.957,2112977,0
2000-08-24,27.518,27.518,26.281,26.781,4020956,0
2000-08-25,26.835,27.171,26.672,26.927,2380091,0
2000-08-28,27.153,27.484,26.606,27.2,1319325,0
2000-08-29,27.484,27.966,27.236,27.402,34035249,0
2000-08-30,27.236,27.518,26.946,27.484,3701167,0
2000-08-31,27.126,27.255,26.281,26.425,2024087,0
2000-09-01,26.835,27.402,26.835,27.008,1891081,0
2000-09-05,27.008,27.035,26.526,26.898,1069332,0
2000-09-06,26.946,27.376,26.898,27.376,2714147,0
2000-09-07,27.402,27.402,26.808,27.09,1698592,0
2000-09-08,27.061,27.061,26.299,26.406,1280475,0
2000-09-11,26.299,27.236,26.051,27.09,1766410,0
2000-09-12,26.727,27.293,26.552,26.727,1488322,0
2000-09-13,26.718,26.746,25.733,26.263,1919392,0
2000-09-14,26.152,26.263,25.95,26.245,1044527,0
2000-09-15,26.49,28.104,26.472,27.984,4116434,0
2000-09-18,28.164,28.238,27.309,27.546,1823698,0
2000-09-19,27.726,27.726,26.578,26.606,1906444,0
2000-09-20,26.799,27.284,26.606,26.861,1827209,0
2000-09-21,26.861,26.861,25.68,25.95,2919144,0
2000-09-22,25.906,26.07,25.304,25.476,1332709,0
2000-09-25,25.059,26.096,24.755,26.07,2674641,0
2000-09-26,26.861,26.861,26.361,26.635,2064911,0
2000-09-27,26.635,27.126,26.635,27.126,2018820,0
2000-09-28,27.171,27.337,26.835,27.042,1159096,0
2000-09-29,27.309,27.447,27.09,27.153,1867812,0
2000-10-02,27.153,27.537,27.153,27.402,1496224,0
2000-10-03,27.384,27.537,27.191,27.484,1240311,0
2000-10-04,27.126,27.135,26.635,26.635,1396358,0
2000-10-05,26.472,26.518,25.468,25.504,2132292,0
2000-10-06,25.504,26.361,25.223,25.495,1644378,0
2000-10-09,25.733,26.096,25.733,26.07,1110371,0
2000-10-10,26.444,27.582,26.406,27.293,2041423,0
2000-10-11,27.755,28.886,27.755,28.392,2418721,0
2000-10-12,28.549,29.224,28.522,28.886,3055663,0
2000-10-13,28.886,28.886,27.709,28.02,1976899,0
2000-10-16,27.647,27.828,27.2,27.309,1207604,0
2000-10-17,27.309,28.057,27.309,27.582,1626599,0
2000-10-18,27.755,27.903,27.537,27.537,1421162,0
2000-10-19,27.309,27.628,26.727,26.835,1201459,0
2000-10-20,26.635,27.2,26.542,27.126,1411287,0
2000-10-23,27.09,27.108,26.463,26.57,795630,0
2000-10-24,26.587,26.587,25.241,25.733,2031330,0
2000-10-25,25.95,26.015,23.684,23.727,2508048,0
2000-10-26,23.027,24.374,23.027,24.038,1905348,0
2000-10-27,24.148,24.148,22.326,22.752,2442422,0
2000-10-30,22.114,22.706,21.888,22.389,2209112,0
2000-10-31,22.451,22.8,22.451,22.752,2365607,0
2000-11-01,23.255,24.148,23.255,23.965,2034844,0
2000-11-02,23.7,23.745,22.752,23.027,1238988,0
2000-11-03,22.8,23.11,22.8,23.074,1598724,0
2000-11-06,22.8,22.845,22.114,22.8,1432796,0
2000-11-07,22.752,23.464,22.663,23.363,3500779,0
2000-11-08,24.148,24.148,23.318,23.7,2415867,0
2000-11-09,23.7,23.792,23.299,23.591,2123511,0
2000-11-10,23.591,23.7,22.998,23.337,1915660,0
2000-11-13,23.337,23.727,22.68,23.198,1711761,0
2000-11-14,22.907,23.7,22.845,23.591,1665448,0
2000-11-15,23.983,24.774,23.965,24.557,2937800,0
2000-11-16,24.291,24.648,24.148,24.393,1558121,0
2000-11-17,24.511,24.511,23.372,23.692,1450353,0
2000-11-20,23.92,24.176,23.027,23.538,1353343,0
2000-11-21,23.628,24.213,23.473,24.203,1956485,0
2000-11-22,24.374,24.714,24.139,24.714,1595433,0
2000-11-24,24.54,24.622,24.193,24.493,442483,0
2000-11-27,24.374,24.557,24.084,24.374,1175561,0
2000-11-28,24.648,24.648,24.111,24.338,1234382,0
2000-11-29,24.148,24.193,22.883,23.337,1644818,0
2000-11-30,23.255,23.519,21.671,22.234,2744875,0
2000-12-01,22.234,23.027,22.234,22.68,2131634,0
2000-12-04,23.473,24.038,23.29,23.628,1642185,0
2000-12-05,24.148,24.557,22.99,23.226,1592800,0
2000-12-06,23.81,23.855,23.245,23.439,2316219,0
2000-12-07,23.198,23.792,23.198,23.363,1505445,0
2000-12-08,23.363,23.363,22.8,22.8,1327223,0
2000-12-11,23.401,24.176,23.363,24.038,1734367,0
2000-12-12,24.148,24.696,24.148,24.687,1798016,0
2000-12-13,24.848,25.449,24.493,24.493,2075663,0
2000-12-14,24.848,25.023,23.591,23.764,2041208,0
2000-12-15,23.735,24.557,23.61,24.366,1819308,0
2000-12-18,24.622,26.133,24.54,25.214,2423546,0
2000-12-19,25.533,26.316,25.476,25.66,2038571,0
2000-12-20,25.643,25.76,25.123,25.304,1337537,0
2000-12-21,25.429,25.429,24.932,25.333,2858784,0
2000-12-22,25.304,25.76,25.241,25.67,1508078,0
2000-12-26,25.869,28.203,25.869,27.508,2239622,0
2000-12-27,28.02,28.104,27.402,27.726,1863205,0
2000-12-28,27.647,28.104,27.564,27.745,1525416,0
2000-12-29,27.838,27.903,26.88,27.546,1484373,0
2001-01-02,27.108,27.874,26.388,26.654,2135148,0
2001-01-03,26.992,27.061,25.368,25.412,1891518,0
2001-01-04,25.323,25.333,23.735,24.309,2715025,0
2001-01-05,24.393,26.326,24.328,26.161,2580698,0
2001-01-08,26.254,26.964,25.698,26.509,2039450,0
2001-01-09,26.654,27.042,25.387,25.706,2713489,0
2001-01-10,25.978,26.526,25.906,26.289,1726467,0
2001-01-11,26.289,26.861,26.254,26.682,1474934,0
2001-01-12,26.861,26.861,25.597,25.825,2103540,0
2001-01-16,26.773,26.861,26.133,26.861,2276934,0
2001-01-17,26.606,26.606,25.97,26.152,2645228,0
2001-01-18,26.152,26.152,24.357,24.857,3793571,0
2001-01-19,24.765,25.429,24.231,24.784,2104198,0
2001-01-22,24.848,25.458,24.848,25.205,1756535,0
2001-01-23,25.187,26.07,25.041,25.67,1123103,0
2001-01-24,25.68,26.472,25.68,26.079,1286621,0
2001-01-25,26.254,26.88,26.207,26.756,1296935,0
2001-01-26,26.88,27.108,26.152,26.406,2093006,0
2001-01-29,26.326,26.326,25.514,25.523,1256768,0
2001-01-30,25.523,25.533,24.958,25.223,2542069,0
2001-01-31,25.223,25.733,24.723,24.765,2878321,0
2001-02-01,24.913,25.014,23.628,24.291,3165186,0
2001-02-02,24.176,25.259,24.129,25.169,3864244,0
2001-02-05,25.059,26.199,25.059,26.199,2447693,0
2001-02-06,26.199,26.281,25.76,26.254,1800433,0
2001-02-07,26.425,26.773,25.887,26.654,1873301,0
2001-02-08,26.927,26.927,26.49,26.509,1552414,0
2001-02-09,26.509,27.035,26.472,26.983,1441354,0
2001-02-12,26.992,26.992,26.425,26.682,1014236,0
2001-02-13,26.326,26.88,26.326,26.654,1604436,0
2001-02-14,26.927,27.071,26.161,26.217,1856181,0
2001-02-15,26.425,26.472,25.597,26.079,1312078,0
2001-02-16,26.425,26.699,25.779,26.015,1674668,0
2001-02-20,26.207,26.57,26.133,26.472,1474498,0
2001-02-21,26.88,26.992,25.843,25.843,2492028,0
2001-02-22,26.542,26.542,25.533,26.124,1436965,0
2001-02-23,26.124,26.281,25.404,25.439,1084691,0
2001-02-26,25.187,26.199,25.187,26.07,2112977,0
2001-02-27,26.07,26.542,26.023,26.472,2799525,0
2001-02-28,26.773,26.773,25.66,25.76,2215258,0
2001-03-01,26.207,26.587,25.789,26.536,3535677,0
2001-03-02,26.773,27.098,26.472,26.654,2389746,0
2001-03-05,26.88,27.499,26.799,27.328,1916760,0
2001-03-06,27.337,27.647,27.171,27.628,1922026,0
2001-03-07,28.238,28.968,28.212,28.722,3197230,0
2001-03-08,28.913,29.77,28.559,29.506,4010423,0
2001-03-09,29.479,30.162,29.367,29.96,3119096,0
2001-03-12,29.598,29.642,28.577,28.895,3308290,0
2001-03-13,28.94,29.06,27.582,28.495,2707999,0
2001-03-14,28.039,28.495,27.628,28.012,1255670,0
2001-03-15,28.212,28.212,27.537,27.894,1145048,0
2001-03-16,27.894,28.164,27.809,27.894,2031552,0
2001-03-19,28.267,28.667,27.993,28.657,2344974,0
2001-03-20,28.54,29.624,28.495,28.959,1866935,0
2001-03-21,28.94,28.95,28.221,28.439,1432796,0
2001-03-22,28.312,28.312,26.299,26.946,2270568,0
2001-03-23,26.955,27.582,26.898,27.126,1830063,0
2001-03-26,27.356,27.691,27.09,27.118,1491837,0
2001-03-27,27.126,27.465,26.226,26.226,2745972,0
2001-03-28,26.226,26.861,25.843,26.472,1849158,0
2001-03-29,26.472,26.526,25.429,25.533,2135586,0
2001-03-30,25.323,26.756,25.323,26.316,2966770,0
2001-04-02,26.316,26.326,24.932,25.205,1743367,0
2001-04-03,25.66,25.66,23.735,23.735,3079589,0
2001-04-04,23.92,24.958,23.692,24.913,3114705,0
2001-04-05,24.913,25.533,24.439,25.476,1866717,0
2001-04-06,25.476,26.051,25.05,25.869,1512468,0
2001-04-09,25.978,26.946,25.978,26.908,1536830,0
2001-04-10,27.356,27.709,27.027,27.376,1727783,0
2001-04-11,27.537,27.564,26.526,26.682,1263354,0
2001-04-12,26.898,27.384,26.444,26.682,1735465,0
2001-04-16,26.992,27.274,26.635,27.274,1731514,0
2001-04-17,27.017,27.356,26.756,27.153,1609700,0
2001-04-18,27.126,27.2,26.226,26.406,2262009,0
2001-04-19,26.472,26.587,24.958,25.096,4076269,0
2001-04-20,25.429,25.95,24.958,24.978,3385550,0
2001-04-23,25.276,26.226,25.223,26.199,2135586,0
2001-04-24,26.453,26.672,26.051,26.19,1291226,0
2001-04-25,26.406,26.992,26.115,26.587,1807896,0
2001-04-26,26.861,27.081,26.789,26.817,2510024,0
2001-04-27,26.808,26.808,26.226,26.699,2327194,0
2001-04-30,26.699,27.126,26.361,26.691,2427282,0
2001-05-01,26.773,26.789,25.825,26.079,1514007,0
2001-05-02,25.552,25.578,24.73,24.803,3024277,0
2001-05-03,24.803,24.812,23.61,24.003,5091384,0
2001-05-04,24.193,25.323,24.193,25.323,3083761,0
2001-05-07,25.552,25.924,25.276,25.429,6432872,0
2001-05-08,25.552,25.825,25.096,25.825,2520777,0
2001-05-09,25.86,26.07,25.798,25.996,2907293,0
2001-05-10,26.161,26.161,25.68,25.789,2186505,0
2001-05-11,25.789,25.843,25.368,25.634,1305055,0
2001-05-14,25.724,26.406,25.724,26.406,1651623,0
2001-05-15,26.344,27.293,26.344,27.219,2917608,0
2001-05-16,27.274,28.085,27.227,27.582,3787425,0
2001-05-17,27.582,27.647,27.042,27.366,3367113,0
2001-05-18,27.384,28.203,27.384,28.039,1329197,0
2001-05-21,28.123,28.328,27.966,28.229,1767073,0
2001-05-22,28.312,28.319,27.674,27.94,3575844,0
2001-05-23,27.809,27.809,27.422,27.564,2396554,0
2001-05-24,27.564,27.564,26.955,27.008,2047792,0
2001-05-25,27.008,27.008,26.49,26.552,1372876,0
2001-05-29,26.635,26.898,26.006,26.161,1476912,0
2001-05-30,26.226,26.499,25.68,25.96,2379655,0
2001-05-31,25.95,26.499,25.932,26.326,1839721,0
2001-06-01,26.682,26.773,26.18,26.606,1170951,0
2001-06-04,26.898,27.245,26.781,26.946,1259843,0
2001-06-05,26.835,26.898,26.453,26.526,835799,0
2001-06-06,26.453,26.453,25.552,25.769,1391753,0
2001-06-07,25.504,25.597,25.005,25.268,2332243,0
2001-06-08,25.779,25.779,24.913,25.276,1384291,0
2001-06-11,25.286,25.533,25.005,25.005,1572167,0
2001-06-12,25.323,26.316,25.187,26.115,1890859,0
2001-06-13,26.115,26.226,25.304,25.351,1352682,0
2001-06-14,25.495,25.495,24.502,24.603,2095856,0
2001-06-15,24.502,25.14,24.439,25.014,1767509,0
2001-06-18,25.05,25.05,24.158,24.53,1354220,0
2001-06-19,24.347,24.484,23.802,24.102,1077671,0
2001-06-20,24.084,24.557,23.382,23.401,2041647,0
2001-06-21,23.401,23.547,21.953,22.244,5451338,0
2001-06-22,22.244,23.355,22.244,23.318,3277780,0
2001-06-25,22.964,23.19,22.762,23.055,1898980,0
2001-06-26,23.263,23.646,22.98,23.464,1753683,0
2001-06-27,23.308,23.529,22.964,23.198,3727066,0
2001-06-28,22.714,23.128,22.589,22.907,3425056,0
2001-06-29,23.008,24.12,22.99,23.755,3410348,0
2001-07-02,23.873,23.873,22.99,23.045,3218303,0
2001-07-03,23.128,23.153,22.926,23.074,1468789,0
2001-07-05,23.083,23.873,23.083,23.372,2451640,0
2001-07-06,23.401,23.692,22.964,23.591,1487888,0
2001-07-09,23.529,23.601,22.762,22.901,2898512,0
2001-07-10,23.083,23.236,22.762,22.99,3349992,0
2001-07-11,23.074,23.074,22.536,22.762,4897798,0
2001-07-12,22.926,23.083,22.68,23.008,3738482,0
2001-07-13,23.008,23.483,23.008,23.308,1983921,0
2001-07-16,23.308,23.429,22.451,22.471,1893932,0
2001-07-17,22.653,22.742,21.725,22.087,3249469,0
2001-07-18,21.86,21.888,21.368,21.688,3933819,0
2001-07-19,21.688,22.041,21.539,21.778,2280883,0
2001-07-20,21.953,22.762,21.953,22.68,3071246,0
2001-07-23,22.781,23.448,22.781,23.135,2401820,0
2001-07-24,23.171,23.171,22.244,22.417,1709784,0
2001-07-25,22.49,23.51,21.915,23.355,2538559,0
2001-07-26,23.216,23.755,23.19,23.646,2370872,0
2001-07-27,23.692,24.755,23.216,24.667,1856618,0
2001-07-30,24.622,24.84,24.12,24.213,2013331,0
2001-07-31,24.667,25.005,24.102,24.54,1750170,0
2001-08-01,24.213,24.95,23.983,24.167,2020136,0
2001-08-02,24.084,24.667,23.993,24.291,2898292,0
2001-08-03,24.102,24.167,23.382,23.483,2199236,0
2001-08-06,23.483,23.674,23.272,23.483,1328982,0
2001-08-07,23.61,23.792,23.128,23.216,1348295,0
2001-08-08,23.308,23.337,22.178,22.244,1538804,0
2001-08-09,22.244,22.626,21.832,22.589,1464618,0
2001-08-10,22.407,22.964,22.362,22.536,792340,0
2001-08-13,22.635,23.055,22.635,22.742,554419,0
2001-08-14,21.267,22.99,21.158,22.972,14163116,0
2001-08-15,22.827,23.855,22.635,23.836,6824432,0
2001-08-16,23.836,23.836,23.382,23.674,3940187,0
2001-08-17,23.529,23.619,23.318,23.529,1808772,0
2001-08-20,23.483,23.483,22.617,22.635,2448570,0
2001-08-21,22.706,22.781,22.571,22.635,2287245,0
2001-08-22,22.762,23.055,22.05,22.178,3761966,0
2001-08-23,22.169,22.309,21.907,22.224,1608163,0
2001-08-24,22.224,22.224,21.907,22.153,1426429,0
2001-08-27,22.153,22.28,21.971,22.198,1022141,0
2001-08-28,22.28,22.28,21.539,21.634,2879417,0
2001-08-29,21.725,22.041,21.166,21.267,3763942,0
2001-08-30,21.267,21.452,20.949,21.267,3851953,0
2001-08-31,21.267,21.496,20.939,20.939,1919172,0
2001-09-04,20.366,20.366,19.736,19.855,9005010,0
2001-09-05,19.855,19.855,19.053,19.465,4850825,0
2001-09-06,19.465,19.684,19.044,19.42,2510245,0
2001-09-07,19.308,19.693,19.299,19.354,6481599,0
2001-09-10,19.144,19.764,19.117,19.638,3653319,0
2001-09-17,19.8,20.029,18.944,19.411,3592523,0
2001-09-18,19.426,19.426,18.099,18.116,2733022,0
2001-09-19,18.116,18.189,16.412,17.104,5318769,0
2001-09-20,16.996,17.085,16.156,16.582,6505082,0
2001-09-21,16.128,17.296,15.955,16.905,3174408,0
2001-09-24,16.521,16.63,14.599,14.98,8155825,0
2001-09-25,15.052,15.163,14.25,14.761,10930551,0
2001-09-26,15.052,15.346,14.022,14.096,7601406,0
2001-09-27,14.096,15.08,13.832,14.971,6437263,0
2001-09-28,15.163,15.847,15.052,15.572,3478391,0
2001-10-01,15.617,15.617,14.727,14.952,3081123,0
2001-10-02,14.952,15.364,14.952,15.052,2614719,0
2001-10-03,14.477,15.146,14.233,15.099,3958403,0
2001-10-04,15.117,16.402,15.117,16.238,3463905,0
2001-10-05,16.356,16.694,15.945,16.694,3122169,0
2001-10-08,16.694,16.97,16.384,16.565,2594088,0
2001-10-09,16.75,16.951,16.248,16.866,3046007,0
2001-10-10,17.085,17.248,16.924,17.04,2736096,0
2001-10-11,16.876,16.996,16.582,16.639,4456854,0
2001-10-12,16.639,16.776,15.847,16.384,3594280,0
2001-10-15,16.156,16.276,15.756,16.056,1366511,0
2001-10-16,16.294,16.84,16.209,16.741,2434079,0
2001-10-17,16.924,17.424,16.356,16.402,2589919,0
2001-10-18,16.448,16.476,15.873,16.081,2589479,0
2001-10-19,16.081,16.704,15.718,16.43,1885152,0
2001-10-22,16.384,16.951,16.156,16.611,2301733,0
2001-10-23,16.521,17.023,16.356,16.565,2350899,0
2001-10-24,16.421,16.951,16.02,16.801,3355037,0
2001-10-25,16.876,17.441,16.75,17.313,2674856,0
2001-10-26,17.268,18.08,17.268,18.063,2873492,0
2001-10-29,17.896,18.673,17.659,18.424,4499432,0
2001-10-30,17.997,17.997,17.148,17.358,2197919,0
2001-10-31,17.331,17.915,16.811,17.331,2949872,0
2001-11-01,17.248,17.606,16.857,17.488,3240253,0
2001-11-02,17.488,17.488,16.979,17.085,2018820,0
2001-11-05,17.085,17.085,16.466,16.536,1453425,0
2001-11-06,16.339,16.97,15.802,16.886,2726655,0
2001-11-07,16.876,17.204,16.527,17.195,1561195,0
2001-11-08,17.331,17.497,17.023,17.148,2289224,0
2001-11-09,17.358,17.787,17.358,17.533,1678398,0
2001-11-12,17.104,17.377,16.694,17.204,1469890,0
2001-11-13,17.204,17.514,16.924,17.47,2325657,0
2001-11-14,16.97,17.023,16.521,16.876,5128696,0
2001-11-15,16.064,16.072,14.952,15.016,7569582,0
2001-11-16,15.163,15.273,14.934,15.209,4236489,0
2001-11-19,15.136,15.653,14.862,15.556,4057832,0
2001-11-20,15.663,16.339,15.663,16.202,4017881,0
2001-11-21,16.202,16.209,15.528,15.927,1938488,0
2001-11-23,15.617,16.339,15.5,16.276,812310,0
2001-11-26,15.955,15.955,15.301,15.436,3031960,0
2001-11-27,15.436,15.955,15.163,15.838,3040079,0
2001-11-28,15.608,15.773,15.071,15.071,2624595,0
2001-11-29,15.255,15.563,15.163,15.563,6176074,0
2001-11-30,15.556,15.682,15.08,15.563,1807455,0
2001-12-03,15.556,16.156,15.209,15.821,3441296,0
2001-12-04,15.847,15.882,15.389,15.773,3048859,0
2001-12-05,16.109,16.722,15.993,16.565,3885535,0
2001-12-06,16.503,16.503,15.59,16.174,1792307,0
2001-12-07,16.064,16.448,15.865,16.193,1703421,0
2001-12-10,16.02,16.402,15.782,16.064,1761145,0
2001-12-11,16.202,16.276,15.756,15.974,2911684,0
2001-12-12,15.974,15.974,15.301,15.473,3397620,0
2001-12-13,15.182,15.635,14.943,14.952,2936703,0
2001-12-14,14.952,15.572,14.926,15.373,2969407,0
2001-12-17,15.364,15.364,14.952,14.952,1833134,0
2001-12-18,14.998,15.984,14.998,15.91,2389308,0
2001-12-19,15.91,16.321,15.728,16.229,3725531,0
2001-12-20,16.229,16.536,16.229,16.311,2033744,0
2001-12-21,16.321,16.648,15.209,16.412,3380939,0
2001-12-24,16.658,17.023,16.658,16.75,836892,0
2001-12-26,16.732,17.395,16.732,17.349,1539466,0
2001-12-27,17.349,17.814,17.12,17.395,3154870,0
2001-12-28,17.56,18.099,17.405,17.769,1399214,0
2001-12-31,17.676,17.814,17.479,17.523,1283106,0
2002-01-02,17.358,17.56,16.63,17.313,2489614,0
2002-01-03,17.13,17.497,16.951,16.961,1787263,0
2002-01-04,16.996,17.268,16.886,17.268,1429280,0
2002-01-07,17.451,17.896,17.296,17.731,2330267,0
2002-01-08,17.56,17.787,17.405,17.479,1654036,0
2002-01-09,17.395,17.659,17.195,17.659,2190235,0
2002-01-10,17.635,17.635,17.138,17.195,1688054,0
2002-01-11,16.996,16.996,16.666,16.741,2336194,0
2002-01-14,16.43,16.712,16.276,16.555,2969407,0
2002-01-15,16.776,17.167,16.732,17.085,2938678,0
2002-01-16,17.085,17.085,16.592,16.712,1830500,0
2002-01-17,16.712,16.84,16.384,16.658,1687616,0
2002-01-18,16.658,16.811,16.384,16.521,1074815,0
2002-01-22,16.776,16.776,16.209,16.294,1763334,0
2002-01-23,16.294,17.13,16.238,17.085,3887511,0
2002-01-24,17.067,17.722,16.987,17.635,7085397,0
2002-01-25,17.625,17.95,17.377,17.488,2008062,0
2002-01-28,17.405,17.441,16.914,16.961,5171275,0
2002-01-29,16.658,16.676,15.59,16.174,6173661,0
2002-01-30,15.407,16.546,15.364,16.546,5972612,0
2002-01-31,16.503,16.996,16.219,16.876,2740923,0
2002-02-01,16.811,17.22,16.565,17.085,2679903,0
2002-02-04,17.085,17.085,16.229,16.448,2747067,0
2002-02-05,16.402,16.766,15.865,16.611,2358803,0
2002-02-06,16.565,17.104,16.365,16.546,2709314,0
2002-02-07,16.712,16.712,16.276,16.546,1556586,0
2002-02-08,16.503,16.857,16.356,16.792,1707152,0
2002-02-11,16.732,17.441,16.658,17.341,2083348,0
2002-02-12,17.75,17.75,17.22,17.276,2093884,0
2002-02-13,17.331,17.814,16.979,17.76,2114297,0
2002-02-14,17.76,18.535,17.635,18.207,3143678,0
2002-02-15,18.207,18.404,17.95,18.269,2610112,0
2002-02-19,18.334,18.48,17.823,18.053,1636696,0
2002-02-20,18.043,18.109,17.414,18.016,1930145,0
2002-02-21,18.179,18.807,18.179,18.68,3963890,0
2002-02-22,18.581,19.592,18.535,19.22,4844022,0
2002-02-25,19.22,19.91,19.201,19.91,3520533,0
2002-02-26,19.91,20.286,19.491,20.174,3386647,0
2002-02-27,20.174,20.314,19.946,20.111,2995526,0
2002-02-28,20.111,20.174,19.564,19.8,3103731,0
2002-03-01,19.8,20.148,19.6,20.057,1920490,0
2002-03-04,20.057,20.277,20.01,20.174,3821666,0
2002-03-05,20.174,20.391,19.964,20.213,2176846,0
2002-03-06,20.391,21.496,19.901,21.166,3380276,0
2002-03-07,21.304,21.804,21.23,21.267,3512191,0
2002-03-08,21.267,21.368,20.814,20.851,2860764,0
2002-03-11,20.957,21.166,20.957,21.032,2833328,0
2002-03-12,20.939,21.185,20.851,21.076,3511975,0
2002-03-13,21.14,21.523,21.14,21.221,2791405,0
2002-03-14,21.257,21.257,20.879,21.121,1894592,0
2002-03-15,21.103,21.286,21.024,21.286,3562672,0
2002-03-18,21.368,21.888,21.332,21.869,3274708,0
2002-03-19,21.778,21.869,21.505,21.778,1969215,0
2002-03-20,21.706,21.822,21.368,21.643,2168726,0
2002-03-21,21.643,21.971,21.496,21.962,2430570,0
2002-03-22,21.953,21.953,21.434,21.515,2686271,0
2002-03-25,21.505,21.804,21.452,21.624,1591262,0
2002-03-26,21.558,21.869,21.434,21.558,1656450,0
2002-03-27,21.558,22.28,21.558,22.133,2509585,0
2002-03-28,22.014,22.188,21.715,21.907,1326126,0
2002-04-01,22.344,22.435,22.234,22.371,1950780,0
2002-04-02,22.417,22.964,22.417,22.926,2661689,0
2002-04-03,22.733,22.733,22.06,22.162,2881831,0
2002-04-04,22.599,22.635,21.185,21.286,3531723,0
2002-04-05,21.332,21.461,20.913,21.23,2468321,0
2002-04-08,21.624,21.971,21.461,21.661,1494689,0
2002-04-09,21.548,21.548,21.041,21.332,3149823,0
2002-04-10,21.368,21.778,21.35,21.548,3131164,0
2002-04-11,21.548,21.752,21.35,21.523,1902710,0
2002-04-12,20.557,21.14,20.435,20.638,3682949,0
2002-04-15,21.094,21.378,21.032,21.332,3600645,0
2002-04-16,21.478,21.539,21.121,21.121,3447880,0
2002-04-17,21.185,21.539,20.976,21.523,3419568,0
2002-04-18,21.778,22.389,21.688,22.234,3297317,0
2002-04-19,22.188,22.526,21.85,22.49,1785068,0
2002-04-22,22.389,22.507,22.133,22.143,1624405,0
2002-04-23,22.635,22.845,22.224,22.817,2573895,0
2002-04-24,22.68,22.733,22.28,22.29,3041618,0
2002-04-25,22.344,22.536,22.162,22.507,1900294,0
2002-04-26,22.389,22.461,21.869,22.078,2526924,0
2002-04-29,21.953,22.188,21.706,22.078,1947267,0
2002-04-30,22.234,22.507,21.943,22.371,1694201,0
2002-05-01,22.216,22.892,22.188,22.706,1570629,0
2002-05-02,23.008,23.074,22.153,22.68,3096925,0
2002-05-03,22.663,23.008,22.635,22.672,3441737,0
2002-05-06,22.461,22.461,21.971,21.971,2255425,0
2002-05-07,21.787,22.224,21.661,22.006,1984797,0
2002-05-08,22.114,22.617,22.114,22.552,1959779,0
2002-05-09,22.461,22.599,22.162,22.224,1516636,0
2002-05-10,22.224,22.417,21.897,21.897,2504540,0
2002-05-13,21.897,22.451,21.734,22.371,1730637,0
2002-05-14,22.571,23.036,22.571,22.8,1892177,0
2002-05-15,22.687,22.752,22.162,22.28,1907981,0
2002-05-16,22.417,22.817,22.38,22.645,1017748,0
2002-05-17,22.645,22.653,22.133,22.543,2199013,0
2002-05-20,22.543,22.771,22.261,22.626,1041452,0
2002-05-21,22.507,22.635,22.178,22.178,1330295,0
2002-05-22,22.178,22.526,22.014,22.507,1344121,0
2002-05-23,22.49,22.907,22.224,22.864,1187852,0
2002-05-24,22.733,22.907,22.589,22.883,1009629,0
2002-05-28,22.99,22.998,22.617,22.936,1148999,0
2002-05-29,22.864,22.874,22.507,22.781,1328982,0
2002-05-30,22.781,23.255,22.608,22.98,3584619,0
2002-05-31,22.98,23.718,22.98,23.709,2856370,0
2002-06-03,23.709,23.709,22.907,23.092,2439133,0
2002-06-04,23.135,23.439,22.936,23.363,1727564,0
2002-06-05,23.236,23.236,22.68,22.687,2051079,0
2002-06-06,22.781,22.964,22.244,22.536,2109249,0
2002-06-07,22.68,22.752,22.299,22.599,1979751,0
2002-06-10,22.663,22.733,21.734,21.778,1948146,0
2002-06-11,21.888,21.915,21.23,21.387,2586406,0
2002-06-12,21.434,21.624,21.313,21.396,2194188,0
2002-06-13,21.396,21.661,21.313,21.496,2271444,0
2002-06-14,21.304,21.596,20.879,21.596,2447693,0
2002-06-17,21.688,22.244,21.671,22.178,1765972,0
2002-06-18,22.096,22.234,21.933,22.06,1035749,0
2002-06-19,22.06,22.507,21.933,22.143,1588411,0
2002-06-20,22.153,22.49,21.688,21.804,2513757,0
2002-06-21,21.706,21.98,21.323,21.98,2635790,0
2002-06-24,21.915,22.309,21.478,22.114,2375264,0
2002-06-25,22.261,22.571,22.261,22.29,2307222,0
2002-06-26,22.252,22.344,21.804,22.309,2251036,0
2002-06-27,22.371,22.49,21.933,22.344,2275615,0
2002-06-28,22.461,22.762,22.344,22.389,2175749,0
2002-07-01,22.435,22.571,22.224,22.389,2185408,0
2002-07-02,22.49,22.552,21.596,21.671,2972261,0
2002-07-03,21.624,21.85,21.032,21.286,2439133,0
2002-07-05,21.296,22.188,21.286,22.188,1433892,0
2002-07-08,22.114,22.114,21.624,21.661,2247741,0
2002-07-09,21.661,21.888,21.461,21.461,1947925,0
2002-07-10,21.461,21.643,20.758,20.957,2209991,0
2002-07-11,20.957,20.985,20.258,20.435,2609668,0
2002-07-12,20.435,20.646,20.048,20.203,1770802,0
2002-07-15,20.092,20.111,19.107,19.536,4191056,0
2002-07-16,19.426,19.51,19.009,19.082,3687124,0
2002-07-17,19.465,19.674,18.727,18.826,3233665,0
2002-07-18,18.87,19.117,18.807,18.944,1996210,0
2002-07-19,18.843,18.843,18.141,18.223,1979311,0
2002-07-22,18.223,18.324,16.784,16.961,3337925,0
2002-07-23,16.876,17.047,16.138,16.138,3470708,0
2002-07-24,15.873,17.386,15.389,17.386,7305323,0
2002-07-25,17.21,17.56,16.666,17.46,3931845,0
2002-07-26,17.606,18.141,17.303,18.141,3355263,0
2002-07-29,18.598,19.346,18.452,19.262,2426181,0
2002-07-30,19.262,19.262,18.535,18.572,1939146,0
2002-07-31,18.617,19.035,18.471,18.927,1688934,0
2002-08-01,18.889,19.245,18.443,18.452,2652029,0
2002-08-02,18.396,18.68,17.741,18.242,2378333,0
2002-08-05,18.242,18.387,17.167,17.185,2046253,0
2002-08-06,17.377,18.216,17.349,18.063,2673103,0
2002-08-07,18.261,18.461,17.879,18.452,1392189,0
2002-08-08,18.396,18.843,18.396,18.79,2330490,0
2002-08-09,18.79,19.42,18.452,19.22,1184118,0
2002-08-12,19.22,19.938,19.125,19.8,2205382,0
2002-08-13,19.8,20.101,19.609,19.674,2100247,0
2002-08-14,19.855,20.638,19.717,20.549,2474688,0
2002-08-15,20.665,21.558,20.549,21.558,2108590,0
2002-08-16,21.577,21.596,21.202,21.414,1634720,0
2002-08-19,21.121,21.567,20.646,21.121,1614749,0
2002-08-20,21.121,21.249,20.796,20.976,1310321,0
2002-08-21,21.041,21.185,20.73,20.985,2142387,0
2002-08-22,21.103,21.715,21.06,21.577,1465941,0
2002-08-23,21.414,21.523,21.113,21.35,944224,0
2002-08-26,21.461,21.643,20.939,21.624,1065597,0
2002-08-27,21.661,22.069,21.661,22.05,2066449,0
2002-08-28,21.933,21.933,21.332,21.368,1839279,0
2002-08-29,21.14,21.14,20.796,20.913,2528244,0
2002-08-30,20.851,21.752,20.851,21.35,1396358,0
2002-09-03,21.004,21.032,20.646,20.73,2750363,0
2002-09-04,20.758,20.995,20.232,20.904,2572577,0
2002-09-05,20.805,21.004,20.73,21.004,1335128,0
2002-09-06,21.221,21.414,21.041,21.35,1007876,0
2002-09-09,21.23,21.424,20.995,21.341,948173,0
2002-09-10,21.414,21.888,21.414,21.888,2271006,0
2002-09-11,22.06,22.389,22.032,22.114,2088177,0
2002-09-12,22.114,22.29,21.671,21.761,2631837,0
2002-09-13,21.761,22.05,21.558,22.014,1261599,0
2002-09-16,22.014,22.216,21.869,22.216,820210,0
2002-09-17,22.344,22.344,21.653,21.679,2005210,0
2002-09-18,21.679,21.933,21.596,21.822,2681443,0
2002-09-19,21.761,21.869,21.434,21.596,1842572,0
2002-09-20,21.778,21.822,21.36,21.368,2722485,0
2002-09-23,21.368,21.548,21.085,21.085,2546458,0
2002-09-24,21.085,21.085,20.148,20.193,2529998,0
2002-09-25,20.455,20.549,20.165,20.417,3003428,0
2002-09-26,20.483,21.166,20.464,21.166,2138221,0
2002-09-27,21.121,21.761,21.004,21.606,3146527,0
2002-09-30,21.496,22.096,21.23,21.933,2810062,0
2002-10-01,22.389,22.389,21.734,22.143,2501024,0
2002-10-02,22.143,22.827,21.943,22.326,3531505,0
2002-10-03,22.435,22.617,21.933,22.371,2997721,0
2002-10-04,22.435,22.507,21.86,22.162,3178794,0
2002-10-07,22.344,22.635,21.643,21.643,2137341,0
2002-10-08,21.661,21.787,20.939,21.596,2997278,0
2002-10-09,21.368,21.478,20.585,20.585,1816017,0
2002-10-10,20.585,20.957,20.248,20.833,2563579,0
2002-10-11,21.14,21.515,20.879,21.185,2488734,0
2002-10-14,21.185,22.344,21.121,22.326,2325440,0
2002-10-15,22.964,22.964,22.672,22.781,2634032,0
2002-10-16,22.687,22.8,22.162,22.244,1823037,0
2002-10-17,22.461,23.119,22.309,23.11,2305027,0
2002-10-18,23.055,23.529,22.835,23.363,2852419,0
2002-10-21,23.363,24.084,23.318,23.983,2118684,0
2002-10-22,23.263,23.873,23.092,23.318,1980411,0
2002-10-23,23.144,23.873,23.144,23.873,1489642,0
2002-10-24,24.148,24.148,23.208,23.236,1878788,0
2002-10-25,23.236,23.236,22.006,22.49,3554549,0
2002-10-28,22.49,23.008,22.078,22.723,2080931,0
2002-10-29,22.617,22.733,22.05,22.261,2002357,0
2002-10-30,22.507,22.964,22.507,22.714,2666958,0
2002-10-31,22.964,23.216,22.845,22.964,2013990,0
2002-11-01,23.074,23.401,22.827,23.236,1291011,0
2002-11-04,23.236,23.392,22.733,22.733,1358170,0
2002-11-05,22.645,22.917,22.398,22.536,2009601,0
2002-11-06,22.536,22.817,22.188,22.645,1327882,0
2002-11-07,22.653,22.762,21.23,21.23,3256932,0
2002-11-08,21.14,21.23,20.712,20.805,4223319,0
2002-11-11,20.805,20.805,20.391,20.435,1578752,0
2002-11-12,20.435,20.796,20.148,20.148,2253448,0
2002-11-13,20.148,20.148,19.153,19.262,5137693,0
2002-11-14,19.271,20.092,19.271,19.774,3964332,0
2002-11-15,19.693,20.306,19.609,20.258,2445059,0
2002-11-18,20.455,21.185,20.258,20.879,5736008,0
2002-11-19,20.879,20.939,20.503,20.629,2058106,0
2002-11-20,20.684,21.24,20.629,21.166,3117558,0
2002-11-21,21.276,21.396,20.823,21.069,2764630,0
2002-11-22,21.069,21.069,20.549,20.567,2737192,0
2002-11-25,20.567,20.712,20.248,20.529,2033306,0
2002-11-26,20.483,20.483,19.983,20.075,1747534,0
2002-11-27,20.148,20.665,20.092,20.539,918102,0
2002-11-29,20.646,20.823,20.539,20.823,528738,0
2002-12-02,20.957,20.985,20.665,20.957,1252160,0
2002-12-03,21.032,21.478,20.939,21.434,2785697,0
2002-12-04,21.35,21.368,21.041,21.085,1864739,0
2002-12-05,21.121,21.661,21.121,21.596,3177696,0
2002-12-06,21.596,22.224,21.478,21.971,1833576,0
2002-12-09,22.234,22.635,22.06,22.143,3134457,0
2002-12-10,22.143,22.27,21.869,22.27,1886908,0
2002-12-11,22.162,22.309,21.743,22.106,1832259,0
2002-12-12,21.505,21.924,21.505,21.85,6507716,0
2002-12-13,21.85,21.953,21.396,21.396,3941503,0
2002-12-16,21.478,21.832,21.478,21.769,2398089,0
2002-12-17,21.962,21.98,21.414,21.915,2738728,0
2002-12-18,21.915,21.915,21.185,21.296,2764407,0
2002-12-19,21.202,21.596,21.14,21.221,2662129,0
2002-12-20,21.505,21.725,21.424,21.615,3388182,0
2002-12-23,21.523,21.832,21.505,21.795,1648109,0
2002-12-24,21.888,21.888,21.523,21.679,880572,0
2002-12-26,21.643,21.778,21.185,21.267,1049795,0
2002-12-27,21.434,21.515,20.995,21.041,1774970,0
2002-12-30,21.158,21.304,20.86,20.86,2155995,0
2002-12-31,20.86,21.076,20.638,20.895,1476037,0
2003-01-02,21.121,21.624,20.995,21.624,2506513,0
2003-01-03,21.624,21.778,21.461,21.761,2337511,0
2003-01-06,21.804,22.143,21.778,22.014,2770332,0
2003-01-07,22.022,22.022,20.638,20.638,3685363,0
2003-01-08,20.646,20.939,20.503,20.549,2400284,0
2003-01-09,20.612,20.869,20.557,20.869,1638013,0
2003-01-10,20.851,20.869,20.529,20.539,1879443,0
2003-01-13,20.366,20.567,20.213,20.323,2668054,0
2003-01-14,20.503,20.684,20.366,20.684,2158412,0
2003-01-15,20.73,21.195,20.521,21.14,2700321,0
2003-01-16,21.23,21.434,21.069,21.313,1661280,0
2003-01-17,21.35,21.387,20.913,21.041,1255450,0
2003-01-21,21.041,21.041,20.277,20.296,2338173,0
2003-01-22,20.323,20.693,19.938,20.521,2728412,0
2003-01-23,20.567,20.612,20.296,20.417,3149167,0
2003-01-24,20.455,20.521,20.075,20.092,2202090,0
2003-01-27,20.066,20.075,19.318,19.51,3859414,0
2003-01-28,19.574,19.946,19.574,19.774,2100466,0
2003-01-29,19.774,20.391,19.693,20.258,2393041,0
2003-01-30,20.341,20.665,20.213,20.258,3167162,0
2003-01-31,20.12,20.629,19.983,20.612,2077857,0
2003-02-03,20.665,21.041,20.503,20.957,2327194,0
2003-02-04,20.749,21.434,20.604,21.396,2489392,0
2003-02-05,21.396,21.478,21.23,21.249,2400065,0
2003-02-06,21.249,21.323,20.796,21.323,3157724,0
2003-02-07,21.323,21.36,20.92,21.166,2158629,0
2003-02-10,21.166,21.368,21.069,21.202,2785479,0
2003-02-11,21.202,21.276,20.796,20.895,2186286,0
2003-02-12,20.895,20.939,20.521,20.612,2019256,0
2003-02-13,20.612,20.823,20.332,20.684,1797140,0
2003-02-14,20.684,21.024,20.595,20.957,1592800,0
2003-02-18,21.004,21.202,20.976,21.185,2524730,0
2003-02-19,21.14,21.267,20.913,21.249,2065567,0
2003-02-20,21.249,21.396,21.149,21.149,1933658,0
2003-02-21,20.939,21.953,20.939,21.953,3995277,0
2003-02-24,21.505,22.29,21.505,21.98,12413609,0
2003-02-25,22.096,22.589,22.014,22.389,11373252,0
2003-02-26,22.309,22.874,22.216,22.874,7141370,0
2003-02-27,22.901,22.926,21.85,21.85,5242605,0
2003-02-28,21.933,22.29,21.933,21.933,4707067,0
2003-03-03,21.943,22.326,21.795,22.309,3741551,0
2003-03-04,22.49,22.49,22.143,22.261,2061617,0
2003-03-05,22.261,22.635,22.244,22.536,2655983,0
2003-03-06,22.49,22.733,22.326,22.672,3247053,0
2003-03-07,22.435,22.781,22.435,22.714,3886851,0
2003-03-10,22.714,22.845,22.49,22.543,3588350,0
2003-03-11,22.599,22.68,22.309,22.371,2924412,0
2003-03-12,22.371,22.371,21.706,22.207,3380939,0
2003-03-13,22.28,22.371,21.769,21.769,3166723,0
2003-03-14,21.769,21.888,21.558,21.661,4106557,0
2003-03-17,21.643,21.915,21.434,21.434,3818371,0
2003-03-18,21.442,22.188,21.202,22.078,5027291,0
2003-03-19,22.078,22.162,21.804,21.804,4412737,0
2003-03-20,21.804,22.344,21.725,22.28,3661002,0
2003-03-21,22.536,22.536,21.643,21.643,3133579,0
2003-03-24,21.643,21.971,21.341,21.496,2966993,0
2003-03-25,21.505,21.888,21.478,21.596,1986995,0
2003-03-26,21.643,21.804,21.461,21.734,2688026,0
2003-03-27,21.725,22.162,21.661,22.041,2815328,0
2003-03-28,22.041,22.362,22.041,22.143,2286591,0
2003-03-31,22.143,22.143,21.769,21.971,2260690,0
2003-04-01,21.971,22.096,21.787,22.05,1526513,0
2003-04-02,22.05,22.05,21.734,21.778,2065351,0
2003-04-03,21.778,21.869,21.368,21.487,1952976,0
2003-04-04,21.548,21.624,21.23,21.313,1858375,0
2003-04-07,21.368,21.434,21.121,21.166,2164554,0
2003-04-08,21.085,21.103,20.646,20.646,2817304,0
2003-04-09,20.778,20.957,20.73,20.778,2123293,0
2003-04-10,20.895,21.36,20.869,21.36,3601520,0
2003-04-11,21.276,21.461,21.166,21.461,2369333,0
2003-04-14,21.396,21.624,21.332,21.624,1707592,0
2003-04-15,21.624,21.879,21.442,21.869,2013990,0
2003-04-16,21.624,21.933,21.505,21.624,2372626,0
2003-04-17,21.706,22.05,21.643,21.869,2584652,0
2003-04-21,21.869,22.261,21.85,22.234,1550002,0
2003-04-22,22.224,22.617,22.006,22.617,2084881,0
2003-04-23,22.617,22.8,22.435,22.552,3019670,0
2003-04-24,22.571,22.714,22.224,22.326,2677275,0
2003-04-25,22.326,22.326,21.971,22.162,15699290,0
2003-04-28,22.162,22.234,22.05,22.06,3408157,0
2003-04-29,22.06,22.078,21.434,21.452,3657271,0
2003-04-30,21.452,21.596,21.368,21.523,5076458,0
2003-05-01,21.515,21.734,21.202,21.202,3058076,0
2003-05-02,21.276,21.567,21.202,21.461,3150480,0
2003-05-05,21.496,21.596,21.094,21.296,5661825,0
2003-05-06,21.332,21.378,20.805,20.814,3179893,0
2003-05-07,20.823,21.332,20.612,21.185,4568569,0
2003-05-08,21.414,21.523,20.869,21.076,5786050,0
2003-05-09,21.14,21.558,21.024,21.558,8015795,0
2003-05-12,21.558,21.822,21.323,21.787,6297009,0
2003-05-13,21.787,22.169,21.643,21.98,4175694,0
2003-05-14,22.069,22.371,21.988,22.344,3900460,0
2003-05-15,22.461,22.471,22.169,22.353,3570134,0
2003-05-16,22.417,22.49,22.178,22.28,2122419,0
2003-05-19,22.188,22.461,22.006,22.014,3128970,0
2003-05-20,22.014,22.224,21.907,22.05,2384701,0
2003-05-21,22.05,23.281,22.05,23.281,5943420,0
2003-05-22,23.464,23.745,23.281,23.692,5878895,0
2003-05-23,23.646,23.735,23.464,23.674,4636830,0
2003-05-27,23.674,23.983,23.429,23.939,4165158,0
2003-05-28,23.939,23.939,23.382,23.42,3307851,0
2003-05-29,23.401,23.464,22.907,23.017,3836806,0
2003-05-30,23.135,23.735,23.027,23.692,3260443,0
2003-06-02,23.692,24.357,23.692,24.102,2791405,0
2003-06-03,24.148,24.677,23.873,24.613,4705309,0
2003-06-04,24.648,25.014,24.374,24.502,5330401,0
2003-06-05,24.738,24.738,24.084,24.374,4377401,0
2003-06-06,24.613,24.622,24.084,24.148,3386866,0
2003-06-09,24.01,24.148,23.81,23.883,3066858,0
2003-06-10,24.01,24.221,23.92,24.203,2288783,0
2003-06-11,24.282,25.607,24.258,25.495,6810605,0
2003-06-12,25.607,25.807,24.812,24.867,5950665,0
2003-06-13,24.867,24.867,24.274,24.585,4736474,0
2003-06-16,24.585,24.622,24.129,24.309,3334407,0
2003-06-17,24.213,24.493,23.92,23.957,2342559,0
2003-06-18,23.873,24.309,23.727,24.309,2629207,0
2003-06-19,24.309,24.932,23.855,24.822,3680314,0
2003-06-20,25.05,25.05,24.54,24.696,3635980,0
2003-06-23,24.696,24.987,24.466,24.987,3674831,0
2003-06-24,24.987,25.123,24.696,24.714,1897882,0
2003-06-25,24.803,25.187,24.747,24.784,2045816,0
2003-06-26,24.784,25.169,24.459,24.603,4695432,0
2003-06-27,24.603,24.794,24.357,24.493,3320361,0
2003-06-30,24.493,24.642,24.291,24.328,3259566,0
2003-07-01,24.24,24.319,24.003,24.274,2563798,0
2003-07-02,24.274,24.274,23.718,23.92,4646705,0
2003-07-03,23.92,24.167,23.709,23.965,1726902,0
2003-07-07,23.965,24.102,23.42,23.42,3915823,0
2003-07-08,23.236,23.529,23.11,23.327,4956400,0
2003-07-09,23.401,23.783,23.401,23.401,4398908,0
2003-07-10,23.464,23.51,22.954,23.074,4213224,0
2003-07-11,23.074,23.61,22.964,23.483,2323681,0
2003-07-14,23.582,23.582,22.98,23.008,2090152,0
2003-07-15,23.008,23.092,22.742,22.781,2612744,0
2003-07-16,22.714,22.733,21.996,22.362,4242198,0
2003-07-17,22.326,22.781,22.143,22.653,3566623,0
2003-07-18,22.781,23.055,22.653,23.055,2902904,0
2003-07-21,23.101,23.19,22.617,22.672,1873738,0
2003-07-22,22.827,22.883,22.326,22.326,3395646,0
2003-07-23,22.326,22.536,22.124,22.216,2426624,0
2003-07-24,22.326,22.516,21.643,21.643,3679876,0
2003-07-25,21.688,22.032,21.643,21.869,4871240,0
2003-07-28,21.869,22.032,21.478,21.869,2952728,0
2003-07-29,21.869,21.933,21.452,21.523,2805230,0
2003-07-30,21.461,21.539,21.121,21.478,4303873,0
2003-07-31,21.577,21.98,21.478,21.577,3402668,0
2003-08-01,21.822,21.822,21.405,21.761,3012207,0
2003-08-04,21.688,21.688,21.368,21.368,1956266,0
2003-08-05,21.323,21.869,21.323,21.35,2285055,0
2003-08-06,21.869,22.733,21.596,22.608,6723470,0
2003-08-07,22.687,23.263,22.49,23.255,4298826,0
2003-08-08,23.299,23.42,23.171,23.401,2688905,0
2003-08-11,23.51,23.965,23.51,23.965,4176792,0
2003-08-12,23.92,24.102,23.692,24.084,2540314,0
2003-08-13,24.084,24.366,23.827,24.193,3361624,0
2003-08-14,24.193,24.193,23.529,23.792,4294656,0
2003-08-15,23.783,24.003,23.582,23.601,290380,0
2003-08-18,23.735,24.148,23.735,24.038,3125898,0
2003-08-19,24.003,24.003,23.745,23.819,1778481,0
2003-08-20,23.692,24.02,23.61,23.883,2005648,0
2003-08-21,23.855,24.084,23.802,23.965,2100686,0
2003-08-22,24.139,24.148,23.855,23.92,1480201,0
2003-08-25,23.855,23.939,23.382,23.464,2450985,0
2003-08-26,23.327,23.429,23.008,23.372,3215008,0
2003-08-27,23.429,23.755,23.372,23.382,3181427,0
2003-08-28,23.255,23.774,23.153,23.582,3831102,0
2003-08-29,23.401,23.7,23.347,23.582,1702542,0
2003-09-02,23.171,23.692,23.171,23.547,1709566,0
2003-09-03,23.582,23.692,23.401,23.464,2160170,0
2003-09-04,23.347,23.619,23.318,23.429,2077423,0
2003-09-05,23.401,23.655,23.281,23.582,2680126,0
2003-09-08,23.582,24.148,23.582,24.148,2863176,0
2003-09-09,24.148,24.231,23.983,23.983,3814424,0
2003-09-10,23.529,23.783,23.171,23.245,5124306,0
2003-09-11,22.874,23.281,22.781,22.907,3077393,0
2003-09-12,22.827,22.964,22.435,22.645,3518335,0
2003-09-15,22.645,22.645,22.143,22.224,4036980,0
2003-09-16,22.224,22.28,22.133,22.224,2707123,0
2003-09-17,22.28,22.326,21.822,21.85,3110317,0
2003-09-18,21.888,21.996,21.661,21.988,7977165,0
2003-09-19,21.988,22.29,21.915,22.261,3839882,0
2003-09-22,22.216,22.326,22.06,22.207,2833985,0
2003-09-23,22.261,22.29,21.971,22.198,2427937,0
2003-09-24,22.435,22.653,22.234,22.389,4452902,0
2003-09-25,22.389,22.407,22.05,22.06,2035937,0
2003-09-26,21.996,21.996,21.414,21.697,2456249,0
2003-09-29,21.761,21.769,21.505,21.596,3235642,0
2003-09-30,21.548,22.234,21.515,21.953,3229494,0
2003-10-01,21.953,22.106,21.743,21.98,2604187,0
2003-10-02,22.032,22.032,21.688,21.933,2686271,0
2003-10-03,21.734,22.069,21.661,21.804,3422641,0
2003-10-06,21.962,22.006,21.822,21.832,3486512,0
2003-10-07,21.804,22.216,21.761,22.188,5016758,0
2003-10-08,22.28,22.417,22.05,22.216,3621276,0
2003-10-09,22.216,22.28,21.879,21.996,5115526,0
2003-10-10,21.933,22.153,21.915,21.996,6445381,0
2003-10-13,22.078,22.096,21.869,22.096,2165433,0
2003-10-14,22.096,22.096,21.041,21.778,4378711,0
2003-10-15,21.822,21.832,20.913,21.166,5061097,0
2003-10-16,21.004,21.396,21.004,21.249,3846026,0
2003-10-17,21.267,21.267,20.995,21.149,2463495,0
2003-10-20,21.149,21.414,20.949,21.414,3337262,0
2003-10-21,21.414,21.822,21.414,21.643,2915852,0
2003-10-22,21.596,21.769,21.496,21.725,1921587,0
2003-10-23,21.725,21.725,21.267,21.577,2341900,0
2003-10-24,21.577,21.577,21.286,21.414,1492494,0
2003-10-27,21.461,21.596,21.304,21.368,1300009,0
2003-10-28,21.368,21.587,21.185,21.414,1711320,0
2003-10-29,21.624,21.915,21.624,21.822,3963670,0
2003-10-30,21.822,21.915,21.304,21.567,2540752,0
2003-10-31,21.643,22.096,21.452,22.096,3365137,0
2003-11-03,22.143,22.143,21.804,21.85,2289830,0
2003-11-04,21.85,21.888,21.596,21.661,1744809,0
2003-11-05,21.596,22.078,21.539,21.988,2647421,0
2003-11-06,22.49,22.626,22.29,22.362,6536687,0
2003-11-07,22.326,22.371,22.178,22.198,3262637,0
2003-11-10,22.198,22.49,22.198,22.309,2095197,0
2003-11-11,22.309,22.407,22.143,22.326,1978432,0
2003-11-12,22.326,22.672,22.326,22.653,2079174,0
2003-11-13,22.733,22.864,22.507,22.845,2263765,0
2003-11-14,22.781,23.128,22.687,22.892,2489614,0
2003-11-17,22.892,22.892,22.326,22.608,1405141,0
2003-11-18,22.398,22.49,22.05,22.143,3060275,0
2003-11-19,22.143,22.216,21.971,22.133,2031552,0
2003-11-20,22.096,22.389,22.032,22.114,2116490,0
2003-11-21,22.078,22.078,21.832,21.943,1767290,0
2003-11-24,22.06,22.096,21.915,21.996,1865184,0
2003-11-25,21.933,22.536,21.915,22.371,2304807,0
2003-11-26,22.417,22.536,22.28,22.471,1630554,0
2003-11-28,22.507,22.536,22.371,22.49,499108,0
2003-12-01,22.617,23.045,22.543,23.045,2235889,0
2003-12-02,23.128,23.327,23.11,23.255,3114705,0
2003-12-03,23.255,23.281,22.827,22.99,3328486,0
2003-12-04,22.964,24.084,22.926,24.084,5270042,0
2003-12-05,24.12,24.357,23.957,24.185,2999038,0
2003-12-08,24.148,24.603,24.102,24.603,4011518,0
2003-12-09,24.603,24.83,24.502,24.585,5333913,0
2003-12-10,24.648,24.747,24.384,24.393,3011985,0
2003-12-11,24.439,24.502,24.167,24.374,3344506,0
2003-12-12,24.511,24.822,24.374,24.648,3145651,0
2003-12-15,24.266,24.922,24.266,24.83,3934041,0
2003-12-16,24.876,25.059,24.876,25.041,3600861,0
2003-12-17,25.041,25.286,24.876,25.241,4368400,0
2003-12-18,25.241,26.015,25.241,25.988,4983177,0
2003-12-19,26.015,26.789,25.869,26.199,6844405,0
2003-12-22,25.97,26.015,25.626,25.626,3559380,0
2003-12-23,25.789,25.825,25.304,25.468,2813134,0
2003-12-24,25.42,25.941,25.412,25.924,1161293,0
2003-12-26,25.95,26.079,25.835,26.042,665700,0
2003-12-29,26.152,26.344,25.924,26.289,2474688,0
2003-12-30,26.379,26.552,26.308,26.379,2779771,0
2003-12-31,26.379,26.425,25.97,26.087,2187603,0
2004-01-02,26.033,26.335,25.97,26.096,1916099,0
2004-01-05,26.096,26.606,26.096,26.606,3571889,0
2004-01-06,26.606,26.645,26.335,26.509,2693513,0
2004-01-07,26.406,26.536,26.079,26.536,3968939,0
2004-01-08,26.444,26.635,26.245,26.587,3232785,0
2004-01-09,26.561,27.061,26.536,27.017,4813736,0
2004-01-12,26.835,26.946,26.635,26.927,2643695,0
2004-01-13,26.927,27.098,26.737,26.88,2802600,0
2004-01-14,26.88,26.88,26.672,26.861,1679936,0
2004-01-15,26.88,27.153,25.915,25.924,3766571,0
2004-01-16,26.015,26.654,26.015,26.654,3330679,0
2004-01-20,26.88,27.384,26.88,27.384,4911624,0
2004-01-21,27.384,27.848,27.153,27.422,3991107,0
2004-01-22,27.337,27.499,26.789,26.835,3357894,0
2004-01-23,26.927,27.745,26.927,27.108,3713459,0
2004-01-26,27.108,27.108,26.635,27.042,3531290,0
2004-01-27,27.042,27.191,26.927,26.927,2698343,0
2004-01-28,27.126,27.384,26.699,26.699,3039427,0
2004-01-29,26.672,26.699,25.698,25.96,3329141,0
2004-01-30,26.015,26.171,25.561,25.724,2526924,0
2004-02-02,25.769,26.115,25.597,25.652,2578943,0
2004-02-03,25.514,26.18,25.449,25.869,2842325,0
2004-02-04,25.807,25.852,25.533,25.689,1645696,0
2004-02-05,25.97,26.133,23.601,24.374,15340215,0
2004-02-06,24.282,24.687,24.003,24.274,6553148,0
2004-02-09,25.059,25.059,24.282,24.466,2912557,0
2004-02-10,24.511,24.848,24.282,24.648,5354985,0
2004-02-11,24.557,24.747,24.466,24.648,4090533,0
2004-02-12,24.648,25.15,24.603,24.932,4981202,0
2004-02-13,24.95,25.169,24.502,24.502,4007789,0
2004-02-17,25.169,25.187,24.812,25.059,4417345,0
2004-02-18,25.068,25.241,24.83,24.876,2594965,0
2004-02-19,25.059,25.42,24.603,24.642,3398497,0
2004-02-20,24.696,25.096,24.603,25.014,3965427,0
2004-02-23,25.014,25.113,24.848,25.005,1591043,0
2004-02-24,25.005,25.196,24.958,25.105,3200524,0
2004-02-25,25.14,25.333,24.603,25.15,3662978,0
2004-02-26,25.15,25.514,25.059,25.514,4181838,0
2004-02-27,25.514,25.887,25.514,25.869,4094043,0
2004-03-01,25.96,26.536,25.932,26.344,4159451,0
2004-03-02,26.425,26.853,26.006,26.096,4691480,0
2004-03-03,26.133,26.245,25.76,26.015,3266589,0
2004-03-04,26.015,26.199,25.743,25.941,2726437,0
2004-03-05,26.015,26.49,25.941,26.289,2660592,0
2004-03-08,26.289,26.616,26.254,26.379,2737631,0
2004-03-09,26.379,26.379,25.97,26.042,2302609,0
2004-03-10,26.042,26.133,25.533,25.533,1954290,0
2004-03-11,25.468,25.578,25.16,25.241,2541192,0
2004-03-12,25.196,25.597,25.15,25.597,2478197,0
2004-03-15,25.95,26.061,25.533,25.807,3525799,0
2004-03-16,25.906,26.152,25.76,25.932,3056760,0
2004-03-17,25.533,26.773,25.533,26.542,2943287,0
2004-03-18,26.746,26.756,26.379,26.561,3360968,0
2004-03-19,26.561,26.561,26.006,26.051,4333723,0
2004-03-22,26.096,26.308,25.825,26.015,1971632,0
2004-03-23,26.079,26.226,25.906,26.015,2610328,0
2004-03-24,26.015,26.087,25.314,25.314,2477760,0
2004-03-25,25.205,25.495,25.187,25.196,2259158,0
2004-03-26,25.241,25.543,25.196,25.205,2053277,0
2004-03-29,25.223,25.495,25.223,25.449,2373725,0
2004-03-30,25.468,26.18,25.468,26.061,3266589,0
2004-03-31,26.217,26.587,26.199,26.49,4148697,0
2004-04-01,26.536,26.835,26.133,26.316,3516580,0
2004-04-02,26.654,26.88,26.561,26.835,3474001,0
2004-04-05,26.88,27.394,26.88,27.293,4538943,0
2004-04-06,27.2,27.402,27.035,27.337,2498393,0
2004-04-07,27.337,27.609,27.153,27.337,3031960,0
2004-04-08,27.7,27.838,27.656,27.828,2629423,0
2004-04-12,27.838,28.347,27.838,28.139,2481931,0
2004-04-13,28.357,28.383,28.075,28.155,3123486,0
2004-04-14,28.155,28.203,27.726,28.139,2783503,0
2004-04-15,28.302,28.686,28.203,28.267,3963012,0
2004-04-16,28.383,28.686,28.312,28.686,2331804,0
2004-04-19,28.686,28.804,28.392,28.638,1690470,0
2004-04-20,28.522,28.522,27.745,27.866,3705121,0
2004-04-21,27.809,28.066,27.465,27.574,3362724,0
2004-04-22,27.574,28.238,27.574,28.132,4144745,0
2004-04-23,28.238,28.294,27.975,28.057,2395231,0
2004-04-26,28.229,28.512,28.203,28.357,1915660,0
2004-04-27,28.569,28.932,28.495,28.831,2933849,0
2004-04-28,28.75,29.076,28.657,28.677,3255834,0
2004-04-29,28.677,28.686,27.546,27.665,3080027,0
2004-04-30,27.975,28.132,27.599,27.884,2974233,0
2004-05-03,28.066,29.06,27.884,28.959,3567280,0
2004-05-04,29.068,29.086,28.704,28.814,3763064,0
2004-05-05,28.814,28.814,27.894,28.248,5761688,0
2004-05-06,28.203,29.112,27.726,29.093,6709206,0
2004-05-07,28.978,29.086,28.41,28.439,3375674,0
2004-05-10,28.657,28.657,26.672,26.781,6657624,0
2004-05-11,26.789,27.319,26.781,27.236,4388152,0
2004-05-12,27.337,27.894,27.171,27.628,3558942,0
2004-05-13,27.628,27.764,27.21,27.274,2025183,0
2004-05-14,27.384,28.039,27.366,27.709,2754749,0
2004-05-17,27.792,28.029,27.564,27.828,2439791,0
2004-05-18,27.802,27.802,27.017,27.2,2529336,0
2004-05-19,27.153,27.564,26.946,27.027,5930910,0
2004-05-20,27.09,27.599,27.061,27.384,3651346,0
2004-05-21,27.43,27.499,26.946,27.108,2059204,0
2004-05-24,27.293,28.294,27.293,28.085,4040271,0
2004-05-25,28.02,28.374,28.003,28.338,2203845,0
2004-05-26,28.203,28.302,27.7,27.726,2878321,0
2004-05-27,27.402,27.402,26.898,26.973,5046607,0
2004-05-28,26.946,27.274,26.918,27.042,2710852,0
2004-06-01,27.245,27.726,27.145,27.726,3081782,0
2004-06-02,27.792,27.874,27.484,27.718,2498175,0
2004-06-03,27.884,28.139,27.21,27.402,2212186,0
2004-06-04,27.337,27.43,26.946,27.384,2319952,0
2004-06-07,27.564,27.7,27.153,27.682,1936731,0
2004-06-08,27.792,27.975,27.499,27.564,3477733,0
2004-06-09,27.337,27.43,26.898,27.061,2873710,0
2004-06-10,27.171,27.618,27.171,27.599,2175092,0
2004-06-14,27.439,27.499,27.061,27.439,2093443,0
2004-06-15,27.957,28.338,27.674,28.221,3444149,0
2004-06-16,28.41,28.849,28.392,28.849,2197479,0
2004-06-17,28.997,29.524,28.849,29.367,3869952,0
2004-06-18,29.479,29.606,28.95,28.95,4145402,0
2004-06-21,29.112,29.406,29.068,29.396,2231502,0
2004-06-22,29.269,29.614,29.068,29.598,2076324,0
2004-06-23,29.614,30.752,29.614,30.636,4249441,0
2004-06-24,30.572,30.673,30.07,30.126,2636887,0
2004-06-25,30.025,30.544,29.896,30.346,4218713,0
2004-06-28,30.206,30.216,29.269,29.433,3493975,0
2004-06-29,29.233,30.262,29.233,29.77,2551285,0
2004-06-30,29.77,30.188,29.734,30.07,2972261,0
2004-07-01,30.225,30.338,29.987,30.206,2168505,0
2004-07-02,30.373,31.136,30.364,31.063,4345797,0
2004-07-06,31.071,31.392,31.071,31.354,3067957,0
2004-07-07,31.029,31.373,30.874,31.354,2794915,0
2004-07-08,31.354,31.873,31.02,31.346,3205349,0
2004-07-09,31.255,31.683,31.255,31.619,2525607,0
2004-07-12,31.511,31.575,31.32,31.447,2459105,0
2004-07-13,31.392,31.484,30.974,31.311,2538559,0
2004-07-14,31.191,31.873,31.191,31.866,3085514,0
2004-07-15,31.738,31.873,31.556,31.819,3298855,0
2004-07-16,32.16,32.16,31.738,32.076,3098463,0
2004-07-19,32.103,32.142,31.575,31.738,2396331,0
2004-07-20,31.674,31.9,31.41,31.729,2347606,0
2004-07-21,31.8,32.076,30.89,31.029,2898292,0
2004-07-22,30.761,31.429,30.663,31.274,3916704,0
2004-07-23,31.163,31.419,31.099,31.392,1779142,0
2004-07-26,31.392,31.592,30.468,30.707,2068203,0
2004-07-27,30.707,31.548,30.655,31.373,1531123,0
2004-07-28,31.373,31.873,31.029,31.784,2118243,0
2004-07-29,31.619,31.784,31.264,31.419,2567088,0
2004-07-30,31.346,31.847,31.346,31.655,2992892,0
2004-08-02,31.53,31.819,30.874,31.756,2559848,0
2004-08-03,31.873,32.557,31.873,32.132,3447663,0
2004-08-04,32.03,32.076,31.209,31.255,3339897,0
2004-08-05,31.255,31.53,30.346,30.346,4211906,0
2004-08-06,30.346,30.468,29.77,29.77,2623938,0
2004-08-09,29.77,30.908,29.77,30.572,2308320,0
2004-08-10,30.771,30.828,30.31,30.601,2282199,0
2004-08-11,30.544,30.544,29.896,30.291,2983671,0
2004-08-12,30.291,30.497,29.624,29.734,2583333,0
2004-08-13,29.853,30.525,29.853,30.116,2083569,0
2004-08-16,30.3,30.478,30.089,30.468,3341653,0
2004-08-17,30.478,30.478,29.506,29.524,3663197,0
2004-08-18,29.996,30.155,29.552,29.698,3415179,0
2004-08-19,29.479,29.886,29.479,29.86,2718534,0
2004-08-20,30.07,30.663,29.913,30.126,3295341,0
2004-08-23,29.843,30.188,29.34,29.725,2869102,0
2004-08-24,29.386,29.689,29.167,29.406,4228370,0
2004-08-25,29.46,29.75,29.177,29.367,2729069,0
2004-08-26,29.177,29.386,28.804,29.277,6903008,0
2004-08-27,29.158,29.698,29.158,29.606,2064250,0
2004-08-30,29.633,29.886,29.214,29.286,3434054,0
2004-08-31,29.158,29.571,29.076,29.533,3836150,0
2004-09-01,29.642,30.291,29.506,30.291,4675678,0
2004-09-02,30.744,30.799,30.373,30.707,3026252,0
2004-09-03,30.707,30.937,30.488,30.735,2010259,0
2004-09-07,30.735,30.965,30.451,30.965,3587917,0
2004-09-08,30.965,31.327,30.89,30.89,2963700,0
2004-09-09,30.965,31.466,30.866,31.457,3066636,0
2004-09-10,31.457,31.538,31.218,31.346,2305685,0
2004-09-13,31.511,31.702,31.363,31.575,2921558,0
2004-09-14,31.756,31.792,31.373,31.592,1630329,0
2004-09-15,31.363,31.784,31.136,31.228,3821666,0
2004-09-16,31.071,31.466,30.89,31.373,1973605,0
2004-09-17,31.373,31.918,31.373,31.893,3626104,0
2004-09-20,32.202,32.5,32.048,32.394,3067516,0
2004-09-21,32.275,33.186,32.266,33.051,3442614,0
2004-09-22,33.033,33.25,32.713,32.923,3347137,0
2004-09-23,32.622,33.213,32.529,33.151,3123042,0
2004-09-24,33.151,33.734,33.077,33.599,3036787,0
2004-09-27,33.716,33.967,33.305,33.66,2797330,0
2004-09-28,33.67,33.987,32.394,32.878,12929612,0
2004-09-29,32.878,32.888,31.784,32.212,8371580,0
2004-09-30,32.33,32.529,32.132,32.357,4139918,0
2004-10-01,32.303,32.795,32.113,32.557,4377838,0
2004-10-04,32.668,32.804,32.357,32.785,3024497,0
2004-10-05,33.186,33.699,33.077,33.458,3927019,0
2004-10-06,33.625,34.191,33.442,34.191,4174376,0
2004-10-07,34.581,35,34.124,34.191,6298108,0
2004-10-08,34.199,34.491,33.861,34.217,3788960,0
2004-10-11,34.399,34.516,33.67,33.925,3239371,0
2004-10-12,34.172,34.326,33.643,33.707,2707999,0
2004-10-13,33.707,33.707,32.357,32.914,6188147,0
2004-10-14,33.178,33.544,33.051,33.25,3590989,0
2004-10-15,33.468,33.515,33.115,33.269,3393888,0
2004-10-18,33.432,33.634,32.821,32.869,3214350,0
2004-10-19,32.86,33.178,32.668,33.043,2541629,0
2004-10-20,33.269,33.87,33.26,33.827,4164060,0
2004-10-21,34.034,34.354,33.899,34.282,3882899,0
2004-10-22,34.608,35.194,34.427,34.789,3806083,0
2004-10-25,34.836,35.099,34.535,34.809,2945481,0
2004-10-26,34.608,35.32,34.581,35.32,2256960,0
2004-10-27,35.32,35.63,34.199,34.408,5065263,0
2004-10-28,34.288,34.581,33.115,33.314,6069185,0
2004-10-29,33.66,33.899,33.314,33.699,3912970,0
2004-11-01,33.987,34.181,33.314,33.725,3067739,0
2004-11-02,33.725,33.918,33.151,33.186,3420665,0
2004-11-03,33.643,34.153,33.334,33.996,2823887,0
2004-11-04,34.115,34.901,34.115,34.627,5186858,0
2004-11-05,34.699,35.31,34.699,35.037,2864931,0
2004-11-08,34.946,35.01,34.217,34.408,3610301,0
2004-11-09,34.282,34.581,33.899,33.987,4558472,0
2004-11-10,33.942,34.153,33.67,33.959,6164883,0
2004-11-11,33.827,34.053,33.771,33.967,3077175,0
2004-11-12,34.079,34.743,33.967,34.581,4318798,0
2004-11-15,34.581,34.581,33.827,34.153,4488898,0
2004-11-16,34.581,34.753,34.133,34.363,2860213,0
2004-11-17,34.589,35.028,34.399,34.68,3126340,0
2004-11-18,34.762,34.901,34.491,34.699,2404673,0
2004-11-19,34.956,35.64,34.627,35.244,3662431,0
2004-11-22,35.63,36.049,35.385,35.995,2675517,0
2004-11-23,36.401,37.215,36.221,36.713,4612140,0
2004-11-24,36.942,37.444,36.53,37.322,2797767,0
2004-11-26,37.707,37.945,37.579,37.607,900984,0
2004-11-29,37.798,37.798,36.914,37.305,2656093,0
2004-11-30,37.305,37.888,37.268,37.744,3691402,0
2004-12-01,37.823,37.823,36.585,36.795,4632218,0
2004-12-02,36.357,36.496,34.91,35.565,4911846,0
2004-12-03,35.537,36.112,35.136,36.039,2839583,0
2004-12-06,36.449,36.559,35.847,36.039,2064144,0
2004-12-07,36.349,36.349,34.589,34.737,4151329,0
2004-12-08,34.663,35.064,33.899,34.973,3331336,0
2004-12-09,35.08,35.357,34.535,35.037,3103399,0
2004-12-10,35.902,35.902,34.363,34.719,2452194,0
2004-12-13,35.037,35.792,34.937,35.728,2430133,0
2004-12-14,35.995,36.121,35.847,35.976,2390293,0
2004-12-15,36.084,36.604,35.81,36.604,3076735,0
2004-12-16,36.585,36.787,36.204,36.383,3337482,0
2004-12-17,36.383,36.632,36.321,36.585,3823421,0
2004-12-20,36.221,36.886,36.176,36.886,2466127,0
2004-12-21,36.549,36.924,36.549,36.821,1817442,0
2004-12-22,36.95,36.998,35.673,35.802,3569916,0
2004-12-23,35.81,36.449,35.792,35.902,1699468,0
2004-12-27,35.912,36.084,34.99,35.08,2697574,0
2004-12-28,34.901,35.465,34.901,35.254,1369691,0
2004-12-29,35.202,35.711,35.08,35.482,1397018,0
2004-12-30,35.492,35.702,35.218,35.474,1120246,0
2004-12-31,35.446,35.81,35.393,35.465,1411725,0
2005-01-03,35.474,35.474,33.625,33.899,4564839,0
2005-01-04,33.899,34.288,33.743,33.817,3344395,0
2005-01-05,33.827,34.034,33.287,33.351,4684566,0
2005-01-06,33.25,34.282,33.241,33.817,4686323,0
2005-01-07,33.798,33.918,33.395,33.725,2693734,0
2005-01-10,34.263,34.719,34.217,34.272,2848582,0
2005-01-11,34.762,34.892,34.399,34.526,3421216,0
2005-01-12,34.645,35.211,34.491,34.809,3889375,0
2005-01-13,34.946,35.456,34.627,34.69,3778427,0
2005-01-14,35.482,35.482,34.627,35.127,2798977,0
2005-01-18,35.537,35.986,35.5,35.902,2953601,0
2005-01-19,36.039,36.285,35.857,35.966,2222389,0
2005-01-20,35.702,36.094,35.273,35.774,2781858,0
2005-01-21,36.005,36.478,35.893,35.939,2558861,0
2005-01-24,36.304,36.401,36.112,36.112,1514661,0
2005-01-25,36.374,36.54,36.138,36.349,2127242,0
2005-01-26,36.42,36.933,36.112,36.933,2475894,0
2005-01-27,36.933,37.805,36.813,37.415,2757055,0
2005-01-28,37.425,37.425,36.449,36.577,2374383,0
2005-01-31,36.585,37.268,36.176,37.058,2529889,0
2005-02-01,37.268,37.832,37.179,37.832,2336304,0
2005-02-02,38.272,39.182,37.935,38.783,4135638,0
2005-02-03,38.415,38.601,37.662,37.763,3204583,0
2005-02-04,37.179,37.268,36.969,37.104,4498116,0
2005-02-07,36.877,36.998,36.285,36.642,2814560,0
2005-02-08,36.221,36.933,36.194,36.77,3152454,0
2005-02-09,36.684,37.295,36.357,36.858,3259126,0
2005-02-10,37.268,38.406,37.132,38.3,3448980,0
2005-02-11,38.3,38.791,38.053,38.691,2518584,0
2005-02-14,38.819,38.936,38.381,38.381,2640290,0
2005-02-15,38.389,38.746,38.198,38.381,2787127,0
2005-02-16,38.681,39.857,38.546,39.738,3467085,0
2005-02-17,39.993,40.085,38.746,38.81,3435371,0
2005-02-18,38.927,39.938,38.727,39.747,3051494,0
2005-02-22,40.276,41.051,40.112,40.141,4541792,0
2005-02-23,40.547,40.878,40.224,40.712,2547008,0
2005-02-24,40.961,41.906,40.695,41.87,3906167,0
2005-02-25,41.916,43.695,41.889,43.255,6598800,0
2005-02-28,43.722,44.513,41.006,42.637,6047236,0
2005-03-01,42.279,42.716,40.913,41.232,4799797,0
2005-03-02,40.594,42.619,40.576,42.427,5070973,0
2005-03-03,43.235,43.938,43.13,43.604,4388593,0
2005-03-04,43.695,44.376,43.148,44.159,3823201,0
2005-03-07,44.058,44.376,43.192,44.197,3233991,0
2005-03-08,44.058,45.015,44.058,44.188,2515950,0
2005-03-09,44.412,45.031,43.402,43.52,5442997,0
2005-03-10,42.237,42.772,41.06,42.007,6914862,0
2005-03-11,41.597,42.983,41.424,42.509,3845041,0
2005-03-14,42.743,43.338,41.997,43.319,3926029,0
2005-03-15,43.319,43.686,42.483,42.509,2680563,0
2005-03-16,42.509,43.695,42.373,42.437,3474658,0
2005-03-17,42.901,43.956,42.826,43.93,2901257,0
2005-03-18,43.93,44.224,43.695,43.938,3249248,0
2005-03-21,43.848,44.058,42.836,43.274,2912450,0
2005-03-22,44.121,44.121,42.427,42.653,3207327,0
2005-03-23,42.016,42.237,41.278,41.498,4575593,0
2005-03-24,41.562,42.446,41.307,41.825,3046993,0
2005-03-28,41.835,42.246,41.626,41.816,2839800,0
2005-03-29,41.644,42.591,40.895,41.138,4057940,0
2005-03-30,41.597,42.081,40.466,41.935,4107104,0
2005-03-31,42.554,43.631,42.437,43.51,3352845,0
2005-04-01,43.874,45.151,43.874,45.151,4750743,0
2005-04-04,45.561,46.161,44.594,45.132,5667639,0
2005-04-05,44.33,45.344,43.965,44.168,4132127,0
2005-04-06,44.385,45.095,43.874,44.641,3843284,0
2005-04-07,45.105,45.38,43.792,44.412,4106332,0
2005-04-08,43.782,44.058,42.726,42.734,4269304,0
2005-04-11,42.743,43.175,42.345,43.019,4026663,0
2005-04-12,42.845,42.956,41.973,42.134,3783148,0
2005-04-13,42.144,42.491,41.369,41.424,4090092,0
2005-04-14,41.916,42.753,41.415,41.489,4674803,0
2005-04-15,41.369,41.443,39.547,40.011,6051845,0
2005-04-18,39.182,40.695,39.164,40.547,4135966,0
2005-04-19,40.997,41.825,40.878,41.397,4124222,0
2005-04-20,41.051,41.535,40.177,40.241,5301540,0
2005-04-21,40.276,41.808,40.206,41.671,3560920,0
2005-04-22,41.526,42.391,41.242,41.99,3110645,0
2005-04-25,42.255,43.01,42.255,42.965,3188998,0
2005-04-26,42.965,43.216,42.537,42.619,3498145,0
2005-04-27,42.237,42.601,41.278,41.679,3545554,0
2005-04-28,41.326,41.369,40.557,41.006,4110396,0
2005-04-29,41.535,41.879,40.66,41.157,4274902,0
2005-05-02,41.157,42.373,40.66,42.335,2855053,0
2005-05-03,41.232,41.653,40.368,40.978,4555951,0
2005-05-04,39.639,41.033,39.411,40.834,4863778,0
2005-05-05,41.232,41.879,40.64,41.297,3167054,0
2005-05-06,41.552,41.825,40.483,40.576,2576309,0
2005-05-09,40.751,41.336,40.686,41.261,2817633,0
2005-05-10,41.006,41.213,40.224,40.368,3419895,0
2005-05-11,40.377,41.138,40.002,41.033,3700288,0
2005-05-12,41.033,41.033,38.899,39,5048803,0
2005-05-13,39.22,39.455,37.823,38.127,5202770,0
2005-05-16,38.061,38.899,36.998,38.717,4346342,0
2005-05-17,38.18,39.801,38.18,39.657,3411009,0
2005-05-18,39.892,40.631,39.029,39.484,3231362,0
2005-05-19,39.302,40.512,39.275,40.403,2343874,0
2005-05-20,40.412,40.412,39.428,39.484,3248152,0
2005-05-23,39.401,40.64,39.182,40.276,3914399,0
2005-05-24,40.35,40.825,40.104,40.741,2350130,0
2005-05-25,40.741,41.679,40.332,41.336,2788441,0
2005-05-26,41.194,41.379,40.997,41.213,2791734,0
2005-05-27,41.213,42.474,41.213,42.418,2003456,0
2005-05-31,42.179,42.255,41.616,41.825,2602210,0
2005-06-01,41.653,42.901,41.653,42.791,2387662,0
2005-06-02,42.791,43.148,42.382,42.708,2375482,0
2005-06-03,42.708,43.208,42.427,42.809,2521107,0
2005-06-06,43.048,43.557,42.901,43.482,2439898,0
2005-06-07,43.566,43.774,42.708,42.708,2644023,0
2005-06-08,42.708,43.922,42.619,43.328,3672744,0
2005-06-09,43.52,44.086,43.299,43.893,2784819,0
2005-06-10,43.848,44.095,42.983,43.347,3508461,0
2005-06-13,43.281,43.947,43.184,43.83,2612415,0
2005-06-14,43.739,44.058,43.52,44.039,2689124,0
2005-06-15,44.278,44.513,43.884,44.321,3436906,0
2005-06-16,44.467,44.842,44.287,44.815,3271637,0
2005-06-17,45.47,45.47,44.523,44.869,5973053,0
2005-06-20,45.076,45.443,44.658,45.289,5267517,0
2005-06-21,45.199,45.451,44.513,44.532,3613812,0
2005-06-22,44.879,45.289,44.287,45.199,5278713,0
2005-06-23,45.289,47.249,45.216,47.146,10483019,0
2005-06-24,47.146,47.258,46.153,46.673,4993492,0
2005-06-27,46.929,47.666,46.681,47.412,3155748,0
2005-06-28,46.609,46.919,45.707,45.88,4747999,0
2005-06-29,45.77,46.383,45.38,45.826,2774064,0
2005-06-30,45.88,46.845,45.7,46.18,3329469,0
2005-07-01,46.929,48.267,46.244,48.023,3387195,0
2005-07-05,48.133,49.406,48.124,49.27,3233665,0
2005-07-06,49.387,49.806,48.221,48.432,3715544,0
2005-07-07,48.023,49.861,47.848,49.68,3259897,0
2005-07-08,49.934,50.018,48.521,49.234,3013632,0
2005-07-11,48.706,49.743,48.484,49.589,2872067,0
2005-07-12,49.815,50.418,49.762,50.347,2898071,0
2005-07-13,50.472,50.655,49.308,49.598,4169437,0
2005-07-14,49.573,49.999,47.848,48.142,4125760,0
2005-07-15,48.277,48.751,47.336,47.539,3903422,0
2005-07-18,47.384,47.547,46.673,47.146,2400720,0
2005-07-19,47.155,48.221,46.755,48.205,2270020,0
2005-07-20,48.475,48.587,47.521,48.359,2215695,0
2005-07-21,47.94,48.65,47.722,48.133,2075773,0
2005-07-22,48.521,50.373,48.494,50.355,2928252,0
2005-07-25,50.219,51.029,49.897,50.363,3018681,0
2005-07-26,50.848,50.992,50.3,50.735,2322145,0
2005-07-27,50.893,51.029,50.062,50.735,2878100,0
2005-07-28,50.509,51.129,50.391,51.038,2637327,0
2005-07-29,51.266,51.777,51.066,51.111,2713158,0
2005-08-01,51.304,51.848,51.129,51.603,1850915,0
2005-08-02,51.919,53.088,51.83,52.65,3012974,0
2005-08-03,52.943,53.843,52.177,52.486,3192623,0
2005-08-04,52.486,53.462,52.486,52.54,2533509,0
2005-08-05,52.769,53.285,51.886,52.587,2643471,0
2005-08-08,53.618,54.548,53.618,53.98,3145542,0
2005-08-09,54.116,54.217,53.033,53.435,3008916,0
2005-08-10,54.126,54.672,53.699,54.645,3003752,0
2005-08-11,54.672,54.974,54.356,54.974,3711704,0
2005-08-12,55.038,55.092,54.32,54.529,2150944,0
2005-08-15,54.217,54.301,53.435,53.581,2127136,0
2005-08-16,53.59,53.672,52.023,52.032,3154540,0
2005-08-17,52.032,53.214,50.545,50.773,4187324,0
2005-08-18,50.182,51.393,50.164,51.066,3315204,0
2005-08-19,51.713,52.76,51.704,52.531,2902354,0
2005-08-22,52.805,53.444,52.469,53.014,3180765,0
2005-08-23,53.333,53.581,52.332,53.061,2808524,0
2005-08-24,53.371,54.134,52.978,53.49,3087707,0
2005-08-25,53.305,53.772,53.162,53.662,1988858,0
2005-08-26,53.49,53.781,52.558,52.558,2467227,0
2005-08-29,52.733,54.391,52.413,53.106,3004412,0
2005-08-30,53.562,54.31,53.562,54.056,2981256,0
2005-08-31,54.056,55.483,53.852,55.375,4329223,0
2005-09-01,55.584,56.841,55.528,56.715,4729560,0
2005-09-02,56.498,56.506,55.056,55.35,2468872,0
2005-09-06,55.575,56.296,54.993,56.239,2441766,0
2005-09-07,56.451,57.361,56.076,56.779,3423300,0
2005-09-08,57.692,58.016,56.953,57.417,2719854,0
2005-09-09,58.317,59.084,58.299,58.617,3884219,0
2005-09-12,58.501,58.6,56.841,57.646,3171003,0
2005-09-13,57.6,58.257,57.007,57.124,3130506,0
2005-09-14,57.453,58.119,57.114,57.324,2567531,0
2005-09-15,57.636,57.927,56.569,57.044,3103510,0
2005-09-16,57.225,57.618,56.696,56.86,4155615,0
2005-09-19,58.547,59.895,58.374,59.393,4358083,0
2005-09-20,59.411,60.049,58.665,59.895,4142988,0
2005-09-21,61.963,61.972,60.506,61.204,4908769,0
2005-09-22,61.736,62.601,59.102,60.613,4477378,0
2005-09-23,60.613,60.613,58.581,58.991,3409473,0
2005-09-26,58.082,60.722,58.045,60.497,3980353,0
2005-09-27,61.509,61.509,60.024,61.307,2623386,0
2005-09-28,61.491,62.665,60.669,62.601,2899170,0
2005-09-29,62.773,64.106,62.601,63.947,4909433,0
2005-09-30,63.741,64.106,62.509,62.547,2692965,0
2005-10-03,62.967,63.595,62.547,63.011,2394687,0
2005-10-04,62.929,62.939,60.14,60.488,3259675,0
2005-10-05,60.233,61.462,57.543,57.571,5517950,0
2005-10-06,56.267,58.308,54.764,56.35,6278464,0
2005-10-07,56.579,58.247,56.541,57.772,3668022,0
2005-10-10,57.772,57.824,55.924,56.332,3466758,0
2005-10-11,56.906,59.369,56.86,58.547,4415477,0
2005-10-12,58.684,58.865,56.997,57.665,3489913,0
2005-10-13,57.187,57.225,53.399,55.056,6530323,0
2005-10-14,54.501,56.753,53.507,56.523,4063866,0
2005-10-17,57.158,57.998,57.158,57.407,3515925,0
2005-10-18,56.532,56.678,53.843,54.037,5608271,0
2005-10-19,54.201,55.392,52.881,55.256,5681467,0
2005-10-20,55.129,55.129,51.595,52.413,6346286,0
2005-10-21,52.423,53.989,51.795,52.961,5145488,0
2005-10-24,52.787,55.392,52.212,54.946,3969816,0
2005-10-25,55.221,56.231,54.473,55.951,4562536,0
2005-10-26,55.877,56.715,54.672,55.358,4316605,0
2005-10-27,55.492,56.076,52.796,52.796,4249882,0
2005-10-28,52.805,55.43,52.077,55.038,5020817,0
2005-10-31,55.038,56.223,54.108,55.02,4632876,0
2005-11-01,54.792,54.8,53.772,54.663,5339837,0
2005-11-02,54.894,55.492,53.6,54.445,6652247,0
2005-11-03,55.03,56.724,54.672,56.386,4468050,0
2005-11-04,56.386,56.396,53.305,53.699,5125074,0
2005-11-07,53.49,53.498,51.694,52.05,5253692,0
2005-11-08,52.306,53.609,51.529,53.153,5154267,0
2005-11-09,53.052,53.772,52.032,52.522,5360689,0
2005-11-10,52.032,52.041,49.215,49.726,6148420,0
2005-11-11,50.045,50.838,49.589,50.164,3364040,0
2005-11-14,50.966,51.029,49.308,49.934,3906167,0
2005-11-15,50.118,52.75,49.934,51.304,5201893,0
2005-11-16,51.41,54.056,51.357,53.636,5961528,0
2005-11-17,54.655,54.655,52.934,53.444,5170177,0
2005-11-18,53.672,53.718,52.97,53.408,3910117,0
2005-11-21,54.082,55.311,53.462,55.185,4067706,0
2005-11-22,55.812,57.035,55.556,56.815,3034155,0
2005-11-23,56.815,56.86,55.592,55.933,3525691,0
2005-11-25,55.812,56.194,55.458,55.933,1234929,0
2005-11-28,55.722,55.73,53.581,54.064,4330102,0
2005-11-29,54.911,55.23,54.144,54.993,3651564,0
2005-11-30,54.226,55.483,54.037,54.855,6084770,0
2005-12-01,55.311,56.532,55.011,56.406,4201151,0
2005-12-02,56.641,57.216,55.914,56.763,3371942,0
2005-12-05,57.407,57.956,56.824,57.097,4120823,0
2005-12-06,58.317,58.991,57.298,58.364,4751513,0
2005-12-07,58.364,59.74,58.239,58.729,4991300,0
2005-12-08,58.719,60.46,58.719,60.269,4599520,0
2005-12-09,60.14,60.15,58.719,59.502,3883118,0
2005-12-12,60.99,61.518,60.177,60.497,4221566,0
2005-12-13,61.453,62.329,60.75,61.053,4730548,0
2005-12-14,61.053,61.944,60.049,61.825,3919775,0
2005-12-15,61.645,61.718,59.858,60.386,4155171,0
2005-12-16,60.46,60.479,58.374,58.472,5099502,0
2005-12-19,58.955,59.231,57.59,58.026,3299073,0
2005-12-20,58.026,59.385,57.971,59.385,3452930,0
2005-12-21,59.43,60.14,58.501,58.804,2920788,0
2005-12-22,59.276,59.342,58.212,58.491,2793488,0
2005-12-23,57.581,58.289,56.432,58.194,2350899,0
2005-12-27,57.636,57.646,55.924,56.441,3077721,0
2005-12-28,56.771,58.184,56.587,57.361,2900486,0
2005-12-29,57.158,58.119,56.678,56.867,2161375,0
2005-12-30,56.451,57.726,56.03,56.989,2272872,0
2006-01-03,57.187,59.221,57.053,58.946,4500751,0
2006-01-04,58.946,60.377,58.317,60.131,6234460,0
2006-01-05,60.131,60.14,58.6,59.385,6012998,0
2006-01-06,60.368,61.195,60.041,60.678,3810253,0
2006-01-09,61.142,61.142,60.014,60.55,3325852,0
2006-01-10,60.55,61.602,60.334,60.64,3869952,0
2006-01-11,60.233,60.324,58.813,59.575,4359730,0
2006-01-12,59.686,61.133,59.385,59.676,4942351,0
2006-01-13,59.667,60.186,59.155,59.813,3570355,0
2006-01-17,61.053,61.654,60.595,61.527,3239044,0
2006-01-18,61.462,61.491,59.119,60.067,3650579,0
2006-01-19,60.067,62.209,59.575,62.199,4585799,0
2006-01-20,62.856,63.758,61.481,61.844,4858181,0
2006-01-23,61.718,62.319,60.669,61.916,4382560,0
2006-01-24,61.007,62.365,60.963,61.699,3303791,0
2006-01-25,61.825,61.871,58.364,59.276,5085567,0
2006-01-26,59.456,59.512,57.499,58.884,5656664,0
2006-01-27,59.686,60.688,59.102,59.648,3711592,0
2006-01-30,59.913,62.329,59.913,61.69,3151140,0
2006-01-31,61.016,62.446,60.971,62.154,3446787,0
2006-02-01,62.874,63.149,59.887,60.131,5161835,0
2006-02-02,59.877,60.678,58.758,59.475,5849369,0
2006-02-03,59.24,59.502,58.137,58.637,3999008,0
2006-02-06,59.211,60.732,59.202,59.831,4392982,0
2006-02-07,58.776,58.785,56.123,56.579,5788136,0
2006-02-08,56.587,56.953,54.956,56.04,5499075,0
2006-02-09,56.36,57.59,53.764,53.97,6136571,0
2006-02-10,54.609,54.609,52.476,53.69,6138104,0
2006-02-13,53.918,54.082,52.587,52.852,4719027,0
2006-02-14,52.625,53.942,51.575,53.543,6679460,0
2006-02-15,53.927,54.426,52.306,53.115,5483272,0
2006-02-16,53.249,55.467,53.249,55.092,4980325,0
2006-02-17,55.631,56.267,55.002,55.321,3442177,0
2006-02-21,57.407,57.862,56.296,56.669,3900460,0
2006-02-22,55.358,56.579,54.347,54.672,4041918,0
2006-02-23,54.627,55.841,53.815,54.682,5156462,0
2006-02-24,55.677,55.933,55.392,55.566,3376987,0
2006-02-27,55.575,55.756,54.373,54.566,3813216,0
2006-02-28,54.126,54.417,53.198,53.427,5883063,0
2006-03-01,53.872,54.283,53.38,53.918,4854778,0
2006-03-02,53.764,55.358,53.764,55.12,5170504,0
2006-03-03,54.718,55.703,54.718,55.411,2911903,0
2006-03-06,54.855,54.965,52.558,52.881,4982955,0
2006-03-07,52.881,53.042,51.238,51.948,4696529,0
2006-03-08,51.2,52.75,50.665,52.423,5005782,0
2006-03-09,53.014,53.305,51.639,51.666,4178874,0
2006-03-10,51.348,52.122,50.391,51.795,4903942,0
2006-03-13,52.596,54.126,52.306,53.88,5002383,0
2006-03-14,53.942,55.284,53.462,55.083,3955771,0
2006-03-15,54.984,55.256,54.408,55.02,3001122,0
2006-03-16,54.965,56.223,54.529,55.774,4004933,0
2006-03-17,56.067,56.067,54.946,55.129,3246615,0
2006-03-20,55.129,55.139,53.305,53.672,4288398,0
2006-03-21,53.314,54.737,53.023,53.534,4117529,0
2006-03-22,53.324,54.884,52.881,53.097,5357945,0
2006-03-23,53.553,54.974,53.498,54.538,4099092,0
2006-03-24,54.627,56.498,54.609,55.547,4465962,0
2006-03-27,55.547,55.556,54.4,55.23,3642457,0
2006-03-28,55.584,56.989,55.501,56.304,3885098,0
2006-03-29,55.85,57.636,55.85,57.417,3249795,0
2006-03-30,57.417,57.998,56.614,57.007,3891132,0
2006-03-31,56.451,56.678,55.129,55.74,4260634,0
2006-04-03,56.724,57.407,56.179,56.296,3888171,0
2006-04-04,55.401,56.997,54.911,56.605,4389579,0
2006-04-05,56.877,57.244,55.73,57.025,3175173,0
2006-04-06,57.225,57.481,55.631,56.067,4353257,0
2006-04-07,55.538,55.722,53.908,54.491,5325684,0
2006-04-10,55.575,56.314,55.002,55.677,3800376,0
2006-04-11,56.276,56.744,55.038,55.101,3257368,0
2006-04-12,54.809,55.492,54.226,54.672,3316850,0
2006-04-13,54.217,55.392,53.259,54.774,3922519,0
2006-04-17,55.812,56.396,55.358,56.342,2806109,0
2006-04-18,56.678,58.427,56.678,58.11,5019283,0
2006-04-19,57.6,59.369,57.552,58.955,4001314,0
2006-04-20,59.456,59.456,56.641,57.636,4971872,0
2006-04-21,57.862,58.684,57.389,58.454,5715926,0
2006-04-24,58.317,58.317,56.36,56.979,3813653,0
2006-04-25,57.352,58.155,55.458,56.406,4163732,0
2006-04-26,56.406,57.088,54.134,54.6,6295914,0
2006-04-27,53.852,55.384,52.91,54.245,4346342,0
2006-04-28,54.637,55.803,54.173,54.774,4312324,0
2006-05-01,55.439,56.04,55.111,55.384,3614363,0
2006-05-02,56.04,58.016,55.977,57.216,6299425,0
2006-05-03,56.771,58.137,56.35,57.491,6712277,0
2006-05-04,56.906,57.707,55.794,56.56,5276736,0
2006-05-05,57.316,57.833,56.867,57.646,4044112,0
2006-05-08,56.04,57.499,55.73,57.333,3273943,0
2006-05-09,57.333,57.707,56.184,56.806,4837985,0
2006-05-10,56.498,57.499,56.048,57.499,4320114,0
2006-05-11,58.072,58.383,56.498,56.925,5173801,0
2006-05-12,56.213,56.406,54.273,54.445,6041970,0
2006-05-15,53.989,53.999,52.077,52.988,5601687,0
2006-05-16,53.581,53.942,52.451,53.452,4972641,0
2006-05-17,52.934,53.628,50.848,51.393,5619464,0
2006-05-18,51.938,52.332,50.337,50.518,5446398,0
2006-05-19,50.71,52.432,49.981,52.05,8033682,0
2006-05-22,50.893,52.634,49.634,52.251,5291990,0
2006-05-23,52.988,53.942,50.893,51.238,4624868,0
2006-05-24,50.3,51.548,48.815,49.661,7428784,0
2006-05-25,50.573,51.603,49.734,51.139,4211800,0
2006-05-26,51.257,52.413,50.819,51.957,2496969,0
2006-05-30,52.76,53.033,51.066,51.165,2602098,0
2006-05-31,51.174,52.315,50.701,52.27,5083702,0
2006-06-01,51.713,53.259,51.348,52.251,4098655,0
2006-06-02,52.531,53.061,51.749,52.919,4248121,0
2006-06-05,53.581,53.781,51.101,51.101,4034894,0
2006-06-06,51.029,52.26,50.665,51.657,4738561,0
2006-06-07,51.2,51.348,49.205,49.334,5718339,0
2006-06-08,48.521,49.953,47.467,49.743,8279725,0
2006-06-09,50.2,50.2,48.023,48.378,5710441,0
2006-06-12,48.406,49.024,47.249,47.293,5183455,0
2006-06-13,46.491,46.957,44.594,44.742,8800669,0
2006-06-14,44.951,47.575,44.76,47.547,7509447,0
2006-06-15,48.248,50.191,48.115,49.798,7374571,0
2006-06-16,49.205,50.118,48.133,49.734,5400419,0
2006-06-19,49.433,49.443,47.511,47.629,4592491,0
2006-06-20,47.731,48.64,47.403,47.511,4044661,0
2006-06-21,47.703,49.625,47.639,48.815,4222112,0
2006-06-22,48.751,49.334,48.414,48.998,2653351,0
2006-06-23,51.511,51.758,50.691,50.735,7048856,0
2006-06-26,51.029,51.595,50.062,51.548,4754474,0
2006-06-27,51.938,52.75,51.313,51.313,4739547,0
2006-06-28,51.567,51.886,50.918,51.275,4420419,0
2006-06-29,52.222,53.153,51.485,53.023,4662620,0
2006-06-30,54.217,55.584,54.182,55.047,6895108,0
2006-07-03,56.441,56.441,55.584,55.584,2533291,0
2006-07-05,55.592,56.379,54.911,56.076,4256902,0
2006-07-06,56.076,56.56,55.519,56.067,3825724,0
2006-07-07,56.724,57.726,55.43,55.547,6253882,0
2006-07-10,55.677,56.086,54.728,55.321,3302912,0
2006-07-11,55.695,56.451,55.002,55.914,3487062,0
2006-07-12,55.996,56.314,54.938,55.129,4388266,0
2006-07-13,55.492,55.575,54.391,54.558,4737904,0
2006-07-14,55.23,55.967,53.68,55.933,4054646,0
2006-07-17,55.358,55.677,53.764,54.436,4935878,0
2006-07-18,55.03,55.275,53.507,54.245,4345134,0
2006-07-19,54.046,55.03,53.852,54.755,3112620,0
2006-07-20,54.901,55.221,53.764,53.807,3189332,0
2006-07-21,54.655,54.663,52.112,52.251,4453561,0
2006-07-24,52.522,54.663,52.441,54.529,3679110,0
2006-07-25,55.129,56.48,54.837,55.65,4264693,0
2006-07-26,55.66,58.974,55.584,58.137,5996537,0
2006-07-27,58.911,58.911,57.044,57.407,5397564,0
2006-07-28,57.407,58.091,56.841,57.726,2859006,0
2006-07-31,58.454,59.058,57.918,58.901,3738258,0
2006-08-01,59.119,59.867,58.454,59.01,4872117,0
2006-08-02,60.094,61.5,59.276,59.913,5424780,0
2006-08-03,58.454,59.332,58.091,58.563,3273061,0
2006-08-04,58.627,59.068,57.316,57.636,3324642,0
2006-08-07,58.045,58.946,57.552,58.454,2854834,0
2006-08-08,58.454,58.529,57.271,57.425,4783777,0
2006-08-09,57.517,59.221,57.509,57.898,5321405,0
2006-08-10,57.552,58.035,56.989,57.918,4512387,0
2006-08-11,58.016,58.119,57.216,57.699,2929457,0
2006-08-14,56.886,57.158,55.51,56.432,4208728,0
2006-08-15,56.696,56.841,55.73,56.532,4430843,0
2006-08-16,56.406,57.37,55.686,55.859,3855465,0
2006-08-17,55.538,55.566,54.718,54.8,4340416,0
2006-08-18,55.03,55.492,54.32,55.449,3790168,0
2006-08-21,55.924,56.213,55.221,55.483,2654992,0
2006-08-22,55.592,56.815,55.584,56.715,4192154,0
2006-08-23,56.587,56.724,55.631,55.951,2726873,0
2006-08-24,56.179,57.053,55.765,57.007,2815328,0
2006-08-25,57.726,58.364,57.197,57.37,4045759,0
2006-08-28,57.025,57.025,56.267,56.451,2755189,0
2006-08-29,56.184,57.088,56.086,56.678,4106885,0
2006-08-30,56.678,56.915,54.946,55.695,4478143,0
2006-08-31,55.575,57.608,55.185,56.944,5542749,0
2006-09-01,58.045,58.637,57.871,58.454,4430513,0
2006-09-05,61.69,68.116,61.5,65.737,27728800,0
2006-09-06,66.063,66.246,62.874,62.884,16076692,0
2006-09-07,62.383,64.562,62.056,63.659,10300957,0
2006-09-08,63.786,64.241,61.307,61.564,7581763,0
2006-09-11,60.835,60.963,59.093,59.969,10751341,0
2006-09-12,59.913,60.825,58.28,59.411,8729121,0
2006-09-13,60.186,61.871,59.923,60.935,9498631,0
2006-09-14,60.963,61.354,58.547,58.982,7901001,0
2006-09-15,59.093,60.741,58.684,59.757,8284336,0
2006-09-18,59.757,61.204,59.332,60.908,6806874,0
2006-09-19,61.053,61.142,58.026,58.609,8397152,0
2006-09-20,58.271,58.738,56.204,56.422,9495339,0
2006-09-21,56.441,57.665,56.257,57.007,7882238,0
2006-09-22,57.389,57.407,55.129,55.458,8371030,0
2006-09-25,54.672,55.85,53.18,55.247,9900289,0
2006-09-26,55.038,56.35,54.8,55.722,10482474,0
2006-09-27,56.48,57.206,54.965,56.641,10122849,0
2006-09-28,56.641,57.78,56.048,56.223,8207293,0
2006-09-29,55.821,57.843,55.821,57.543,5498967,0
2006-10-02,57.499,57.772,55.756,56.04,6400171,0
2006-10-03,54.691,55.247,53.852,53.942,8080762,0
2006-10-04,54.173,55.924,53.353,55.668,8168335,0
2006-10-05,56.997,57.133,56.086,56.724,6514633,0
2006-10-06,56.724,57.044,55.584,56.86,5125953,0
2006-10-09,57.407,57.971,55.942,56.086,5681907,0
2006-10-10,56.095,58.364,56.04,58.045,8360495,0
2006-10-11,57.59,58.271,56.953,57.097,6060186,0
2006-10-12,57.379,58.247,57.063,57.908,5000735,0
2006-10-13,58.364,59.84,58.22,58.974,5064936,0
2006-10-16,59.324,61.232,58.813,61.062,5970198,0
2006-10-17,61.261,61.371,60.005,60.595,5337974,0
2006-10-18,60.835,61.481,59.704,60.533,5285629,0
2006-10-19,61.035,62.5,60.595,62.275,6276820,0
2006-10-20,62.437,62.491,60.56,61.407,5664347,0
2006-10-23,61.398,61.645,59.858,60.613,4593042,0
2006-10-24,60.963,63.176,60.55,62.874,5620778,0
2006-10-25,62.738,63.869,61.99,63.195,5942981,0
2006-10-26,63.695,63.695,61.745,62.418,4702567,0
2006-10-27,62.237,63.213,61.152,61.214,3756260,0
2006-10-30,60.305,60.998,60.113,60.406,3334738,0
2006-10-31,60.041,60.908,59.342,60.908,6419814,0
2006-11-01,60.55,61.861,59.848,60.541,5331168,0
2006-11-02,60.277,61.736,60.032,61.088,3938431,0
2006-11-03,61.444,63.328,61.425,62.601,5348289,0
2006-11-06,62.119,62.912,61.907,62.738,3948307,0
2006-11-07,62.329,63.047,61.663,62.172,4594685,0
2006-11-08,61.982,63.559,61.972,63.221,4113031,0
2006-11-09,63.54,65.543,63.466,64.769,7704345,0
2006-11-10,64.514,64.716,63.422,63.869,4975603,0
2006-11-13,63.603,64.634,62.738,63.869,4371143,0
2006-11-14,64.334,64.514,63.277,63.777,3472463,0
2006-11-15,64.241,65.051,63.913,64.362,3882899,0
2006-11-16,64.562,65.061,62.757,62.763,5514328,0
2006-11-17,61.852,63.86,61.379,63.751,5048254,0
2006-11-20,63.751,64.041,62.684,63.149,3620945,0
2006-11-21,63.466,65.534,63.285,65.051,5659738,0
2006-11-22,64.788,65.07,63.475,64.468,4307604,0
2006-11-24,64.788,65.426,64.203,64.212,1212981,0
2006-11-27,64.698,65.162,63.158,63.319,4267549,0
2006-11-28,63.502,65.115,63.502,64.353,4554194,0
2006-11-29,64.788,66.547,64.495,66.273,6043068,0
2006-11-30,66.502,67.394,65.789,66.858,5495235,0
2006-12-01,66.428,67.04,65.446,67.04,3892556,0
2006-12-04,66.866,66.874,65.808,66.583,2772418,0
2006-12-05,66.92,67.667,66.428,67.46,4602483,0
2006-12-06,67.451,67.877,66.738,66.738,3802020,0
2006-12-07,66.821,67.404,65.872,67.112,4041039,0
2006-12-08,67.112,67.285,65.553,65.674,5420828,0
2006-12-11,65.344,65.372,63.995,64.871,6025510,0
2006-12-12,65.061,65.692,64.16,64.707,5896233,0
2006-12-13,65.061,65.682,64.212,64.76,4308700,0
2006-12-14,65.209,66.063,64.935,65.846,4969679,0
2006-12-15,65.846,66,64.096,64.405,5033329,0
2006-12-18,64.405,64.485,61.809,62.163,6319839,0
2006-12-19,61.316,63.483,61.053,63.204,5236572,0
2006-12-20,63.586,63.834,62.428,62.591,4416359,0
2006-12-21,62.693,63.094,61.834,62.547,3274929,0
2006-12-22,62.556,62.684,61.789,62.065,2296467,0
2006-12-26,62.418,62.547,60.935,61.222,3302258,0
2006-12-27,61.326,61.61,60.352,61.5,3834284,0
2006-12-28,61.654,61.953,61.08,61.417,2341462,0
2006-12-29,61.417,61.417,60.631,61.125,2971164,0
2007-01-03,60.168,60.368,58.538,59.102,6669365,0
2007-01-04,59.111,59.111,57.628,58.045,7052807,0
2007-01-05,58.101,59.895,58.091,59.522,7500005,0
2007-01-08,60.825,60.953,58.83,59.796,5378138,0
2007-01-09,58.884,60.334,58.374,59.822,6842321,0
2007-01-10,59.776,61.555,58.184,58.928,4652524,0
2007-01-11,59.221,60.386,58.035,58.308,5626708,0
2007-01-12,58.617,60.103,58.383,59.803,5709558,0
2007-01-16,59.411,60.14,58.83,59.128,4714966,0
2007-01-17,59.211,60.587,58.982,59.867,4799578,0
2007-01-18,59.941,60.497,59.138,59.904,5225928,0
2007-01-19,60.324,61.871,60.041,61.654,4897579,0
2007-01-22,62.093,62.428,61.016,61.307,5037717,0
2007-01-23,61.69,63.786,61.69,63.268,5505549,0
2007-01-24,62.874,63.795,62.191,63.705,4425688,0
2007-01-25,63.631,63.731,62.008,62.172,3994619,0
2007-01-26,62.556,63.047,61.781,62.036,3104502,0
2007-01-29,62.191,63.103,61.834,62,3395976,0
2007-01-30,62.365,64.106,62.319,63.947,4663936,0
2007-01-31,63.786,64.615,63.347,63.869,5075580,0
2007-02-01,63.393,64.514,63.258,63.956,4262941,0
2007-02-02,64.334,64.414,63.53,64.151,2779771,0
2007-02-05,64.468,64.917,63.966,64.124,3029765,0
2007-02-06,64.495,64.57,63.393,63.603,3804216,0
2007-02-07,63.422,63.956,62.601,63.003,3531290,0
2007-02-08,62.665,63.085,61.982,62.629,4410540,0
2007-02-09,62.629,63.02,61.753,62.191,3533261,0
2007-02-12,61.736,61.924,60.506,60.88,4394469,0
2007-02-13,61.053,61.344,60.688,61.133,4630982,0
2007-02-14,61.362,62.365,61.178,61.371,5341420,0
2007-02-15,61.242,61.371,60.177,60.779,3985070,0
2007-02-16,60.46,61.417,60.406,60.77,4325271,0
2007-02-20,60.415,60.415,59.612,59.895,4148915,0
2007-02-21,59.803,60.368,59.276,60.224,4080106,0
2007-02-22,60.497,61.007,60.057,60.523,4077254,0
2007-02-23,60.963,61.025,59.979,60.277,3791816,0
2007-02-26,60.56,61.645,60.56,61.152,4649926,0
2007-02-27,59.987,61.316,59.03,59.748,5879002,0
2007-02-28,60.789,60.807,59.138,59.867,5554934,0
2007-03-01,59.093,60.47,58.684,59.722,5293901,0
2007-03-02,59.722,59.84,58.419,58.729,4783777,0
2007-03-05,57.407,58.919,57.361,57.871,5303389,0
2007-03-06,58.454,59.049,58.035,58.804,6172782,0
2007-03-07,58.865,60.386,58.591,59.446,4985153,0
2007-03-08,59.822,60.032,58.776,58.991,4803747,0
2007-03-09,59.502,59.767,58.776,58.991,3363932,0
2007-03-12,58.665,58.804,58.11,58.637,4834365,0
2007-03-13,58.345,59.173,57.434,57.665,5128475,0
2007-03-14,57.682,58.482,57.225,58.326,4529063,0
2007-03-15,58.411,59.058,57.937,58.529,3864138,0
2007-03-16,58.758,59.456,58.419,58.674,5421159,0
2007-03-19,59.192,59.704,58.892,59.393,3871158,0
2007-03-20,59.393,59.959,59.155,59.913,3284585,0
2007-03-21,60.094,60.87,59.767,60.47,4110505,0
2007-03-22,60.944,62.083,60.732,61.637,5437178,0
2007-03-23,61.898,62.093,61.088,61.645,3435044,0
2007-03-26,61.972,63.149,61.491,63.112,6879854,0
2007-03-27,63.112,63.621,62.703,63.559,5161400,0
2007-03-28,63.824,64.186,62.903,63.186,6244446,0
2007-03-29,63.741,63.985,63.231,63.834,5263357,0
2007-03-30,63.577,63.904,62.912,63.075,4129421,0
2007-04-02,63.158,64.142,63.149,63.887,3253508,0
2007-04-03,63.751,64.495,63.221,64.324,3687670,0
2007-04-04,64.087,65.218,63.713,65.115,4869775,0
2007-04-05,65.035,65.719,64.606,65.498,4524046,0
2007-04-09,66.519,67.504,66,66.474,6546615,0
2007-04-10,66.547,67.724,66.474,67.613,4668937,0
2007-04-11,67.477,67.942,66.829,66.93,6021251,0
2007-04-12,67.33,68.524,67.003,68.295,4524005,0
2007-04-13,68.205,68.469,67.523,68.433,3297645,0
2007-04-16,68.459,68.608,67.285,68.06,3359792,0
2007-04-17,68.242,68.441,66.593,67.012,4293270,0
2007-04-18,66.783,66.848,66.2,66.792,4984515,0
2007-04-19,66.529,66.564,65.271,65.589,3799350,0
2007-04-20,66.054,67.094,66.054,67.021,5348492,0
2007-04-23,67.03,67.639,66.502,66.801,4222253,0
2007-04-24,66.821,67.13,66.119,66.456,3313420,0
2007-04-25,67.156,68.608,66.874,68.169,4349739,0
2007-04-26,67.776,68.078,66.821,67.03,4262246,0
2007-04-27,66.673,67.414,66.428,66.967,2549807,0
2007-04-30,66.829,67.724,66.292,66.403,3542835,0
2007-05-01,66.403,66.839,65.799,66.601,2911840,0
2007-05-02,67.003,68.205,66.975,67.667,3426922,0
2007-05-03,67.523,69.5,67.385,69.218,4827142,0
2007-05-04,69.609,70.284,69.071,69.19,4244276,0
2007-05-07,69.19,69.6,68.716,69.116,2289372,0
2007-05-08,68.524,68.798,67.733,68.708,2975772,0
2007-05-09,68.699,68.798,67.304,68.035,3882115,0
2007-05-10,67.839,68.295,66.502,66.858,3610520,0
2007-05-11,67.094,68.542,66.975,68.349,3150586,0
2007-05-14,68.124,69.472,68.051,69.253,3946602,0
2007-05-15,69.491,69.509,68.159,68.368,3725076,0
2007-05-16,68.377,69.682,67.202,68.425,3833844,0
2007-05-17,68.386,70.258,68.016,69.774,4039320,0
2007-05-18,68.224,71.058,68.214,71.029,3817829,0
2007-05-21,71.385,72.688,71.211,72.024,5058855,0
2007-05-22,71.795,72.379,71.304,71.368,2964580,0
2007-05-23,71.597,71.978,70.729,70.921,3320397,0
2007-05-24,70.949,71.531,69.006,69.5,3219393,0
2007-05-25,70.064,70.484,69.28,69.801,2405333,0
2007-05-29,69.746,69.844,68.616,69.326,2829704,0
2007-05-30,69.353,70.392,68.862,70.155,3562005,0
2007-05-31,70.35,70.766,69.555,69.964,3487096,0
2007-06-01,70.812,71.368,69.991,70.775,4274379,0
2007-06-04,70.712,72.899,70.51,72.707,4089719,0
2007-06-05,72.889,73.152,71.86,73.017,3828137,0
2007-06-06,72.797,72.806,71.304,72.506,4530812,0
2007-06-07,72.534,73.134,71.359,71.359,5649617,0
2007-06-08,71.331,71.385,70.258,71.359,3470130,0
2007-06-11,71.531,72.625,71.148,71.732,2329718,0
2007-06-12,71.741,72.569,71.075,71.257,3079789,0
2007-06-13,71.359,72.669,71.359,72.297,3666929,0
2007-06-14,72.852,73.745,72.633,73.555,3572631,0
2007-06-15,74.31,75.166,74.239,75.05,4033898,0
2007-06-18,75.176,76.461,75.023,76.113,3354721,0
2007-06-19,75.176,76.088,74.673,75.954,4315287,0
2007-06-20,76.043,76.47,73.463,73.601,3750129,0
2007-06-21,74.148,74.61,72.999,73.874,4749339,0
2007-06-22,73.399,73.762,72.279,72.934,3819654,0
2007-06-25,72.124,72.342,70.949,71.385,5114395,0
2007-06-26,72.806,72.806,69.298,69.701,5161155,0
2007-06-27,69.163,70.867,68.653,70.674,4189314,0
2007-06-28,71.148,71.394,70,70.474,4243562,0
2007-06-29,71.229,72.195,70.85,71.34,3676255,0
2007-07-02,71.34,72.561,71.34,72.561,3000861,0
2007-07-03,72.561,73.107,72.397,72.834,1251389,0
2007-07-05,73.308,73.564,71.522,72.397,3377976,0
2007-07-06,72.678,72.99,71.978,72.342,2323740,0
2007-07-09,72.333,73.573,72.333,72.615,3263100,0
2007-07-10,71.996,72.231,71.257,71.257,3915925,0
2007-07-11,71.257,71.522,70.628,71.522,3212157,0
2007-07-12,71.95,72.797,71.522,72.797,3546223,0
2007-07-13,72.534,73.555,72.497,72.917,2352479,0
2007-07-16,72.506,72.87,71.531,72.124,2653900,0
2007-07-17,72.633,73.408,71.732,72.362,3550145,0
2007-07-18,72.379,75.961,72.379,75.67,8890093,0
2007-07-19,75.987,76.515,74.902,75.44,3596286,0
2007-07-20,75.803,76.06,74.054,74.538,3481899,0
2007-07-23,74.902,75.042,72.899,73.18,3047107,0
2007-07-24,72.342,72.479,70.411,70.674,4678863,0
2007-07-25,70.986,72.169,69.728,71.75,4281702,0
2007-07-26,71.569,71.569,67.96,69.653,5746401,0
2007-07-27,69.663,70.09,67.249,67.97,4772473,0
2007-07-30,68.196,69.18,67.441,68.689,3417265,0
2007-07-31,69.435,70.108,67.819,67.988,3287219,0
2007-08-01,69.071,72.142,69.071,71.458,7170464,0
2007-08-02,71.969,73.354,70.165,72.27,5962846,0
2007-08-03,72.625,73.316,70.258,70.276,5131252,0
2007-08-06,69.756,70.93,68.339,70.331,6017827,0
2007-08-07,69.345,72.333,68.925,71.495,4671617,0
2007-08-08,71.368,73.107,70.921,71.896,4127300,0
2007-08-09,69.163,70.85,68.925,69.746,6794145,0
2007-08-10,69.326,69.925,67.667,69.218,5880097,0
2007-08-13,70.248,71.267,69.444,69.6,3990559,0
2007-08-14,69.719,70.51,68.524,68.57,2741254,0
2007-08-15,68.996,70.174,66.94,67.175,3828328,0
2007-08-16,65.808,67.13,62.884,66.347,6863724,0
2007-08-17,68.116,68.941,65.983,68.608,4823393,0
2007-08-20,68.205,68.425,66.656,68.043,3433728,0
2007-08-21,67.613,67.724,66.109,66.765,2771323,0
2007-08-22,67.192,67.785,66.071,66.564,3478172,0
2007-08-23,66.792,67.776,66.356,67.496,3402009,0
2007-08-24,67.432,68.798,67.385,68.616,2261252,0
2007-08-27,68.088,68.661,67.504,68.006,1929896,0
2007-08-28,67.432,68.006,66.7,66.748,3068945,0
2007-08-29,67.121,68.542,66.646,68.141,2641934,0
2007-08-30,67.868,68.779,67.432,67.848,2773627,0
2007-08-31,68.634,69.199,68.295,68.626,2403797,0
2007-09-04,68.626,71.075,68.06,70.392,3065102,0
2007-09-05,70.341,71.649,70.341,71.385,3235203,0
2007-09-06,71.495,72.88,71.192,71.905,3486841,0
2007-09-07,70.674,71.331,70.019,70.712,2727422,0
2007-09-10,70.544,71.238,69.044,70.51,2999804,0
2007-09-11,70.939,71.694,69.628,71.578,3455565,0
2007-09-12,71.658,73.727,71.588,73.162,4007789,0
2007-09-13,73.208,73.582,72.213,72.397,3592964,0
2007-09-14,71.969,73.235,71.676,72.515,2591893,0
2007-09-17,72.653,73.762,72.479,72.842,2627856,0
2007-09-18,72.489,75.367,72.169,74.747,3530297,0
2007-09-19,75.403,76.716,75.213,76.023,3773118,0
2007-09-20,75.813,76.754,75.594,76.369,2351004,0
2007-09-21,77.152,77.636,76.369,77.3,3813981,0
2007-09-24,77.328,77.328,74.737,75.813,3722235,0
2007-09-25,74.368,74.95,74.082,74.61,3322226,0
2007-09-26,75.042,75.257,73.263,74.52,3980025,0
2007-09-27,75.096,76.543,74.31,76.198,4276634,0
2007-09-28,76.706,77.054,75.504,75.813,3127765,0
2007-10-01,75.576,77.227,75.45,76.997,2423002,0
2007-10-02,76.637,76.79,75.403,76.671,2857360,0
2007-10-03,76.179,76.69,75.45,76.206,2168281,0
2007-10-04,76.123,79.084,75.349,78.203,3502644,0
2007-10-05,78.366,78.821,77.454,78.6,2843092,0
2007-10-08,77.938,78.212,76.655,77.1,2370044,0
2007-10-09,77.645,78.476,77.454,78.431,2556887,0
2007-10-10,77.956,79.869,77.554,79.321,2458221,0
2007-10-11,80.16,81.602,79.404,80.096,4440505,0
2007-10-12,80.096,81.335,80.052,80.272,2905233,0
2007-10-15,81.818,81.874,80.561,81.198,2847740,0
2007-10-16,81.282,82.803,80.954,81.982,4188454,0
2007-10-17,82.103,82.457,80.925,81.79,3156507,0
2007-10-18,81.945,82.785,81.327,82.483,2198248,0
2007-10-19,82.019,82.248,78.72,78.939,4633862,0
2007-10-22,77.91,78.028,76.416,77.928,4414258,0
2007-10-23,78.366,78.986,76.627,77.966,5141110,0
2007-10-24,77.654,79.184,77.4,78.939,3939174,0
2007-10-25,79.414,81.809,79.05,81.345,4308041,0
2007-10-26,82.103,85.253,81.809,84.937,6080160,0
2007-10-29,85.153,86.339,84.662,85.2,2576309,0
2007-10-30,84.505,84.662,81.8,82.065,4700696,0
2007-10-31,83.096,85.2,82.656,85.108,4830112,0
2007-11-01,84.743,85.253,82.985,83.205,3986286,0
2007-11-02,83.833,84.743,83.151,84.345,3387413,0
2007-11-05,83.241,84.679,82.501,84.206,3069484,0
2007-11-06,84.28,85.381,84.142,84.488,4953358,0
2007-11-07,83.833,86.246,82.23,82.465,5020722,0
2007-11-08,82.612,84.318,80.606,82.465,5425589,0
2007-11-09,82.027,82.027,80.606,80.762,4425753,0
2007-11-12,79.895,79.895,76.952,77.108,4613792,0
2007-11-13,77.601,78.128,75.077,78.055,6492784,0
2007-11-14,78.686,80.178,78.347,78.375,3921997,0
2007-11-15,78.22,79.175,76.637,77.454,3928818,0
2007-11-16,78.128,78.922,77.016,78.555,4426985,0
2007-11-19,78.904,79.96,77.928,78.036,4904220,0
2007-11-20,78.32,79.552,77.91,78.83,3365041,0
2007-11-21,78.366,79.067,76.334,76.57,4614545,0
2007-11-23,77.218,78.22,76.58,77.766,1207546,0
2007-11-26,78.766,79.05,76.359,76.543,3058804,0
2007-11-27,75.023,76.033,74.054,75.633,4228251,0
2007-11-28,75.934,75.971,72.944,74.339,8237069,0
2007-11-29,74.719,75.794,73.717,74.71,9769917,0
2007-11-30,74.737,75.742,73.98,75.459,3887985,0
2007-12-03,74.984,76.379,74.756,75.934,3323941,0
2007-12-04,75.633,76.772,74.601,75.732,3972236,0
2007-12-05,76.589,78.257,76.406,77.654,4413156,0
2007-12-06,77.626,81.1,77.007,80.653,4830844,0
2007-12-07,80.643,80.916,79.486,80.16,2602342,0
2007-12-10,80.16,81.235,80.08,81.235,3163591,0
2007-12-11,81.528,82.147,78.922,79.249,4060787,0
2007-12-12,80.771,82.693,80.46,81.639,4555694,0
2007-12-13,81.134,82.075,80.426,81.874,2835961,0
2007-12-14,80.799,81.445,80.29,80.854,3471163,0
2007-12-17,80.343,81.272,78.638,79.184,3626019,0
2007-12-18,79.912,80.451,78.156,79.067,3644103,0
2007-12-19,79.249,79.941,78.705,79.295,2793974,0
2007-12-20,80.034,81.072,79.759,80.907,2755742,0
2007-12-21,81.327,83.513,81.307,83.114,4786117,0
2007-12-24,82.539,83.925,82.539,83.633,988936,0
2007-12-26,83.942,83.942,82.285,82.757,2425196,0
2007-12-27,82.656,83.595,82.084,82.122,2022849,0
2007-12-28,82.329,83.348,82.112,82.385,2118560,0
2007-12-31,82.277,82.785,80.907,81.016,1819869,0
2008-01-02,82.001,83.949,81.518,83.54,4405439,0
2008-01-03,83.151,85.655,83.151,84.688,3664489,0
2008-01-04,83.805,84.688,82.055,82.285,3361299,0
2008-01-07,82.903,83.031,80.845,81.828,3730857,0
2008-01-08,82.785,83.096,79.277,79.505,4550115,0
2008-01-09,79.477,81.538,79.477,81.364,3796951,0
2008-01-10,80.597,81.217,79.404,80.781,3547076,0
2008-01-11,80.378,80.845,79.022,79.431,3131022,0
2008-01-14,79.912,82.702,79.912,82.192,3607048,0
2008-01-15,80.634,81.317,79.212,79.552,3830375,0
2008-01-16,79.031,79.448,75.403,76.617,5293302,0
2008-01-17,76.898,78.24,73.235,73.536,5274333,0
2008-01-18,73.903,75.431,73.134,74.573,5710292,0
2008-01-22,70.064,73.418,69.416,72.25,5584059,0
2008-01-23,71.068,72.754,67.942,72.669,7049105,0
2008-01-24,72.899,74.475,72.032,74.092,5665829,0
2008-01-25,74.95,76.515,73.243,73.874,4670523,0
2008-01-28,73.499,76.267,73.272,76.043,3894394,0
2008-01-29,76.398,76.853,75.45,75.732,3172042,0
2008-01-30,75.557,78.676,75.557,76.725,4147540,0
2008-01-31,75.67,78.11,74.402,77.5,3684696,0
2008-02-01,77.818,79.368,77.244,79.067,4216672,0
2008-02-04,79.067,80.325,78.366,79.571,2235838,0
2008-02-05,77.464,79.277,77.062,77.062,3727562,0
2008-02-06,79.24,80.497,76.79,78.555,5979937,0
2008-02-07,77.974,80.708,77.464,80.106,4362643,0
2008-02-08,79.851,82.01,79.851,81.611,4848878,0
2008-02-11,81.745,85.554,81.611,85.372,6571097,0
2008-02-12,85.253,86.302,82.884,83.823,5068559,0
2008-02-13,83.642,85.2,83.642,84.838,3911985,0
2008-02-14,85.027,86.567,85.027,85.355,4605949,0
2008-02-15,85.719,85.719,83.942,84.927,4360439,0
2008-02-19,86.567,88.48,85.782,87.659,6006522,0
2008-02-20,87.477,91.007,86.783,90.74,6426599,0
2008-02-21,90.278,90.584,87.116,87.376,6571320,0
2008-02-22,87.906,89.098,86.165,88.944,4656112,0
2008-02-25,89.181,92.289,88.981,92.107,7718952,0
2008-02-26,91.487,93.701,90.998,93.547,5953320,0
2008-02-27,92.918,94.312,91.413,91.725,5771146,0
2008-02-28,91.851,97.627,91.851,96.628,8262825,0
2008-02-29,95.19,96.206,92.618,93.601,4965147,0
2008-03-03,93.674,95.744,93.047,94.742,4185810,0
2008-03-04,94.047,95.591,90.6,92.971,6530720,0
2008-03-05,93.135,94.62,92.717,94.495,4858349,0
2008-03-06,94.23,95.18,92.089,92.791,5703847,0
2008-03-07,91.87,92.661,89.664,91.635,5686053,0
2008-03-10,91.294,92.6,89.673,91.185,5201524,0
2008-03-11,93.057,94.695,91.823,94.64,4597796,0
2008-03-12,93.874,95.456,92.262,93.038,4452680,0
2008-03-13,91.898,96.569,91.35,95.199,6722766,0
2008-03-14,95.208,95.687,92.061,93.865,5831671,0
2008-03-17,91.888,92.819,88.307,90.494,6115298,0
2008-03-18,92.345,94.513,91.769,94.283,4258830,0
2008-03-19,93.81,94.265,87.868,88.162,5945712,0
2008-03-20,86.567,88.162,83.769,87.745,7155521,0
2008-03-24,87.087,91.36,87.087,90.358,4245546,0
2008-03-25,90.45,94.139,90.44,93.792,5422822,0
2008-03-26,93.946,98.548,93.946,98.04,6588964,0
2008-03-27,97.852,98.519,95.774,95.898,5060538,0
2008-03-28,96.54,97.795,94.533,95.056,6024607,0
2008-03-31,95.056,96.254,93.691,95.066,5278090,0
2008-04-01,94.924,95.208,92.316,94.78,4179320,0
2008-04-02,95.228,96.949,92.553,95.36,4883108,0
2008-04-03,97.251,97.911,95.049,96.196,4613929,0
2008-04-04,97.357,100.05,96.454,97.804,4780892,0
2008-04-07,98.721,100.57,98.098,98.821,4151004,0
2008-04-08,98.324,101.53,97.901,101.01,4402807,0
2008-04-09,101.68,103.86,101.68,102.11,4651513,0
2008-04-10,101.44,102.92,100.52,101.77,3493989,0
2008-04-11,101.02,102.15,99.249,99.56,2840318,0
2008-04-14,100.82,102.93,100.24,102.12,3053771,0
2008-04-15,102.99,105.25,101.95,103.4,3338221,0
2008-04-16,104.02,106.43,103.23,106.27,3830230,0
2008-04-17,105.77,107.34,104.84,105.85,4125543,0
2008-04-18,106.14,108.04,104.8,107.9,3793222,0
2008-04-21,108.22,109.1,106.62,108.33,2964410,0
2008-04-22,108.57,111.75,108.36,110.16,5503999,0
2008-04-23,108.57,110.28,107.54,108.91,3888536,0
2008-04-24,108.62,108.62,104.63,104.99,4036753,0
2008-04-25,107.43,108.14,104.99,108.09,4070350,0
2008-04-28,108.63,109.24,106.98,107.55,3184009,0
2008-04-29,106.46,106.61,102.74,103.03,3343214,0
2008-04-30,103.45,104.73,101.16,103.34,4682807,0
2008-05-01,101.92,102.59,96.988,100.2,5529412,0
2008-05-02,100.4,103.78,100.4,102.15,4418499,0
2008-05-05,103,105.2,102.71,104.34,3074159,0
2008-05-06,106.28,110.04,104.78,109.66,5244318,0
2008-05-07,112.07,112.07,106.27,108.01,5225105,0
2008-05-08,106.62,107.18,104.26,106.93,5123722,0
2008-05-09,107.81,107.81,103.8,105.45,4522250,0
2008-05-12,104.41,106.2,103.7,105.96,3619335,0
2008-05-13,106.42,108.27,105.21,107.48,3688153,0
2008-05-14,108.18,108.36,105.52,105.72,3980240,0
2008-05-15,106.52,108.57,105.27,107.85,4889961,0
2008-05-16,108.69,111.01,108.69,110.6,5053946,0
2008-05-19,111.47,113.43,110.33,111.38,5157999,0
2008-05-20,112.42,114.28,111.06,113.32,4641688,0
2008-05-21,113.7,115.88,111.81,112.12,6046967,0
2008-05-22,112.05,114.21,110.69,112.13,4954922,0
2008-05-23,113.06,113.06,106.9,108.13,5221825,0
2008-05-27,108.19,108.9,106.53,107.6,4229639,0
2008-05-28,106.62,109.49,104.95,108.63,4461722,0
2008-05-29,107.27,108,105.12,105.35,4275162,0
2008-05-30,106.85,107.38,105.1,105.65,4438370,0
2008-06-02,105.04,109.24,105.02,107.85,3814132,0
2008-06-03,108.02,109.7,106.35,106.7,4103882,0
2008-06-04,106.16,106.47,102.47,102.59,5624129,0
2008-06-05,103.02,106.83,102.06,106.83,5218482,0
2008-06-06,108.47,109.34,105.67,105.68,6636727,0
2008-06-09,106.77,109.7,105.93,108.67,4178764,0
2008-06-10,107.54,108.5,104.05,105.62,5804529,0
2008-06-11,106.84,107.6,104.72,106.25,4575790,0
2008-06-12,104.79,106.63,103.86,105.67,4908449,0
2008-06-13,105.11,106.21,104.64,105.92,4156048,0
2008-06-16,107.26,108.04,105.58,106.1,4247603,0
2008-06-17,106.38,110.15,105.89,110.07,4828845,0
2008-06-18,110.2,112.22,107.9,111.46,6293213,0
2008-06-19,112.31,113.76,108.16,108.33,6558223,0
2008-06-20,109.87,111.15,107.48,108.22,4871468,0
2008-06-23,107.34,111.91,107.31,111.61,4992257,0
2008-06-24,110.4,111,106.87,107.01,4535206,0
2008-06-25,107.62,107.62,102.37,104.89,6383489,0
2008-06-26,104.98,106.34,102.83,104.46,6133554,0
2008-06-27,104.79,105.64,103.71,104.68,5954226,0
2008-06-30,107.31,109.7,107,109.49,7441131,0
2008-07-01,110.23,112.28,108.68,112.07,6791772,0
2008-07-02,113.76,116.12,107.71,108.33,8048393,0
2008-07-03,108.44,110.56,105.26,107.39,3869997,0
2008-07-07,106.93,106.93,99.53,101.16,9309699,0
2008-07-08,99.96,99.96,94.714,98.661,11536859,0
2008-07-09,99.179,100.71,95.132,95.305,7108253,0
2008-07-10,95.305,100.1,95.305,99.77,8168004,0
2008-07-11,101.25,103.14,98.811,100.54,6666254,0
2008-07-14,101.81,102.32,98.791,101.26,4415946,0
2008-07-15,101.89,103.08,96.599,96.774,7593515,0
2008-07-16,97.075,97.445,91.088,92.382,10397282,0
2008-07-17,92.944,93.701,86.484,88.855,10300840,0
2008-07-18,88.171,92.782,87.531,89.819,8672763,0
2008-07-21,91.395,94.167,89.784,93.912,6277325,0
2008-07-22,93.144,93.308,88.216,89.847,9006470,0
2008-07-23,89.81,90.358,84.571,85.027,10435127,0
2008-07-24,85.985,87.669,82.267,84.908,10943539,0
2008-07-25,84.051,88.105,84.042,86.011,6415039,0
2008-07-28,87.087,88.525,85.457,86.057,5285696,0
2008-07-29,86.492,86.94,82.367,84.354,7552577,0
2008-07-30,84.261,88.845,83.303,88.388,10428741,0
2008-07-31,88.114,88.7,85.882,86.466,7103163,0
2008-08-01,85.976,88.809,85.854,86.667,5782526,0
2008-08-04,86.12,86.246,79.606,80.223,9081324,0
2008-08-05,80.204,81.217,78.249,81.01,11754083,0
2008-08-06,81.262,85.089,81.1,84.29,8930686,0
2008-08-07,85.665,87.698,84.524,85.226,9573333,0
2008-08-08,84.06,84.197,81.18,81.649,8707402,0
2008-08-11,82.684,83.87,80.197,82.74,10990891,0
2008-08-12,83.532,85.636,83.168,84.635,6947147,0
2008-08-13,84.599,89.819,83.942,89.41,9153025,0
2008-08-14,89.098,90.249,86.567,88.069,7312742,0
2008-08-15,87.787,87.787,84.469,85.608,6546763,0
2008-08-18,85.636,88.235,84.627,84.944,5386226,0
2008-08-19,84.809,88.944,84.753,88.836,5910643,0
2008-08-20,90.175,94.904,89.975,94.581,10103876,0
2008-08-21,96.367,97.26,94.423,95.869,8123611,0
2008-08-22,94.396,95.446,92.061,93.2,4722258,0
2008-08-25,93.038,94.458,91.477,92.773,4416117,0
2008-08-26,94.34,97.26,94.103,95.918,5236590,0
2008-08-27,98.711,99.86,96.492,97.288,7318285,0
2008-08-28,98.284,98.572,92.39,94.001,7804930,0
2008-08-29,95.142,95.591,92.651,92.99,5022588,0
2008-09-02,90.1,90.1,86.586,87.487,8642457,0
2008-09-03,87.077,89.291,85.099,86.95,7515395,0
2008-09-04,86.921,88.017,82.637,85.381,9957027,0
2008-09-05,85.929,87.832,83.285,87.196,7665028,0
2008-09-08,89.016,89.301,85.291,86.605,7579586,0
2008-09-09,85.41,85.564,79.467,79.578,9342407,0
2008-09-10,79.979,84.635,79.979,83.532,8230524,0
2008-09-11,83.532,85.061,79.979,84.233,7643976,0
2008-09-12,84.753,88.061,84.743,87.358,6638556,0
2008-09-15,82.931,84.399,81.198,81.592,8198066,0
2008-09-16,78.165,86.375,74.813,85.966,11823870,0
2008-09-17,85.873,89.883,82.711,85.52,11385850,0
2008-09-18,87.923,91.607,85.827,89.282,11828856,0
2008-09-19,92.489,100.98,90.96,96.149,10135420,0
2008-09-22,96.264,97.485,92.581,93.172,7289428,0
2008-09-23,93.336,95.958,91.67,92.363,7477198,0
2008-09-24,93.154,95.049,91.851,92.572,4977093,0
2008-09-25,93.029,94.265,92.034,93.53,6379412,0
2008-09-26,89.31,91.751,86.129,89.993,6010571,0
2008-09-29,86.586,87.013,76.515,80.298,10063107,0
2008-09-30,81.1,84.469,81.1,83.106,6431088,0
2008-10-01,83.422,83.549,79.212,81.592,6781973,0
2008-10-02,80.534,80.534,75.195,75.724,8269301,0
2008-10-03,75.987,81.016,74.784,75.185,6109244,0
2008-10-06,70.322,71.822,63.085,70.528,11160183,0
2008-10-07,72.142,74.165,65.18,66.1,8612168,0
2008-10-08,63.221,69.764,61.097,66.019,11490488,0
2008-10-09,66.119,68.561,57.225,57.225,9372504,0
2008-10-10,53.005,58.026,49.573,54.672,16881006,0
2008-10-13,57.398,67.848,57.298,66.412,10458131,0
2008-10-14,70.038,73.335,66.756,68.524,11974066,0
2008-10-15,66.292,67.14,56.587,57.088,9578651,0
2008-10-16,57.78,64.523,55.368,63.705,14254780,0
2008-10-17,62.31,70.563,60.587,64.514,8221305,0
2008-10-20,67.97,72.688,66.984,72.625,10134755,0
2008-10-21,70.392,72.142,67.63,70.357,6705281,0
2008-10-22,67.049,67.049,60.47,63.186,7963629,0
2008-10-23,63.685,66.783,59.456,66.174,8800255,0
2008-10-24,58.892,65.153,56.532,63.631,6082684,0
2008-10-27,62.355,64.907,58.091,58.748,6040313,0
2008-10-28,61.279,64.241,56.48,63.995,7758532,0
2008-10-29,65.234,69.6,64.788,65.407,8775704,0
2008-10-30,67.952,70.775,64.979,69.991,5977326,0
2008-10-31,68.406,76.078,67.613,73.682,7400097,0
2008-11-03,72.717,73.809,68.9,70.977,5796140,0
2008-11-04,72.899,76.078,72.889,75.633,6429793,0
2008-11-05,73.809,76.334,70.93,72.678,6806581,0
2008-11-06,71.385,71.522,65.646,67.432,8281785,0
2008-11-07,67.802,69.935,66.656,69.353,4532021,0
2008-11-10,71.922,73.09,69.116,70.896,4057963,0
2008-11-11,69.035,69.711,66.191,67.432,5856685,0
2008-11-12,65.607,66.502,60.835,61.898,6403373,0
2008-11-13,62.11,67.705,59.932,67.414,10173513,0
2008-11-14,65.682,67.793,63.158,63.913,6651568,0
2008-11-17,62.948,66.174,62.529,63.483,4748571,0
2008-11-18,64.06,65.754,61.279,64.651,6863773,0
2008-11-19,64.742,66.92,61.889,62.482,8194770,0
2008-11-20,59.84,60.797,53.718,54.217,11434832,0
2008-11-21,55.712,63.158,55.204,62.837,10057531,0
2008-11-24,65.362,68.287,63.221,66.321,9841718,0
2008-11-25,67.156,67.677,64.477,66.583,5926290,0
2008-11-26,65.754,68.339,62.729,68.242,10237851,0
2008-11-28,67.432,67.432,63.786,65.919,2911086,0
2008-12-01,63.869,63.869,59.639,59.858,6952430,0
2008-12-02,61.924,63.056,58.738,61.125,6085751,0
2008-12-03,59.686,61.68,58.776,61.434,6889837,0
2008-12-04,59.757,60.825,55.101,56.633,7996800,0
2008-12-05,55.368,56.753,52.004,55.821,9183659,0
2008-12-08,58.383,60.861,58.016,59.522,7539009,0
2008-12-09,58.609,62,56.841,60.359,5514821,0
2008-12-10,61.637,66.62,61.297,66.119,8902592,0
2008-12-11,67.13,68.616,63.338,64.669,6915820,0
2008-12-12,62.346,62.874,59.941,62.008,7421214,0
2008-12-15,63.413,63.93,59.776,61.326,7388333,0
2008-12-16,62.056,65.051,62.056,64.124,6989406,0
2008-12-17,63.31,64.871,62.374,62.564,6558913,0
2008-12-18,62.418,62.62,58.257,58.855,7255609,0
2008-12-19,59.183,62.027,58.936,60.861,8264043,0
2008-12-22,60.998,61.062,56.623,57.481,5116018,0
2008-12-23,57.463,59.231,56.587,57.425,4585889,0
2008-12-24,57.071,57.763,56.132,57.398,1820537,0
2008-12-26,57.561,58.482,56.833,58.326,2032309,0
2008-12-29,59.686,60.269,58.556,59.73,3532064,0
2008-12-30,59.484,59.969,58.045,59.676,4469597,0
2008-12-31,59.359,61.161,59.01,59.877,4140115,0
2009-01-02,60.085,62.912,59.502,62.411,5362114,0
2009-01-05,62.237,66.529,61.509,64.679,7556419,0
2009-01-06,66.019,66.62,63.913,64.124,7193623,0
2009-01-07,63.258,63.258,59.748,61.453,5350602,0
2009-01-08,61.142,61.844,59.62,60.698,6500096,0
2009-01-09,61.062,61.5,58.936,59.74,4717921,0
2009-01-12,58.748,59.039,56.867,57.543,5256391,0
2009-01-13,57.342,59.231,57.097,58.617,5388133,0
2009-01-14,57.271,57.682,55.129,55.677,5630326,0
2009-01-15,55.392,55.765,51.938,54.609,8746938,0
2009-01-16,55.756,56.35,52.36,53.47,8013874,0
2009-01-20,52.549,53.553,49.68,49.934,8615638,0
2009-01-21,50.802,54.364,50.701,54.163,7261662,0
2009-01-22,52.641,53.97,51.275,52.315,8067026,0
2009-01-23,51.048,56.833,50.437,55.66,8657091,0
2009-01-26,56.925,58.776,55.905,57.025,6076172,0
2009-01-27,57.007,57.262,55.311,56.322,6177623,0
2009-01-28,57.453,59.183,56.332,58.804,6438007,0
2009-01-29,56.824,59.02,56.498,57.262,5720467,0
2009-01-30,58.271,58.692,55.722,56.132,6982649,0
2009-02-02,55.492,55.492,53.934,54.737,7537993,0
2009-02-03,55.668,56.696,54.974,56.412,7136448,0
2009-02-04,54.482,55.914,52.549,52.934,12314991,0
2009-02-05,52.616,54.672,52.212,54.201,8924083,0
2009-02-06,53.462,54.073,51.893,53.033,7196811,0
2009-02-09,53.153,54.784,53.124,54.082,7026608,0
2009-02-10,54.764,54.764,50.71,51.21,6520782,0
2009-02-11,51.595,51.768,46.957,47.958,14265547,0
2009-02-12,46.957,47.458,45.7,47.173,8943007,0
2009-02-13,47.054,48.484,46.681,47.966,6420858,0
2009-02-17,46.18,46.473,44.104,44.168,8856695,0
2009-02-18,44.504,44.97,43.328,44.641,7485919,0
2009-02-19,45.533,46.427,44.269,45.059,7720875,0
2009-02-20,44.002,45.067,42.645,43.641,6471374,0
2009-02-23,44.678,44.769,41.397,41.46,6161822,0
2009-02-24,41.935,42.92,41.185,42.562,10379924,0
2009-02-25,42.938,42.938,40.104,41.269,10380528,0
2009-02-26,41.935,43.557,41.443,41.443,7204251,0
2009-02-27,40.76,41.379,39.455,39.792,9743924,0
2009-03-02,38.783,38.927,35.737,35.847,11367663,0
2009-03-03,36.42,38.326,36.023,37.249,13182797,0
2009-03-04,38.537,40.332,38.272,38.945,11169053,0
2009-03-05,37.898,39.428,36.924,37.56,9120852,0
2009-03-06,38.3,39.009,35.194,36.374,10448959,0
2009-03-09,35.931,37.569,35.127,35.393,7354905,0
2009-03-10,36.468,37.361,35.574,36.804,9785765,0
2009-03-11,36.684,39.31,36.604,38.546,10358765,0
2009-03-12,38.373,40.359,38.007,40.196,7231106,0
2009-03-13,40.887,42.437,40.557,41.157,9167927,0
2009-03-16,41.024,43.631,40.695,42.237,7790028,0
2009-03-17,42.246,43.235,41.167,43.235,6997744,0
2009-03-18,42.791,43.695,40.594,43.226,8064758,0
2009-03-19,44.068,45.726,44.049,44.575,9526620,0
2009-03-20,45.199,45.479,42.853,43.375,8085868,0
2009-03-23,44.604,47.449,44.485,47.42,8200841,0
2009-03-24,46.691,46.919,44.842,45.189,7041617,0
2009-03-25,45.353,46.008,43.649,45.059,6113924,0
2009-03-26,45.962,46.746,43.319,44.121,9565626,0
2009-03-27,43.357,43.412,41.068,41.816,8176939,0
2009-03-30,40.64,41.122,39.875,40.66,6458187,0
2009-03-31,41.157,41.889,40.53,40.722,6726615,0
2009-04-01,39.938,42.581,39.503,42.354,6665492,0
2009-04-02,43.394,44.924,43.394,44.104,7254176,0
2009-04-03,44.188,45.991,44.012,45.515,6680333,0
2009-04-06,44.97,45.353,43.192,44.095,6168810,0
2009-04-07,43.029,43.274,41.79,42.208,5784821,0
2009-04-08,42.179,43.501,41.185,42.791,5233212,0
2009-04-09,44.269,45.105,43.412,44.567,5390300,0
2009-04-13,43.704,44.851,42.791,44.476,5332368,0
2009-04-14,43.938,46.636,43.893,45.325,9120019,0
2009-04-15,44.941,45.981,44.439,45.479,5209656,0
2009-04-16,45.943,45.943,44.421,45.479,4828193,0
2009-04-17,45.488,47.839,44.997,47.521,8318435,0
2009-04-20,46.437,46.636,43.839,44.012,5426065,0
2009-04-21,43.472,45.871,42.901,45.542,5771930,0
2009-04-22,45.199,46.473,44.385,45.362,5104399,0
2009-04-23,45.991,46.546,45.199,46.491,5020088,0
2009-04-24,47.146,48.285,46.873,47.712,5636205,0
2009-04-27,46.574,47.258,45.952,46.4,4274251,0
2009-04-28,45.551,47.021,45.216,46.473,3559378,0
2009-04-29,46.929,48.87,46.482,47.884,4942834,0
2009-04-30,48.33,48.733,46.099,47.249,6104631,0
2009-05-01,47.458,49.615,47.155,49.334,5678630,0
2009-05-04,49.527,52.177,49.462,52.103,6952652,0
2009-05-05,51.529,51.857,48.64,49.643,6859634,0
2009-05-06,53.18,56.067,52.004,55.592,12793514,0
2009-05-07,56.906,58.194,54.064,54.984,8278746,0
2009-05-08,55.747,59.211,55.668,58.155,8739473,0
2009-05-11,57.197,58.137,56.267,57.726,6717900,0
2009-05-12,58.411,59.314,56.56,59.102,10545927,0
2009-05-13,58.23,58.547,55.924,56.705,7434737,0
2009-05-14,56.076,56.944,54.827,56.506,6198632,0
2009-05-15,56.114,56.412,52.9,53.305,7200463,0
2009-05-18,54.236,56.386,53.872,56.058,4898747,0
2009-05-19,56.123,57.806,55.774,56.633,5377697,0
2009-05-20,57.628,59.24,56.123,56.322,6964951,0
2009-05-21,55.439,55.695,53.507,54.583,5344055,0
2009-05-22,54.855,55.747,54.144,54.445,3341256,0
2009-05-26,53.636,56.03,52.91,55.967,5522914,0
2009-05-27,56.724,57.324,54.784,54.938,5252207,0
2009-05-28,54.548,57.407,54.116,56.779,7094914,0
2009-05-29,57.699,58.137,56.66,57.628,6141006,0
2009-06-01,58.83,60.99,58.656,60.55,7290243,0
2009-06-02,60.277,61.169,59.456,60.26,5706577,0
2009-06-03,59.342,59.349,56.686,57.788,8073028,0
2009-06-04,58.556,60.085,57.699,59.639,5115137,0
2009-06-05,60.315,60.861,58.419,58.974,6426715,0
2009-06-08,58.174,58.855,57.517,58.23,10262218,0
2009-06-09,58.919,59.155,57.796,58.454,5897772,0
2009-06-10,59.332,59.494,57.079,58.091,5893548,0
2009-06-11,57.998,61.417,57.989,60.315,6446981,0
2009-06-12,59.767,60.131,58.901,59.712,2979713,0
2009-06-15,58.928,59.183,57.28,58.035,3675157,0
2009-06-16,58.892,59.102,56.696,57.063,4555326,0
2009-06-17,56.806,57.063,55.148,56.123,5455862,0
2009-06-18,56.47,56.541,55.384,55.967,4375659,0
2009-06-19,56.715,56.715,53.764,54.347,8668328,0
2009-06-22,53.399,53.418,51.029,51.313,5864550,0
2009-06-23,51.739,52.013,50.773,51.357,4981409,0
2009-06-24,51.529,52.27,50.573,50.856,4609463,0
2009-06-25,50.518,52.351,50.355,51.777,6600217,0
2009-06-26,51.503,51.511,50.191,50.489,6335201,0
2009-06-29,51.121,51.503,50.373,50.563,5392913,0
2009-06-30,50.563,51.341,48.77,49.661,8198520,0
2009-07-01,50.4,51.613,50.081,50.191,6090220,0
2009-07-02,49.113,49.28,47.239,47.585,6623716,0
2009-07-06,46.328,46.828,45.344,46.737,8336630,0
2009-07-07,46.728,46.836,45.242,45.479,8596527,0
2009-07-08,45.344,46.347,44.412,45.435,5919221,0
2009-07-09,45.991,46.986,45.836,46.337,5504098,0
2009-07-10,45.561,46.309,44.951,46.062,4314829,0
2009-07-13,46.153,47.374,45.105,47.249,4908312,0
2009-07-14,47.647,48.115,46.781,48.105,5126903,0
2009-07-15,49.205,49.843,48.979,49.537,6677884,0
2009-07-16,49.122,50.665,48.979,50.381,5211540,0
2009-07-17,50.391,51.029,49.699,50.735,4947296,0
2009-07-20,51.266,51.957,50.261,51.257,3708171,0
2009-07-21,51.438,52.122,50.71,51.795,3971678,0
2009-07-22,51.2,52.131,50.554,51.548,4096364,0
2009-07-23,51.419,53.078,51.419,52.943,4667396,0
2009-07-24,52.54,53.343,52.423,53.268,2752017,0
2009-07-27,53.498,53.609,52.641,53.48,2470166,0
2009-07-28,52.685,53.268,50.956,51.813,4572431,0
2009-07-29,50.883,51.383,50.127,51.238,4935734,0
2009-07-30,52.387,52.65,51.666,52.186,3953421,0
2009-07-31,51.713,53.562,51.639,52.934,3989243,0
2009-08-03,54.082,55.584,53.862,55.065,6810156,0
2009-08-04,54.574,56.498,54.501,55.794,4974115,0
2009-08-05,57.407,58.684,57.007,57.646,9870066,0
2009-08-06,57.499,57.843,56.705,57.745,5663721,0
2009-08-07,58.326,58.911,57.879,58.147,5959874,0
2009-08-10,57.726,59.02,57.571,58.738,3203134,0
2009-08-11,58.581,58.804,58.472,58.547,6060416,0
2009-08-12,58.529,59.369,58.091,58.299,4168149,0
2009-08-13,58.748,59.63,58.147,58.974,4473625,0
2009-08-14,58.892,59.058,56.678,57.158,3996107,0
2009-08-17,56.004,56.086,55.083,55.996,4157109,0
2009-08-18,56.095,56.569,55.43,56.47,2947350,0
2009-08-19,55.765,57.796,55.392,57.168,4602907,0
2009-08-20,57.158,57.862,55.812,57.862,6385915,0
2009-08-21,57.946,59.164,57.526,58.617,7336816,0
2009-08-24,59.183,59.446,58.23,58.674,3161228,0
2009-08-25,58.928,59.231,57.097,57.298,4082317,0
2009-08-26,56.787,57.178,56.47,56.979,3760817,0
2009-08-27,56.587,56.771,55.43,56.614,3670098,0
2009-08-28,57.481,57.726,56.595,57.017,4059184,0
2009-08-31,56.286,56.369,55.129,55.933,3678626,0
2009-09-01,55.831,56.386,54.31,54.51,5503131,0
2009-09-02,55.02,56.55,54.855,55.784,7188101,0
2009-09-03,56.123,56.257,54.946,55.483,4209930,0
2009-09-04,55.439,56.386,55.185,56.296,2996926,0
2009-09-08,57.271,58.257,56.997,58.016,4053445,0
2009-09-09,58.23,59.119,57.736,58.072,3696392,0
2009-09-10,58.364,59.686,57.871,59.62,4723049,0
2009-09-11,59.895,60.722,58.928,59.822,4988947,0
2009-09-14,59.03,60.368,58.838,60.305,3241455,0
2009-09-15,60.917,62.809,60.64,62.411,6393132,0
2009-09-16,62.957,65.965,62.355,65.799,9227951,0
2009-09-17,65.417,66.438,64.679,64.835,7366356,0
2009-09-18,65.209,65.655,63.913,64.477,4604589,0
2009-09-21,63.085,63.85,62.547,63.668,3318634,0
2009-09-22,64.542,65.344,64.069,64.917,3461272,0
2009-09-23,65.125,65.379,63.65,63.668,3810480,0
2009-09-24,63.54,63.685,61.107,61.844,5394818,0
2009-09-25,61.68,62.374,60.815,61.204,3879967,0
2009-09-28,61.297,62.154,60.917,61.982,3323809,0
2009-09-29,61.916,62.11,61.125,61.663,4880535,0
2009-09-30,62.182,62.319,60.214,61.354,5476195,0
2009-10-01,61.161,61.232,58.454,58.609,5077977,0
2009-10-02,57.927,59.01,57.044,58.776,5579083,0
2009-10-05,58.884,60.714,58.427,60.451,3895277,0
2009-10-06,60.014,60.944,59.54,60.541,5269558,0
2009-10-07,60.541,60.99,59.667,60.595,3386408,0
2009-10-08,60.807,63.204,60.807,62.893,4921701,0
2009-10-09,62.284,63.047,61.602,62.329,4297014,0
2009-10-12,62.874,63.777,62.747,63.02,3653667,0
2009-10-13,63.094,64.195,62.227,63.777,4854568,0
2009-10-14,64.278,64.742,63.356,64.096,4159735,0
2009-10-15,63.904,65.362,63.843,65.308,4996587,0
2009-10-16,64.716,65.308,64.278,64.951,4155031,0
2009-10-19,65.061,65.9,64.514,65.526,3974787,0
2009-10-20,65.7,66.628,64.769,65.599,3665373,0
2009-10-21,63.975,66.218,63.741,64.579,5617128,0
2009-10-22,64.269,64.269,62.629,64.115,4737587,0
2009-10-23,64.305,64.423,61.745,62.163,3658274,0
2009-10-26,61.972,63.195,60.406,60.908,4254036,0
2009-10-27,61.016,62.564,60.568,61.727,4368427,0
2009-10-28,61.326,61.326,59.549,59.686,4234851,0
2009-10-29,60.324,61.944,59.887,61.861,3991813,0
2009-10-30,61.583,61.592,58.203,58.964,6720475,0
2009-11-02,59.712,60.47,58.271,59.211,4113227,0
2009-11-03,58.472,60.853,57.937,60.55,4805079,0
2009-11-04,61.518,62.684,59.858,61.116,7604554,0
2009-11-05,61.61,62.903,60.971,62.809,4177915,0
2009-11-06,61.852,62.912,61.637,62,4635093,0
2009-11-09,62.62,63.221,62.319,62.967,4473853,0
2009-11-10,62.773,63.723,62.647,63.586,3041902,0
2009-11-11,64.004,64.142,62.172,62.782,3407478,0
2009-11-12,62.329,63.003,60.705,61.326,3967503,0
2009-11-13,61.242,61.963,60.75,61.771,4719242,0
2009-11-16,63.795,65.827,63.695,64.688,7529229,0
2009-11-17,65.225,65.737,64.096,64.353,5332444,0
2009-11-18,64.495,65.354,64.023,65.299,5228126,0
2009-11-19,64.587,64.881,62.747,63.028,5982160,0
2009-11-20,62.428,62.674,61.107,61.509,5203995,0
2009-11-23,62.819,63.149,61.592,61.898,4522074,0
2009-11-24,62.065,62.182,60.807,61.645,4573400,0
2009-11-25,61.602,62.773,61.116,62.693,4594972,0
2009-11-27,60.631,61.907,60.159,61.491,3059219,0
2009-11-30,61.025,61.781,60.595,61.371,4755672,0
2009-12-01,62.056,63.003,62.056,62.5,3454585,0
2009-12-02,62.199,62.703,61.142,61.583,2988263,0
2009-12-03,61.434,62.027,60.041,60.377,5793761,0
2009-12-04,61.062,62.237,59.359,60.286,5034638,0
2009-12-07,60.352,61.097,59.648,59.951,3719146,0
2009-12-08,59.411,59.639,58.007,58.137,4181270,0
2009-12-09,58.326,58.71,57.097,57.824,4701298,0
2009-12-10,58.419,58.919,57.561,58.354,4676612,0
2009-12-11,58.289,58.547,57.78,58.22,3929382,0
2009-12-14,60.595,62.275,60.595,60.87,10031777,0
2009-12-15,61.232,61.232,60.186,60.479,5853637,0
2009-12-16,61.007,62.237,60.605,61.844,4691688,0
2009-12-17,61.879,63.277,61.025,62.601,6214918,0
2009-12-18,63.338,64.096,63.112,63.384,6975851,0
2009-12-21,64.353,64.907,64.241,64.381,3341449,0
2009-12-22,64.389,65.008,64.241,64.779,2981864,0
2009-12-23,64.951,65.965,64.324,65.745,3157677,0
2009-12-24,66.01,66.949,65.71,66.538,1276002,0
2009-12-28,67.057,67.696,66.829,67.486,2966539,0
2009-12-29,67.54,68.386,67.267,67.613,3691594,0
2009-12-30,67.067,67.885,67.012,67.504,2473565,0
2009-12-31,67.696,67.885,66.975,66.975,1957946,0
2010-01-04,68.634,69.972,68.205,69.774,4637057,0
2010-01-05,69.907,69.925,69.144,69.844,4072953,0
2010-01-06,69.782,69.889,68.798,69.635,3539696,0
2010-01-07,69.172,69.353,68.396,69.226,3112672,0
2010-01-08,68.716,69.472,68.106,69.362,2739308,0
2010-01-11,68.978,69.253,67.759,68.415,3085302,0
2010-01-12,67.486,67.868,66.92,67.604,2817608,0
2010-01-13,67.696,68.661,66.839,68.406,2338878,0
2010-01-14,68.459,68.608,67.003,67.404,3146948,0
2010-01-15,66.984,67.469,65.789,66.547,3731602,0
2010-01-19,66.174,67.094,65.881,67.04,2413025,0
2010-01-20,65.928,65.928,64.495,65.646,3188442,0
2010-01-21,65.77,66.394,64.989,65.087,3252539,0
2010-01-22,65.153,65.354,62.967,63.149,3587952,0
2010-01-25,63.705,65.153,63.502,64.669,3025025,0
2010-01-26,63.795,64.951,62.903,63.568,3982318,0
2010-01-27,63.568,64.096,62.036,63.195,3986573,0
2010-01-28,63.559,64.414,61.736,62.437,4127161,0
2010-01-29,63.066,63.913,60.56,60.971,5213916,0
2010-02-01,61.69,63.695,61.573,63.568,3372302,0
2010-02-02,63.705,65.133,63.195,64.989,3903245,0
2010-02-03,64.807,65.133,63.843,64.231,3619582,0
2010-02-04,63.492,63.685,60.797,60.926,4994575,0
2010-02-05,60.926,61.232,58.919,60.807,5120751,0
2010-02-08,60.714,61.61,59.969,60.269,3416219,0
2010-02-09,61.152,62.383,60.595,61.326,4228691,0
2010-02-10,61.133,61.326,59.295,60.514,4335177,0
2010-02-11,60.076,61.727,60.057,61.152,3684111,0
2010-02-12,60.113,61.326,59.923,61.125,3695688,0
2010-02-16,62.581,63.075,62.182,62.967,3304485,0
2010-02-17,64.249,64.606,63.094,63.595,5308421,0
2010-02-18,63.439,64.297,63.422,63.975,3730211,0
2010-02-19,63.904,65.436,63.786,65.078,4096646,0
2010-02-22,65.589,65.589,63.677,63.805,3345365,0
2010-02-23,63.393,63.492,61.745,62,4947011,0
2010-02-24,62.008,62.72,61.645,62.319,2740712,0
2010-02-25,61.007,62.773,60.779,62.703,3981761,0
2010-02-26,62.967,63.038,62.292,62.747,4092092,0
2010-03-01,63.204,63.612,62.738,63.221,3642069,0
2010-03-02,63.431,64.241,63.413,63.93,3430140,0
2010-03-03,64.023,64.76,63.895,64.186,3506193,0
2010-03-04,64.177,64.57,62.782,63.375,4007416,0
2010-03-05,63.805,64.004,62.355,63.741,4257413,0
2010-03-08,63.805,63.805,62.738,63.502,4459959,0
2010-03-09,63.13,64.844,62.976,64.562,5982627,0
2010-03-10,64.679,65.965,64.381,65.473,6683729,0
2010-03-11,67.077,67.077,65.379,65.646,10962535,0
2010-03-12,66.145,66.155,63.913,64.269,6700810,0
2010-03-15,63.824,63.887,61.916,62.629,6075533,0
2010-03-16,63.221,63.221,61.326,61.771,9321495,0
2010-03-17,62.102,62.547,61.071,61.204,8977332,0
2010-03-18,61.107,61.453,59.24,59.584,9186985,0
2010-03-19,59.558,59.676,58.271,58.6,9811852,0
2010-03-22,58.062,58.462,57.28,58.317,8575816,0
2010-03-23,58.519,59.53,58.119,59.211,6746614,0
2010-03-24,58.855,60.342,58.501,59.342,12130182,0
2010-03-25,59.84,59.848,57.216,57.342,7589282,0
2010-03-26,57.726,57.796,56.841,57.59,5250326,0
2010-03-29,57.98,59.221,57.871,58.838,6193652,0
2010-03-30,58.928,59.231,58.174,58.692,3505987,0
2010-03-31,58.855,59.375,58.591,58.71,4932158,0
2010-04-01,59.324,60.252,59.324,59.987,5909971,0
2010-04-05,60.242,61.297,59.757,61.242,4486423,0
2010-04-06,61.186,61.222,60.396,60.587,3312577,0
2010-04-07,60.352,61.007,59.648,59.987,4988656,0
2010-04-08,59.456,60.26,58.684,60.067,4431138,0
2010-04-09,60.26,61.362,60.076,61.288,4958101,0
2010-04-12,61.407,61.953,60.963,61.344,3381168,0
2010-04-13,61.035,61.044,59.951,60.55,3732138,0
2010-04-14,60.953,61.232,60.005,61.169,3988316,0
2010-04-15,60.789,61.509,60.623,60.678,3294413,0
2010-04-16,60.168,60.578,59.001,59.403,4502965,0
2010-04-19,58.785,59.54,58.383,59.403,3264656,0
2010-04-20,59.858,61.645,59.84,61.417,4532827,0
2010-04-21,61.307,62.163,60.935,61.592,4207628,0
2010-04-22,60.631,62.093,60.415,61.709,5724550,0
2010-04-23,61.786,63.904,61.422,63.825,5978797,0
2010-04-26,63.502,63.612,62.329,62.456,0,0
2010-04-27,61.972,62.903,60.595,60.669,4974256,0
2010-04-28,61.297,61.963,60.698,61.462,4554159,0
2010-04-29,61.889,62.874,61.025,61.371,4404850,0
2010-04-30,61.592,62.819,61.288,61.354,5493331,0
2010-05-03,61.916,62.674,61.053,62.083,4321607,0
2010-05-04,61.232,61.261,59.748,60.46,4506676,0
2010-05-05,61.242,62.547,59.74,61.518,9428351,0
2010-05-06,61.261,62.355,56.451,60.233,8597076,0
2010-05-07,59.969,61.222,58.22,58.848,7301784,0
2010-05-10,61.142,62.046,60.688,61.799,5677088,0
2010-05-11,60.935,62.456,60.935,61.844,5049199,0
2010-05-12,61.963,64.389,61.963,63.393,5861919,0
2010-05-13,62.355,63.149,61.407,61.62,7031871,0
2010-05-14,60.971,61.379,59.211,60.196,5922443,0
2010-05-17,60.406,60.669,58.326,59.568,4548141,0
2010-05-18,60.324,60.935,58.71,59.001,4432748,0
2010-05-19,59.369,59.53,57.352,58.848,5884528,0
2010-05-20,57.316,57.646,56.04,56.04,6849697,0
2010-05-21,55.51,57.862,54.718,57.473,6888680,0
2010-05-24,56.961,57.453,55.528,55.575,4331415,0
2010-05-25,54.209,55.538,53.38,55.467,7035406,0
2010-05-26,56.379,56.379,54.691,54.938,6763663,0
2010-05-27,56.314,57.763,55.774,57.753,6755119,0
2010-05-28,57.481,58.83,57.206,58.184,6069280,0
2010-06-01,57.124,58.692,56.095,56.16,6415947,0
2010-06-02,56.744,59.285,55.66,59.276,8790842,0
2010-06-03,59.54,60.631,58.184,60.497,8134769,0
2010-06-04,59.076,62.227,58.955,59.332,8378397,0
2010-06-07,59.385,59.887,57.225,57.417,8638517,0
2010-06-08,57.491,59.342,57.088,59.173,6784327,0
2010-06-09,59.639,60.825,58.563,58.821,6226086,0
2010-06-10,60.103,61.825,59.959,61.809,6441258,0
2010-06-11,61.053,62.199,60.56,62.11,4703136,0
2010-06-14,62.856,63.65,61.583,61.699,5638979,0
2010-06-15,62.302,63.956,62.11,63.904,5066823,0
2010-06-16,62.629,63.595,61.963,63.158,5986681,0
2010-06-17,63.158,63.65,62.564,63.319,4066650,0
2010-06-18,63.294,63.786,62.8,63.713,4160963,0
2010-06-21,64.477,64.514,62.346,62.884,4484977,0
2010-06-22,62.684,63.121,61.053,61.204,4444734,0
2010-06-23,60.65,60.807,59.796,60.103,5391096,0
2010-06-24,59.932,60.386,58.026,58.28,6608081,0
2010-06-25,58.354,58.748,57.252,57.998,7753505,0
2010-06-28,58.165,58.491,57.149,57.324,3259622,0
2010-06-29,55.942,56.379,55.176,55.612,5897359,0
2010-06-30,55.69,56.77,55.342,55.513,4584759,0
2010-07-01,55.51,55.914,54.217,55.294,5439724,0
2010-07-02,55.631,56.104,54.929,55.321,5374441,0
2010-07-06,56.686,57.071,55.148,55.703,4212411,0
2010-07-07,55.794,56.944,55.492,56.906,6671719,0
2010-07-08,57.665,58.127,56.55,57.636,4099455,0
2010-07-09,57.674,57.806,56.944,57.726,3325136,0
2010-07-12,57.636,58.257,57.197,57.862,3254751,0
2010-07-13,58.345,58.436,57.407,57.853,4639400,0
2010-07-14,57.463,58.317,57.407,58.026,4188279,0
2010-07-15,57.98,57.98,56.734,57.726,4540856,0
2010-07-16,57.324,57.324,55.475,55.73,4711489,0
2010-07-19,56.132,56.151,55.275,55.686,3566430,0
2010-07-20,54.672,57.473,54.672,57.29,3518217,0
2010-07-21,58.072,58.264,56.641,57.106,4096674,0
2010-07-22,57.736,58.472,57.379,58.119,3507031,0
2010-07-23,58.091,58.419,57.342,58.264,2663249,0
2010-07-26,58.257,59.138,58.147,58.617,3878515,0
2010-07-27,59.03,59.211,57.316,57.806,3591319,0
2010-07-28,57.806,58.23,56.997,57.088,2985415,0
2010-07-29,57.526,57.956,56.705,56.953,3807592,0
2010-07-30,56.231,57.197,55.942,56.944,3205993,0
2010-08-02,58.127,58.865,58.035,58.684,3334421,0
2010-08-03,58.563,59.146,58.016,58.627,3756656,0
2010-08-04,59.295,60.334,58.855,59.848,6148973,0
2010-08-05,59.332,60.005,59.231,59.848,3211237,0
2010-08-06,59.359,59.484,58.072,59.001,4034944,0
2010-08-09,59.411,59.62,58.692,59.437,2750641,0
2010-08-10,58.758,59.941,58.627,59.748,4418037,0
2010-08-11,58.674,58.982,58.212,58.299,4463759,0
2010-08-12,57.324,58.364,57.216,57.879,4041691,0
2010-08-13,57.674,58.317,57.316,58.045,4427627,0
2010-08-16,57.98,58.472,57.59,57.843,3896908,0
2010-08-17,58.556,58.556,57.618,58.137,4389215,0
2010-08-18,58.082,58.165,57.124,57.333,4627189,0
2010-08-19,57.517,57.862,57.197,57.407,6166287,0
2010-08-20,56.953,57.197,56.406,56.623,5580633,0
2010-08-23,56.851,57.187,56.724,56.744,2837346,0
2010-08-24,55.73,56.194,55.439,55.547,5449423,0
2010-08-25,55.139,55.23,53.927,55.075,6370727,0
2010-08-26,55.294,55.566,54.301,54.482,2855374,0
2010-08-27,54.728,55.812,53.825,55.747,3635014,0
2010-08-30,55.528,56.095,55.092,55.101,2517046,0
2010-08-31,54.829,55.927,54.674,54.931,3093900,0
2010-09-01,55.602,56.841,55.43,56.771,3467809,0
2010-09-02,56.763,57.398,56.406,57.352,2640051,0
2010-09-03,57.618,58.271,57.463,57.879,2145120,0
2010-09-07,57.178,57.618,56.867,57.225,2613062,0
2010-09-08,57.407,57.989,57.28,57.473,2396658,0
2010-09-09,58.082,58.239,57.017,57.28,2509150,0
2010-09-10,57.628,57.628,56.806,56.979,4579752,0
2010-09-13,57.407,57.481,56.014,56.249,6521865,0
2010-09-14,56.276,56.971,55.967,56.48,3770777,0
2010-09-15,56.16,56.651,55.958,56.605,3092289,0
2010-09-16,56.46,56.944,56.276,56.595,3114662,0
2010-09-17,56.763,56.925,55.951,56.47,5872455,0
2010-09-20,56.744,57.535,56.067,57.342,2859405,0
2010-09-21,57.216,57.618,56.641,57.114,4046360,0
2010-09-22,57.206,58.119,56.824,57.007,2742876,0
2010-09-23,56.498,57.324,56.296,56.715,2230572,0
2010-09-24,57.434,58.646,57.178,58.374,3555496,0
2010-09-27,58.364,58.684,58.147,58.308,2730061,0
2010-09-28,58.194,58.821,57.543,58.637,3065671,0
2010-09-29,58.308,59.456,58.308,59.076,3398769,0
2010-09-30,59.568,59.687,58.202,58.991,4159894,0
2010-10-01,59.522,59.848,59.068,59.456,2639891,0
2010-10-04,59.231,59.704,58.184,58.637,2819170,0
2010-10-05,59.359,59.73,58.936,59.575,2748074,0
2010-10-06,59.568,60.595,59.221,60.415,3592942,0
2010-10-07,60.75,60.998,59.43,59.987,2433922,0
2010-10-08,59.996,61.035,59.904,60.844,2664197,0
2010-10-11,60.797,61.555,60.705,61.178,2253657,0
2010-10-12,60.705,61.125,60.085,60.908,2350147,0
2010-10-13,61.316,62.008,60.971,61.602,3008873,0
2010-10-14,61.69,62.036,61.195,61.527,2514927,0
2010-10-15,61.963,61.963,61.044,61.654,2980968,0
2010-10-18,61.555,62.976,61.407,62.747,3641145,0
2010-10-19,61.771,62.036,60.541,60.944,3451302,0
2010-10-20,61.035,61.825,60.98,61.471,3609549,0
2010-10-21,61.671,61.753,59.748,60.479,4785158,0
2010-10-22,60.698,60.698,58.964,59.437,3950272,0
2010-10-25,59.786,60.049,58.982,59.249,3506778,0
2010-10-26,58.911,59.295,58.591,58.855,3316611,0
2010-10-27,58.364,59.03,58.101,58.946,3082203,0
2010-10-28,59.332,59.393,58.529,58.982,2234200,0
2010-10-29,58.794,59.478,58.654,59.251,2564260,0
2010-11-01,59.867,60.177,59.257,59.54,3074932,0
2010-11-02,60.014,60.233,59.695,60.076,2410551,0
2010-11-03,60.75,62.874,59.568,62.163,12080153,0
2010-11-04,63.103,63.777,62.967,63.422,9344568,0
2010-11-05,63.431,64.523,63.268,64.495,4104253,0
2010-11-08,64.096,65.928,64.004,65.209,4974813,0
2010-11-09,65.682,65.846,64.297,64.542,5899668,0
2010-11-10,64.389,65.571,64.031,65.517,5194511,0
2010-11-11,64.979,66.375,64.979,66.302,4774176,0
2010-11-12,65.665,66.519,65.354,66.045,4513117,0
2010-11-15,66.509,66.7,65.087,65.087,6033107,0
2010-11-16,64.458,64.634,63.268,64.186,4420972,0
2010-11-17,64.004,64.562,63.741,64.106,2661482,0
2010-11-18,64.881,65.737,64.562,65.543,3518413,0
2010-11-19,65.955,66.748,65.096,66.7,6184404,0
2010-11-22,66.474,66.484,64.779,65.983,3660075,0
2010-11-23,65.153,65.18,64.396,64.579,2772858,0
2010-11-24,64.816,65.571,64.151,65.354,3473153,0
2010-11-26,64.733,65.18,64.523,64.642,1140229,0
2010-11-29,64.124,64.606,63.878,64.203,3718135,0
2010-11-30,63.631,64.929,63.475,64.306,5458349,0
2010-12-01,65.315,65.947,64.917,65.617,3054211,0
2010-12-02,65.617,67.003,65.617,66.911,4685389,0
2010-12-03,66.456,67.423,66.419,67.347,2055621,0
2010-12-06,67.394,68.251,67.067,67.366,2588875,0
2010-12-07,67.988,68.251,67.13,67.14,2815756,0
2010-12-08,67.067,67.469,66.063,66.683,2703917,0
2010-12-09,66.738,66.984,65.263,66.311,4217981,0
2010-12-10,66.428,67.192,66.119,66.783,3254968,0
2010-12-13,66.93,67.952,66.719,67.321,2972254,0
2010-12-14,67.321,67.705,66.719,67.077,2943861,0
2010-12-15,66.792,67.404,66.347,66.673,3521772,0
2010-12-16,66.898,66.898,66.223,66.835,2577987,0
2010-12-17,66.593,66.911,66.338,66.601,3673472,0
2010-12-20,66.709,67.504,66.385,67.414,2114187,0
2010-12-21,67.557,68.224,67.469,67.793,2362593,0
2010-12-22,68.196,69.801,68.151,69.271,3468573,0
2010-12-23,69.271,70.83,69.253,70.51,3416706,0
2010-12-27,70.392,70.438,69.756,70.294,2012795,0
2010-12-28,70.382,70.93,70.382,70.674,1709358,0
2010-12-29,70.72,71.535,70.645,71.077,2161419,0
2010-12-30,71.06,71.799,70.987,71.259,2272135,0
2010-12-31,71.216,71.861,71.088,71.539,1857463,0
2011-01-03,72.106,72.297,71.597,71.694,2805025,0
2011-01-04,72.297,72.406,70.284,71.257,3155482,0
2011-01-05,70.84,71.777,70.126,71.713,3165967,0
2011-01-06,71.649,71.987,70.793,71.285,2702157,0
2011-01-07,71.522,71.86,70.986,71.495,2009218,0
2011-01-10,71.466,71.666,70.747,71.349,2086944,0
2011-01-11,71.531,73.727,71.531,73.682,4072907,0
2011-01-12,74.017,74.737,73.674,74.71,3466152,0
2011-01-13,74.52,74.884,73.674,74.666,3495588,0
2011-01-14,74.156,75.496,73.92,75.44,2572615,0
2011-01-18,74.95,76.645,74.784,76.56,3996622,0
2011-01-19,76.595,76.885,75.006,75.17,4863157,0
2011-01-20,74.138,75.267,73.171,75.023,4345988,0
2011-01-21,75.459,76.123,75.12,76.097,3315361,0
2011-01-24,76.123,78.12,75.704,78.092,4879047,0
2011-01-25,77.7,78.32,76.006,77.025,4232665,0
2011-01-26,77.18,78.705,77.171,78.146,3299166,0
2011-01-27,78.375,79.041,76.06,76.452,4029766,0
2011-01-28,76.56,77.591,76.334,77.572,4108822,0
2011-01-31,78.013,81.444,77.923,80.82,5925524,0
2011-02-01,80.726,82.001,80.025,81.509,4679257,0
2011-02-02,80.597,82.103,80.587,81.547,3724653,0
2011-02-03,81.468,81.761,79.963,81.087,2733819,0
2011-02-04,81.124,81.557,79.749,80.817,2186162,0
2011-02-07,79.74,80.507,78.904,79.259,4163010,0
2011-02-08,79.268,79.505,78.385,78.968,3162194,0
2011-02-09,78.867,79.175,77.728,78.249,2853978,0
2011-02-10,78.164,79.332,78.018,79.168,2493089,0
2011-02-11,78.986,79.249,78.338,78.766,2244475,0
2011-02-14,80.143,81.262,79.552,80.406,3455547,0
2011-02-15,80.298,80.47,79.286,80.28,3443746,0
2011-02-16,80.416,80.497,77.91,78.564,7399667,0
2011-02-17,78.457,79.796,78.457,79.387,2878006,0
2011-02-18,79.6,80.647,79.315,80.372,3452107,0
2011-02-22,80.653,81.737,79.158,79.696,3455215,0
2011-02-23,79.833,82.164,79.833,81.71,5478235,0
2011-02-24,81.39,81.745,80.16,80.507,4664176,0
2011-02-25,80.803,82.438,80.803,82.327,3740045,0
2011-02-28,82.476,83.372,82.045,83.316,3257906,0
2011-03-01,83.671,83.926,80.738,80.885,4280390,0
2011-03-02,80.738,81.816,79.762,81.451,3417317,0
2011-03-03,82.008,82.246,80.959,82.154,2263557,0
2011-03-04,82.365,83.049,81.771,83.031,3579068,0
2011-03-07,83.241,83.834,81.697,82.491,3128827,0
2011-03-08,82.636,82.911,80.676,81.971,2567445,0
2011-03-09,81.943,82.62,81.158,81.743,2474186,0
2011-03-10,80.667,80.785,78.063,78.439,4112365,0
2011-03-11,78.174,81.021,77.022,80.381,2599692,0
2011-03-14,80.001,81.13,79.716,80.857,2622942,0
2011-03-15,78.072,80.464,77.252,79.925,3198680,0
2011-03-16,79.608,80.785,77.416,78.193,5000755,0
2011-03-17,78.891,81.716,78.332,81.664,4818598,0
2011-03-18,82.509,83.787,82.109,82.293,6634178,0
2011-03-21,83.303,84.902,83.186,84.84,2024553,0
2011-03-22,84.62,85.186,84.217,84.993,3292543,0
2011-03-23,84.983,85.35,84.016,84.867,2535717,0
2011-03-24,85.238,85.414,83.824,84.681,2267330,0
2011-03-25,83.718,85.186,83.604,84.911,3451394,0
2011-03-28,84.921,85.129,83.477,83.532,2946788,0
2011-03-29,83.25,84.088,81.833,83.718,3447668,0
2011-03-30,84.392,84.574,83.078,83.614,3981757,0
2011-03-31,83.624,84.444,83.376,83.781,3398794,0
2011-04-01,84.253,84.62,83.45,83.988,2642374,0
2011-04-04,84.356,84.555,83.494,83.969,2672959,0
2011-04-05,83.943,83.943,82.92,83.096,2905240,0
2011-04-06,83.485,84.035,82.018,82.947,3124439,0
2011-04-07,83.16,83.532,82.275,83.358,2347734,0
2011-04-08,84.106,84.217,83.023,83.44,2333266,0
2011-04-11,83.33,83.523,81.158,81.468,3185197,0
2011-04-12,80.266,80.556,78.136,78.493,4857667,0
2011-04-13,79.742,80.521,79.306,80.083,3886536,0
2011-04-14,79.716,80.455,79.204,80.127,3388395,0
2011-04-15,80.501,81.415,79.498,80.172,3429047,0
2011-04-18,79.059,79.095,77.726,78.686,2725489,0
2011-04-19,78.648,79.67,78.366,79.397,2908910,0
2011-04-20,80.766,81.386,80.338,81.104,2236798,0
2011-04-21,81.425,81.879,80.473,81.35,1892707,0
2011-04-25,81.12,81.396,80.099,80.528,1749047,0
2011-04-26,80.903,81.58,80.565,81.468,1695075,0
2011-04-27,81.761,81.787,79.15,80.501,2640804,0
2011-04-28,80.538,81.415,79.872,81.077,2124471,0
2011-04-29,81.296,83.283,81.288,83.074,3265024,0
2011-05-02,83.44,83.633,80.93,81.589,2905070,0
2011-05-03,81.488,81.59,78.974,79.714,3664321,0
2011-05-04,78.466,78.859,76.694,77.561,4456719,0
2011-05-05,76.923,77.463,75.33,76.192,4475065,0
2011-05-06,76.713,78.74,75.397,76.338,3704253,0
2011-05-09,77.243,78.512,77.079,78.101,3670675,0
2011-05-10,77.817,78.239,76.977,78.035,3047989,0
2011-05-11,77.554,77.581,75.45,75.918,4313170,0
2011-05-12,75.608,75.709,74.065,74.997,6162692,0
2011-05-13,75.234,75.598,73.945,74.877,3445681,0
2011-05-16,74.668,76.283,74.111,74.658,2635610,0
2011-05-17,74.439,74.979,73.489,74.694,3345485,0
2011-05-18,74.877,76.519,74.558,75.781,2976159,0
2011-05-19,76.184,76.231,74.558,75.343,2283121,0
2011-05-20,75.376,76.182,74.215,75.634,3796258,0
2011-05-23,74.212,74.603,73.453,73.62,4143346,0
2011-05-24,74.093,75.453,74.065,74.439,2816233,0
2011-05-25,73.893,76.421,73.884,75.881,3614515,0
2011-05-26,75.517,76.212,74.477,75.535,3233772,0
2011-05-27,76.099,76.658,75.25,76.081,2280812,0
2011-05-31,76.79,77.44,75.596,76.754,4245761,0
2011-06-01,76.519,76.94,75.179,75.561,4646322,0
2011-06-02,75.77,76.428,75.138,75.541,2326548,0
2011-06-03,74.607,75.833,74.096,75.111,2413018,0
2011-06-06,74.829,75.587,74.278,74.426,2946737,0
2011-06-07,74.891,75.095,73.685,73.703,6900580,0
2011-06-08,73.739,74.708,72.87,73.026,3532583,0
2011-06-09,73.445,74.957,73.254,74.335,3081573,0
2011-06-10,73.803,73.992,72.367,72.604,2984086,0
2011-06-13,72.796,72.888,70.32,70.912,3919625,0
2011-06-14,71.544,72.725,71.479,72.413,3009655,0
2011-06-15,71.554,72.019,70.153,70.527,3134350,0
2011-06-16,70.726,71.395,70.065,70.548,3251326,0
2011-06-17,71.131,71.169,69.787,70.4,3897434,0
2011-06-20,69.84,70.409,69.439,70.2,2032141,0
2011-06-21,70.683,71.945,70.683,71.562,1972757,0
2011-06-22,71.094,72.432,71.031,71.444,1984773,0
2011-06-23,70.105,71.031,69.074,70.896,4024024,0
2011-06-24,70.831,71.378,70.062,70.087,3949822,0
2011-06-27,69.678,70.07,69.138,69.55,3252011,0
2011-06-28,70.172,71.407,70.045,71.342,2884784,0
2011-06-29,70.552,72.587,70.292,71.287,5349419,0
2011-06-30,71.549,72.532,71.465,72.101,2881987,0
2011-07-01,72.146,72.477,70.896,72.057,3201534,0
2011-07-05,71.855,73.585,71.808,73.009,3054613,0
2011-07-06,72.843,73.203,72.001,73.203,3197755,0
2011-07-07,74.021,74.939,73.784,74.607,3471016,0
2011-07-08,74.426,74.426,72.97,73.482,3236655,0
2011-07-11,72.477,72.934,71.306,71.601,2744276,0
2011-07-12,71.194,72.057,71.085,71.15,2532578,0
2011-07-13,71.535,72.641,71.479,71.637,2040801,0
2011-07-14,72.103,72.677,71.094,71.25,2699035,0
2011-07-15,72.266,73.739,71.964,73.613,4593198,0
2011-07-18,73.492,73.757,72.219,73.163,2936523,0
2011-07-19,73.708,75.477,73.664,75.312,3054902,0
2011-07-20,75.497,75.99,74.481,75.041,2916764,0
2011-07-21,75.796,77.226,75.706,76.566,2918797,0
2011-07-22,76.437,77.326,76.009,77.169,2162604,0
2011-07-25,76.192,77.216,75.956,76.632,1874070,0
2011-07-26,76.497,76.907,75.523,75.744,2889236,0
2011-07-27,75.222,75.663,74.443,74.663,2131458,0
2011-07-28,74.523,75.285,73.011,73.166,5600826,0
2011-07-29,72.368,72.717,71.58,72.001,4880494,0
2011-08-01,73.419,73.419,70.94,71.652,3157320,0
2011-08-02,71.029,71.974,68.681,68.935,4667906,0
2011-08-03,69.988,70.601,67.437,69.339,6277748,0
2011-08-04,68.514,68.514,65.479,65.551,5889134,0
2011-08-05,66.347,66.896,62.585,63.947,9542960,0
2011-08-08,61.781,62.558,59.201,59.788,9455677,0
2011-08-09,60.813,63.008,59.101,62.88,7870556,0
2011-08-10,61.296,63.017,60.41,60.636,5917382,0
2011-08-11,60.347,63.373,60.043,62.558,6536619,0
2011-08-12,63.182,63.5,61.781,62.211,3946606,0
2011-08-15,62.824,63.985,62.468,63.842,3551503,0
2011-08-16,62.814,64.014,62.305,63.072,4414948,0
2011-08-17,63.51,64.444,62.595,62.832,3051114,0
2011-08-18,61.104,61.184,58.407,59.074,4851759,0
2011-08-19,58.268,59.962,58.02,58.142,4076494,0
2011-08-22,59.503,59.641,57.063,57.611,4372856,0
2011-08-23,58.086,59.266,57.324,59.154,4148498,0
2011-08-24,58.535,59.359,58.332,59.342,4103524,0
2011-08-25,59.304,59.972,57.775,58.011,3401039,0
2011-08-26,57.754,59.011,55.975,58.901,3006870,0
2011-08-29,59.641,60.455,59.092,60.391,3522995,0
2011-08-30,60.008,61.862,59.86,61.453,4883762,0
2011-08-31,62.048,62.525,61.477,62.057,4508462,0
2011-09-01,62.567,62.679,60.841,60.914,3059876,0
2011-09-02,59.508,60.078,58.784,59.113,2723647,0
2011-09-06,57.223,58.507,56.855,58.407,3186698,0
2011-09-07,59.213,60.81,59.03,60.725,3871674,0
2011-09-08,60.829,62.141,59.526,60.039,3804047,0
2011-09-09,59.129,59.526,57.35,57.807,4378251,0
2011-09-12,57.112,58.415,56.757,58.35,5304617,0
2011-09-13,58.389,59.278,57.92,58.83,5735465,0
2011-09-14,59.02,60.083,58.276,59.388,5943373,0
2011-09-15,60.158,60.699,59.672,60.534,4414607,0
2011-09-16,60.773,60.893,59.278,60.642,4890134,0
2011-09-19,59.223,59.691,58.188,59.213,4148979,0
2011-09-20,59.58,60.725,59.103,59.506,4624238,0
2011-09-21,59.139,59.414,56.414,56.516,3795431,0
2011-09-22,54.48,54.654,51.004,52.204,8631063,0
2011-09-23,51.563,52.325,50.581,50.793,5491293,0
2011-09-26,51.159,52.81,50.884,52.681,6013874,0
2011-09-27,54.139,55.169,53.48,53.791,3663563,0
2011-09-28,54.003,54.326,51.711,51.756,4537687,0
2011-09-29,52.699,53.582,51.517,52.906,5253172,0
2011-09-30,51.698,52.335,50.636,50.859,4938743,0
2011-10-03,50.336,50.353,48.592,48.929,5243472,0
2011-10-04,47.94,51.114,46.546,50.958,7434624,0
2011-10-05,51.232,51.82,50.435,51.682,6979312,0
2011-10-06,51.663,53.113,51.169,52.985,5940455,0
2011-10-07,53.313,53.37,51.644,51.811,4053368,0
2011-10-10,52.764,53.911,52.764,53.903,2895209,0
2011-10-11,53.582,54.799,53.361,53.921,4166827,0
2011-10-12,54.499,55.94,54.269,55.241,6119625,0
2011-10-13,54.626,54.671,53.285,54.158,3680119,0
2011-10-14,54.894,55.719,54.433,55.693,4563852,0
2011-10-17,55.552,55.949,54.608,54.745,4048593,0
2011-10-18,54.608,56.757,53.739,56.443,3914566,0
2011-10-19,56.499,57.911,56.213,57.147,4021747,0
2011-10-20,56.92,57.835,56.184,57.6,3015372,0
2011-10-21,58.151,59.139,57.974,59.085,3528875,0
2011-10-24,58.982,59.516,58.151,58.469,3895684,0
2011-10-25,58.534,58.552,56.363,56.509,3970966,0
2011-10-26,57.406,57.826,55.884,57.526,4000000,0
2011-10-27,59.616,61.378,59.251,60.884,4167831,0
2011-10-28,60.975,62.607,60.359,62.515,3771444,0
2011-10-31,60.978,61.42,59.548,59.583,3820574,0
2011-11-01,56.915,58.149,56.105,57.246,4450268,0
2011-11-02,58.991,61.021,58.46,60.048,5716798,0
2011-11-03,60.74,61.458,59.425,60.602,4328681,0
2011-11-04,60.208,60.676,59.353,59.979,3197741,0
2011-11-07,59.607,60.819,59.165,60.433,2932965,0
2011-11-08,61.267,63.801,61.03,63.635,6091907,0
2011-11-09,61.439,62.028,60.124,60.235,5479419,0
2011-11-10,61.669,62.141,60.647,61.678,4384362,0
2011-11-11,62.506,63.295,62.506,62.807,2862961,0
2011-11-14,62.719,62.771,61.012,61.351,2738602,0
2011-11-15,61.077,61.862,60.251,61.432,3300279,0
2011-11-16,60.753,62.487,60.542,60.691,3300095,0
2011-11-17,60.241,60.542,58.075,58.654,4167756,0
2011-11-18,59.165,59.378,57.882,58.45,3379721,0
2011-11-21,57.49,57.873,56.414,57.526,2807645,0
2011-11-22,57.315,57.433,56.113,56.598,3569571,0
2011-11-23,55.956,55.956,54.589,54.599,3795081,0
2011-11-25,54.203,54.816,53.724,53.743,1539625,0
2011-11-28,55.781,56.644,55.269,55.809,2887012,0
2011-11-29,56.472,57.296,55.94,56.791,3758916,0
2011-11-30,58.912,60.763,58.912,60.051,5027843,0
2011-12-01,59.911,60.633,59.26,59.718,2462297,0
2011-12-02,60.466,61.036,59.84,59.988,3725719,0
2011-12-05,61.402,62.279,60.263,60.861,3928966,0
2011-12-06,60.927,61.916,60.466,61.477,3422996,0
2011-12-07,61.089,61.57,60.179,60.998,3725071,0
2011-12-08,60.337,60.852,58.25,58.459,3633262,0
2011-12-09,58.784,61.225,58.736,61.054,4340274,0
2011-12-12,59.96,60.086,58.119,58.919,3162684,0
2011-12-13,59.289,60.899,57.787,58.292,3578725,0
2011-12-14,57.42,57.662,55.709,56.171,4158465,0
2011-12-15,57.311,57.558,55.415,55.505,4613688,0
2011-12-16,56.068,56.528,55.168,55.598,5041670,0
2011-12-19,55.764,55.957,54.127,54.313,3896144,0
2011-12-20,55.462,56.693,55.462,56.298,3243117,0
2011-12-21,56.269,57.596,55.754,57.439,3152901,0
2011-12-22,57.662,58.33,57.448,57.823,3590682,0
2011-12-23,57.927,58.063,56.915,57.496,2201503,0
2011-12-27,57.558,58.157,57.265,57.355,1993003,0
2011-12-28,57.346,57.531,56.18,56.251,2391439,0
2011-12-29,56.446,57.412,56.4,57.292,2353859,0
2011-12-30,57.028,57.771,56.981,57.028,1655556,0
2012-01-03,59.655,61.254,59.157,60.806,5952293,0
2012-01-04,60.73,60.889,59.031,60.133,3551756,0
2012-01-05,60.227,60.235,58.699,60.124,3582313,0
2012-01-06,60.133,60.319,59.104,59.555,3119826,0
2012-01-09,59.785,60.686,59.683,60.556,3358008,0
2012-01-10,61.254,61.543,60.078,60.428,4399018,0
2012-01-11,60.152,60.152,58.266,58.569,4446191,0
2012-01-12,58.653,59.104,58.186,58.292,3465166,0
2012-01-13,57.917,58.149,57.144,58.036,3266549,0
2012-01-17,58.653,58.975,57.876,58.568,3661438,0
2012-01-18,58.266,59.252,57.98,59.233,3549849,0
2012-01-19,59.353,59.969,58.746,59.001,3642791,0
2012-01-20,58.864,58.992,57.724,58.214,3180026,0
2012-01-23,58.936,60.428,58.837,60.041,3575452,0
2012-01-24,59.572,59.6,58.91,59.021,2111119,0
2012-01-25,58.854,60.971,58.259,60.861,2872930,0
2012-01-26,61.197,61.264,59.363,59.618,3635472,0
2012-01-27,59.318,60.086,59.279,59.794,2274720,0
2012-01-30,59.261,59.683,58.413,59.425,1945604,0
2012-01-31,59.889,60.018,58.568,58.69,3565012,0
2012-02-01,59.261,59.415,58.413,58.634,3369957,0
2012-02-02,58.746,59.261,57.98,58.793,4172056,0
2012-02-03,59.6,59.637,58.266,58.368,4433246,0
2012-02-06,58.092,59.434,57.77,59.289,5088397,0
2012-02-07,59.06,60.941,58.533,60.718,4005867,0
2012-02-08,60.987,61.289,60.037,60.941,3378687,0
2012-02-09,60.978,61.485,59.983,60.914,3505460,0
2012-02-10,59.094,60.025,58.982,59.461,3889453,0
2012-02-13,60.667,60.964,59.572,60.373,3553270,0
2012-02-14,60.575,62.259,60.475,61.533,4909880,0
2012-02-15,62.746,66.416,62.185,65.949,13942431,0
2012-02-16,67.243,69.367,67.042,68.999,11062506,0
2012-02-17,70.13,70.14,68.392,68.934,6348237,0
2012-02-21,69.627,69.672,68.807,69.194,3730540,0
2012-02-22,68.911,69.516,68.383,68.761,3214259,0
2012-02-23,68.789,69.175,67.868,69.065,3991348,0
2012-02-24,69.131,69.768,68.522,69.159,2932376,0
2012-02-27,68.951,70.041,68.633,69.12,3539217,0
2012-02-28,69.358,69.562,67.75,68.045,4294221,0
2012-02-29,68.066,68.51,67.234,67.429,4184740,0
2012-03-01,67.466,68.412,67.335,68.183,3094752,0
2012-03-02,67.884,68.456,67.009,67.138,1989571,0
2012-03-05,66.843,67.009,66.187,66.853,2730200,0
2012-03-06,65.664,66.075,64.814,65.302,3628880,0
2012-03-07,66.075,66.806,65.541,66.393,2108484,0
2012-03-08,66.907,67.046,66.075,66.365,3280143,0
2012-03-09,66.355,66.649,65.883,66.048,3846864,0
2012-03-12,65.968,66.133,64.935,65.403,3305040,0
2012-03-13,65.737,66.539,64.843,66.502,3419549,0
2012-03-14,66.51,67.249,65.488,65.78,3222843,0
2012-03-15,65.78,67.635,65.606,66.907,5538130,0
2012-03-16,66.946,68.254,66.946,68.007,4976040,0
2012-03-19,68.633,70.413,68.254,69.921,5450634,0
2012-03-20,69.204,69.287,68.089,68.162,4043426,0
2012-03-21,68.558,68.568,66.889,67.147,3477725,0
2012-03-22,66.437,66.493,65.017,65.349,3796473,0
2012-03-23,65.78,67.009,65.375,66.446,2995474,0
2012-03-26,67.147,67.286,66.465,67.009,3334355,0
2012-03-27,66.889,66.964,65.606,65.635,3207097,0
2012-03-28,65.452,65.95,64.97,65.532,3865082,0
2012-03-29,65.165,65.432,63.963,65.127,3681623,0
2012-03-30,65.542,65.802,64.669,65.598,3554297,0
2012-04-02,65.432,67.462,65.173,66.713,4468074,0
2012-04-03,66.446,66.493,65.098,65.625,4437477,0
2012-04-04,64.833,66.666,64.611,65.745,6846589,0
2012-04-05,66.215,67.239,65.488,65.645,4451775,0
2012-04-09,64.945,65.551,64.383,64.833,2840932,0
2012-04-10,64.823,65.145,62.712,63.587,5243907,0
2012-04-11,64.167,64.289,62.341,62.463,3512685,0
2012-04-12,62.463,63.944,62.389,63.761,3844522,0
2012-04-13,63.829,63.846,62.517,62.571,2393436,0
2012-04-16,62.951,63.015,61.677,61.797,3294420,0
2012-04-17,62.609,63.392,62.185,62.896,3484941,0
2012-04-18,62.489,62.703,61.456,61.522,3347787,0
2012-04-19,61.437,62.076,60.432,60.793,4179936,0
2012-04-20,61.195,61.578,59.945,60.166,4661668,0
2012-04-23,59.945,61.337,59.002,60.83,5336103,0
2012-04-24,61.014,61.787,60.597,61.606,4594048,0
2012-04-25,62.121,62.555,61.337,62.443,4422415,0
2012-04-26,62.332,63.761,62.112,63.688,3955482,0
2012-04-27,63.56,64.364,63.402,64.25,3373633,0
2012-04-30,64.251,64.454,63.489,64.428,3152957,0
2012-05-01,64.639,65.56,64.011,65.165,4357084,0
2012-05-02,62.526,64.105,62.288,62.774,6841846,0
2012-05-03,62.807,63.087,61.014,61.309,5304468,0
2012-05-04,60.802,60.876,59.262,59.983,6607036,0
2012-05-07,59.639,59.778,58.386,59.355,4181138,0
2012-05-08,58.901,59.611,57.885,59.5,5527224,0
2012-05-09,58.644,59.578,57.666,59.063,5243782,0
2012-05-10,59.597,60.523,59.218,59.587,3882398,0
2012-05-11,59.021,60,58.802,59.472,4265691,0
2012-05-14,58.671,59.528,58.568,58.819,4106167,0
2012-05-15,58.802,59.205,57.26,57.509,4232825,0
2012-05-16,57.915,58.764,56.764,56.899,3503003,0
2012-05-17,57.021,57.563,56.419,56.613,2873213,0
2012-05-18,57.03,57.5,56.328,56.66,4646545,0
2012-05-21,56.808,58.044,56.568,58.006,2849788,0
2012-05-22,57.73,58.486,56.393,56.835,5284630,0
2012-05-23,56.032,56.549,55.074,56.41,6732252,0
2012-05-24,56.745,56.745,55.064,55.738,5579663,0
2012-05-25,55.541,56.089,55.174,55.359,4875601,0
2012-05-29,55.958,57.012,55.783,56.403,3138353,0
2012-05-30,55.665,55.71,54.769,55.111,3824301,0
2012-05-31,55.105,55.338,54.075,54.901,5092935,0
2012-06-01,53.978,54.072,53.08,53.489,5333928,0
2012-06-04,53.515,54.051,52.702,53.827,3969971,0
2012-06-05,53.629,54.662,53.434,54.479,3083557,0
2012-06-06,55.071,55.71,54.729,55.423,5541775,0
2012-06-07,56.164,56.654,54.582,54.692,3856173,0
2012-06-08,54.314,54.655,53.748,54.154,3628657,0
2012-06-11,54.766,55.026,52.747,52.813,4199219,0
2012-06-12,53.127,53.524,52.601,53.08,4316816,0
2012-06-13,52.919,53.156,51.869,52.147,6054813,0
2012-06-14,52.286,52.87,51.922,52.479,4579744,0
2012-06-15,52.62,53.147,51.99,53.08,5470232,0
2012-06-18,52.831,52.989,52.259,52.638,4786972,0
2012-06-19,52.926,53.648,52.515,53.516,5243555,0
2012-06-20,53.721,53.776,52.443,52.738,4732659,0
2012-06-21,52.62,52.71,50.748,50.804,7350867,0
2012-06-22,51.018,51.703,50.325,51.369,6002456,0
2012-06-25,50.72,51.018,50.148,50.276,5450564,0
2012-06-26,50.11,50.758,49.99,50.517,3765001,0
2012-06-27,50.999,52.164,50.999,52.017,4500809,0
2012-06-28,51.573,52.701,51.395,52.61,3631759,0
2012-06-29,53.832,53.898,52.969,53.676,4549311,0
2012-07-02,53.119,54.154,52.682,52.88,3706101,0
2012-07-03,53.359,54.324,53.176,54.126,3421537,0
2012-07-05,54.007,54.286,53.283,53.674,3261794,0
2012-07-06,52.899,53.311,52.443,52.989,2419812,0
2012-07-09,52.861,52.989,52.239,52.515,2511380,0
2012-07-10,52.738,52.822,50.962,51.248,2851092,0
2012-07-11,51.433,52.109,51.065,51.674,3114298,0
2012-07-12,51.1,51.286,50.498,50.582,4029404,0
2012-07-13,50.767,51.489,50.767,51.277,3623805,0
2012-07-16,51.174,52.387,50.676,52.073,3680440,0
2012-07-17,52.201,53.905,51.592,53.802,4405071,0
2012-07-18,53.593,54.724,53.462,54.362,3753576,0
2012-07-19,54.608,54.923,54.412,54.564,4041409,0
2012-07-20,54.219,54.662,53.82,54.599,2999984,0
2012-07-23,53.283,54.219,52.747,54.007,3312365,0
2012-07-24,53.86,54.093,52.161,52.643,3150558,0
2012-07-25,52.822,52.88,51.703,52.378,3090181,0
2012-07-26,53.331,53.858,52.926,53.638,3381599,0
2012-07-27,53.156,54.887,52.943,54.498,4597847,0
2012-07-30,54.617,55.183,54.451,54.802,3803554,0
2012-07-31,54.798,55.143,54.586,54.715,4490552,0
2012-08-01,53.839,54.564,51.814,52.813,8904275,0
2012-08-02,51.927,52.608,50.954,51.289,5413860,0
2012-08-03,52.424,52.87,51.932,52.127,4177480,0
2012-08-06,52.453,53.434,52.296,53.193,3672214,0
2012-08-07,53.35,54.878,53.35,54.672,3501671,0
2012-08-08,54.589,55.266,54.387,55.026,2116028,0
2012-08-09,54.95,56.654,54.793,55.925,3986158,0
2012-08-10,55.193,55.598,54.896,55.423,2819840,0
2012-08-13,55.08,55.432,54.488,54.617,2049255,0
2012-08-14,54.933,55.098,54.164,54.377,1827062,0
2012-08-15,54.183,54.341,53.711,54.055,2220603,0
2012-08-16,54.064,54.662,53.959,54.507,3203915,0
2012-08-17,54.479,54.636,54.211,54.582,2501183,0
2012-08-20,54.405,54.914,54.211,54.848,2018038,0
2012-08-21,55.165,55.859,54.923,55.683,3931073,0
2012-08-22,55.533,56.812,55.266,56.672,4107601,0
2012-08-23,56.532,57.115,55.959,56.016,4024561,0
2012-08-24,55.978,56.618,55.578,56.499,2706684,0
2012-08-27,56.542,56.69,55.571,55.72,2927158,0
2012-08-28,55.72,56.042,55.461,55.802,2859288,0
2012-08-29,55.71,55.877,54.211,54.36,4784792,0
2012-08-30,54.228,54.422,53.34,53.35,2853357,0
2012-08-31,53.741,54.138,53.34,53.525,2534613,0
2012-09-04,53.452,53.554,52.849,53.175,2253115,0
2012-09-05,53.49,53.49,52.588,52.764,3543477,0
2012-09-06,53.034,54.631,52.821,54.057,3209925,0
2012-09-07,54.279,55.04,54.205,54.919,3093994,0
2012-09-10,54.975,55.319,54.798,54.947,3360105,0
2012-09-11,55.161,56.2,55.031,56.108,3401543,0
2012-09-12,56.49,57.101,55.753,57.048,4302188,0
2012-09-13,57.25,58.262,56.379,57.751,3849025,0
2012-09-14,57.991,59.386,57.991,58.957,3612623,0
2012-09-17,58.756,59.17,58.2,58.633,2919455,0
2012-09-18,58.456,58.504,57.083,57.537,2872642,0
2012-09-19,57.696,57.843,56.369,56.608,3215930,0
2012-09-20,56.228,56.712,55.727,56.618,2734306,0
2012-09-21,56.906,57.101,56.406,56.769,6026037,0
2012-09-24,56.246,56.507,55.718,55.943,2661352,0
2012-09-25,56.34,56.628,55.19,55.235,2170889,0
2012-09-26,55.049,55.049,54.231,54.789,2790862,0
2012-09-27,55.161,56.49,55.086,56.302,3248003,0
2012-09-28,56.219,56.692,55.763,56.183,3038861,0
2012-10-01,56.795,57.315,56.254,56.442,2689053,0
2012-10-02,57.048,57.426,56.254,57.174,3326972,0
2012-10-03,56.926,57.048,55.606,55.839,2383583,0
2012-10-04,56.246,56.608,55.744,56.481,2223384,0
2012-10-05,56.646,56.673,55.43,55.737,2921977,0
2012-10-08,55.217,56.006,55.068,55.699,2294228,0
2012-10-09,55.727,56.887,55.718,56.712,2440869,0
2012-10-10,56.526,57.019,55.997,56.165,1545214,0
2012-10-11,56.692,57.705,56.386,57.213,2966463,0
2012-10-12,57.278,57.67,56.534,56.981,1847423,0
2012-10-15,56.795,57.183,56.174,56.608,2397144,0
2012-10-16,57.083,57.342,56.761,57.075,2121303,0
2012-10-17,56.916,58.456,56.916,58.326,2551048,0
2012-10-18,58.01,58.384,57.724,58.181,2712651,0
2012-10-19,58.114,58.504,57.38,57.575,2696472,0
2012-10-22,57.436,57.565,56.08,56.99,2747160,0
2012-10-23,56.041,56.264,55.227,55.338,3060215,0
2012-10-24,55.521,55.737,54.512,54.576,2717102,0
2012-10-25,55.058,55.281,53.787,54.677,2286307,0
2012-10-26,54.621,55.04,53.951,54.129,2375699,0
2012-10-31,54.56,55.152,53.951,54.057,2421021,0
2012-11-01,54.057,54.687,53.676,54.345,3178542,0
2012-11-02,54.798,54.798,53.369,53.676,2506537,0
2012-11-05,53.444,54.057,53.255,53.703,2599513,0
2012-11-06,54.084,55.45,54.019,55.367,5135855,0
2012-11-07,54.53,54.53,50.213,51.454,10537140,0
2012-11-08,51.112,51.362,49.998,50.165,7281262,0
2012-11-09,50.062,51.093,49.867,49.988,4870646,0
2012-11-12,50.09,50.304,49.941,50.09,3047776,0
2012-11-13,49.702,50.563,49.545,49.867,3853892,0
2012-11-14,49.951,50.147,49.152,49.274,4347533,0
2012-11-15,49.564,49.663,48.27,48.736,4347439,0
2012-11-16,48.866,49.086,48.124,48.66,4426187,0
2012-11-19,49.526,49.857,49.094,49.672,3083996,0
2012-11-20,49.488,49.729,48.736,48.977,3677689,0
2012-11-21,48.987,49.412,48.893,49.114,1925447,0
2012-11-23,49.217,49.44,48.764,49.431,1169009,0
2012-11-26,48.837,49.152,48.679,49.094,3008450,0
2012-11-27,49.122,49.488,48.884,49.33,3910615,0
2012-11-28,48.789,49.412,48.549,49.33,4829257,0
2012-11-29,49.152,49.711,48.773,48.847,3955221,0
2012-11-30,48.827,48.939,47.814,47.981,6206879,0
2012-12-03,48.344,48.641,48.011,48.196,4161362,0
2012-12-04,48.196,48.373,47.937,48.179,4319497,0
2012-12-05,48.308,49.44,48.223,48.866,3585862,0
2012-12-06,48.764,49.526,48.613,49.302,3091657,0
2012-12-07,49.364,49.45,48.669,49.142,3143151,0
2012-12-10,49.076,49.086,48.344,48.587,2774150,0
2012-12-11,48.698,48.977,48.373,48.717,3315687,0
2012-12-12,49.024,49.76,48.894,49.323,4534049,0
2012-12-13,49.295,49.295,48.679,48.781,4715990,0
2012-12-14,48.558,48.66,48.278,48.4,6652654,0
2012-12-17,48.472,48.959,48.296,48.596,3503048,0
2012-12-18,48.605,50.692,48.558,50.468,5536679,0
2012-12-19,50.162,50.458,49.52,50.125,3748359,0
2012-12-20,50.236,50.542,49.778,50.515,3828990,0
2012-12-21,49.602,50.096,49.406,49.834,4851064,0
2012-12-24,49.696,49.815,49.043,49.285,1035944,0
2012-12-26,49.549,49.733,48.746,48.809,2040835,0
2012-12-27,48.773,48.857,48.055,48.717,2729715,0
2012-12-28,48.342,48.409,47.634,47.681,3416014,0
2012-12-31,47.478,48.577,47.44,48.51,4259003,0
2013-01-02,49.462,49.592,48.131,48.902,4871474,0
2013-01-03,48.79,50.04,48.529,49.769,3985126,0
2013-01-04,50.049,50.992,49.696,50.879,3593117,0
2013-01-07,51.203,51.29,50.776,50.898,3474304,0
2013-01-08,50.711,50.767,50.262,50.534,2586244,0
2013-01-09,50.571,51.102,49.549,49.733,3971605,0
2013-01-10,50.04,50.301,49.733,50.228,3949038,0
2013-01-11,50.256,50.59,49.824,50.581,3200364,0
2013-01-14,50.618,50.737,50.04,50.171,2331097,0
2013-01-15,49.76,50.153,49.575,50.03,2620981,0
2013-01-16,49.907,50.301,49.733,50.209,2335420,0
2013-01-17,50.485,50.757,50.339,50.468,2494826,0
2013-01-18,50.635,50.953,50.33,50.6,3035699,0
2013-01-22,50.542,51.261,50.162,51.261,3117352,0
2013-01-23,51.148,51.223,50.478,50.609,2293556,0
2013-01-24,50.675,51,50.394,50.609,3214244,0
2013-01-25,50.786,51.438,50.675,51.251,2710580,0
2013-01-28,51.243,51.338,50.394,50.861,2478250,0
2013-01-29,51.038,53.164,50.87,53.097,7718091,0
2013-01-30,53.106,54.439,53.097,53.833,8299908,0
2013-01-31,53.621,53.76,52.876,53.31,4532918,0
2013-02-01,54.067,54.272,53.273,54.086,3598186,0
2013-02-04,53.804,54.086,53.21,53.3,2683640,0
2013-02-05,53.602,54.403,53.544,54.15,2732574,0
2013-02-06,53.788,54.496,53.733,54.159,3028826,0
2013-02-07,54.348,56.285,54.282,55.466,6988154,0
2013-02-08,55.466,56.398,55.178,56.322,3758882,0
2013-02-11,56.183,56.322,55.288,55.653,2869295,0
2013-02-12,55.742,55.924,55.055,55.491,2760097,0
2013-02-13,56.238,57.562,56.165,57.312,8978075,0
2013-02-14,56.976,57.61,56.303,56.546,5808659,0
2013-02-15,56.772,56.772,54.747,55.232,5747804,0
2013-02-19,55.437,56.501,55.232,56.463,6377601,0
2013-02-20,56.509,56.509,51.979,52.734,10041382,0
2013-02-21,52.527,52.594,51.158,51.158,7009869,0
2013-02-22,51.55,51.728,50.665,51.251,4875976,0
2013-02-25,51.71,51.95,50.321,50.339,5177422,0
2013-02-26,50.655,50.729,49.115,50.086,5542345,0
2013-02-27,49.936,50.757,49.917,50.468,3367682,0
2013-02-28,50.422,50.861,50.209,50.581,4521339,0
2013-03-01,50.219,50.394,49.936,50.228,2918045,0
2013-03-04,50.049,50.143,49.575,49.898,3641553,0
2013-03-05,50.412,50.767,50.012,50.412,3389049,0
2013-03-06,50.571,50.963,50.209,50.635,3040504,0
2013-03-07,50.626,52.081,50.618,52.007,4278597,0
2013-03-08,52.202,52.491,51.998,52.426,2884345,0
2013-03-11,52.099,52.362,51.503,52.164,2787926,0
2013-03-12,52.278,52.667,51.903,52.072,3322952,0
2013-03-13,51.744,52.839,51.744,52.099,3875320,0
2013-03-14,52.251,54.065,52.109,53.96,4403373,0
2013-03-15,53.792,54.756,53.662,54.319,5221069,0
2013-03-18,53.905,54.71,53.653,54.232,3400215,0
2013-03-19,54.197,54.373,53.158,53.569,4081775,0
2013-03-20,53.979,54.261,53.045,53.43,3093917,0
2013-03-21,53.129,53.979,52.997,53.239,3131451,0
2013-03-22,53.56,53.887,53.277,53.617,2644354,0
2013-03-25,53.811,54.402,53.178,53.344,2594249,0
2013-03-26,53.54,53.747,53.148,53.521,2430258,0
2013-03-27,53.325,53.646,53.091,53.457,1910814,0
2013-03-28,53.457,53.607,52.707,52.783,3994845,0
2013-04-01,52.567,52.642,51.483,51.939,3703365,0
2013-04-02,52.099,52.109,51.173,51.406,3349561,0
2013-04-03,51.406,51.501,50.164,50.379,3115280,0
2013-04-04,50.343,50.669,49.687,49.948,3443715,0
2013-04-05,49.558,50.987,49.386,50.519,3684261,0
2013-04-08,50.546,51.191,50.324,50.93,2657781,0
2013-04-09,50.978,52.006,50.706,51.67,2420355,0
2013-04-10,51.939,52.465,51.605,52.202,2743864,0
2013-04-11,52.344,53.035,51.885,52.898,3123746,0
2013-04-12,52.626,52.869,51.379,51.501,6151451,0
2013-04-15,50.828,50.978,49.658,49.677,5925919,0
2013-04-16,50.334,50.669,49.844,50.546,3627361,0
2013-04-17,50.032,50.042,48.723,49.395,3764235,0
2013-04-18,49.511,50.051,48.733,49.677,3345032,0
2013-04-19,49.899,49.995,47.749,48.125,5895403,0
2013-04-22,48.181,48.506,47.535,48.368,4955884,0
2013-04-23,48.441,49.549,47.814,49.521,5630815,0
2013-04-24,49.64,50.258,49.558,49.985,3089388,0
2013-04-25,50.07,50.987,49.873,50.024,2895117,0
2013-04-26,50.146,50.284,49.347,50.155,2877101,0
2013-04-29,50.406,51.501,50.192,51.24,3168818,0
2013-04-30,51.22,51.596,50.949,51.51,3458400,0
2013-05-01,51.698,53.475,51.07,51.679,8780635,0
2013-05-02,52.045,53.213,51.473,52.989,4909878,0
2013-05-03,53.411,54.553,53.295,54.402,4284203,0
2013-05-06,54.402,55.657,54.251,54.635,4093464,0
2013-05-07,54.598,55.056,53.729,54.373,5675177,0
2013-05-08,54.392,55.113,54.29,54.662,2824955,0
2013-05-09,54.635,54.898,54.187,54.625,2446454,0
2013-05-10,54.309,55.392,54.177,55.367,3547585,0
2013-05-13,55.271,55.823,54.793,55.357,2757902,0
2013-05-14,55.357,55.88,55.271,55.618,2013548,0
2013-05-15,55.271,55.541,54.607,54.972,2647211,0
2013-05-16,54.869,55.075,54.177,54.477,2406145,0
2013-05-17,54.879,55.477,54.729,55,3321956,0
2013-05-20,55.029,56.085,54.982,56.002,2555198,0
2013-05-21,55.963,56.928,55.74,56.291,3724725,0
2013-05-22,56.47,57.158,54.972,55.338,3847369,0
2013-05-23,54.223,54.898,53.598,54.534,5367554,0
2013-05-24,53.941,54.271,53.569,54.11,3042857,0
2013-05-28,54.729,55.226,54.309,54.477,2713325,0
2013-05-29,54.281,55.056,54.084,54.879,2863335,0
2013-05-30,54.766,55,54.047,54.625,2303608,0
2013-05-31,54.408,54.417,53.167,53.185,3531337,0
2013-06-03,53.229,54.028,53.064,53.839,2640251,0
2013-06-04,53.7,54.009,53.239,53.56,2124002,0
2013-06-05,53.466,53.54,52.934,52.989,3208666,0
2013-06-06,54.205,54.261,51.297,52.231,8312449,0
2013-06-07,52.557,53.229,52.202,53.187,3583860,0
2013-06-10,53.129,53.187,52.288,52.596,2095293,0
2013-06-11,52.026,52.127,51.463,51.698,2846895,0
2013-06-12,52.366,52.366,51.051,51.228,2860540,0
2013-06-13,51.208,51.811,50.927,51.698,2446495,0
2013-06-14,51.67,51.876,50.881,51.022,2619681,0
2013-06-17,51.5,51.96,51.314,51.66,2737276,0
2013-06-18,51.604,52.204,51.538,51.94,2617483,0
2013-06-19,51.903,52.101,50.834,50.844,3141864,0
2013-06-20,50.449,50.524,49.339,49.511,4431770,0
2013-06-21,49.969,50.298,49.575,50.187,5873923,0
2013-06-24,49.621,49.641,48.522,48.872,4645129,0
2013-06-25,49.255,50.026,48.795,49.845,3725517,0
2013-06-26,50.243,50.253,49.406,49.772,2293545,0
2013-06-27,50.063,50.392,49.076,49.179,4128329,0
2013-06-28,49.142,49.265,48.532,48.73,4192878,0
2013-07-01,48.956,49.549,48.843,49.103,3051081,0
2013-07-02,49.151,49.875,49.113,49.828,3472242,0
2013-07-03,49.754,50.318,49.347,50.253,1918762,0
2013-07-05,50.466,51.343,50.215,51.247,2983006,0
2013-07-08,51.595,52.055,51.35,51.491,3077644,0
2013-07-09,51.698,52.328,51.567,52.233,2913691,0
2013-07-10,52.347,52.495,51.886,51.912,2872282,0
2013-07-11,52.411,53.445,52.149,52.57,3276781,0
2013-07-12,52.654,53.087,52.092,52.273,2529828,0
2013-07-15,52.213,52.929,52.008,52.692,2188330,0
2013-07-16,52.702,52.993,52.3,52.778,2169438,0
2013-07-17,52.825,53.217,52.638,52.759,1468196,0
2013-07-18,52.929,53.644,52.787,53.331,2403542,0
2013-07-19,53.37,54.468,53.302,54.374,3272940,0
2013-07-22,54.243,54.338,53.644,53.81,1963624,0
2013-07-23,54.019,54.33,53.577,53.915,2189654,0
2013-07-24,53.915,53.915,52.683,52.922,3041097,0
2013-07-25,52.864,53.351,52.664,53.069,3079988,0
2013-07-26,52.854,53.002,52.055,52.45,2905370,0
2013-07-29,52.018,52.403,51.18,51.414,3269174,0
2013-07-30,51.567,51.718,50.797,51.557,3793190,0
2013-07-31,51.802,52.064,51.567,51.67,3598527,0
2013-08-01,52.139,53.106,52.139,52.913,2496456,0
2013-08-02,52.749,52.787,52.263,52.56,2383198,0
2013-08-05,52.44,52.854,52.328,52.6,2968264,0
2013-08-06,52.57,52.638,52.064,52.411,2837106,0
2013-08-07,54.009,54.103,51.802,53.236,7604594,0
2013-08-08,53.254,55.792,53.254,55.107,5587083,0
2013-08-09,55.117,55.372,54.788,54.947,2772414,0
2013-08-12,54.74,55.088,54.348,54.374,2425782,0
2013-08-13,54.526,54.536,53.718,54.057,2003223,0
2013-08-14,54.178,54.893,54.084,54.43,3465442,0
2013-08-15,54.093,54.59,53.925,54.497,2169881,0
2013-08-16,54.3,54.374,53.436,53.896,2663190,0
2013-08-19,53.959,54.009,52.958,53.011,3034045,0
2013-08-20,53.493,54.093,53.087,53.097,2929869,0
2013-08-21,52.976,53.502,52.629,52.673,3572739,0
2013-08-22,52.825,54.205,52.739,53.848,1890870,0
2013-08-23,53.886,54.779,53.783,54.6,2363834,0
2013-08-26,54.646,55.023,54.516,54.546,2504639,0
2013-08-27,54.065,54.478,53.379,53.502,3349011,0
2013-08-28,53.558,54.834,53.519,54.009,3000381,0
2013-08-29,53.915,54.148,53.211,53.322,2062216,0
2013-08-30,53.427,54.037,53.399,53.625,2169370,0
2013-09-03,54.268,54.363,53.532,53.76,2373717,0
2013-09-04,53.732,54.336,53.693,54.004,2300665,0
2013-09-05,54.004,55.221,53.994,55.165,3504540,0
2013-09-06,55.248,55.636,54.787,54.833,2578744,0
2013-09-09,55.078,55.509,54.947,55.436,2248883,0
2013-09-10,55.587,55.587,54.814,55.136,2543289,0
2013-09-11,55.078,55.746,55.032,55.746,3178072,0
2013-09-12,55.739,56.255,55.363,55.53,1982760,0
2013-09-13,55.729,55.805,54.918,55.05,1888834,0
2013-09-16,55.578,55.626,54.682,54.787,2186492,0
2013-09-17,54.804,55.694,54.73,55.492,2150488,0
2013-09-18,55.334,56.937,55.296,56.399,4728263,0
2013-09-19,56.596,56.76,55.92,56.265,2608746,0
2013-09-20,56.304,56.794,55.984,56.135,4028714,0
2013-09-23,56.078,56.238,55.72,56.174,3095368,0
2013-09-24,56.145,56.663,55.861,56.314,2787066,0
2013-09-25,56.343,56.653,56.04,56.097,2428218,0
2013-09-26,56.126,56.323,55.674,56.069,2162729,0
2013-09-27,55.853,56.116,54.946,55.354,3460094,0
2013-09-30,54.654,54.662,53.928,54.457,3744898,0
2013-10-01,54.553,55.569,54.504,55.248,2398125,0
2013-10-02,55.069,55.305,54.288,54.956,2047379,0
2013-10-03,54.804,55.107,54.504,54.654,2297479,0
2013-10-04,54.777,55.756,54.672,55.549,2201240,0
2013-10-07,55.146,55.795,54.975,55.023,1837392,0
2013-10-08,55.258,55.616,54.814,54.872,3051755,0
2013-10-09,54.9,55.373,54.635,54.966,3323134,0
2013-10-10,55.437,56.957,55.428,56.832,4631082,0
2013-10-11,56.539,57.859,56.362,57.322,3506392,0
2013-10-14,56.851,57.701,56.7,57.455,2382949,0
2013-10-15,57.267,57.972,57.041,57.484,3043151,0
2013-10-16,57.965,59.481,57.801,58.916,4439635,0
2013-10-17,58.851,59.52,58.462,59.37,2808060,0
2013-10-18,59.812,59.945,59,59.594,3426131,0
2013-10-21,61.204,63,60.821,61.586,8989865,0
2013-10-22,62.292,63.093,61.481,61.772,5601500,0
2013-10-23,61.31,61.31,60.047,60.434,3419005,0
2013-10-24,60.463,61.093,60.312,60.812,2491907,0
2013-10-25,61.01,61.281,60.237,60.85,2040826,0
2013-10-28,61.029,61.076,60.122,60.368,2663748,0
2013-10-29,60.603,61.029,60.406,60.841,2416680,0
2013-10-30,60.935,61.263,59.256,59.784,2536016,0
2013-10-31,59.727,60.17,59.198,59.603,2553328,0
2013-11-01,59.575,60.292,59.122,60.02,2488227,0
2013-11-04,60.112,60.972,60.112,60.773,2554176,0
2013-11-05,60.593,60.754,59.822,60.141,2824984,0
2013-11-06,60.793,60.793,56.003,57.887,10161799,0
2013-11-07,57.811,57.972,56.126,56.343,6760978,0
2013-11-08,56.352,57.096,56.314,56.672,3753519,0
2013-11-11,57.99,57.99,56.984,57.238,4425084,0
2013-11-12,57.179,57.229,56.059,56.408,3431292,0
2013-11-13,56.304,57.134,56.097,57.134,2837330,0
2013-11-14,57.114,57.539,56.73,57.34,2493444,0
2013-11-15,57.445,57.616,56.784,57.022,2828383,0
2013-11-18,57.15,57.322,56.19,56.372,2889529,0
2013-11-19,56.362,59.584,56.022,59.178,12136445,0
2013-11-20,61.34,61.847,58.511,59.16,15459814,0
2013-11-21,59.603,59.888,58.897,59.02,5925824,0
2013-11-22,59.434,59.491,58.708,58.99,4767111,0
2013-11-25,58.795,58.925,57.313,58.077,3737362,0
2013-11-26,57.937,58.823,57.728,57.766,3502238,0
2013-11-27,57.766,57.99,56.984,57.105,2416863,0
2013-11-29,57.143,57.728,56.76,57.15,2386701,0
2013-12-02,57.408,57.426,56.851,57.078,3566648,0
2013-12-03,57.267,58.389,57.003,57.937,3806356,0
2013-12-04,57.756,58.265,57.295,57.33,3815500,0
2013-12-05,57.143,58.36,56.975,57.849,4079147,0
2013-12-06,58.302,58.36,56.74,57.022,3318986,0
2013-12-09,57.209,57.503,56.69,57.229,2582482,0
2013-12-10,57.022,57.99,56.993,57.34,3405026,0
2013-12-11,57.149,57.294,56.112,56.368,3545222,0
2013-12-12,56.585,57.059,56.195,56.224,3135189,0
2013-12-13,56.234,56.651,55.828,56.035,3212449,0
2013-12-16,56.413,57.304,56.339,57.149,2959754,0
2013-12-17,57.021,57.04,56.396,56.443,3199141,0
2013-12-18,56.491,56.661,54.91,56.151,4600940,0
2013-12-19,56.16,57.831,55.969,57.485,3825698,0
2013-12-20,57.666,57.822,56.896,57.666,4179099,0
2013-12-23,58.012,58.525,57.446,57.539,2050473,0
2013-12-24,57.475,58.147,57.33,57.967,895934,0
2013-12-26,57.87,58.156,57.34,57.831,2246057,0
2013-12-27,58.118,58.553,57.841,58.373,1556705,0
2013-12-30,58.373,59.046,58.252,58.476,2878852,0
2013-12-31,58.516,58.846,58.08,58.544,2469362,0
2014-01-02,58.373,58.516,57.646,57.87,2178748,0
2014-01-03,58.003,58.363,57.532,57.748,1834176,0
2014-01-06,57.247,57.389,56.839,57.011,2711728,0
2014-01-07,57.646,58.657,57.513,58.176,3697995,0
2014-01-08,58.373,58.466,57.666,58.012,3702859,0
2014-01-09,57.984,58.214,56.767,57.513,2992347,0
2014-01-10,57.684,57.777,57.021,57.276,2427422,0
2014-01-13,57.238,57.522,55.848,55.998,3380538,0
2014-01-14,55.969,56.866,55.943,56.566,2551576,0
2014-01-15,56.688,57.059,55.943,56.026,3205021,0
2014-01-16,55.933,56.378,55.779,56.179,3215017,0
2014-01-17,56.378,56.378,55.542,55.838,3500198,0
2014-01-21,56.368,56.906,55.828,56.472,2907013,0
2014-01-22,56.859,57.456,56.386,57.159,3268484,0
2014-01-23,57.077,57.33,56.622,56.886,2625552,0
2014-01-24,56.406,56.67,55.969,56.319,4041069,0
2014-01-27,56.301,56.301,55.317,55.514,3779370,0
2014-01-28,55.741,56.319,55.59,56.102,2624554,0
2014-01-29,55.552,56.368,55.079,55.838,3273556,0
2014-01-30,55.933,57.247,55.572,56.462,4979778,0
2014-01-31,55.741,56.536,55.64,56.035,3637742,0
2014-02-03,55.979,56.423,54.571,54.739,4638075,0
2014-02-04,55.572,56.576,55.477,56.132,4870692,0
2014-02-05,56.224,56.433,55.46,55.904,4150793,0
2014-02-06,56.281,57.408,55.866,57.199,3950734,0
2014-02-07,57.238,57.822,56.964,57.74,3192592,0
2014-02-10,57.588,57.666,57.059,57.532,2414469,0
2014-02-11,57.513,58.476,57.304,58.234,2149002,0
2014-02-12,58.544,58.544,57.71,57.889,2474940,0
2014-02-13,57.617,59.102,57.456,58.921,3504722,0
2014-02-14,58.893,59.074,58.26,58.713,2450311,0
2014-02-18,58.996,59.964,58.792,59.527,5428896,0
2014-02-19,60.531,62.112,59.906,60.796,10261853,0
2014-02-20,60.757,61.438,60.605,61.088,4003447,0
2014-02-21,61.19,61.336,60.19,60.248,4857827,0
2014-02-24,60.465,61.42,60.465,60.91,3559886,0
2014-02-25,60.624,60.701,59.793,60.475,3978254,0
2014-02-26,60.378,60.595,59.916,60.303,3428886,0
2014-02-27,60.056,60.958,59.992,60.853,3240632,0
2014-02-28,60.881,61.268,60.633,60.958,2596890,0
2014-03-03,60.605,61.545,60.284,60.352,4032278,0
2014-03-04,60.824,61.364,60.342,61.164,4217044,0
2014-03-05,61.08,61.487,60.834,61.004,2905914,0
2014-03-06,61.071,61.268,60.624,61.052,1780479,0
2014-03-07,61.209,61.742,60.824,61.631,3102558,0
2014-03-10,61.506,61.564,60.369,61.062,3373552,0
2014-03-11,60.995,61.296,59.992,60.132,2463907,0
2014-03-12,59.734,60.094,59.374,59.896,2371595,0
2014-03-13,60.029,60.17,59.329,59.43,2298997,0
2014-03-14,59.319,59.648,59.222,59.572,3250164,0
2014-03-17,59.762,60.21,59.279,59.629,2294774,0
2014-03-18,59.839,60.427,59.792,60.285,2269339,0
2014-03-19,60.238,60.654,59.915,60.257,2809702,0
2014-03-20,59.839,60.353,59.554,60.094,3022954,0
2014-03-21,60.54,61.101,60.19,60.856,3490190,0
2014-03-24,61.158,61.415,60.56,60.684,1643199,0
2014-03-25,60.923,61.074,60.579,60.73,2928077,0
2014-03-26,61.213,61.358,60.616,60.769,3623731,0
2014-03-27,60.904,62.091,60.769,61.425,4149006,0
2014-03-28,61.784,62.506,61.607,62.469,6151013,0
2014-03-31,62.668,63.571,62.308,63.552,5638024,0
2014-04-01,63.532,64.273,63.38,64.263,4477701,0
2014-04-02,64.045,64.795,63.893,64.461,3666072,0
2014-04-03,64.948,66.066,64.671,65.05,5055901,0
2014-04-04,65.326,65.583,64.38,64.577,3194640,0
2014-04-07,64.415,64.757,63.856,64.141,2469512,0
2014-04-08,64.331,64.681,64.151,64.424,3274307,0
2014-04-09,64.71,64.995,64.396,64.93,5264194,0
2014-04-10,64.766,65.973,64.481,65.146,5432796,0
2014-04-11,64.691,65.289,64.122,64.141,4027927,0
2014-04-14,64.72,64.72,63.742,64.37,4745895,0
2014-04-15,64.36,65.422,64.177,65.214,3666368,0
2014-04-16,65.718,66.722,65.554,66.334,3978752,0
2014-04-17,66.438,67.455,66.125,67.131,4216372,0
2014-04-21,67.303,67.387,66.533,66.942,3324660,0
2014-04-22,66.722,67.348,66.428,67.065,2366094,0
2014-04-23,67.367,67.997,67.149,67.711,2675260,0
2014-04-24,68.006,68.755,67.776,68.279,4078515,0
2014-04-25,67.841,68.129,66.76,66.847,4469278,0
2014-04-28,67.065,67.348,66.134,66.732,2994902,0
2014-04-29,67.206,67.881,66.857,66.922,2268160,0
2014-04-30,66.618,66.732,65.946,66.466,4581915,0
2014-05-01,66.411,66.712,66.134,66.363,3269887,0
2014-05-02,66.504,67.122,66.306,66.732,4270444,0
2014-05-05,66.316,67.112,66.085,66.798,2163393,0
2014-05-06,66.857,67.264,66.428,66.646,2892850,0
2014-05-07,67.312,70.065,65.708,69.371,9331790,0
2014-05-08,69.248,69.525,67.216,67.407,6199520,0
2014-05-09,67.483,67.512,66.486,67.158,3216072,0
2014-05-12,67.455,67.615,67.075,67.455,2134140,0
2014-05-13,67.711,69.164,67.539,68.773,4971857,0
2014-05-14,68.793,68.926,68.071,68.129,2838095,0
2014-05-15,68.062,68.091,66.476,67.168,4445937,0
2014-05-16,67.206,67.512,66.552,67.103,2630657,0
2014-05-19,67.112,68.026,66.902,67.682,2582975,0
2014-05-20,68.166,69.267,68.081,68.89,5729664,0
2014-05-21,69.144,69.92,68.971,69.826,3562697,0
2014-05-22,69.901,69.969,69.03,69.04,2708034,0
2014-05-23,69.135,69.438,68.755,68.981,2272039,0
2014-05-27,69.125,69.477,68.735,69.438,2841920,0
2014-05-28,69.467,69.845,69.03,69.733,3622078,0
2014-05-29,69.93,70.247,69.438,70.16,2352413,0
2014-05-30,70.111,70.257,69.487,70.17,2231878,0
2014-06-02,70.12,70.576,69.845,69.969,2238739,0
2014-06-03,70.529,71.213,70.397,70.93,3496273,0
2014-06-04,71.117,71.251,70.768,71.09,2253378,0
2014-06-05,71.033,71.309,70.738,71.015,2134678,0
2014-06-06,71.137,71.213,70.768,70.903,2202280,0
2014-06-09,71.006,71.261,70.426,70.692,2373374,0
2014-06-10,71.043,72.117,70.988,71.157,3568828,0
2014-06-11,71.09,73.528,70.844,72.795,6075474,0
2014-06-12,73.224,74.301,73.148,73.347,3969729,0
2014-06-13,73.558,74.398,73.11,74.34,3479903,0
2014-06-16,74.472,74.605,73.974,74.519,4249595,0
2014-06-17,74.081,74.605,73.805,74.416,2145119,0
2014-06-18,74.168,75.045,73.701,74.416,2937906,0
2014-06-19,74.443,74.776,73.921,74.766,2157613,0
2014-06-20,75.073,75.492,74.977,75.207,3289504,0
2014-06-23,75.482,75.482,74.881,75.128,2643717,0
2014-06-24,75.177,75.72,73.682,73.892,3833542,0
2014-06-25,73.872,75.73,73.872,75.69,2758669,0
2014-06-26,75.473,75.69,74.452,74.872,2039956,0
2014-06-27,74.737,75.804,74.605,75.73,2070920,0
2014-06-30,75.443,76.806,75.272,75.635,2802262,0
2014-07-01,76.063,76.216,75.291,75.328,2264130,0
2014-07-02,75.282,75.871,74.548,74.853,3476178,0
2014-07-03,75.197,75.501,74.472,75.453,1484097,0
2014-07-07,76.072,76.072,74.398,74.566,3452199,0
2014-07-08,74.709,75.386,74.224,74.434,3822325,0
2014-07-09,74.7,75.645,74.491,75.635,2324656,0
2014-07-10,74.452,75.006,73.665,74.398,3164303,0
2014-07-11,74.32,74.434,73.442,73.471,3065641,0
2014-07-14,73.682,74.36,73.509,74.12,2212567,0
2014-07-15,74.032,74.205,72.395,72.871,3567331,0
2014-07-16,73.347,74.262,73.138,74.195,2456661,0
2014-07-17,74.242,74.9,72.014,72.146,4069667,0
2014-07-18,72.891,73.673,72.519,73.357,2675407,0
2014-07-21,73.262,73.548,72.7,73.462,2011111,0
2014-07-22,73.964,74.718,73.665,74.443,3395665,0
2014-07-23,74.31,74.816,73.902,74.776,2146157,0
2014-07-24,74.766,75.547,74.595,75.282,3067177,0
2014-07-25,74.806,74.93,74.224,74.624,1253969,0
2014-07-28,74.491,74.95,73.748,74.129,1667852,0
2014-07-29,74.072,74.519,73.625,73.729,2288741,0
2014-07-30,74.34,74.747,73.5,73.645,2473582,0
2014-07-31,73.347,73.386,71.852,71.919,2940218,0
2014-08-01,71.548,72.223,70.709,71.528,3058936,0
2014-08-04,71.738,73.357,71.29,73.167,3397396,0
2014-08-05,72.7,73.053,70.594,71.053,4085824,0
2014-08-06,70.509,72.073,68.091,70.854,5045576,0
2014-08-07,71.033,71.127,69.548,69.985,2630507,0
2014-08-08,70.024,70.91,69.633,70.854,2260758,0
2014-08-11,71.358,71.548,70.613,70.68,1705556,0
2014-08-12,70.491,70.527,69.062,69.548,3400526,0
2014-08-13,69.795,70.167,68.964,69.185,3127229,0
2014-08-14,69.471,69.795,68.993,69.214,2880768,0
2014-08-15,69.432,70.117,69.261,69.86,2932269,0
2014-08-18,70.014,70.206,69.5,70.052,1977415,0
2014-08-19,70.273,71.185,70.117,70.757,1820020,0
2014-08-20,70.824,70.824,69.966,70.35,2768750,0
2014-08-21,70.394,71.434,70.394,71.348,1877426,0
2014-08-22,71.081,71.185,70.5,70.632,1561061,0
2014-08-25,71.063,71.424,70.872,71.157,1974428,0
2014-08-26,71.424,72.043,70.967,71.024,2033812,0
2014-08-27,71.231,71.251,70.519,70.757,1760077,0
2014-08-28,70.509,71.3,70.424,71.09,1379477,0
2014-08-29,71.193,71.872,70.938,71.842,1705032,0
2014-09-02,71.729,71.766,70.062,70.564,2044848,0
2014-09-03,71.147,71.444,70.574,70.66,1661504,0
2014-09-04,70.273,70.527,68.527,68.882,3367210,0
2014-09-05,68.785,69.338,68.46,69.289,2634503,0
2014-09-08,68.498,68.775,67.137,67.84,3364727,0
2014-09-09,67.555,68.035,66.852,67.394,3291156,0
2014-09-10,67.651,67.651,66.256,67.547,3639431,0
2014-09-11,66.974,67.842,66.62,67.51,2338073,0
2014-09-12,67.241,67.595,66.61,66.86,3777565,0
2014-09-15,66.83,67.472,66.276,67.164,2235611,0
2014-09-16,67.251,69.114,66.906,68.677,4442988,0
2014-09-17,68.97,69.039,68.131,68.408,2406845,0
2014-09-18,68.838,69.009,67.822,68.398,5165755,0
2014-09-19,68.8,69.009,67.691,67.832,4295246,0
2014-09-22,67.547,67.661,66.209,66.888,4154409,0
2014-09-23,66.601,67.463,66.524,66.821,2562268,0
2014-09-24,66.936,67.632,66.133,66.984,3963870,0
2014-09-25,66.676,67.154,65.606,65.666,2673942,0
2014-09-26,65.656,66.572,65.224,66.218,2518892,0
2014-09-29,65.597,66.638,65.349,66.505,2636310,0
2014-09-30,66.276,66.458,64.593,65.168,4314740,0
2014-10-01,64.699,65.758,63.753,64.107,3180133,0
2014-10-02,63.629,64.097,62.253,63.619,3479231,0
2014-10-03,63.831,63.897,62.376,62.549,3787298,0
2014-10-06,62.883,63.055,61.698,61.955,4058191,0
2014-10-07,61.66,62.165,60.76,60.8,3395989,0
2014-10-08,60.426,61.237,59.31,61.124,4783155,0
2014-10-09,60.493,60.569,58.534,58.591,5422103,0
2014-10-10,58.323,58.619,56.545,56.794,6755459,0
2014-10-13,56.784,57.244,53.927,54.062,6041327,0
2014-10-14,54.443,54.959,52.493,52.808,7970402,0
2014-10-15,51.7,53.085,50.984,52.703,8718520,0
2014-10-16,52.015,54.671,51.538,54.042,8369220,0
2014-10-17,55.379,56.077,55.074,55.599,8515309,0
2014-10-20,55.751,56.535,54.814,55.417,3997147,0
2014-10-21,56.287,57.465,56.135,57.406,5286163,0
2014-10-22,57.627,58.446,56.021,56.048,7025895,0
2014-10-23,57.128,57.978,56.622,57.357,4148068,0
2014-10-24,57.081,57.646,56.393,57.263,3344270,0
2014-10-27,55.867,55.897,54.339,54.796,5007161,0
2014-10-28,55.19,57.005,54.711,56.949,3379753,0
2014-10-29,58.869,58.869,56.47,57.091,3398940,0
2014-10-30,56.575,56.939,55.475,55.724,3727079,0
2014-10-31,55.733,57.387,54.893,57.347,4197594,0
2014-11-03,57.549,58.401,55.8,55.953,4906420,0
2014-11-04,54.511,55.008,52.991,53.545,6356163,0
2014-11-05,57.185,59.32,57.053,58.897,9325543,0
2014-11-06,58.61,59.805,58.284,59.797,5359727,0
2014-11-07,60.54,62.185,60.352,62.156,7092756,0
2014-11-10,63.045,63.483,60.819,61.373,6435767,0
2014-11-11,61.325,61.994,60.359,61.708,2843922,0
2014-11-12,61.344,62.119,60.858,61.237,3906235,0
2014-11-13,60.635,61.17,59.509,60.484,4260603,0
2014-11-14,60.522,61.439,60.197,61.344,2828402,0
2014-11-17,60.935,61.566,60.246,61.029,2974695,0
2014-11-18,60.78,62.012,60.484,61.641,3818264,0
2014-11-19,61.955,62.367,60.954,61.965,2907296,0
2014-11-20,62.042,63.906,61.792,63.811,3914390,0
2014-11-21,65.071,65.446,63.696,64.23,4543668,0
2014-11-24,64.078,64.23,62.682,63.36,3551625,0
2014-11-25,63.906,63.933,61.595,61.915,4327434,0
2014-11-26,61.507,61.651,60.55,61.188,2824450,0
2014-11-28,57.311,57.531,56.029,56.365,5695561,0
2014-12-01,55.849,57.494,55.036,57.292,7937431,0
2014-12-02,56.345,58.495,55.819,57.244,4525458,0
2014-12-03,57.646,59.49,57.627,58.23,3976174,0
2014-12-04,57.676,57.676,56.651,56.889,4180312,0
2014-12-05,56.632,57.873,55.819,57.253,4681053,0
2014-12-08,56.297,56.535,53.953,54.099,6589306,0
2014-12-09,54.624,55.809,53.545,54.671,6284044,0
2014-12-10,53.502,53.502,51.822,52.283,7184500,0
2014-12-11,52.186,53.308,51.486,51.677,5112264,0
2014-12-12,50.7,52.456,50.2,50.881,5846786,0
2014-12-15,51.514,52.186,50.266,50.544,5216837,0
2014-12-16,50.68,53.377,49.682,51.925,7600960,0
2014-12-17,52.521,56.929,52.283,56.122,7671855,0
2014-12-18,57.973,58.28,55.497,57.868,6294088,0
2014-12-19,58.197,58.99,57.313,58.848,8289489,0
2014-12-22,58.1,58.216,56.737,57.774,4886080,0
2014-12-23,58.512,59.358,57.799,59,3657514,0
2014-12-24,58.55,58.713,57.398,57.79,2277367,0
2014-12-26,58.398,58.972,57.848,58.388,2364353,0
2014-12-29,58.626,59.29,58.167,58.694,2608211,0
2014-12-30,58.216,58.98,57.659,58.607,3391194,0
2014-12-31,57.956,59.549,57.496,58.753,3875981,0
2015-01-02,58.197,59.154,57.206,58.512,3146132,0
2015-01-05,57.293,57.293,55.479,56.343,4029131,0
2015-01-06,56.245,56.813,54.49,55.192,4881907,0
2015-01-07,55.756,56.573,55.075,55.45,4384823,0
2015-01-08,56.382,58.022,55.681,57.417,4742113,0
2015-01-09,57.591,58.28,56.697,57.983,3704913,0
2015-01-12,56.831,57.196,55.593,56.757,4514388,0
2015-01-13,56.899,57.389,56.122,56.525,5117280,0
2015-01-14,55.942,56.995,55.009,56.151,6223971,0
2015-01-15,57.514,57.754,55.46,55.535,3906786,0
2015-01-16,56.026,58.368,55.951,58.262,5471710,0
2015-01-20,57.206,57.591,56.054,57.245,4969075,0
2015-01-21,57.973,59.193,57.542,59.125,4168959,0
2015-01-22,59.491,59.683,57.514,58.792,4051077,0
2015-01-23,58.502,59.145,57.725,57.745,4165582,0
2015-01-26,57.973,59.663,57.61,59.243,3476480,0
2015-01-27,58.753,60.057,58.197,59.605,2852052,0
2015-01-28,59.03,59.069,55.988,56.083,4798946,0
2015-01-29,56.563,56.831,54.624,56.362,3216392,0
2015-01-30,55.785,58.482,55.365,57.848,3951247,0
2015-02-02,58.877,60.327,58.407,60.317,4771183,0
2015-02-03,61.411,62.332,60.787,61.498,6717129,0
2015-02-04,60.22,61.689,59.845,61.429,5476984,0
2015-02-05,61.947,62.773,61.498,62.39,5469116,0
2015-02-06,63.072,63.264,62.256,62.649,5058257,0
2015-02-09,63.014,63.215,62.024,62.132,4106117,0
2015-02-10,62.103,62.122,60.171,61.604,4434957,0
2015-02-11,60.47,62.044,59.942,62.005,4046238,0
2015-02-12,62.955,63.618,62.485,63.139,5139885,0
2015-02-13,64.002,64.012,62.783,63.801,5076236,0
2015-02-17,63.464,64.389,63.168,63.972,4773743,0
2015-02-18,62.256,63.206,60.99,61.381,7126281,0
2015-02-19,59.683,62.197,59.683,61.822,4417988,0
2015-02-20,61.595,62.112,60.787,61.256,2886981,0
2015-02-23,60.46,61.803,60.163,61.381,2358185,0
2015-02-24,61.977,62.294,61.324,62.236,3117787,0
2015-02-25,62.132,62.899,61.411,62.821,3496190,0
2015-02-26,62.132,62.332,59.759,60.039,3710352,0
2015-02-27,60.22,60.403,59.03,59.116,3415454,0
2015-03-02,58.99,59.078,57.809,58.415,4718606,0
2015-03-03,58.319,59.471,58.216,58.792,3766674,0
2015-03-04,58.972,59.491,58.1,59.375,3901698,0
2015-03-05,59.163,59.163,58.378,58.388,2604084,0
2015-03-06,57.467,57.774,56.737,56.803,4764028,0
2015-03-09,56.775,57.092,55.691,55.709,2906738,0
2015-03-10,55.172,55.775,54.681,54.701,2927158,0
2015-03-11,56.195,56.369,55.394,55.751,7777792,0
2015-03-12,55.839,56.003,55.03,55.106,3452853,0
2015-03-13,54.509,55.666,54.316,55.617,3830175,0
2015-03-16,55.058,56.677,54.739,56.629,3701947,0
2015-03-17,56.128,56.551,55.453,55.954,2612827,0
2015-03-18,55.135,58.394,54.942,58.065,3666156,0
2015-03-19,56.959,57.304,56.079,56.157,2322030,0
2015-03-20,56.783,57.469,56.476,56.541,4499023,0
2015-03-23,56.639,57.092,55.858,55.877,2940974,0
2015-03-24,55.994,56.466,55.657,55.751,2976353,0
2015-03-25,56.34,58.172,56.234,57.488,6413541,0
2015-03-26,58.741,58.971,57.478,57.89,3953840,0
2015-03-27,57.728,57.728,56.821,57.015,2362696,0
2015-03-30,57.767,58.613,57.371,58.518,3370066,0
2015-03-31,57.623,58.855,57.391,58.133,3252926,0
2015-04-01,58.489,60.012,58.403,59.358,3716160,0
2015-04-02,59.154,60.647,58.855,60.292,4918051,0
2015-04-06,60.687,61.738,60.581,61.121,4069932,0
2015-04-07,61.185,61.969,60.959,61.045,3516098,0
2015-04-08,61.38,61.68,60.687,60.764,2926969,0
2015-04-09,61.371,62.885,61.177,62.595,3999218,0
2015-04-10,62.625,62.625,61.729,62.518,2428681,0
2015-04-13,63.126,63.126,62.161,62.249,2131552,0
2015-04-14,62.712,64.205,62.692,63.771,3286758,0
2015-04-15,64.253,64.939,63.848,64.533,4754851,0
2015-04-16,64.089,64.89,63.347,64.186,3593179,0
2015-04-17,63.734,63.993,63.098,63.54,2442479,0
2015-04-20,63.53,64.975,63.52,64.263,2323953,0
2015-04-21,64.454,64.513,62.432,62.923,2697484,0
2015-04-22,63.059,63.781,62.508,63.452,3421952,0
2015-04-23,63.781,64.773,63.676,63.907,2867940,0
2015-04-24,63.53,64.283,62.942,64.099,3963542,0
2015-04-27,64.464,64.853,64.128,64.157,3198471,0
2015-04-28,64.398,65.082,64.022,65.043,2980791,0
2015-04-29,64.744,66.501,64.302,66.462,4839204,0
2015-04-30,66.662,66.662,64.93,65.747,3515621,0
2015-05-01,65.45,66.895,65.305,66.133,5431175,0
2015-05-04,66.298,66.701,65.73,66.538,2923130,0
2015-05-05,67.174,67.936,64.061,64.244,5921166,0
2015-05-06,66.123,67.164,64.581,65.043,6107831,0
2015-05-07,64.843,65.16,63.725,64.07,4592332,0
2015-05-08,64.89,65.506,63.734,65.44,3775296,0
2015-05-11,65.515,65.515,63.907,64.061,3794800,0
2015-05-12,64.099,65.632,63.934,65.13,2758900,0
2015-05-13,65.101,65.285,63.222,63.569,3566120,0
2015-05-14,63.705,64.214,63.184,63.307,2096071,0
2015-05-15,62.807,63.761,62.518,63.481,2534545,0
2015-05-18,62.74,63.953,62.712,63.848,2083120,0
2015-05-19,63.136,63.376,62.374,62.441,2900099,0
2015-05-20,63.165,63.598,62.528,63.442,3055920,0
2015-05-21,63.887,65.16,63.887,65.072,3031752,0
2015-05-22,64.426,65.506,64.234,65.034,2398699,0
2015-05-26,64.08,64.803,63.811,63.897,2674338,0
2015-05-27,63.877,64.436,62.905,63.666,2044200,0
2015-05-28,63.337,63.569,62.441,63.019,2248827,0
2015-05-29,63.116,63.327,62.451,62.865,2693646,0
2015-06-01,63.029,63.136,61.527,62.145,3388370,0
2015-06-02,62.538,62.961,61.979,62.489,2485302,0
2015-06-03,62.279,62.662,61.478,61.604,2467584,0
2015-06-04,61.091,61.274,60.657,60.804,3223265,0
2015-06-05,60.455,62.21,60.292,61.498,2843144,0
2015-06-08,61.091,61.575,59.945,60.244,3444244,0
2015-06-09,60.9,61.371,59.771,59.878,3703099,0
2015-06-10,60.754,61.756,60.234,61.507,4232144,0
2015-06-11,61.766,61.971,60.849,60.898,3307900,0
2015-06-12,60.548,60.586,59.341,59.862,3224993,0
2015-06-15,59.388,60.162,59.291,59.629,2209630,0
2015-06-16,59.62,60.51,59.503,60.432,2257691,0
2015-06-17,60.558,61.351,59.301,59.639,2434117,0
2015-06-18,59.9,60.17,59.378,59.444,2055219,0
2015-06-19,59.184,59.58,58.942,58.989,3026549,0
2015-06-22,59.164,59.551,58.594,59.36,1964989,0
2015-06-23,59.408,59.62,59.204,59.435,1840180,0
2015-06-24,59.253,59.784,59.009,59.106,1596837,0
2015-06-25,59.262,59.36,58.228,58.419,2638452,0
2015-06-26,58.457,58.855,57.936,58.497,2624084,0
2015-06-29,57.579,58.043,56.862,56.911,3029444,0
2015-06-30,57.677,57.936,57.15,57.559,3402280,0
2015-07-01,57.492,57.858,55.614,55.857,3675932,0
2015-07-02,55.992,56.532,55.71,55.992,2921024,0
2015-07-06,54.965,56.059,54.627,54.84,3364831,0
2015-07-07,54.733,55.526,53.33,55.459,3623736,0
2015-07-08,55.121,55.624,53.447,53.747,3126392,0
2015-07-09,54.908,55.276,54.113,54.123,2633595,0
2015-07-10,54.772,55.082,53.872,54.037,2849915,0
2015-07-13,54.163,54.183,53.242,53.603,3382506,0
2015-07-14,53.603,54.637,53.233,54.318,3307722,0
2015-07-15,53.823,54.541,52.682,53.06,3684190,0
2015-07-16,53.281,53.583,52.383,52.605,3002365,0
2015-07-17,52.373,52.605,51.706,51.898,2876375,0
2015-07-20,51.637,51.89,50.149,50.149,4835681,0
2015-07-21,50.36,50.824,50.022,50.389,4493367,0
2015-07-22,50.158,50.255,48.977,49.48,3984653,0
2015-07-23,49.549,49.769,48.716,49.5,3667665,0
2015-07-24,49.422,49.48,47.439,47.796,5189361,0
2015-07-27,46.848,47.815,46.645,47.245,5859103,0
2015-07-28,47.525,48.812,47.061,48.367,5070295,0
2015-07-29,48.27,50.06,48.068,49.52,4587389,0
2015-07-30,49.343,49.992,48.502,48.968,3634279,0
2015-07-31,48.581,48.726,47.747,47.815,4111469,0
2015-08-03,47.166,48.049,46.549,46.789,4360196,0
2015-08-04,47.07,48.039,46.558,47.157,4849632,0
2015-08-05,48.706,50.002,45.154,45.426,8225006,0
2015-08-06,45.378,47.061,44.941,46.732,6094703,0
2015-08-07,46.481,47.176,44.486,44.903,4509387,0
2015-08-10,45.125,46.665,44.652,46.326,6627757,0
2015-08-11,45.204,46.064,45.066,45.764,5899974,0
2015-08-12,45.688,46.461,44.681,46.326,5608984,0
2015-08-13,45.755,45.978,44.418,44.516,5343878,0
2015-08-14,44.39,45.01,44.208,44.566,6160176,0
2015-08-17,44.303,45.204,44.12,44.903,3559243,0
2015-08-18,44.546,45.174,44.418,44.72,4094622,0
2015-08-19,44.428,44.642,42.998,43.209,4509284,0
2015-08-20,43.134,43.627,41.411,41.421,5542113,0
2015-08-21,40.986,41.353,39.755,39.755,5904992,0
2015-08-24,37.172,38.981,35.798,36.843,11139317,0
2015-08-25,38.295,38.295,35.441,35.441,8152762,0
2015-08-26,36.187,37.229,35.769,37.202,7571906,0
2015-08-27,38.044,39.872,37.918,39.455,9362947,0
2015-08-28,39.205,41.334,39.041,40.831,8787983,0
2015-08-31,40.223,41.788,39.185,41.274,7364471,0
2015-09-01,39.736,40.723,38.672,39.021,6900821,0
2015-09-02,39.833,39.9,37.868,39.398,5528159,0
2015-09-03,39.505,40.831,39.079,39.505,5534567,0
2015-09-04,38.691,39.117,38.353,38.837,3985996,0
2015-09-08,39.417,39.446,38.189,39.185,4784828,0
2015-09-09,39.573,40.154,38.112,38.401,7964965,0
2015-09-10,38.586,39.282,38.014,38.691,6054046,0
2015-09-11,37.961,38.167,37.104,37.805,4820528,0
2015-09-14,37.689,37.961,37.163,37.873,4554649,0
2015-09-15,38.069,38.565,37.758,38.128,3247760,0
2015-09-16,38.438,40.025,38.438,39.957,4421095,0
2015-09-17,39.995,40.854,39.519,39.722,5342599,0
2015-09-18,38.896,39.344,38.312,38.721,5875306,0
2015-09-21,39.13,39.704,38.409,39.256,3479735,0
2015-09-22,38.595,39.529,38.079,38.448,5189243,0
2015-09-23,38.508,38.731,37.056,37.133,4112774,0
2015-09-24,36.706,37.913,36.413,37.573,4930511,0
2015-09-25,37.825,37.961,37.133,37.446,4370241,0
2015-09-28,36.999,37.183,35.771,35.771,5946919,0
2015-09-29,36.074,36.211,35.061,35.461,5253555,0
2015-09-30,35.986,36.473,35.051,36.103,6753383,0
2015-10-01,36.852,37.883,36.375,36.746,5778531,0
2015-10-02,36.384,39.714,36.211,39.637,6660304,0
2015-10-05,40.084,42.265,40.005,41.778,7359787,0
2015-10-06,41.943,43.294,41.602,42.586,6787696,0
2015-10-07,43.364,44.241,41.32,42.691,6589058,0
2015-10-08,42.469,43.763,41.913,43.48,4783644,0
2015-10-09,43.772,44.163,43.005,44.035,5950202,0
2015-10-12,44.035,44.134,42.382,42.819,4141230,0
2015-10-13,42.343,43.628,42.001,42.557,3185810,0
2015-10-14,42.411,43.687,42.283,43.461,3637838,0
2015-10-15,43.216,44.492,43.005,44.453,3834683,0
2015-10-16,44.873,45.223,43.899,45.194,5271328,0
2015-10-19,44.394,44.718,43.657,44.075,4464039,0
2015-10-20,44.045,45.135,43.811,44.473,3079157,0
2015-10-21,44.212,44.394,42.185,42.729,7066930,0
2015-10-22,43.216,43.821,42.469,43.559,4509139,0
2015-10-23,43.198,44.025,42.779,43.763,3390560,0
2015-10-26,43.568,43.598,41.602,41.651,4093369,0
2015-10-27,40.902,40.902,39.45,40.104,5613436,0
2015-10-28,39.519,41.143,38.77,40.452,6723590,0
2015-10-29,40.123,41.35,39.811,39.947,5790549,0
2015-10-30,40.143,41.447,39.256,40.815,5913935,0
2015-11-02,40.242,42.156,39.908,41.982,5578483,0
2015-11-03,42.489,45.253,42.215,44.015,6752276,0
2015-11-04,45.485,46.567,44.698,45.253,9834282,0
2015-11-05,45.009,47.248,44.776,46.245,6565583,0
2015-11-06,45.808,47.385,45.027,45.622,5860309,0
2015-11-09,46.186,46.799,45.164,45.729,5446067,0
2015-11-10,45.554,46.966,45.379,46.489,5274822,0
2015-11-11,46.304,46.548,44.025,44.404,4360275,0
2015-11-12,43.772,44.844,43.216,43.859,6248851,0
2015-11-13,43.801,44.62,43.294,43.85,5223967,0
2015-11-16,43.919,45.301,43.763,45.263,4018578,0
2015-11-17,44.922,45.253,43.801,44.688,3870025,0
2015-11-18,45.243,46.127,44.453,45.818,3249917,0
2015-11-19,45.263,45.729,44.105,44.756,3758291,0
2015-11-20,44.892,45.273,43.859,44.045,4077960,0
2015-11-23,43.869,44.433,43.441,43.735,3138758,0
2015-11-24,44.261,45.778,44.124,45.311,3213548,0
2015-11-25,45.066,45.174,44.143,44.688,2357151,0
2015-11-27,44.231,44.482,43.49,43.677,1202205,0
2015-11-30,43.879,45.331,43.687,44.786,4526192,0
2015-12-01,44.882,45.283,44.453,45.253,3909310,0
2015-12-02,44.562,44.854,42.283,42.372,4914803,0
2015-12-03,42.7,42.7,39.598,40.005,10089384,0
2015-12-04,39.266,39.898,38.565,39.45,6074100,0
2015-12-07,36.756,37.24,35.158,35.47,11732532,0
2015-12-08,34.361,34.808,32.627,34.254,13503700,0
2015-12-09,35.421,35.499,33.464,34.38,8132495,0
2015-12-10,34.166,35.722,33.776,34.564,6985564,0
2015-12-11,33.85,34.691,32.742,32.879,6046312,0
2015-12-14,32.703,33.046,30.772,30.91,11227460,0
2015-12-15,31.341,31.79,30.871,31.233,7967837,0
2015-12-16,31.213,31.41,29.38,29.958,8520796,0
2015-12-17,29.898,30.047,27.441,28.4,16164655,0
2015-12-18,28.371,29.38,28.009,28.098,9557628,0
2015-12-21,28.127,29.076,27.822,28.253,7614983,0
2015-12-22,28.243,29.733,28.078,29.234,8912318,0
2015-12-23,29.997,32.713,29.987,32.536,10490588,0
2015-12-24,32.555,32.801,31.39,32.047,3894831,0
2015-12-28,31.596,31.829,30.655,31.056,4914876,0
2015-12-29,31.664,32.183,30.876,31.596,5588197,0
2015-12-30,30.871,31.879,30.116,30.38,5372568,0
2015-12-31,30.371,31.556,29.958,31.36,4544477,0
2016-01-04,31.144,32.253,30.9,31.674,6907243,0
2016-01-05,31.556,32.272,30.93,32.175,6385590,0
2016-01-06,30.979,30.998,29.528,29.607,7936455,0
2016-01-07,28.626,29.528,27.343,27.499,11392309,0
2016-01-08,27.782,28.351,26.901,27.931,8326925,0
2016-01-11,28.224,28.248,25.979,26.43,10541163,0
2016-01-12,27.106,27.299,24.063,25.206,14439396,0
2016-01-13,25.833,26.156,23.729,24.304,11690883,0
2016-01-14,24.54,25.697,23.696,25.44,8755533,0
2016-01-15,23.883,24.158,22.894,24.001,9870474,0
2016-01-19,24.381,24.381,22.296,23.011,9609874,0
2016-01-20,22.108,22.197,19.296,21.158,18980225,0
2016-01-21,20.905,24.421,20.757,23.696,11096305,0
2016-01-22,25.911,26.95,24.465,25.117,14910446,0
2016-01-25,24.255,25.499,22.306,22.316,10580984,0
2016-01-26,23.413,24.158,22.247,24.069,7681999,0
2016-01-27,23.672,25.333,23.05,24.001,11176146,0
2016-01-28,25.284,26.45,24.706,26.255,11500559,0
2016-01-29,26.518,28.088,26.265,27.343,11500917,0
2016-02-01,26.488,26.488,24.892,25.539,8480615,0
2016-02-02,24.381,24.872,23.971,24.196,7944973,0
2016-02-03,24.842,26.068,23.637,26.058,12573572,0
2016-02-04,26.235,28.292,25.892,26.028,11983718,0
2016-02-05,25.333,25.42,23.853,24.353,9704136,0
2016-02-08,23.579,23.696,21.795,23.206,9494801,0
2016-02-09,22.276,22.932,21.679,22.207,9021369,0
2016-02-10,21.756,22.951,20.895,21.196,10058035,0
2016-02-11,20.599,21.166,19.229,20.826,15513042,0
2016-02-12,20.209,21.384,20.159,21.255,20292342,0
2016-02-16,21.893,22.078,19.844,20.836,13986696,0
2016-02-17,20.002,20.412,18.013,19.923,31234534,0
2016-02-18,18.826,20.002,18.611,19.306,99144311,0
2016-02-19,18.864,18.924,17.707,18.276,34606333,0
2016-02-22,18.816,20.09,18.68,19.893,24824254,0
2016-02-23,19.679,19.982,18.512,18.532,19776455,0
2016-02-24,18.092,19.11,17.855,19.022,18182633,0
2016-02-25,19.06,19.551,18.473,19.169,16756679,0
2016-02-26,19.963,20.166,19.443,19.883,25449477,0
2016-02-29,20.011,20.031,19.095,19.287,18242689,0
2016-03-01,19.591,19.6,18.19,18.836,23160904,0
2016-03-02,18.68,21.109,18.473,21.089,20677438,0
2016-03-03,20.963,22.059,20.767,21.56,17829880,0
2016-03-04,22.059,23.559,21.022,22.844,21692152,0
2016-03-07,22.834,24.226,22.824,23.705,22330129,0
2016-03-08,23.433,23.433,21.012,21.041,16380394,0
2016-03-09,21.629,22.972,21.07,22.472,14690766,0
2016-03-10,22.227,22.316,20.727,22.029,18726859,0
2016-03-11,23.149,24.804,23.091,24.547,19749176,0
2016-03-14,23.793,24.724,23.577,24.557,12371377,0
2016-03-15,24.071,24.367,22.912,23.863,12499477,0
2016-03-16,24.131,25.992,23.983,25.972,15848931,0
2016-03-17,26.776,27.805,26.079,27.141,17627561,0
2016-03-18,27.666,28.29,26.201,27.281,27083504,0
2016-03-21,27.033,28.578,26.815,27.755,13797044,0
2016-03-22,27.311,28.36,27.241,27.745,10869706,0
2016-03-23,27.331,27.606,25.211,25.517,14954414,0
2016-03-24,24.645,26.379,24.367,26.221,12874631,0
2016-03-28,26.291,26.36,24.983,25.597,9790796,0
2016-03-29,25.042,25.918,24.343,25.844,12696023,0
2016-03-30,26.321,26.716,25.417,25.952,10709441,0
2016-03-31,25.776,27.236,25.647,27.181,11520746,0
2016-04-01,26.141,26.617,25.358,26.36,15344302,0
2016-04-04,26.468,27.033,25.697,25.805,8904077,0
2016-04-05,25.367,26.587,25.313,26.141,10130007,0
2016-04-06,26.637,27.696,26.032,27.301,12305180,0
2016-04-07,27.101,27.984,26.895,27.341,10707747,0
2016-04-08,28.33,29.092,28.177,28.499,9977973,0
2016-04-11,28.736,29.42,28.638,28.776,8421076,0
2016-04-12,29.51,30.966,29.015,30.669,16626569,0
2016-04-13,30.469,30.986,29.792,30.669,13391392,0
2016-04-14,30.887,31.113,30.293,31.054,10535629,0
2016-04-15,30.717,31.347,30.144,31.103,10992314,0
2016-04-18,29.688,31.986,29.45,31.699,10975972,0
2016-04-19,32.59,33.631,32.145,33.303,11879709,0
2016-04-20,32.689,35.038,32.303,34.423,13023568,0
2016-04-21,34.531,34.918,33.496,33.611,14238631,0
2016-04-22,33.946,35.205,33.936,34.868,11401972,0
2016-04-25,34.631,34.848,33.243,33.631,11240205,0
2016-04-26,34.025,34.66,33.591,34.294,11072894,0
2016-04-27,34.571,36.829,34.571,36.562,15060697,0
2016-04-28,36.107,37.32,35.562,35.769,12195422,0
2016-04-29,36.196,36.602,33.501,34.354,17495387,0
2016-05-02,34.105,34.511,33.184,34.235,10021562,0
2016-05-03,33.471,33.661,32.095,32.441,12836471,0
2016-05-04,33.621,33.927,29.989,31.016,18194493,0
2016-05-05,32.184,32.629,30.42,30.907,11144455,0
2016-05-06,30.43,32.036,30.263,31.103,10174909,0
2016-05-09,30.707,30.777,29.32,29.757,9843768,0
2016-05-10,30.114,31.262,29.826,31.243,7671023,0
2016-05-11,30.946,33.075,30.381,32.234,10827425,0
2016-05-12,33.382,33.799,32.065,32.401,9795544,0
2016-05-13,31.59,33.046,31.5,32.214,6795687,0
2016-05-16,33.165,34.095,33.155,33.471,8666550,0
2016-05-17,33.571,34.719,33.095,34.304,9900766,0
2016-05-18,34.135,34.631,33.421,33.799,9852303,0
2016-05-19,33.233,33.908,32.462,33.581,8157793,0
2016-05-20,33.946,34.215,33.303,33.927,7793761,0
2016-05-23,33.651,34.413,33.451,34.215,6554814,0
2016-05-24,34.463,35.018,33.789,34.165,7958171,0
2016-05-25,34.669,36.314,34.443,36.097,9870849,0
2016-05-26,36.468,36.731,35.512,35.562,7617914,0
2016-05-27,35.225,35.591,34.769,35.562,5436678,0
2016-05-31,35.849,36.81,35.542,35.749,6947147,0
2016-06-01,35.038,35.829,34.561,35.809,8103713,0
2016-06-02,35.105,36.473,35.056,36.463,6685830,0
2016-06-03,36.542,37.086,35.265,35.582,7056668,0
2016-06-06,36.909,37.335,36.314,37.206,8050167,0
2016-06-07,37.603,38.732,37.464,38.394,9855602,0
2016-06-08,38.771,39.097,37.136,37.225,9607815,0
2016-06-09,36.592,37.272,36.087,37.096,5877729,0
2016-06-10,36.226,36.473,34.526,34.789,8116382,0
2016-06-13,34.571,36.248,34.511,35.503,8070567,0
2016-06-14,35.326,36.144,34.254,35.276,7427403,0
2016-06-15,35.146,35.728,34.427,34.819,7057678,0
2016-06-16,34.689,35.126,33.35,34.531,17364667,0
2016-06-17,35.008,36.158,34.878,35.702,13432258,0
2016-06-20,36.516,37.469,36.456,37.033,9583267,0
2016-06-21,36.883,38.124,36.476,37.894,7656422,0
2016-06-22,38.242,38.61,37.269,37.647,6730163,0
2016-06-23,38.144,38.56,37.765,38.5,5881069,0
2016-06-24,36.148,37.469,35.375,35.573,18902642,0
2016-06-27,34.898,35.066,32.556,33.489,15188903,0
2016-06-28,34.749,35.851,34.611,35.712,8391138,0
2016-06-29,36.327,36.858,36.04,36.406,6841407,0
2016-06-30,36.258,36.506,35.543,35.97,6302751,0
2016-07-01,35.702,37.349,35.602,37.16,7312459,0
2016-07-05,36.148,36.446,35.196,35.871,6458424,0
2016-07-06,35.553,36.734,35.404,36.694,7020531,0
2016-07-07,37.249,38.094,36.07,36.525,7617220,0
2016-07-08,37.289,37.618,36.357,37.289,5744149,0
2016-07-11,37.805,38.164,37.329,37.379,5655367,0
2016-07-12,38.52,39.988,38.321,39.701,8374258,0
2016-07-13,39.73,39.938,37.884,38.699,6634067,0
2016-07-14,39.522,39.592,37.984,38.094,6348619,0
2016-07-15,38.292,38.704,37.628,37.994,5291677,0
2016-07-18,37.588,38.084,37.09,37.815,5467879,0
2016-07-19,38.034,38.193,37.359,37.459,5862341,0
2016-07-20,37.023,38.024,36.496,37.667,6082416,0
2016-07-21,37.667,38.61,36.973,37.043,5875316,0
2016-07-22,37.309,37.637,36.933,37.459,4829864,0
2016-07-25,37.052,37.15,35.721,35.801,6453928,0
2016-07-26,35.791,37.444,35.721,37.17,11645495,0
2016-07-27,37.528,38.174,35.622,35.851,11493531,0
2016-07-28,35.931,36.354,35.385,35.851,6071425,0
2016-07-29,35.662,38.064,35.336,37.984,10314352,0
2016-08-01,37.449,37.469,35.459,35.632,8858610,0
2016-08-02,35.941,36.565,34.739,35.841,9325058,0
2016-08-03,35.841,37.835,35.266,37.707,11867043,0
2016-08-04,37.508,38.59,36.993,38.311,9675832,0
2016-08-05,38.371,39.374,37.765,39.205,6691203,0
2016-08-08,39.691,40.783,39.532,39.889,9251779,0
2016-08-09,40.188,40.454,39.339,39.592,4946208,0
2016-08-10,39.84,40.108,39.095,39.265,4861250,0
2016-08-11,39.78,41.338,39.295,40.992,7464676,0
2016-08-12,41.248,41.775,41.05,41.348,4625582,0
2016-08-15,41.824,42.351,41.528,41.636,3959022,0
2016-08-16,42.4,42.435,41.258,42.141,7620201,0
2016-08-17,42.141,43.07,41.686,42.976,7129177,0
2016-08-18,43.322,44.662,43.317,44.413,6827952,0
2016-08-19,44.127,44.384,43.521,43.987,4494290,0
2016-08-22,43.312,44.097,43.065,43.759,4719256,0
2016-08-23,43.372,45.098,43.372,44.88,5775106,0
2016-08-24,44.493,45.029,43.967,44.167,4806516,0
2016-08-25,44.167,44.652,43.601,44.037,4154819,0
2016-08-26,44.236,44.876,43.759,44.087,4797528,0
2016-08-29,44.047,44.712,43.878,44.662,5614319,0
2016-08-30,44.93,45.268,43.691,44.097,5327785,0
2016-08-31,43.601,43.828,42.41,42.996,7002723,0
2016-09-01,42.846,43.581,42.5,43.362,6073701,0
2016-09-02,43.838,44.722,43.701,43.927,5145629,0
2016-09-06,43.759,44.285,43.252,43.868,4724226,0
2016-09-07,44.207,44.553,43.431,43.858,4144275,0
2016-09-08,44.453,45.168,43.868,44.93,6497880,0
2016-09-09,44.315,44.523,42.876,43.026,6459158,0
2016-09-12,42.361,43.332,41.696,42.856,5456256,0
2016-09-13,42.12,42.14,40.64,40.88,7079798,0
2016-09-14,40.71,41.535,39.657,39.925,6571561,0
2016-09-15,40.134,40.989,40.004,40.64,4512916,0
2016-09-16,39.746,40.87,39.667,40.73,5622516,0
2016-09-19,41.276,41.584,40.54,40.59,3893890,0
2016-09-20,40.58,41.436,40.214,40.402,3911347,0
2016-09-21,40.979,41.952,40.89,41.902,4776938,0
2016-09-22,42.638,42.836,41.496,41.614,4629335,0
2016-09-23,41.306,41.714,38.941,39.29,8101307,0
2016-09-26,39.557,40.044,39.011,39.389,6397995,0
2016-09-27,38.752,38.752,37.611,38.137,8922998,0
2016-09-28,38.504,41.584,37.739,41.316,10700872,0
2016-09-29,41.486,43.712,41.286,42.766,9487021,0
2016-09-30,43.273,43.969,42.619,43.829,6007880,0
2016-10-03,43.682,44.059,43.115,43.919,4275455,0
2016-10-04,43.989,44.229,42.666,43.006,3948803,0
2016-10-05,43.769,44.655,43.423,43.899,6422470,0
2016-10-06,44.278,44.545,42.886,43.204,5487073,0
2016-10-07,43.472,43.692,42.12,42.539,4938712,0
2016-10-10,43.213,44.216,42.976,44.109,4924492,0
2016-10-11,43.959,44.059,43.373,43.859,4473102,0
2016-10-12,43.652,44.415,42.886,44.278,6801097,0
2016-10-13,43.76,44.475,42.996,43.622,4665905,0
2016-10-14,43.859,44.209,42.796,42.806,3278380,0
2016-10-17,42.666,42.886,41.136,41.506,6883812,0
2016-10-18,42.33,42.469,41.306,41.634,5159355,0
2016-10-19,41.892,43.218,41.684,42.686,5690415,0
2016-10-20,41.992,42.941,41.714,42.666,4285309,0
2016-10-21,42.15,42.766,42.002,42.419,3193992,0
2016-10-24,42.28,42.39,40.69,41.456,4442835,0
2016-10-25,41.156,41.664,40.392,40.412,3694259,0
2016-10-26,39.836,40.461,39.16,39.944,6952894,0
2016-10-27,40.204,40.96,39.944,40.204,4331432,0
2016-10-28,40.184,40.48,38.663,38.931,5910281,0
2016-10-31,38.802,38.812,37.571,37.65,6946139,0
2016-11-01,38.226,38.514,36.407,37.451,6511343,0
2016-11-02,37.092,39.607,36.935,39.3,12231140,0
2016-11-03,39.627,40.74,39.567,40.253,7980783,0
2016-11-04,40.164,40.68,39.379,39.935,6026530,0
2016-11-07,40.77,41.574,40.71,41.555,5369495,0
2016-11-08,41.066,42.052,40.961,41.714,4320622,0
2016-11-09,41.664,43.839,41.545,43.343,6235842,0
2016-11-10,43.243,43.492,41.99,42.866,5657549,0
2016-11-11,42.25,42.529,40.83,41.584,5321696,0
2016-11-14,41.396,42.599,40.92,42.539,4858930,0
2016-11-15,43.213,44.715,43.195,44.715,6683141,0
2016-11-16,44.495,44.765,43.582,43.702,5647047,0
2016-11-17,44.089,44.405,42.479,42.599,6080220,0
2016-11-18,43.075,44.089,42.921,43.542,4796301,0
2016-11-21,44.695,45.013,44.129,44.615,4892840,0
2016-11-22,44.795,45.003,43.313,44.199,4369821,0
2016-11-23,43.819,44.765,43.472,44.755,2944943,0
2016-11-25,44.258,44.525,43.293,43.949,1974884,0
2016-11-28,44.565,44.695,42.28,42.38,5779471,0
2016-11-29,40.979,42.14,40.174,41.892,7720407,0
2016-11-30,46.424,48.4,46.215,48.024,17624409,0
2016-12-01,49.195,49.275,47.248,47.546,7200662,0
2016-12-02,46.941,48.475,46.941,47.546,4481656,0
2016-12-05,48.123,48.6,47.338,47.437,4309204,0
2016-12-06,46.612,47.656,45.489,47.01,5368863,0
2016-12-07,46.851,47.834,46.631,47.248,4968203,0
2016-12-08,47.794,48.103,46.513,47.437,5019169,0
2016-12-09,47.974,48.183,47.437,47.764,3698579,0
2016-12-12,50.04,50.369,47.646,47.814,7651396,0
2016-12-13,48.501,48.511,47.227,47.944,4470718,0
2016-12-14,47.257,48.64,46.58,46.78,5708063,0
2016-12-15,46.461,47.487,46.183,47.287,5009552,0
2016-12-16,47.636,47.646,46.79,47.137,4872463,0
2016-12-19,46.96,47.297,46.501,46.8,3674616,0
2016-12-20,46.87,47.337,46.263,46.422,3388462,0
2016-12-21,46.85,46.96,45.974,46.333,2803128,0
2016-12-22,46.273,47.387,46.143,46.66,4899460,0
2016-12-23,46.491,46.96,46.083,46.303,2740803,0
2016-12-27,46.471,46.79,46.373,46.6,1801315,0
2016-12-28,46.77,46.96,45.82,46.003,2383460,0
2016-12-29,45.765,45.974,45.397,45.716,2122630,0
2016-12-30,45.716,46.417,45.278,45.436,2886497,0
2017-01-03,46.58,47.312,45.387,46.84,5857644,0
2017-01-04,46.7,47.282,46.253,47.257,3725129,0
2017-01-05,47.487,49.197,47.477,48.76,6445891,0
2017-01-06,48.78,48.999,48.183,48.421,3210226,0
2017-01-09,47.824,47.934,46.273,46.343,5765523,0
2017-01-10,46.73,46.99,46.213,46.461,4666127,0
2017-01-11,46.223,47.217,46.013,47.157,4018136,0
2017-01-12,47.437,47.551,45.805,46.223,4455872,0
2017-01-13,45.865,46.503,45.696,46.173,3097459,0
2017-01-17,46.333,46.935,46.113,46.243,3394098,0
2017-01-18,45.755,46.183,45.301,46.123,3670572,0
2017-01-19,46.253,46.422,45.626,45.855,2615380,0
2017-01-20,46.551,46.71,45.775,46.023,3589668,0
2017-01-23,45.556,45.865,44.893,45.397,5010838,0
2017-01-24,45.845,46.65,45.68,46.353,3201920,0
2017-01-25,46.393,46.79,45.905,46.223,5018177,0
2017-01-26,46.57,47.576,46.432,46.91,3033449,0
2017-01-27,46.541,46.65,46.023,46.402,2740418,0
2017-01-30,46.273,46.273,44.194,44.84,4147138,0
2017-01-31,44.959,45.328,44.352,45.308,3511494,0
2017-02-01,45.745,45.954,44.606,45.308,3584859,0
2017-02-02,45.308,45.74,44.621,45.417,3286680,0
2017-02-03,45.348,46.93,45.308,46.551,3844319,0
2017-02-06,46.432,46.64,44.959,45.039,3647832,0
2017-02-07,44.651,45.113,43.647,43.914,3872904,0
2017-02-08,43.367,44.501,42.9,43.834,4378227,0
2017-02-09,44.411,44.701,44.054,44.521,2929911,0
2017-02-10,44.791,45.706,44.771,45.178,2900776,0
2017-02-13,44.84,45.427,44.471,45.029,3278363,0
2017-02-14,45.446,45.755,44.441,45.706,3377377,0
2017-02-15,46.063,47.009,43.597,44.004,9550223,0
2017-02-16,44.214,44.999,43.804,43.884,6230910,0
2017-02-17,43.657,44.044,43.387,43.944,3379949,0
2017-02-21,44.332,45.387,44.134,44.83,4997407,0
2017-02-22,44.274,44.741,43.487,43.537,4830448,0
2017-02-23,44.621,44.721,43.267,43.764,5007982,0
2017-02-24,43.277,43.667,42.338,42.592,4595230,0
2017-02-27,42.85,43.227,42.412,42.84,7662680,0
2017-02-28,42.73,43.617,42.642,43.139,5220853,0
2017-03-01,43.727,44.541,43.347,44.401,4693351,0
2017-03-02,43.764,43.924,43.119,43.247,4415550,0
2017-03-03,43.477,43.76,42.97,43.129,2691164,0
2017-03-06,43.129,43.769,42.69,43.717,3217884,0
2017-03-07,44.044,44.104,43.089,43.337,2857720,0
2017-03-08,42.83,43.04,40.274,40.511,7812993,0
2017-03-09,40.064,40.831,39.279,40.561,8741616,0
2017-03-10,41.068,41.118,39.647,40.054,5061870,0
2017-03-13,39.905,41.03,39.905,40.812,4382567,0
2017-03-14,40.154,40.174,38.55,39.875,5880918,0
2017-03-15,40.334,41.12,39.994,40.972,3510319,0
2017-03-16,40.962,40.991,40.364,40.572,2910736,0
2017-03-17,40.762,41.04,40.344,40.394,5198459,0
2017-03-20,39.875,40.532,39.706,40.394,3307145,0
2017-03-21,40.433,40.672,39.367,39.656,3975204,0
2017-03-22,39.278,40.014,38.849,39.198,4578365,0
2017-03-23,39.038,39.536,38.779,38.948,4066664,0
2017-03-24,39.068,39.307,38.52,38.66,4163558,0
2017-03-27,38.112,38.888,37.882,38.74,4059695,0
2017-03-28,39.108,39.666,38.7,39.476,4906996,0
2017-03-29,39.556,41.116,39.436,41.07,5842348,0
2017-03-30,41.568,41.858,40.972,41.3,6691434,0
2017-03-31,41.05,41.798,40.922,41.568,4824359,0
2017-04-03,41.549,42.161,41.105,41.878,4313611,0
2017-04-04,41.908,42.366,41.36,42.336,3864640,0
2017-04-05,42.794,43.364,41.29,41.37,5699683,0
2017-04-06,41.768,43.004,41.598,42.724,7014675,0
2017-04-07,42.654,42.944,42.336,42.386,3723609,0
2017-04-10,42.734,43.064,42.586,42.904,3190642,0
2017-04-11,42.704,42.829,41.798,42.366,7342302,0
2017-04-12,42.366,42.814,41.564,41.718,3913993,0
2017-04-13,41.848,42.186,40.324,40.502,4522844,0
2017-04-17,40.473,40.882,39.786,40.862,4389656,0
2017-04-18,40.482,41.1,40.109,40.384,4173856,0
2017-04-19,40.492,40.692,38.948,39.108,4857301,0
2017-04-20,39.317,39.796,39.198,39.556,3514880,0
2017-04-21,39.298,39.726,38.809,39.586,4316799,0
2017-04-24,39.935,40.134,39.446,39.676,3622527,0
2017-04-25,39.666,40.532,39.516,40.443,3740343,0
2017-04-26,39.994,41.142,39.944,40.443,4140531,0
2017-04-27,40.004,40.164,38.918,39.208,5128378,0
2017-04-28,39.506,39.875,39.108,39.347,3674290,0
2017-05-01,39.327,39.556,39.028,39.168,2960456,0
2017-05-02,39.158,39.577,38.261,38.71,5261694,0
2017-05-03,38.858,38.998,37.464,38.032,7678847,0
2017-05-04,37.633,37.633,36.423,36.846,7563117,0
2017-05-05,37.066,37.932,36.786,37.882,4891685,0
2017-05-08,37.792,38.286,37.454,38.022,4150687,0
2017-05-09,38.082,38.162,37.474,37.753,3562976,0
2017-05-10,38.301,38.968,38.052,38.4,5651970,0
2017-05-11,38.59,38.71,37.728,37.812,3653863,0
2017-05-12,37.703,37.952,37.404,37.723,3011761,0
2017-05-15,38.61,38.819,37.624,38.022,4235234,0
2017-05-16,38.042,38.198,37.514,37.782,3773168,0
2017-05-17,37.314,38.002,37.105,37.215,4648131,0
2017-05-18,36.866,37.364,36.627,36.766,5071930,0
2017-05-19,37.026,38.35,36.986,38.251,4266985,0
2017-05-22,38.5,38.65,37.733,37.942,3918988,0
2017-05-23,37.872,38.052,37.469,37.683,3224104,0
2017-05-24,37.494,37.743,36.617,36.996,5077012,0
2017-05-25,36.866,37.624,35.446,35.6,5341444,0
2017-05-26,35.481,35.76,35.092,35.69,3732649,0
2017-05-30,35.252,35.346,34.176,34.365,5550246,0
2017-05-31,33.708,34.345,33.259,33.857,9064847,0
2017-06-01,33.986,34.694,33.737,34.146,4228302,0
2017-06-02,33.787,33.847,32.751,33.01,6494717,0
2017-06-05,32.841,33.184,32.572,32.93,5103923,0
2017-06-06,32.871,33.787,32.651,33.777,7275053,0
2017-06-07,33.528,33.777,31.705,31.804,8404110,0
2017-06-08,31.466,32.127,31.346,31.376,6018246,0
2017-06-09,31.456,32.661,31.266,32.462,6937344,0
2017-06-12,32.94,33.468,32.482,32.602,5645299,0
2017-06-13,32.651,33.44,32.522,33.43,4485422,0
2017-06-14,33.24,33.24,31.693,32.132,7096007,0
2017-06-15,31.913,32.352,31.224,31.434,5202748,0
2017-06-16,31.683,31.713,31.199,31.703,6395900,0
2017-06-19,31.763,31.853,31.164,31.264,4692740,0
2017-06-20,30.655,31.334,30.336,31.104,5594979,0
2017-06-21,31.064,31.391,29.866,30.096,6786597,0
2017-06-22,30.256,30.625,29.836,29.956,5815808,0
2017-06-23,30.036,30.575,29.976,30.425,4168748,0
2017-06-26,30.645,31.124,30.223,30.665,5097733,0
2017-06-27,30.665,30.944,30.176,30.296,9635117,0
2017-06-28,30.326,30.915,30.107,30.495,7411350,0
2017-06-29,30.845,32.182,30.735,31.753,7421963,0
2017-06-30,32.212,32.302,31.394,31.913,6671692,0
2017-07-03,32.072,33.021,32.072,32.721,2656815,0
2017-07-05,32.392,32.422,30.954,31.044,7247661,0
2017-07-06,31.104,31.354,30.016,30.126,7094146,0
2017-07-07,29.757,29.896,28.743,29.487,7314789,0
2017-07-10,29.327,29.997,29.287,29.677,7668749,0
2017-07-11,30.196,30.865,29.797,30.475,7463824,0
2017-07-12,30.964,31.543,30.575,30.755,5677886,0
2017-07-13,30.745,31.224,30.645,31.144,4558424,0
2017-07-14,31.254,31.813,31.104,31.593,4854067,0
2017-07-17,31.563,31.953,31.204,31.294,5813869,0
2017-07-18,31.573,31.623,31.034,31.304,4582113,0
2017-07-19,31.234,32.593,31.164,32.442,5507842,0
2017-07-20,32.651,32.746,31.903,31.933,4949424,0
2017-07-21,31.883,32.033,31.434,31.903,3780018,0
2017-07-24,31.823,32.192,31.479,31.683,4178696,0
2017-07-25,32.292,33.35,32.182,32.921,5473894,0
2017-07-26,33.29,33.769,32.721,32.931,6269506,0
2017-07-27,32.881,33.41,32.791,33.41,3597647,0
2017-07-28,33.31,34.079,33.026,33.151,4313082,0
2017-07-31,32.961,33.65,32.861,33.25,3797436,0
2017-08-01,33.19,33.54,32.562,32.921,4665171,0
2017-08-02,32.661,33.66,31.993,33.34,5615190,0
2017-08-03,33.5,34.219,32.182,32.212,6425365,0
2017-08-04,32.282,33.71,32.222,33.6,7161202,0
2017-08-07,33.43,33.47,32.252,32.342,4386615,0
2017-08-08,32.222,32.831,31.953,32.082,6170950,0
2017-08-09,32.322,32.71,31.718,32.023,4305598,0
2017-08-10,32.272,32.582,31.653,31.703,4016958,0
2017-08-11,31.484,31.933,31.354,31.553,3594428,0
2017-08-14,31.653,31.783,30.994,31.014,3098013,0
2017-08-15,30.915,30.935,30.529,30.865,4012000,0
2017-08-16,31.054,31.469,30.445,30.605,3849775,0
2017-08-17,30.445,31.164,30.111,30.126,3772002,0
2017-08-18,30.106,30.695,29.732,30.346,4211622,0
2017-08-21,30.276,30.405,30.03,30.286,2912011,0
2017-08-22,30.385,30.565,30.066,30.346,3938009,0
2017-08-23,30.276,31.309,30.106,30.925,3325877,0
2017-08-24,30.705,31.234,30.615,31.064,3827662,0
2017-08-25,31.194,31.598,31.044,31.104,3252665,0
2017-08-28,31.214,31.214,30.415,30.875,2972195,0
2017-08-29,30.535,31.064,30.183,30.935,3441372,0
2017-08-30,30.695,31.144,30.455,30.905,3220170,0
2017-08-31,31.204,31.743,30.984,31.344,5342700,0
2017-09-01,31.454,32.292,31.084,32.053,3826765,0
2017-09-05,32.292,32.641,31.683,32.072,3846798,0
2017-09-06,32.352,33.031,32.272,32.621,3800703,0
2017-09-07,32.412,32.671,32.033,32.332,2908507,0
2017-09-08,32.222,32.222,30.954,31.414,4447883,0
2017-09-11,31.573,31.942,31.409,31.753,3869667,0
2017-09-12,31.833,32.482,31.753,32.112,3626531,0
2017-09-13,32.282,33.46,32.272,33.45,6011195,0
2017-09-14,33.65,34.6,33.65,33.9,5576919,0
2017-09-15,33.94,34.225,33.25,33.65,4708305,0
2017-09-18,33.49,33.99,33.12,33.97,4305798,0
2017-09-19,33.95,34.02,33.6,33.77,3604989,0
2017-09-20,34,34.94,34,34.89,4999490,0
2017-09-21,34.78,35.66,34.63,35.35,4755548,0
2017-09-22,35.23,35.81,35.15,35.78,4729095,0
2017-09-25,36.08,36.87,36.03,36.67,4336215,0
2017-09-26,36.48,37.04,36.22,36.93,4577537,0
2017-09-27,36.98,37.19,36.625,37.17,4566704,0
2017-09-28,37.21,37.45,36.48,36.59,5216252,0
2017-09-29,36.51,36.73,36.1258,36.71,5507908,0
2017-10-02,36.02,36.63,35.3,36.6,4673237,0
2017-10-03,36.45,36.7,36.22,36.53,3003098,0
2017-10-04,36.57,36.73,35.76,35.86,4375524,0
2017-10-05,36.19,36.5677,36.11,36.35,3353968,0
2017-10-06,35.92,36.16,35.65,35.78,3174065,0
2017-10-09,35.9,36,35.55,35.89,3067179,0
2017-10-10,36.54,36.54,35.92,36,4089013,0
2017-10-11,36.14,36.2368,35.66,36.08,3322733,0
2017-10-12,35.59,35.79,35.4,35.61,3261137,0
2017-10-13,36.1,36.35,35.85,35.87,2461688,0
2017-10-16,36.07,36.41,35.76,35.85,3566357,0
2017-10-17,35.86,35.93,35.185,35.73,3159239,0
2017-10-18,35.72,36.14,35.09,35.22,3553663,0
2017-10-19,35.03,35.46,34.75,34.95,2892551,0
2017-10-20,35.05,35.12,34.63,34.93,2912074,0
2017-10-23,35,35.34,34.63,34.65,3352947,0
2017-10-24,34.87,35.25,34.69,34.84,4237728,0
2017-10-25,34.61,34.96,34.18,34.35,3647611,0
2017-10-26,34.4,34.995,33.97,34.91,5216556,0
2017-10-27,34.56,35.89,34.47,35.88,4530057,0
2017-10-30,36.04,36.55,35.77,36,8143341,0
2017-10-31,35.93,37.04,35.49,36.9,6138041,0
2017-11-01,37.75,39.34,37.59,39.08,9302987,0
2017-11-02,39.07,39.68,38.49,38.83,9585619,0
2017-11-03,38.94,39.55,38.46,39.27,6359236,0
2017-11-06,39.67,40.94,39.535,40.86,9214555,0
2017-11-07,40.86,41.47,40.85,41.26,10660563,0
2017-11-08,40.92,41.13,40.11,40.26,6517099,0
2017-11-09,40.12,41.03,40.07,40.81,6213406,0
2017-11-10,41,41.02,40.01,40.41,4437430,0
