Date,Open,High,Low,Close,Volume,OpenInt
1993-11-10,1564.41,1579.66,1564.41,1564.41,10569,0
1993-11-11,1564.41,1579.66,1505.08,1505.08,1050,0
1993-11-12,1505.08,1520.34,1444.07,1489.83,1279,0
1993-11-15,1505.08,1505.08,1489.83,1489.83,45,0
1993-11-16,1474.58,1474.58,1444.07,1444.07,102,0
1993-11-17,1459.32,1459.32,1369.49,1400,432,0
1993-11-18,1428.81,1428.81,1384.75,1400,337,0
1993-11-19,1400,1428.81,1400,1415.25,150,0
1993-11-22,1400,1400,1400,1400,404,0
1993-11-23,1415.25,1428.81,1415.25,1415.25,86,0
1993-11-24,1428.81,1428.81,1415.25,1428.81,32,0
1993-11-26,1415.25,1415.25,1415.25,1415.25,24,0
1993-11-29,1415.25,1415.25,1400,1400,113,0
1993-11-30,1400,1400,1354.24,1354.24,163,0
1993-12-01,1369.49,1384.75,1354.24,1369.49,91,0
1993-12-02,1369.49,1384.75,1354.24,1354.24,68,0
1993-12-03,1323.73,1323.73,1294.92,1294.92,870,0
1993-12-06,1308.47,1323.73,1294.92,1323.73,224,0
1993-12-07,1308.47,1323.73,1308.47,1308.47,146,0
1993-12-08,1323.73,1323.73,1308.47,1308.47,58,0
1993-12-09,1308.47,1308.47,1308.47,1308.47,57,0
1993-12-10,1294.92,1308.47,1294.92,1294.92,113,0
1993-12-13,1308.47,1308.47,1294.92,1294.92,145,0
1993-12-14,1279.66,1279.66,1264.41,1264.41,729,0
1993-12-15,1249.15,1264.41,1218.64,1249.15,160,0
1993-12-16,1249.15,1279.66,1249.15,1279.66,68,0
1993-12-17,1264.41,1279.66,1264.41,1279.66,57,0
1993-12-20,1249.15,1308.47,1249.15,1308.47,119,0
1993-12-21,1308.47,1323.73,1308.47,1323.73,56,0
1993-12-22,1308.47,1415.25,1308.47,1369.49,394,0
1993-12-23,1354.24,1369.49,1354.24,1354.24,90,0
1993-12-27,1338.98,1384.75,1338.98,1384.75,50,0
1993-12-28,1369.49,1444.07,1369.49,1444.07,114,0
1993-12-29,1428.81,1428.81,1415.25,1415.25,119,0
1993-12-30,1415.25,1428.81,1415.25,1428.81,79,0
1993-12-31,1415.25,1444.07,1415.25,1415.25,107,0
1994-01-03,1428.81,1428.81,1384.75,1384.75,58,0
1994-01-04,1400,1400,1400,1400,24,0
1994-01-05,1400,1400,1384.75,1384.75,36,0
1994-01-07,1384.75,1384.75,1369.49,1384.75,37,0
1994-01-10,1384.75,1384.75,1369.49,1369.49,17,0
1994-01-11,1354.24,1354.24,1308.47,1323.73,49,0
1994-01-12,1323.73,1323.73,1323.73,1323.73,224,0
1994-01-13,1323.73,1323.73,1308.47,1308.47,624,0
1994-01-14,1308.47,1308.47,1308.47,1308.47,119,0
1994-01-17,1294.92,1294.92,1279.66,1294.92,38,0
1994-01-18,1279.66,1279.66,1264.41,1279.66,81,0
1994-01-19,1264.41,1294.92,1264.41,1294.92,282,0
1994-01-20,1279.66,1294.92,1279.66,1294.92,40,0
1994-01-21,1308.47,1400,1308.47,1384.75,129,0
1994-01-24,1369.49,1369.49,1338.98,1354.24,56,0
1994-01-25,1354.24,1354.24,1354.24,1354.24,71,0
1994-01-26,1338.98,1338.98,1323.73,1323.73,27,0
1994-01-27,1323.73,1323.73,1323.73,1323.73,4,0
1994-01-28,1308.47,1308.47,1279.66,1279.66,44,0
1994-01-31,1279.66,1294.92,1264.41,1294.92,54,0
1994-02-01,1294.92,1354.24,1294.92,1354.24,141,0
1994-02-02,1354.24,1400,1354.24,1400,50,0
1994-02-03,1369.49,1369.49,1338.98,1338.98,56,0
1994-02-04,1323.73,1323.73,1294.92,1294.92,27,0
1994-02-07,1308.47,1308.47,1308.47,1308.47,4,0
1994-02-08,1294.92,1294.92,1249.15,1249.15,124,0
1994-02-09,1233.9,1249.15,1233.9,1233.9,15,0
1994-02-10,1249.15,1264.41,1249.15,1264.41,68,0
1994-02-14,1264.41,1264.41,1233.9,1249.15,40,0
1994-02-15,1233.9,1233.9,1218.64,1218.64,88,0
1994-02-16,1218.64,1264.41,1218.64,1249.15,58,0
1994-02-17,1264.41,1264.41,1249.15,1249.15,55,0
1994-02-18,1233.9,1233.9,1233.9,1233.9,3,0
1994-02-22,1249.15,1249.15,1233.9,1249.15,6,0
1994-02-23,1249.15,1264.41,1249.15,1264.41,10,0
1994-02-24,1279.66,1279.66,1264.41,1264.41,9,0
1994-02-25,1279.66,1279.66,1279.66,1279.66,6,0
1994-02-28,1264.41,1264.41,1249.15,1264.41,14,0
1994-03-01,1249.15,1279.66,1249.15,1279.66,69,0
1994-03-02,1264.41,1264.41,1233.9,1233.9,28,0
1994-03-03,1218.64,1233.9,1218.64,1218.64,107,0
1994-03-04,1218.64,1218.64,1218.64,1218.64,21,0
1994-03-07,1218.64,1218.64,1218.64,1218.64,30,0
1994-03-08,1218.64,1218.64,1218.64,1218.64,81,0
1994-03-09,1218.64,1233.9,1218.64,1233.9,35,0
1994-03-14,1218.64,1233.9,1218.64,1218.64,106,0
1994-03-15,1233.9,1233.9,1218.64,1233.9,112,0
1994-03-16,1233.9,1249.15,1233.9,1249.15,31,0
1994-03-17,1233.9,1249.15,1233.9,1249.15,60,0
1994-03-18,1264.41,1308.47,1264.41,1308.47,27,0
1994-03-21,1294.92,1294.92,1279.66,1279.66,15,0
1994-03-22,1279.66,1279.66,1264.41,1264.41,11,0
1994-03-24,1264.41,1264.41,1249.15,1249.15,7,0
1994-03-25,1233.9,1233.9,1218.64,1218.64,19,0
1994-03-28,1218.64,1218.64,1203.39,1203.39,34,0
1994-03-29,1174.58,1174.58,1174.58,1174.58,28,0
1994-03-30,1159.32,1159.32,1128.81,1128.81,28,0
1994-03-31,1128.81,1128.81,1067.8,1067.8,93,0
1994-04-04,1038.98,1038.98,1008.47,1008.47,41,0
1994-04-05,1023.73,1023.73,993.22,1008.47,53,0
1994-04-06,1008.47,1023.73,1008.47,1023.73,16,0
1994-04-07,1038.98,1083.05,1023.73,1083.05,136,0
1994-04-08,1098.31,1098.31,1083.05,1083.05,63,0
1994-04-11,1098.31,1098.31,1083.05,1083.05,18,0
1994-04-12,1083.05,1083.05,1067.8,1083.05,180,0
1994-04-14,1083.05,1083.05,1083.05,1083.05,19,0
1994-04-15,1098.31,1113.56,1098.31,1098.31,26,0
1994-04-18,1098.31,1098.31,1098.31,1098.31,21,0
1994-04-19,1113.56,1128.81,1113.56,1128.81,27,0
1994-04-21,1113.56,1113.56,1113.56,1113.56,53,0
1994-04-22,1128.81,1128.81,1128.81,1128.81,4,0
1994-04-25,1113.56,1113.56,1113.56,1113.56,863,0
1994-04-26,1098.31,1113.56,1098.31,1113.56,266,0
1994-04-28,1098.31,1098.31,1083.05,1083.05,17,0
1994-05-02,1067.8,1067.8,1054.24,1054.24,22,0
1994-05-03,1038.98,1038.98,993.22,993.22,28,0
1994-05-04,1008.47,1008.47,993.22,993.22,18,0
1994-05-05,977.97,977.97,962.71,962.71,14,0
1994-05-06,962.71,993.22,962.71,993.22,64,0
1994-05-09,1023.73,1023.73,1008.47,1023.73,46,0
1994-05-10,1038.98,1038.98,993.22,993.22,77,0
1994-05-11,1008.47,1038.98,1008.47,1023.73,84,0
1994-05-12,1038.98,1144.07,1038.98,1144.07,565,0
1994-05-13,1159.32,1159.32,1113.56,1144.07,62,0
1994-05-17,1159.32,1174.58,1159.32,1159.32,145,0
1994-05-18,1144.07,1144.07,1128.81,1144.07,19,0
1994-05-20,1128.81,1128.81,1128.81,1128.81,3,0
1994-05-23,1113.56,1113.56,1113.56,1113.56,3,0
1994-05-24,1098.31,1098.31,1083.05,1083.05,12,0
1994-05-25,1067.8,1098.31,1067.8,1098.31,22,0
1994-05-26,1083.05,1083.05,1083.05,1083.05,4,0
1994-05-27,1083.05,1083.05,1083.05,1083.05,1,0
1994-06-01,1203.39,1203.39,1174.58,1188.14,1792,0
1994-06-02,1144.07,1144.07,1128.81,1128.81,1320,0
1994-06-07,1144.07,1144.07,1144.07,1144.07,3,0
1994-06-08,1128.81,1128.81,1113.56,1113.56,55,0
1994-06-10,1128.81,1128.81,1128.81,1128.81,6,0
1994-06-13,1113.56,1128.81,1113.56,1128.81,41,0
1994-06-14,1128.81,1128.81,1128.81,1128.81,133,0
1994-06-15,1113.56,1128.81,1113.56,1113.56,14,0
1994-06-16,1113.56,1113.56,1113.56,1113.56,10,0
1994-06-17,1128.81,1128.81,1113.56,1113.56,51,0
1994-06-20,1098.31,1098.31,1098.31,1098.31,6,0
1994-06-21,1083.05,1083.05,1083.05,1083.05,50,0
1994-06-22,1083.05,1098.31,1083.05,1098.31,28,0
1994-06-23,1113.56,1128.81,1113.56,1128.81,25,0
1994-06-24,1144.07,1144.07,1144.07,1144.07,2,0
1994-06-27,1128.81,1144.07,1128.81,1144.07,4,0
1994-06-28,1128.81,1128.81,1113.56,1128.81,41,0
1994-06-29,1113.56,1128.81,1098.31,1098.31,322,0
1994-06-30,1098.31,1174.58,1098.31,1174.58,355,0
1994-07-01,1159.32,1159.32,1159.32,1159.32,3,0
1994-07-05,1159.32,1159.32,1159.32,1159.32,3,0
1994-07-06,1144.07,1174.58,1128.81,1174.58,52,0
1994-07-07,1188.14,1203.39,1181.36,1188.14,60,0
1994-07-08,1203.39,1279.66,1203.39,1279.66,45,0
1994-07-11,1294.92,1323.73,1294.92,1323.73,71,0
1994-07-12,1308.47,1369.49,1308.47,1369.49,85,0
1994-07-13,1384.75,1384.75,1354.24,1369.49,155,0
1994-07-14,1384.75,1400,1369.49,1400,143,0
1994-07-15,1415.25,1415.25,1400,1400,114,0
1994-07-18,1400,1400,1384.75,1384.75,60,0
1994-07-19,1384.75,1400,1354.24,1354.24,225,0
1994-07-20,1323.73,1323.73,1323.73,1323.73,4,0
1994-07-21,1323.73,1323.73,1264.41,1264.41,27,0
1994-07-22,1233.9,1233.9,1203.39,1218.64,150,0
1994-07-25,1233.9,1294.92,1233.9,1294.92,65,0
1994-07-26,1308.47,1369.49,1308.47,1354.24,46,0
1994-07-27,1354.24,1354.24,1338.98,1338.98,8,0
1994-07-28,1323.73,1323.73,1279.66,1279.66,27,0
1994-07-29,1294.92,1294.92,1294.92,1294.92,102,0
1994-08-01,1294.92,1308.47,1279.66,1294.92,101,0
1994-08-02,1279.66,1294.92,1279.66,1294.92,6,0
1994-08-03,1264.41,1338.98,1188.14,1338.98,2238,0
1994-08-04,1354.24,1474.58,1354.24,1354.24,650,0
1994-08-05,1338.98,1338.98,1308.47,1308.47,183,0
1994-08-08,1323.73,1323.73,1308.47,1308.47,34,0
1994-08-09,1294.92,1308.47,1294.92,1308.47,32,0
1994-08-10,1294.92,1294.92,1294.92,1294.92,3,0
1994-08-12,1294.92,1308.47,1294.92,1294.92,25,0
1994-08-15,1294.92,1294.92,1294.92,1294.92,4,0
1994-08-16,1308.47,1308.47,1294.92,1294.92,65,0
1994-08-17,1308.47,1308.47,1279.66,1294.92,24,0
1994-08-18,1294.92,1294.92,1279.66,1294.92,25,0
1994-08-19,1294.92,1294.92,1279.66,1294.92,30,0
1994-08-22,1294.92,1294.92,1294.92,1294.92,34,0
1994-08-23,1294.92,1294.92,1264.41,1264.41,15,0
1994-08-24,1264.41,1264.41,1264.41,1264.41,12,0
1994-08-25,1249.15,1279.66,1233.9,1279.66,45,0
1994-08-26,1264.41,1279.66,1249.15,1249.15,245,0
1994-08-29,1249.15,1249.15,1249.15,1249.15,237,0
1994-08-30,1233.9,1233.9,1233.9,1233.9,76,0
1994-08-31,1233.9,1264.41,1233.9,1264.41,74,0
1994-09-01,1264.41,1264.41,1264.41,1264.41,21,0
1994-09-02,1279.66,1279.66,1264.41,1264.41,18,0
1994-09-06,1249.15,1249.15,1249.15,1249.15,124,0
1994-09-07,1249.15,1249.15,1233.9,1233.9,129,0
1994-09-08,1249.15,1249.15,1249.15,1249.15,8,0
1994-09-09,1249.15,1249.15,1233.9,1249.15,9,0
1994-09-12,1233.9,1249.15,1233.9,1249.15,15,0
1994-09-13,1264.41,1264.41,1249.15,1249.15,11,0
1994-09-14,1264.41,1264.41,1264.41,1264.41,1,0
1994-09-15,1249.15,1249.15,1233.9,1249.15,49,0
1994-09-16,1264.41,1264.41,1233.9,1233.9,32,0
1994-09-19,1249.15,1249.15,1249.15,1249.15,9,0
1994-09-20,1264.41,1264.41,1249.15,1264.41,17,0
1994-09-21,1249.15,1264.41,1249.15,1249.15,14,0
1994-09-22,1233.9,1249.15,1218.64,1249.15,130,0
1994-09-23,1249.15,1249.15,1233.9,1233.9,15,0
1994-09-26,1233.9,1233.9,1233.9,1233.9,8,0
1994-09-27,1203.39,1218.64,1174.58,1174.58,1566,0
1994-09-28,1203.39,1218.64,1203.39,1218.64,2,0
1994-09-29,1203.39,1203.39,1203.39,1203.39,6,0
1994-09-30,1218.64,1218.64,1218.64,1218.64,4,0
1994-10-03,1203.39,1203.39,1174.58,1174.58,62,0
1994-10-04,1188.14,1188.14,1188.14,1188.14,7,0
1994-10-05,1174.58,1174.58,1144.07,1144.07,55,0
1994-10-06,1128.81,1188.14,1128.81,1174.58,277,0
1994-10-07,1188.14,1233.9,1188.14,1233.9,44,0
1994-10-10,1233.9,1279.66,1233.9,1279.66,13,0
1994-10-11,1294.92,1323.73,1279.66,1294.92,58,0
1994-10-12,1294.92,1294.92,1279.66,1294.92,38,0
1994-10-13,1308.47,1308.47,1271.19,1294.92,132,0
1994-10-14,1279.66,1279.66,1279.66,1279.66,11,0
1994-10-17,1264.41,1279.66,1203.39,1249.15,82,0
1994-10-18,1264.41,1279.66,1264.41,1279.66,11,0
1994-10-19,1294.92,1294.92,1294.92,1294.92,12,0
1994-10-20,1279.66,1279.66,1264.41,1264.41,24,0
1994-10-21,1249.15,1249.15,1174.58,1203.39,352,0
1994-10-24,1233.9,1294.92,1233.9,1279.66,276,0
1994-10-25,1294.92,1294.92,1279.66,1279.66,169,0
1994-10-26,1279.66,1294.92,1279.66,1294.92,60,0
1994-10-27,1294.92,1294.92,1279.66,1279.66,9,0
1994-10-28,1294.92,1294.92,1279.66,1279.66,37,0
1994-10-31,1279.66,1279.66,1279.66,1279.66,38,0
1994-11-01,1294.92,1294.92,1279.66,1279.66,390,0
1994-11-02,1294.92,1308.47,1279.66,1308.47,66,0
1994-11-03,1294.92,1323.73,1294.92,1308.47,114,0
1994-11-04,1308.47,1308.47,1294.92,1308.47,74,0
1994-11-09,1294.92,1308.47,1294.92,1308.47,60,0
1994-11-10,1308.47,1308.47,1294.92,1294.92,14,0
1994-11-11,1294.92,1294.92,1294.92,1294.92,1,0
1994-11-14,1308.47,1323.73,1308.47,1323.73,109,0
1994-11-15,1308.47,1308.47,1308.47,1308.47,27,0
1994-11-16,1323.73,1323.73,1323.73,1323.73,207,0
1994-11-17,1323.73,1323.73,1308.47,1308.47,188,0
1994-11-18,1323.73,1323.73,1308.47,1308.47,122,0
1994-11-21,1323.73,1323.73,1308.47,1308.47,182,0
1994-11-22,1308.47,1308.47,1294.92,1294.92,122,0
1994-11-23,1294.92,1308.47,1294.92,1308.47,36,0
1994-11-28,1294.92,1294.92,1294.92,1294.92,3,0
1994-11-29,1294.92,1308.47,1294.92,1294.92,70,0
1994-11-30,1294.92,1308.47,1294.92,1308.47,5,0
1994-12-01,1294.92,1294.92,1279.66,1294.92,65,0
1994-12-02,1279.66,1286.44,1279.66,1279.66,80,0
1994-12-05,1279.66,1279.66,1279.66,1279.66,3,0
1994-12-06,1279.66,1294.92,1279.66,1294.92,14,0
1994-12-07,1279.66,1279.66,1279.66,1279.66,207,0
1994-12-08,1279.66,1279.66,1279.66,1279.66,1,0
1994-12-09,1294.92,1308.47,1294.92,1308.47,10,0
1994-12-12,1308.47,1323.73,1286.44,1323.73,86,0
1994-12-13,1338.98,1338.98,1323.73,1338.98,180,0
1994-12-14,1323.73,1338.98,1323.73,1323.73,149,0
1994-12-15,1323.73,1338.98,1323.73,1323.73,342,0
1994-12-16,1323.73,1323.73,1279.66,1279.66,289,0
1994-12-19,1264.41,1264.41,1249.15,1249.15,113,0
1994-12-20,1233.9,1249.15,1218.64,1249.15,65,0
1994-12-21,1264.41,1308.47,1264.41,1308.47,55,0
1994-12-22,1308.47,1308.47,1264.41,1264.41,35,0
1994-12-23,1233.9,1249.15,1233.9,1233.9,99,0
1994-12-27,1249.15,1279.66,1249.15,1279.66,24,0
1994-12-28,1264.41,1264.41,1249.15,1264.41,34,0
1994-12-29,1249.15,1249.15,1233.9,1249.15,67,0
1994-12-30,1264.41,1264.41,1233.9,1264.41,90,0
1995-01-03,1279.66,1279.66,1279.66,1279.66,1,0
1995-01-04,1279.66,1279.66,1279.66,1279.66,2,0
1995-01-05,1294.92,1294.92,1294.92,1294.92,18,0
1995-01-06,1279.66,1279.66,1279.66,1279.66,24,0
1995-01-09,1294.92,1308.47,1279.66,1279.66,19,0
1995-01-10,1294.92,1294.92,1233.9,1249.15,207,0
1995-01-11,1249.15,1264.41,1233.9,1264.41,44,0
1995-01-12,1249.15,1264.41,1249.15,1264.41,7,0
1995-01-13,1264.41,1264.41,1264.41,1264.41,2,0
1995-01-16,1264.41,1264.41,1249.15,1249.15,17,0
1995-01-17,1264.41,1264.41,1264.41,1264.41,85,0
1995-01-18,1279.66,1279.66,1279.66,1279.66,30,0
1995-01-19,1279.66,1279.66,1279.66,1279.66,6,0
1995-01-20,1264.41,1279.66,1264.41,1264.41,63,0
1995-01-23,1279.66,1279.66,1264.41,1279.66,136,0
1995-01-24,1264.41,1279.66,1264.41,1279.66,28,0
1995-01-25,1264.41,1279.66,1264.41,1279.66,24,0
1995-01-26,1264.41,1264.41,1264.41,1264.41,2,0
1995-01-27,1264.41,1264.41,1264.41,1264.41,6,0
1995-01-30,1279.66,1279.66,1264.41,1264.41,11,0
1995-01-31,1279.66,1279.66,1279.66,1279.66,45,0
1995-02-01,1294.92,1294.92,1279.66,1294.92,18,0
1995-02-02,1294.92,1294.92,1279.66,1279.66,32,0
1995-02-07,1279.66,1294.92,1279.66,1279.66,93,0
1995-02-08,1279.66,1279.66,1279.66,1279.66,2,0
1995-02-09,1264.41,1264.41,1264.41,1264.41,6,0
1995-02-10,1279.66,1279.66,1279.66,1279.66,97,0
1995-02-13,1294.92,1294.92,1279.66,1294.92,316,0
1995-02-14,1279.66,1279.66,1279.66,1279.66,6,0
1995-02-15,1279.66,1279.66,1279.66,1279.66,240,0
1995-02-16,1279.66,1279.66,1264.41,1264.41,44,0
1995-02-17,1279.66,1279.66,1264.41,1279.66,1055,0
1995-02-21,1264.41,1271.19,1264.41,1264.41,72,0
1995-02-22,1279.66,1279.66,1264.41,1264.41,148,0
1995-02-23,1279.66,1279.66,1279.66,1279.66,480,0
1995-02-24,1279.66,1279.66,1279.66,1279.66,310,0
1995-02-27,1264.41,1279.66,1264.41,1279.66,24,0
1995-02-28,1279.66,1279.66,1264.41,1264.41,127,0
1995-03-01,1264.41,1264.41,1264.41,1264.41,6,0
1995-03-02,1264.41,1264.41,1264.41,1264.41,6,0
1995-03-03,1264.41,1279.66,1264.41,1279.66,29,0
1995-03-06,1264.41,1264.41,1249.15,1249.15,47,0
1995-03-08,1294.92,1294.92,1279.66,1279.66,6,0
1995-03-09,1308.47,1308.47,1308.47,1308.47,2,0
1995-03-10,1308.47,1323.73,1308.47,1323.73,5,0
1995-03-15,1354.24,1415.25,1338.98,1384.75,48,0
1995-03-16,1384.75,1384.75,1323.73,1338.98,13,0
1995-03-17,1323.73,1338.98,1323.73,1323.73,18,0
1995-03-20,1323.73,1323.73,1323.73,1323.73,18,0
1995-03-21,1323.73,1323.73,1323.73,1323.73,2,0
1995-03-22,1323.73,1323.73,1294.92,1294.92,9,0
1995-03-23,1264.41,1264.41,1203.39,1203.39,31,0
1995-03-24,1203.39,1203.39,1188.14,1188.14,30,0
1995-03-27,1188.14,1188.14,1174.58,1174.58,63,0
1995-03-28,1159.32,1159.32,1144.07,1144.07,44,0
1995-03-29,1128.81,1128.81,1083.05,1083.05,64,0
1995-03-30,1083.05,1113.56,1083.05,1098.31,78,0
1995-03-31,1083.05,1098.31,1083.05,1098.31,12,0
1995-04-03,1083.05,1113.56,1083.05,1113.56,42,0
1995-04-04,1128.81,1174.58,1128.81,1174.58,42,0
1995-04-05,1159.32,1203.39,1159.32,1203.39,153,0
1995-04-06,1203.39,1203.39,1188.14,1188.14,376,0
1995-04-07,1188.14,1188.14,1188.14,1188.14,9,0
1995-04-10,1188.14,1188.14,1188.14,1188.14,6,0
1995-04-11,1188.14,1203.39,1188.14,1203.39,29,0
1995-04-12,1188.14,1188.14,1174.58,1174.58,25,0
1995-04-13,1174.58,1174.58,1144.07,1144.07,195,0
1995-04-17,1128.81,1144.07,1128.81,1144.07,140,0
1995-04-18,1144.07,1144.07,1144.07,1144.07,2,0
1995-04-19,1159.32,1159.32,1113.56,1113.56,71,0
1995-04-20,1128.81,1144.07,1128.81,1144.07,73,0
1995-04-21,1159.32,1174.58,1144.07,1159.32,54,0
1995-04-24,1159.32,1174.58,1159.32,1159.32,210,0
1995-04-25,1174.58,1174.58,1174.58,1174.58,217,0
1995-04-26,1188.14,1188.14,1174.58,1174.58,14,0
1995-04-27,1159.32,1174.58,1159.32,1159.32,26,0
1995-04-28,1174.58,1174.58,1159.32,1159.32,11,0
1995-05-01,1174.58,1174.58,1144.07,1144.07,60,0
1995-05-02,1128.81,1128.81,1128.81,1128.81,14,0
1995-05-03,1128.81,1144.07,1128.81,1144.07,10,0
1995-05-04,1128.81,1128.81,1113.56,1113.56,112,0
1995-05-05,1128.81,1144.07,1128.81,1144.07,24,0
1995-05-09,1144.07,1144.07,1144.07,1144.07,65,0
1995-05-10,1128.81,1128.81,1113.56,1113.56,21,0
1995-05-11,1128.81,1128.81,1128.81,1128.81,6,0
1995-05-12,1128.81,1144.07,1128.81,1128.81,1263,0
1995-05-15,1128.81,1144.07,1128.81,1144.07,6,0
1995-05-16,1159.32,1159.32,1144.07,1159.32,11,0
1995-05-17,1159.32,1159.32,1144.07,1144.07,3,0
1995-05-18,1159.32,1159.32,1128.81,1128.81,20,0
1995-05-19,1144.07,1144.07,1113.56,1113.56,8,0
1995-05-22,1128.81,1144.07,1128.81,1144.07,8,0
1995-05-23,1098.31,1098.31,1067.8,1083.05,2484,0
1995-05-24,1083.05,1098.31,1083.05,1083.05,452,0
1995-05-25,1083.05,1083.05,1067.8,1067.8,206,0
1995-05-26,1083.05,1083.05,1067.8,1067.8,97,0
1995-05-30,1067.8,1067.8,1067.8,1067.8,31,0
1995-05-31,1067.8,1067.8,1054.24,1054.24,469,0
1995-06-01,1067.8,1067.8,1054.24,1067.8,39,0
1995-06-02,1067.8,1067.8,1054.24,1054.24,132,0
1995-06-05,1054.24,1083.05,1054.24,1067.8,205,0
1995-06-06,1067.8,1128.81,1067.8,1128.81,517,0
1995-06-07,1128.81,1128.81,1098.31,1098.31,63,0
1995-06-08,1083.05,1098.31,1067.8,1083.05,237,0
1995-06-09,1098.31,1113.56,1083.05,1083.05,28,0
1995-06-12,1098.31,1113.56,1083.05,1083.05,58,0
1995-06-13,1098.31,1098.31,1083.05,1083.05,41,0
1995-06-14,1098.31,1113.56,1098.31,1113.56,106,0
1995-06-15,1113.56,1128.81,1098.31,1128.81,142,0
1995-06-16,1128.81,1128.81,1113.56,1113.56,13,0
1995-06-19,1128.81,1128.81,1113.56,1128.81,13,0
1995-06-20,1113.56,1144.07,1113.56,1144.07,86,0
1995-06-21,1144.07,1249.15,1144.07,1249.15,225,0
1995-06-22,1249.15,1264.41,1203.39,1203.39,366,0
1995-06-23,1188.14,1203.39,1159.32,1203.39,44,0
1995-06-26,1188.14,1203.39,1188.14,1203.39,106,0
1995-06-27,1218.64,1218.64,1203.39,1203.39,519,0
1995-06-28,1203.39,1203.39,1203.39,1203.39,14,0
1995-06-29,1203.39,1203.39,1188.14,1188.14,6,0
1995-06-30,1218.64,1264.41,1196.61,1233.9,343,0
1995-07-03,1249.15,1249.15,1249.15,1249.15,41,0
1995-07-06,1249.15,1249.15,1233.9,1233.9,7,0
1995-07-07,1218.64,1233.9,1218.64,1218.64,24,0
1995-07-10,1203.39,1233.9,1203.39,1203.39,38,0
1995-07-11,1218.64,1218.64,1218.64,1218.64,1,0
1995-07-12,1218.64,1218.64,1203.39,1218.64,262,0
1995-07-13,1203.39,1203.39,1159.32,1159.32,18,0
1995-07-14,1144.07,1203.39,1098.31,1203.39,622,0
1995-07-17,1188.14,1203.39,1188.14,1203.39,112,0
1995-07-18,1188.14,1188.14,1159.32,1159.32,328,0
1995-07-19,1159.32,1159.32,1159.32,1159.32,13,0
1995-07-20,1174.58,1174.58,1174.58,1174.58,388,0
1995-07-21,1174.58,1174.58,1174.58,1174.58,13,0
1995-07-24,1181.36,1188.14,1174.58,1188.14,333,0
1995-07-25,1188.14,1188.14,1188.14,1188.14,6,0
1995-07-27,1174.58,1188.14,1174.58,1188.14,169,0
1995-07-31,1203.39,1203.39,1188.14,1203.39,81,0
1995-08-01,1203.39,1203.39,1203.39,1203.39,21,0
1995-08-02,1203.39,1218.64,1203.39,1218.64,39,0
1995-08-03,1218.64,1218.64,1218.64,1218.64,139,0
1995-08-04,1218.64,1218.64,1218.64,1218.64,41,0
1995-08-07,1218.64,1218.64,1218.64,1218.64,7,0
1995-08-08,1218.64,1218.64,1218.64,1218.64,342,0
1995-08-09,1218.64,1218.64,1218.64,1218.64,6,0
1995-08-10,1218.64,1233.9,1218.64,1233.9,40,0
1995-08-11,1233.9,1233.9,1233.9,1233.9,41,0
1995-08-14,1249.15,1249.15,1249.15,1249.15,3,0
1995-08-15,1249.15,1249.15,1249.15,1249.15,1,0
1995-08-16,1233.9,1233.9,1233.9,1233.9,130,0
1995-08-17,1218.64,1233.9,1218.64,1218.64,12,0
1995-08-18,1203.39,1203.39,1203.39,1203.39,35,0
1995-08-21,1218.64,1218.64,1203.39,1203.39,17,0
1995-08-22,1203.39,1203.39,1188.14,1188.14,58,0
1995-08-23,1188.14,1188.14,1188.14,1188.14,30,0
1995-08-24,1174.58,1188.14,1098.31,1098.31,883,0
1995-08-25,1113.56,1113.56,1113.56,1113.56,2,0
1995-08-28,1113.56,1113.56,1083.05,1083.05,175,0
1995-08-29,1083.05,1098.31,1083.05,1098.31,2,0
1995-08-30,1098.31,1098.31,1083.05,1098.31,25,0
1995-08-31,1098.31,1144.07,1098.31,1144.07,69,0
1995-09-01,1144.07,1144.07,1144.07,1144.07,67,0
1995-09-05,1144.07,1188.14,1144.07,1188.14,143,0
1995-09-06,1174.58,1203.39,1174.58,1203.39,96,0
1995-09-07,1218.64,1218.64,1188.14,1203.39,53,0
1995-09-08,1159.32,1159.32,1128.81,1128.81,185,0
1995-09-11,1144.07,1174.58,1128.81,1128.81,123,0
1995-09-12,1128.81,1128.81,1113.56,1113.56,120,0
1995-09-13,1113.56,1128.81,1098.31,1098.31,63,0
1995-09-14,1098.31,1113.56,1098.31,1113.56,35,0
1995-09-15,1098.31,1098.31,1098.31,1098.31,59,0
1995-09-19,1113.56,1144.07,1113.56,1128.81,21,0
1995-09-20,1128.81,1128.81,1128.81,1128.81,199,0
1995-09-21,1128.81,1128.81,1113.56,1113.56,4,0
1995-09-22,1113.56,1128.81,1098.31,1098.31,13,0
1995-09-25,1113.56,1113.56,1113.56,1113.56,78,0
1995-09-26,1113.56,1113.56,1098.31,1098.31,196,0
1995-09-27,1098.31,1128.81,1098.31,1098.31,137,0
1995-09-28,1098.31,1098.31,1083.05,1098.31,220,0
1995-09-29,1098.31,1098.31,1083.05,1083.05,19,0
1995-10-02,1083.05,1098.31,1083.05,1098.31,113,0
1995-10-03,1098.31,1098.31,1083.05,1083.05,32,0
1995-10-04,1098.31,1098.31,1083.05,1083.05,235,0
1995-10-06,1067.8,1067.8,1038.98,1054.24,76,0
1995-10-09,1038.98,1038.98,1023.73,1023.73,37,0
1995-10-10,1023.73,1023.73,1008.47,1008.47,368,0
1995-10-11,1023.73,1023.73,1008.47,1008.47,11,0
1995-10-12,1023.73,1023.73,1023.73,1023.73,2,0
1995-10-13,1023.73,1067.8,1023.73,1054.24,1281,0
1995-10-16,1054.24,1067.8,1038.98,1067.8,124,0
1995-10-17,1067.8,1067.8,1054.24,1054.24,4,0
1995-10-18,1038.98,1038.98,1023.73,1038.98,300,0
1995-10-19,1054.24,1054.24,1038.98,1054.24,178,0
1995-10-20,1054.24,1054.24,1038.98,1054.24,131,0
1995-10-23,1054.24,1083.05,1054.24,1083.05,41,0
1995-10-24,1083.05,1083.05,1067.8,1067.8,55,0
1995-10-25,1083.05,1083.05,1083.05,1083.05,84,0
1995-10-26,1067.8,1067.8,1054.24,1067.8,781,0
1995-10-27,1054.24,1098.31,1054.24,1083.05,97,0
1995-10-30,1083.05,1113.56,1083.05,1113.56,37,0
1995-10-31,1113.56,1113.56,1083.05,1083.05,96,0
1995-11-01,1098.31,1098.31,1083.05,1083.05,278,0
1995-11-02,1083.05,1098.31,1083.05,1083.05,387,0
1995-11-03,1098.31,1113.56,1054.24,1054.24,1906,0
1995-11-06,1067.8,1083.05,1067.8,1067.8,870,0
1995-11-07,1083.05,1083.05,1054.24,1067.8,370,0
1995-11-08,1054.24,1067.8,1054.24,1067.8,428,0
1995-11-09,1054.24,1067.8,1054.24,1067.8,360,0
1995-11-10,1054.24,1067.8,1054.24,1054.24,485,0
1995-11-13,1067.8,1067.8,1054.24,1054.24,9,0
1995-11-14,1067.8,1067.8,1054.24,1067.8,126,0
1995-11-15,1067.8,1067.8,1054.24,1054.24,343,0
1995-11-16,1054.24,1054.24,1054.24,1054.24,102,0
1995-11-17,1067.8,1083.05,1067.8,1067.8,93,0
1995-11-20,1067.8,1083.05,1067.8,1083.05,4,0
1995-11-21,1067.8,1067.8,1038.98,1038.98,358,0
1995-11-22,1054.24,1054.24,1023.73,1023.73,458,0
1995-11-24,1023.73,1023.73,1023.73,1023.73,1,0
1995-11-27,1038.98,1054.24,1038.98,1054.24,319,0
1995-11-28,1067.8,1067.8,1067.8,1067.8,52,0
1995-11-29,1054.24,1067.8,1054.24,1067.8,7,0
1995-11-30,1067.8,1067.8,1054.24,1067.8,148,0
1995-12-01,1067.8,1067.8,1067.8,1067.8,38,0
1995-12-04,1083.05,1083.05,1067.8,1067.8,248,0
1995-12-05,1083.05,1098.31,1083.05,1083.05,254,0
1995-12-06,1098.31,1144.07,1098.31,1144.07,617,0
1995-12-07,1128.81,1144.07,1128.81,1144.07,165,0
1995-12-08,1144.07,1144.07,1128.81,1128.81,12,0
1995-12-11,1128.81,1159.32,1128.81,1159.32,553,0
1995-12-12,1159.32,1159.32,1128.81,1128.81,255,0
1995-12-13,1128.81,1144.07,1113.56,1113.56,109,0
1995-12-14,1113.56,1113.56,1083.05,1098.31,98,0
1995-12-15,1098.31,1098.31,1098.31,1098.31,7,0
1995-12-18,1098.31,1098.31,1038.98,1054.24,984,0
1995-12-19,1038.98,1067.8,1038.98,1054.24,89,0
1995-12-20,1054.24,1098.31,1038.98,1098.31,484,0
1995-12-21,1113.56,1113.56,1083.05,1083.05,209,0
1995-12-22,1098.31,1098.31,1083.05,1083.05,47,0
1995-12-26,1098.31,1098.31,1083.05,1083.05,13,0
1995-12-27,1083.05,1083.05,1067.8,1067.8,20,0
1995-12-28,1067.8,1083.05,1067.8,1083.05,277,0
1995-12-29,1083.05,1083.05,1054.24,1067.8,524,0
1996-01-02,1067.8,1067.8,1067.8,1067.8,137,0
1996-01-03,1067.8,1083.05,1067.8,1083.05,271,0
1996-01-04,1067.8,1067.8,1038.98,1038.98,294,0
1996-01-05,1038.98,1054.24,1038.98,1054.24,129,0
1996-01-08,1067.8,1083.05,1067.8,1083.05,250,0
1996-01-09,1083.05,1083.05,1067.8,1083.05,19,0
1996-01-10,1083.05,1083.05,1067.8,1083.05,111,0
1996-01-11,1128.81,1144.07,1113.56,1113.56,478,0
1996-01-12,1128.81,1128.81,1113.56,1128.81,172,0
1996-01-15,1113.56,1128.81,1113.56,1128.81,204,0
1996-01-16,1128.81,1128.81,1083.05,1098.31,511,0
1996-01-17,1083.05,1098.31,1083.05,1083.05,89,0
1996-01-18,1083.05,1083.05,1083.05,1083.05,24,0
1996-01-19,1098.31,1098.31,1067.8,1083.05,109,0
1996-01-22,1113.56,1159.32,1113.56,1159.32,1297,0
1996-01-23,1174.58,1264.41,1174.58,1233.9,2283,0
1996-01-24,1233.9,1249.15,1233.9,1249.15,1218,0
1996-01-25,1249.15,1249.15,1233.9,1233.9,521,0
1996-01-26,1249.15,1249.15,1218.64,1218.64,94,0
1996-01-29,1218.64,1218.64,1188.14,1203.39,272,0
1996-01-30,1218.64,1218.64,1203.39,1218.64,2090,0
1996-01-31,1218.64,1233.9,1218.64,1233.9,73,0
1996-02-01,1233.9,1264.41,1233.9,1264.41,443,0
1996-02-02,1264.41,1279.66,1249.15,1264.41,289,0
1996-02-05,1279.66,1294.92,1264.41,1294.92,168,0
1996-02-06,1308.47,1308.47,1294.92,1308.47,699,0
1996-02-07,1294.92,1323.73,1294.92,1323.73,296,0
1996-02-08,1323.73,1369.49,1308.47,1369.49,598,0
1996-02-09,1354.24,1444.07,1354.24,1428.81,527,0
1996-02-12,1428.81,1428.81,1400,1400,309,0
1996-02-13,1400,1400,1323.73,1369.49,207,0
1996-02-14,1384.75,1415.25,1369.49,1415.25,408,0
1996-02-15,1415.25,1415.25,1369.49,1384.75,272,0
1996-02-16,1400,1400,1384.75,1384.75,32,0
1996-02-20,1354.24,1369.49,1338.98,1354.24,259,0
1996-02-21,1354.24,1369.49,1354.24,1354.24,378,0
1996-02-22,1369.49,1384.75,1354.24,1369.49,402,0
1996-02-23,1384.75,1384.75,1354.24,1369.49,221,0
1996-02-26,1369.49,1400,1369.49,1400,77,0
1996-02-27,1384.75,1400,1384.75,1400,83,0
1996-02-28,1384.75,1400,1384.75,1384.75,127,0
1996-02-29,1384.75,1384.75,1369.49,1369.49,282,0
1996-03-01,1384.75,1384.75,1354.24,1354.24,101,0
1996-03-04,1369.49,1369.49,1354.24,1354.24,65,0
1996-03-05,1338.98,1354.24,1308.47,1323.73,229,0
1996-03-06,1323.73,1323.73,1308.47,1308.47,60,0
1996-03-07,1308.47,1323.73,1294.92,1308.47,186,0
1996-03-08,1308.47,1308.47,1264.41,1264.41,386,0
1996-03-11,1264.41,1294.92,1264.41,1294.92,113,0
1996-03-12,1308.47,1323.73,1294.92,1323.73,242,0
1996-03-13,1323.73,1369.49,1323.73,1338.98,1313,0
1996-03-14,1354.24,1354.24,1338.98,1354.24,794,0
1996-03-15,1369.49,1384.75,1369.49,1384.75,460,0
1996-03-18,1384.75,1384.75,1369.49,1384.75,116,0
1996-03-19,1384.75,1384.75,1369.49,1384.75,44,0
1996-03-20,1369.49,1384.75,1369.49,1369.49,386,0
1996-03-21,1369.49,1384.75,1354.24,1354.24,396,0
1996-03-22,1369.49,1384.75,1369.49,1384.75,145,0
1996-03-25,1400,1400,1369.49,1384.75,236,0
1996-03-26,1384.75,1428.81,1369.49,1428.81,489,0
1996-03-27,1444.07,1459.32,1428.81,1444.07,1030,0
1996-03-28,1428.81,1474.58,1428.81,1474.58,484,0
1996-03-29,1474.58,1535.59,1474.58,1535.59,565,0
1996-04-01,1550.85,1550.85,1459.32,1474.58,371,0
1996-04-02,1489.83,1535.59,1489.83,1505.08,1201,0
1996-04-03,1505.08,1550.85,1505.08,1550.85,442,0
1996-04-04,1535.59,1610.17,1535.59,1579.66,466,0
1996-04-08,1579.66,1579.66,1505.08,1535.59,717,0
1996-04-09,1579.66,1610.17,1579.66,1610.17,559,0
1996-04-10,1610.17,1684.75,1610.17,1684.75,4184,0
1996-04-11,1700,1715.25,1684.75,1700,695,0
1996-04-12,1715.25,1776.27,1684.75,1745.76,444,0
1996-04-15,1761.02,1761.02,1684.75,1700,295,0
1996-04-16,1715.25,1805.08,1700,1791.53,929,0
1996-04-17,1791.53,1791.53,1745.76,1791.53,891,0
1996-04-18,1776.27,1776.27,1715.25,1761.02,462,0
1996-04-19,1761.02,1791.53,1745.76,1791.53,543,0
1996-04-22,1791.53,1850.85,1791.53,1835.59,961,0
1996-04-23,1850.85,1850.85,1791.53,1791.53,439,0
1996-04-24,1791.53,1820.34,1791.53,1820.34,224,0
1996-04-25,1820.34,1850.85,1805.08,1820.34,893,0
1996-04-26,1820.34,1820.34,1805.08,1820.34,146,0
1996-04-29,1805.08,1820.34,1791.53,1805.08,432,0
1996-04-30,1805.08,1820.34,1791.53,1805.08,455,0
1996-05-01,1835.59,1835.59,1805.08,1805.08,1454,0
1996-05-02,1791.53,1805.08,1776.27,1776.27,637,0
1996-05-03,1791.53,1805.08,1776.27,1776.27,421,0
1996-05-06,1791.53,1791.53,1745.76,1745.76,407,0
1996-05-07,1761.02,1761.02,1684.75,1684.75,430,0
1996-05-08,1684.75,1684.75,1610.17,1640.68,345,0
1996-05-09,1640.68,1671.19,1640.68,1671.19,431,0
1996-05-10,1671.19,1791.53,1671.19,1776.27,548,0
1996-05-13,1791.53,1820.34,1776.27,1820.34,583,0
1996-05-14,1805.08,1835.59,1805.08,1835.59,313,0
1996-05-15,1835.59,1881.36,1820.34,1850.85,641,0
1996-05-16,1805.08,1850.85,1805.08,1850.85,380,0
1996-05-17,1850.85,1896.61,1820.34,1866.1,320,0
1996-05-20,1881.36,1881.36,1850.85,1866.1,89,0
1996-05-21,1866.1,1881.36,1850.85,1866.1,217,0
1996-05-22,1866.1,1881.36,1835.59,1850.85,266,0
1996-05-23,1850.85,1940.68,1850.85,1911.86,707,0
1996-05-24,1925.42,1955.93,1925.42,1940.68,333,0
1996-05-28,1925.42,1940.68,1925.42,1925.42,392,0
1996-05-29,1940.68,1940.68,1925.42,1940.68,217,0
1996-05-30,1940.68,1940.68,1866.1,1881.36,917,0
1996-05-31,1881.36,1881.36,1866.1,1866.1,377,0
1996-06-03,1866.1,1911.86,1866.1,1866.1,158,0
1996-06-04,1866.1,1881.36,1866.1,1881.36,58,0
1996-06-05,1866.1,1866.1,1866.1,1866.1,45,0
1996-06-06,1881.36,1896.61,1866.1,1896.61,215,0
1996-06-07,1881.36,1911.86,1866.1,1911.86,113,0
1996-06-10,1911.86,1925.42,1896.61,1911.86,89,0
1996-06-11,1911.86,1925.42,1896.61,1896.61,148,0
1996-06-12,1911.86,1911.86,1881.36,1896.61,306,0
1996-06-13,1881.36,1896.61,1881.36,1881.36,225,0
1996-06-14,1881.36,1896.61,1881.36,1896.61,454,0
1996-06-17,1881.36,1896.61,1881.36,1881.36,116,0
1996-06-18,1896.61,1896.61,1881.36,1896.61,93,0
1996-06-19,1881.36,1911.86,1881.36,1881.36,269,0
1996-06-20,1881.36,1881.36,1866.1,1866.1,119,0
1996-06-21,1850.85,1850.85,1805.08,1820.34,169,0
1996-06-24,1835.59,1835.59,1805.08,1805.08,97,0
1996-06-25,1805.08,1805.08,1761.02,1761.02,199,0
1996-06-26,1745.76,1745.76,1715.25,1730.51,230,0
1996-06-27,1745.76,1745.76,1625.42,1684.75,190,0
1996-06-28,1684.75,1805.08,1684.75,1805.08,1083,0
1996-07-01,1820.34,1881.36,1820.34,1866.1,501,0
1996-07-02,1866.1,1911.86,1866.1,1911.86,541,0
1996-07-03,1918.64,1918.64,1881.36,1881.36,559,0
1996-07-05,1866.1,1866.1,1850.85,1850.85,12,0
1996-07-08,1866.1,1881.36,1835.59,1835.59,284,0
1996-07-09,1850.85,1850.85,1835.59,1850.85,283,0
1996-07-10,1835.59,1866.1,1835.59,1850.85,144,0
1996-07-11,1850.85,1866.1,1850.85,1866.1,143,0
1996-07-12,1850.85,1859.32,1850.85,1850.85,24,0
1996-07-15,1850.85,1850.85,1835.59,1850.85,60,0
1996-07-16,1835.59,1881.36,1835.59,1866.1,117,0
1996-07-17,1866.1,1881.36,1866.1,1866.1,24,0
1996-07-18,1881.36,1940.68,1866.1,1940.68,175,0
1996-07-19,1925.42,1955.93,1925.42,1955.93,244,0
1996-07-22,1971.19,2045.76,1955.93,2045.76,352,0
1996-07-23,2045.76,2091.53,2001.69,2032.2,343,0
1996-07-24,2016.95,2016.95,1971.19,1971.19,106,0
1996-07-25,1971.19,1986.44,1971.19,1971.19,45,0
1996-07-26,1986.44,2016.95,1971.19,2001.69,684,0
1996-07-29,2016.95,2032.2,2001.69,2001.69,145,0
1996-07-30,2001.69,2001.69,1925.42,1940.68,394,0
1996-07-31,1940.68,1955.93,1925.42,1955.93,117,0
1996-08-01,1940.68,1955.93,1940.68,1940.68,40,0
1996-08-02,1940.68,1955.93,1940.68,1940.68,38,0
1996-08-05,1971.19,1986.44,1940.68,1955.93,143,0
1996-08-06,1955.93,1955.93,1940.68,1955.93,101,0
1996-08-07,1955.93,1955.93,1896.61,1925.42,179,0
1996-08-08,1925.42,1955.93,1925.42,1940.68,99,0
1996-08-09,1940.68,1955.93,1925.42,1925.42,281,0
1996-08-12,1925.42,1940.68,1925.42,1940.68,173,0
1996-08-13,1940.68,1940.68,1925.42,1940.68,34,0
1996-08-14,1925.42,1925.42,1850.85,1866.1,104,0
1996-08-15,1835.59,1835.59,1776.27,1791.53,134,0
1996-08-16,1791.53,1805.08,1791.53,1805.08,96,0
1996-08-19,1805.08,1835.59,1805.08,1820.34,92,0
1996-08-20,1835.59,1835.59,1805.08,1805.08,245,0
1996-08-21,1805.08,1835.59,1805.08,1820.34,196,0
1996-08-22,1820.34,1820.34,1805.08,1820.34,376,0
1996-08-23,1820.34,1820.34,1805.08,1820.34,100,0
1996-08-26,1805.08,1820.34,1805.08,1820.34,78,0
1996-08-27,1820.34,1835.59,1805.08,1835.59,337,0
1996-08-28,1835.59,1835.59,1835.59,1835.59,88,0
1996-08-29,1820.34,1835.59,1820.34,1835.59,25,0
1996-08-30,1820.34,1850.85,1820.34,1820.34,281,0
1996-09-03,1820.34,1835.59,1761.02,1761.02,111,0
1996-09-04,1776.27,1791.53,1761.02,1776.27,23,0
1996-09-05,1776.27,1776.27,1745.76,1745.76,32,0
1996-09-06,1761.02,1761.02,1715.25,1761.02,1611,0
1996-09-09,1761.02,1805.08,1745.76,1805.08,539,0
1996-09-10,1820.34,1850.85,1820.34,1850.85,63,0
1996-09-11,1835.59,1896.61,1835.59,1896.61,1192,0
1996-09-12,1881.36,1896.61,1850.85,1896.61,743,0
1996-09-13,1911.86,1911.86,1881.36,1881.36,833,0
1996-09-16,1866.1,1896.61,1850.85,1866.1,444,0
1996-09-17,1881.36,1881.36,1850.85,1881.36,70,0
1996-09-18,1866.1,1866.1,1850.85,1850.85,32,0
1996-09-19,1850.85,1850.85,1820.34,1835.59,208,0
1996-09-20,1820.34,1835.59,1820.34,1820.34,28,0
1996-09-23,1820.34,1835.59,1820.34,1820.34,40,0
1996-09-24,1820.34,1850.85,1820.34,1835.59,1336,0
1996-09-25,1866.1,1866.1,1850.85,1866.1,2076,0
1996-09-26,1850.85,1881.36,1850.85,1881.36,2151,0
1996-09-27,1881.36,1881.36,1866.1,1881.36,405,0
1996-09-30,1881.36,1881.36,1866.1,1881.36,591,0
1996-10-01,1881.36,1881.36,1881.36,1881.36,1849,0
1996-10-02,1881.36,1896.61,1866.1,1896.61,689,0
1996-10-03,1896.61,1911.86,1881.36,1911.86,1014,0
1996-10-04,1896.61,1925.42,1896.61,1925.42,349,0
1996-10-07,1925.42,1940.68,1911.86,1940.68,386,0
1996-10-08,1940.68,1955.93,1925.42,1940.68,347,0
1996-10-09,1940.68,1971.19,1933.9,1940.68,908,0
1996-10-10,1955.93,2106.78,1955.93,2045.76,2512,0
1996-10-11,2061.02,2061.02,2045.76,2061.02,227,0
1996-10-14,2076.27,2091.53,2054.24,2076.27,218,0
1996-10-15,2122.03,2181.36,2122.03,2167.8,417,0
1996-10-16,2167.8,2167.8,2122.03,2122.03,314,0
1996-10-17,2122.03,2152.54,2122.03,2152.54,183,0
1996-10-18,2152.54,2181.36,2137.29,2181.36,540,0
1996-10-21,2196.61,2242.37,2196.61,2211.86,657,0
1996-10-22,2211.86,2211.86,2181.36,2196.61,71,0
1996-10-23,2196.61,2196.61,2152.54,2152.54,380,0
1996-10-24,2167.8,2167.8,2122.03,2152.54,135,0
1996-10-25,2167.8,2167.8,2152.54,2152.54,81,0
1996-10-28,2167.8,2167.8,2152.54,2167.8,129,0
1996-10-29,2167.8,2196.61,2152.54,2196.61,242,0
1996-10-30,2211.86,2227.12,2152.54,2167.8,438,0
1996-10-31,2181.36,2196.61,2152.54,2167.8,1491,0
1996-11-01,2152.54,2167.8,2152.54,2152.54,133,0
1996-11-04,2152.54,2152.54,2106.78,2122.03,89,0
1996-11-05,2106.78,2137.29,2106.78,2122.03,148,0
1996-11-06,2106.78,2106.78,2076.27,2076.27,1162,0
1996-11-07,2091.53,2137.29,2091.53,2137.29,1083,0
1996-11-08,2137.29,2152.54,2137.29,2152.54,1693,0
1996-11-11,2167.8,2167.8,2152.54,2167.8,2078,0
1996-11-12,2167.8,2167.8,2152.54,2167.8,366,0
1996-11-13,2167.8,2167.8,2152.54,2167.8,359,0
1996-11-14,2152.54,2211.86,2152.54,2196.61,421,0
1996-11-15,2211.86,2257.63,2211.86,2242.37,622,0
1996-11-18,2242.37,2257.63,2242.37,2242.37,186,0
1996-11-19,2257.63,2257.63,2227.12,2257.63,221,0
1996-11-20,2257.63,2332.2,2257.63,2332.2,1297,0
1996-11-21,2316.95,2377.97,2316.95,2362.71,424,0
1996-11-22,2377.97,2422.03,2377.97,2408.47,630,0
1996-11-25,2422.03,2498.31,2422.03,2498.31,1572,0
1996-11-26,2483.05,2572.88,2483.05,2572.88,792,0
1996-11-27,2557.63,2603.39,2544.07,2603.39,361,0
1996-11-29,2603.39,2618.64,2588.14,2618.64,84,0
1996-12-02,2633.9,2708.47,2618.64,2708.47,773,0
1996-12-03,2723.73,2813.56,2723.73,2813.56,699,0
1996-12-04,2828.81,2979.66,2828.81,2889.83,775,0
1996-12-05,2889.83,2918.64,2649.15,2677.97,1238,0
1996-12-06,2649.15,2769.49,2557.63,2693.22,1096,0
1996-12-09,2693.22,2723.73,2664.41,2723.73,571,0
1996-12-10,2723.73,2723.73,2649.15,2664.41,428,0
1996-12-11,2649.15,2664.41,2588.14,2649.15,161,0
1996-12-12,2664.41,2664.41,2618.64,2664.41,165,0
1996-12-13,2649.15,2649.15,2603.39,2618.64,847,0
1996-12-16,2633.9,2633.9,2603.39,2618.64,352,0
1996-12-17,2603.39,2603.39,2513.56,2528.81,627,0
1996-12-18,2513.56,2513.56,2452.54,2483.05,861,0
1996-12-19,2483.05,2649.15,2467.8,2649.15,835,0
1996-12-20,2664.41,2664.41,2603.39,2649.15,332,0
1996-12-23,2649.15,2664.41,2649.15,2649.15,319,0
1996-12-24,2664.41,2677.97,2664.41,2677.97,650,0
1996-12-26,2677.97,2693.22,2664.41,2693.22,86,0
1996-12-27,2677.97,2693.22,2633.9,2633.9,434,0
1996-12-30,2649.15,2664.41,2649.15,2664.41,906,0
1996-12-31,2664.41,2798.31,2664.41,2798.31,302,0
1997-01-02,2784.75,2784.75,2649.15,2664.41,503,0
1997-01-03,2633.9,2649.15,2618.64,2633.9,102,0
1997-01-06,2649.15,2649.15,2618.64,2633.9,411,0
1997-01-07,2649.15,2649.15,2572.88,2588.14,280,0
1997-01-08,2603.39,2649.15,2603.39,2633.9,294,0
1997-01-09,2633.9,2633.9,2603.39,2633.9,388,0
1997-01-10,2633.9,2633.9,2588.14,2603.39,153,0
1997-01-13,2603.39,2618.64,2557.63,2618.64,663,0
1997-01-14,2618.64,2754.24,2603.39,2754.24,418,0
1997-01-15,2769.49,2905.08,2769.49,2889.83,2391,0
1997-01-16,2889.83,2889.83,2844.07,2874.58,808,0
1997-01-17,2874.58,2874.58,2798.31,2844.07,217,0
1997-01-20,2828.81,2837.29,2677.97,2677.97,162,0
1997-01-21,2664.41,2723.73,2664.41,2693.22,79,0
1997-01-22,2708.47,2708.47,2649.15,2649.15,183,0
1997-01-23,2677.97,2677.97,2603.39,2603.39,150,0
1997-01-24,2618.64,2618.64,2557.63,2588.14,189,0
1997-01-27,2603.39,2603.39,2483.05,2483.05,228,0
1997-01-28,2483.05,2557.63,2483.05,2544.07,214,0
1997-01-29,2557.63,2557.63,2513.56,2528.81,148,0
1997-01-30,2557.63,2572.88,2528.81,2544.07,159,0
1997-01-31,2557.63,2603.39,2557.63,2588.14,230,0
1997-02-03,2603.39,2633.9,2588.14,2633.9,181,0
1997-02-04,2618.64,2618.64,2603.39,2618.64,114,0
1997-02-05,2603.39,2633.9,2603.39,2633.9,205,0
1997-02-06,2633.9,2633.9,2603.39,2618.64,364,0
1997-02-07,2618.64,2677.97,2557.63,2677.97,582,0
1997-02-10,2528.81,2557.63,2467.8,2483.05,192,0
1997-02-11,2483.05,2483.05,2377.97,2393.22,356,0
1997-02-12,2393.22,2422.03,2393.22,2408.47,584,0
1997-02-13,2393.22,2408.47,2362.71,2393.22,571,0
1997-02-14,2393.22,2393.22,2362.71,2377.97,2092,0
1997-02-18,2362.71,2377.97,2362.71,2362.71,835,0
1997-02-19,2377.97,2393.22,2332.2,2332.2,545,0
1997-02-20,2347.46,2347.46,2272.88,2288.14,662,0
1997-02-21,2288.14,2288.14,2272.88,2272.88,182,0
1997-02-24,2272.88,2288.14,2272.88,2288.14,371,0
1997-02-25,2288.14,2288.14,2272.88,2288.14,166,0
1997-02-26,2288.14,2347.46,2272.88,2347.46,424,0
1997-02-27,2332.2,2377.97,2316.95,2377.97,368,0
1997-02-28,2362.71,2377.97,2362.71,2377.97,763,0
1997-03-03,2408.47,2467.8,2393.22,2452.54,744,0
1997-03-04,2452.54,2528.81,2452.54,2528.81,192,0
1997-03-05,2528.81,2528.81,2498.31,2498.31,167,0
1997-03-06,2513.56,2618.64,2498.31,2618.64,356,0
1997-03-07,2603.39,2603.39,2528.81,2544.07,231,0
1997-03-10,2557.63,2603.39,2557.63,2603.39,62,0
1997-03-11,2633.9,2633.9,2572.88,2588.14,80,0
1997-03-12,2603.39,2603.39,2572.88,2572.88,96,0
1997-03-13,2572.88,2572.88,2557.63,2557.63,74,0
1997-03-14,2544.07,2557.63,2544.07,2557.63,48,0
1997-03-17,2557.63,2557.63,2544.07,2557.63,29,0
1997-03-18,2557.63,2557.63,2528.81,2544.07,58,0
1997-03-19,2544.07,2544.07,2452.54,2467.8,116,0
1997-03-20,2452.54,2452.54,2422.03,2437.29,314,0
1997-03-21,2422.03,2422.03,2377.97,2408.47,207,0
1997-03-24,2408.47,2408.47,2316.95,2332.2,146,0
1997-03-25,2316.95,2393.22,2316.95,2377.97,273,0
1997-03-26,2377.97,2377.97,2332.2,2332.2,312,0
1997-03-27,2001.69,2016.95,1850.85,1850.85,5581,0
1997-03-31,1911.86,1940.68,1881.36,1896.61,4207,0
1997-04-01,1925.42,1971.19,1925.42,1955.93,1390,0
1997-04-02,1971.19,1986.44,1955.93,1955.93,323,0
1997-04-03,1971.19,1971.19,1955.93,1955.93,432,0
1997-04-04,1971.19,2061.02,1955.93,2061.02,602,0
1997-04-07,2076.27,2167.8,2061.02,2167.8,595,0
1997-04-08,2167.8,2196.61,2167.8,2196.61,523,0
1997-04-09,2196.61,2211.86,2181.36,2196.61,185,0
1997-04-10,2211.86,2211.86,2196.61,2211.86,471,0
1997-04-11,2211.86,2211.86,2152.54,2167.8,187,0
1997-04-14,2152.54,2167.8,2047.46,2061.02,345,0
1997-04-15,2076.27,2106.78,2076.27,2091.53,828,0
1997-04-16,2106.78,2167.8,2106.78,2167.8,59,0
1997-04-17,2167.8,2167.8,2122.03,2137.29,114,0
1997-04-18,2152.54,2167.8,2152.54,2167.8,37,0
1997-04-21,2152.54,2167.8,2152.54,2167.8,99,0
1997-04-22,2167.8,2167.8,2122.03,2152.54,76,0
1997-04-23,2152.54,2167.8,2137.29,2167.8,156,0
1997-04-24,2167.8,2167.8,2122.03,2122.03,90,0
1997-04-25,2137.29,2137.29,2122.03,2137.29,58,0
1997-04-28,2106.78,2122.03,2076.27,2106.78,118,0
1997-04-29,2106.78,2106.78,2084.75,2106.78,141,0
1997-04-30,2122.03,2122.03,2091.53,2122.03,69,0
1997-05-01,2122.03,2122.03,2091.53,2122.03,578,0
1997-05-02,2106.78,2137.29,2091.53,2137.29,425,0
1997-05-05,2137.29,2152.54,2137.29,2152.54,236,0
1997-05-06,2152.54,2152.54,2137.29,2152.54,245,0
1997-05-07,2137.29,2152.54,2137.29,2152.54,76,0
1997-05-08,2152.54,2167.8,2122.03,2167.8,139,0
1997-05-09,2167.8,2167.8,2152.54,2167.8,73,0
1997-05-12,2152.54,2196.61,2122.03,2196.61,211,0
1997-05-13,2196.61,2272.88,2167.8,2227.12,156,0
1997-05-14,2242.37,2316.95,2242.37,2301.69,316,0
1997-05-15,2316.95,2332.2,2272.88,2272.88,173,0
1997-05-16,2288.14,2332.2,2272.88,2332.2,100,0
1997-05-19,2332.2,2362.71,2316.95,2362.71,554,0
1997-05-20,2362.71,2362.71,2288.14,2316.95,345,0
1997-05-21,2301.69,2301.69,2242.37,2272.88,227,0
1997-05-22,2272.88,2272.88,2227.12,2227.12,71,0
1997-05-23,2211.86,2227.12,2137.29,2167.8,2784,0
1997-05-27,2152.54,2167.8,2152.54,2152.54,286,0
1997-05-28,2167.8,2167.8,2106.78,2152.54,522,0
1997-05-29,2152.54,2152.54,2091.53,2152.54,1291,0
1997-05-30,2152.54,2167.8,2137.29,2167.8,555,0
1997-06-02,2181.36,2181.36,2152.54,2181.36,306,0
1997-06-03,2167.8,2181.36,2122.03,2152.54,165,0
1997-06-04,2152.54,2167.8,2152.54,2167.8,355,0
1997-06-05,2181.36,2181.36,2167.8,2167.8,160,0
1997-06-06,2167.8,2181.36,2152.54,2167.8,443,0
1997-06-09,2181.36,2181.36,2152.54,2152.54,48,0
1997-06-10,2152.54,2152.54,2122.03,2137.29,513,0
1997-06-11,2137.29,2152.54,2122.03,2122.03,448,0
1997-06-12,2122.03,2122.03,2032.2,2061.02,258,0
1997-06-13,2061.02,2076.27,2016.95,2047.46,621,0
1997-06-16,2061.02,2061.02,2016.95,2032.2,281,0
1997-06-17,2032.2,2106.78,2032.2,2106.78,448,0
1997-06-18,2076.27,2091.53,2061.02,2091.53,431,0
1997-06-19,1955.93,2001.69,1805.08,1896.61,1856,0
1997-06-20,1911.86,1925.42,1872.88,1881.36,739,0
1997-06-23,1911.86,1911.86,1896.61,1911.86,995,0
1997-06-24,1911.86,1925.42,1896.61,1925.42,404,0
1997-06-25,1925.42,1940.68,1911.86,1911.86,409,0
1997-06-26,1896.61,1896.61,1866.1,1866.1,334,0
1997-06-27,1866.1,1866.1,1835.59,1859.32,648,0
1997-06-30,1850.85,1896.61,1850.85,1866.1,227,0
1997-07-01,1881.36,1986.44,1881.36,1979.66,738,0
1997-07-02,1979.66,1986.44,1955.93,1955.93,330,0
1997-07-03,1955.93,1955.93,1925.42,1925.42,253,0
1997-07-07,1925.42,1925.42,1881.36,1896.61,538,0
1997-07-08,1911.86,1911.86,1896.61,1896.61,473,0
1997-07-09,1896.61,1896.61,1776.27,1791.53,813,0
1997-07-10,1805.08,1850.85,1791.53,1798.31,784,0
1997-07-11,1813.56,1881.36,1813.56,1872.88,389,0
1997-07-14,1872.88,1896.61,1872.88,1896.61,431,0
1997-07-15,1896.61,1911.86,1872.88,1911.86,586,0
1997-07-16,1911.86,1940.68,1896.61,1940.68,286,0
1997-07-17,1940.68,1955.93,1896.61,1903.39,145,0
1997-07-18,1911.86,1911.86,1903.39,1911.86,239,0
1997-07-21,1896.61,1911.86,1844.07,1859.32,88,0
1997-07-22,1888.14,1888.14,1850.85,1866.1,219,0
1997-07-23,1866.1,1896.61,1866.1,1881.36,314,0
1997-07-24,1896.61,1925.42,1866.1,1911.86,530,0
1997-07-25,1903.39,1933.9,1896.61,1925.42,207,0
1997-07-28,1940.68,1964.41,1933.9,1964.41,226,0
1997-07-29,1925.42,1955.93,1925.42,1955.93,504,0
1997-07-30,1949.15,1955.93,1925.42,1949.15,246,0
1997-07-31,1964.41,1964.41,1949.15,1949.15,278,0
1997-08-01,1955.93,1964.41,1940.68,1964.41,201,0
1997-08-04,1949.15,2047.46,1949.15,2038.98,384,0
1997-08-05,2038.98,2061.02,2032.2,2047.46,172,0
1997-08-06,2061.02,2076.27,2016.95,2023.73,263,0
1997-08-07,2016.95,2032.2,1993.22,1993.22,218,0
1997-08-08,1986.44,2001.69,1955.93,1986.44,211,0
1997-08-11,1971.19,2008.47,1971.19,1993.22,356,0
1997-08-12,2008.47,2016.95,2001.69,2008.47,345,0
1997-08-13,2016.95,2016.95,1986.44,1986.44,353,0
1997-08-14,2001.69,2016.95,1986.44,2001.69,129,0
1997-08-15,2016.95,2016.95,1979.66,1979.66,217,0
1997-08-18,1986.44,2008.47,1986.44,1986.44,137,0
1997-08-19,2001.69,2001.69,1955.93,1971.19,296,0
1997-08-20,1971.19,2001.69,1955.93,2001.69,183,0
1997-08-21,1986.44,2001.69,1979.66,1979.66,162,0
1997-08-22,1971.19,2008.47,1971.19,2008.47,162,0
1997-08-25,2001.69,2016.95,1955.93,2016.95,470,0
1997-08-26,2001.69,2008.47,1993.22,2001.69,159,0
1997-08-27,2001.69,2016.95,1993.22,2001.69,152,0
1997-08-28,1986.44,1986.44,1964.41,1971.19,123,0
1997-08-29,1971.19,1971.19,1964.41,1971.19,163,0
1997-09-02,1971.19,1979.66,1964.41,1979.66,161,0
1997-09-03,1979.66,1986.44,1971.19,1979.66,235,0
1997-09-04,1979.66,1979.66,1964.41,1971.19,575,0
1997-09-05,1971.19,1979.66,1964.41,1979.66,182,0
1997-09-08,1971.19,1971.19,1940.68,1940.68,287,0
1997-09-09,1955.93,1955.93,1918.64,1925.42,339,0
1997-09-10,1940.68,1940.68,1911.86,1918.64,97,0
1997-09-11,1918.64,1918.64,1881.36,1896.61,145,0
1997-09-12,1896.61,1925.42,1896.61,1918.64,571,0
1997-09-15,1918.64,1918.64,1896.61,1911.86,216,0
1997-09-16,1918.64,1933.9,1911.86,1925.42,196,0
1997-09-17,1925.42,2001.69,1925.42,1993.22,271,0
1997-09-18,1986.44,2008.47,1971.19,1986.44,525,0
1997-09-19,1993.22,2001.69,1971.19,1993.22,263,0
1997-09-22,1986.44,2001.69,1940.68,1955.93,148,0
1997-09-23,1955.93,1955.93,1918.64,1925.42,376,0
1997-09-24,1925.42,2076.27,1925.42,2047.46,3433,0
1997-09-25,2061.02,2137.29,2061.02,2100,677,0
1997-09-26,2122.03,2128.81,2091.53,2106.78,179,0
1997-09-29,2106.78,2128.81,2100,2106.78,450,0
1997-09-30,2106.78,2152.54,2084.75,2137.29,1682,0
1997-10-01,2137.29,2137.29,2106.78,2113.56,424,0
1997-10-02,2128.81,2137.29,2106.78,2128.81,207,0
1997-10-03,2122.03,2152.54,2122.03,2137.29,422,0
1997-10-06,2137.29,2205.08,2137.29,2205.08,716,0
1997-10-07,2205.08,2294.92,2205.08,2288.14,1184,0
1997-10-08,2288.14,2301.69,2257.63,2288.14,1347,0
1997-10-09,2279.66,2301.69,2242.37,2288.14,456,0
1997-10-10,2279.66,2288.14,2257.63,2272.88,496,0
1997-10-13,2272.88,2288.14,2264.41,2279.66,661,0
1997-10-14,2279.66,2301.69,2257.63,2264.41,460,0
1997-10-15,2272.88,2301.69,2272.88,2294.92,324,0
1997-10-16,2310.17,2316.95,2279.66,2288.14,1930,0
1997-10-17,2288.14,2310.17,2288.14,2310.17,342,0
1997-10-20,2310.17,2316.95,2288.14,2310.17,1246,0
1997-10-21,2316.95,2332.2,2301.69,2325.42,213,0
1997-10-22,2332.2,2384.75,2325.42,2384.75,474,0
1997-10-23,2384.75,2384.75,2347.46,2384.75,215,0
1997-10-24,2400,2408.47,2377.97,2393.22,258,0
1997-10-27,2384.75,2393.22,2310.17,2310.17,381,0
1997-10-28,2242.37,2301.69,2196.61,2301.69,1756,0
1997-10-29,2316.95,2362.71,2288.14,2288.14,1889,0
1997-10-30,2257.63,2272.88,2227.12,2242.37,539,0
1997-10-31,2242.37,2301.69,2242.37,2288.14,840,0
1997-11-03,2294.92,2301.69,2288.14,2294.92,527,0
1997-11-04,2288.14,2301.69,2279.66,2301.69,369,0
1997-11-05,2301.69,2310.17,2279.66,2288.14,229,0
1997-11-06,2279.66,2279.66,2272.88,2272.88,468,0
1997-11-07,2272.88,2272.88,2257.63,2272.88,1009,0
1997-11-10,2272.88,2272.88,2264.41,2272.88,153,0
1997-11-11,2272.88,2272.88,2242.37,2257.63,134,0
1997-11-12,2249.15,2257.63,2242.37,2249.15,25,0
1997-11-13,2242.37,2249.15,2152.54,2167.8,476,0
1997-11-14,2167.8,2233.9,2167.8,2233.9,202,0
1997-11-17,2227.12,2257.63,2211.86,2249.15,546,0
1997-11-18,2249.15,2249.15,2181.36,2189.83,614,0
1997-11-19,2189.83,2205.08,2167.8,2181.36,340,0
1997-11-20,2167.8,2181.36,2167.8,2181.36,338,0
1997-11-21,2181.36,2181.36,2167.8,2181.36,621,0
1997-11-24,2167.8,2167.8,2106.78,2122.03,524,0
1997-11-25,2122.03,2122.03,2047.46,2054.24,896,0
1997-11-26,2047.46,2061.02,2038.98,2047.46,473,0
1997-11-28,2047.46,2047.46,1986.44,1986.44,580,0
1997-12-01,1881.36,2001.69,1881.36,1986.44,1448,0
1997-12-02,1986.44,2016.95,1986.44,2001.69,691,0
1997-12-03,2016.95,2113.56,2016.95,2113.56,371,0
1997-12-04,2122.03,2137.29,2106.78,2128.81,249,0
1997-12-05,2122.03,2152.54,2122.03,2122.03,172,0
1997-12-08,2137.29,2137.29,2076.27,2100,150,0
1997-12-09,2106.78,2122.03,2106.78,2113.56,219,0
1997-12-10,2106.78,2122.03,2091.53,2122.03,237,0
1997-12-11,2091.53,2091.53,2054.24,2061.02,168,0
1997-12-12,2054.24,2076.27,2054.24,2076.27,143,0
1997-12-15,2061.02,2106.78,2054.24,2054.24,132,0
1997-12-16,2047.46,2091.53,2047.46,2091.53,118,0
1997-12-17,2047.46,2061.02,2032.2,2047.46,333,0
1997-12-18,2047.46,2047.46,2016.95,2032.2,248,0
1997-12-19,2032.2,2032.2,1993.22,2016.95,424,0
1997-12-22,1986.44,1986.44,1933.9,1933.9,381,0
1997-12-23,1940.68,1955.93,1925.42,1925.42,278,0
1997-12-24,1925.42,1940.68,1918.64,1940.68,360,0
1997-12-26,1955.93,2001.69,1955.93,1986.44,77,0
1997-12-29,1971.19,2001.69,1971.19,2001.69,114,0
1997-12-30,2001.69,2100,2001.69,2084.75,222,0
1997-12-31,2100,2113.56,2084.75,2106.78,170,0
1998-01-02,2106.78,2106.78,2061.02,2069.49,402,0
1998-01-05,2076.27,2091.53,2061.02,2076.27,738,0
1998-01-06,2061.02,2076.27,2047.46,2076.27,359,0
1998-01-07,2076.27,2076.27,2047.46,2054.24,628,0
1998-01-08,2054.24,2061.02,2047.46,2047.46,178,0
1998-01-09,2061.02,2061.02,2016.95,2016.95,343,0
1998-01-12,1986.44,2008.47,1955.93,1955.93,971,0
1998-01-13,1955.93,2001.69,1955.93,2001.69,371,0
1998-01-14,2016.95,2032.2,1986.44,2001.69,209,0
1998-01-15,1986.44,2016.95,1986.44,2016.95,75,0
1998-01-16,2016.95,2047.46,2016.95,2047.46,165,0
1998-01-20,2047.46,2047.46,1955.93,2047.46,256,0
1998-01-21,2047.46,2047.46,1971.19,2032.2,369,0
1998-01-22,2016.95,2023.73,1986.44,2016.95,1235,0
1998-01-23,2008.47,2008.47,1940.68,1949.15,201,0
1998-01-26,1955.93,1971.19,1918.64,1925.42,101,0
1998-01-27,1925.42,1925.42,1918.64,1918.64,359,0
1998-01-28,1911.86,1925.42,1888.14,1925.42,191,0
1998-01-29,1925.42,1940.68,1918.64,1925.42,1383,0
1998-01-30,1911.86,1925.42,1866.1,1925.42,293,0
1998-02-02,1925.42,1940.68,1896.61,1925.42,249,0
1998-02-03,1896.61,1896.61,1805.08,1844.07,702,0
1998-02-04,1820.34,1820.34,1730.51,1805.08,1561,0
1998-02-05,1805.08,1835.59,1776.27,1813.56,707,0
1998-02-06,1805.08,1911.86,1791.53,1872.88,815,0
1998-02-09,1872.88,1896.61,1835.59,1844.07,232,0
1998-02-10,1859.32,1866.1,1835.59,1835.59,155,0
1998-02-11,1850.85,1881.36,1844.07,1881.36,180,0
1998-02-12,1866.1,1866.1,1820.34,1844.07,436,0
1998-02-13,1835.59,1866.1,1835.59,1866.1,218,0
1998-02-17,1866.1,1866.1,1820.34,1828.81,316,0
1998-02-18,1828.81,1835.59,1820.34,1828.81,153,0
1998-02-19,1828.81,1835.59,1805.08,1835.59,380,0
1998-02-20,1820.34,1859.32,1776.27,1776.27,736,0
1998-02-23,1791.53,1850.85,1791.53,1835.59,547,0
1998-02-24,1828.81,1835.59,1820.34,1828.81,523,0
1998-02-25,1844.07,1850.85,1828.81,1844.07,142,0
1998-02-26,1828.81,1866.1,1828.81,1850.85,241,0
1998-02-27,1866.1,1872.88,1850.85,1866.1,210,0
1998-03-02,1850.85,1866.1,1828.81,1866.1,261,0
1998-03-03,1850.85,1850.85,1820.34,1828.81,303,0
1998-03-04,1835.59,1835.59,1798.31,1805.08,205,0
1998-03-05,1805.08,1805.08,1761.02,1791.53,976,0
1998-03-06,1776.27,1805.08,1776.27,1791.53,438,0
1998-03-09,1783.05,1798.31,1776.27,1783.05,201,0
1998-03-10,1791.53,1805.08,1783.05,1798.31,552,0
1998-03-11,1791.53,1805.08,1776.27,1805.08,657,0
1998-03-12,1805.08,1820.34,1791.53,1805.08,286,0
1998-03-13,1805.08,1820.34,1791.53,1820.34,221,0
1998-03-16,1805.08,1813.56,1791.53,1813.56,275,0
1998-03-17,1813.56,1813.56,1791.53,1798.31,168,0
1998-03-18,1805.08,1805.08,1776.27,1798.31,540,0
1998-03-19,1805.08,1805.08,1776.27,1798.31,166,0
1998-03-20,1798.31,1805.08,1776.27,1776.27,494,0
1998-03-23,1776.27,1798.31,1776.27,1798.31,491,0
1998-03-24,1805.08,1805.08,1767.8,1767.8,313,0
1998-03-25,1776.27,1791.53,1761.02,1783.05,1519,0
1998-03-26,1783.05,1791.53,1776.27,1776.27,434,0
1998-03-27,1776.27,1791.53,1776.27,1776.27,148,0
1998-03-30,1776.27,1783.05,1745.76,1767.8,844,0
1998-03-31,1776.27,1776.27,1738.98,1761.02,2060,0
1998-04-01,1752.54,1761.02,1745.76,1761.02,1146,0
1998-04-02,1745.76,1745.76,1730.51,1745.76,130,0
1998-04-03,1745.76,1761.02,1745.76,1761.02,3686,0
1998-04-06,1761.02,1761.02,1738.98,1761.02,1205,0
1998-04-07,1776.27,1776.27,1745.76,1745.76,343,0
1998-04-08,1745.76,1745.76,1715.25,1723.73,227,0
1998-04-09,1715.25,1745.76,1715.25,1730.51,598,0
1998-04-13,1745.76,1745.76,1684.75,1723.73,550,0
1998-04-14,1715.25,1715.25,1677.97,1700,1834,0
1998-04-15,1684.75,1767.8,1684.75,1767.8,748,0
1998-04-16,1752.54,1761.02,1745.76,1752.54,870,0
1998-04-17,1761.02,1761.02,1738.98,1745.76,620,0
1998-04-20,1738.98,1752.54,1730.51,1738.98,458,0
1998-04-21,1738.98,1745.76,1715.25,1738.98,457,0
1998-04-22,1752.54,1752.54,1730.51,1730.51,291,0
1998-04-23,1730.51,1730.51,1700,1715.25,291,0
1998-04-24,1708.47,1715.25,1693.22,1700,176,0
1998-04-27,1700,1700,1684.75,1693.22,47,0
1998-04-28,1684.75,1693.22,1684.75,1693.22,89,0
1998-04-29,1715.25,1745.76,1700,1745.76,471,0
1998-04-30,1761.02,1798.31,1761.02,1776.27,124,0
1998-05-01,1776.27,1791.53,1761.02,1767.8,228,0
1998-05-04,1776.27,1798.31,1776.27,1776.27,116,0
1998-05-05,1791.53,1791.53,1745.76,1745.76,308,0
1998-05-06,1745.76,1745.76,1700,1745.76,755,0
1998-05-07,1745.76,1776.27,1745.76,1761.02,786,0
1998-05-08,1776.27,1791.53,1776.27,1783.05,833,0
1998-05-11,1791.53,1791.53,1752.54,1776.27,301,0
1998-05-12,1791.53,1835.59,1776.27,1783.05,539,0
1998-05-13,1776.27,1791.53,1776.27,1783.05,75,0
1998-05-14,1791.53,1791.53,1776.27,1776.27,233,0
1998-05-15,1767.8,1783.05,1745.76,1745.76,211,0
1998-05-18,1761.02,1761.02,1745.76,1761.02,205,0
1998-05-19,1776.27,1798.31,1776.27,1783.05,107,0
1998-05-20,1783.05,1798.31,1767.8,1767.8,107,0
1998-05-21,1767.8,1783.05,1761.02,1761.02,274,0
1998-05-22,1761.02,1761.02,1708.47,1715.25,178,0
1998-05-26,1730.51,1805.08,1730.51,1805.08,561,0
1998-05-27,1805.08,1805.08,1745.76,1752.54,185,0
1998-05-28,1745.76,1783.05,1745.76,1783.05,268,0
1998-05-29,1783.05,1828.81,1776.27,1828.81,480,0
1998-06-01,1828.81,1835.59,1805.08,1813.56,434,0
1998-06-02,1805.08,1813.56,1791.53,1798.31,169,0
1998-06-03,1791.53,1859.32,1783.05,1828.81,464,0
1998-06-04,1828.81,1866.1,1828.81,1850.85,631,0
1998-06-05,1850.85,1850.85,1820.34,1835.59,189,0
1998-06-08,1844.07,1844.07,1798.31,1798.31,179,0
1998-06-09,1798.31,1805.08,1791.53,1798.31,126,0
1998-06-10,1791.53,1798.31,1684.75,1715.25,913,0
1998-06-11,1715.25,1730.51,1693.22,1693.22,198,0
1998-06-12,1700,1715.25,1677.97,1715.25,252,0
1998-06-15,1730.51,1745.76,1700,1700,594,0
1998-06-16,1715.25,1730.51,1693.22,1708.47,241,0
1998-06-17,1723.73,1745.76,1715.25,1730.51,398,0
1998-06-18,1715.25,1715.25,1677.97,1677.97,335,0
1998-06-19,1677.97,1684.75,1671.19,1671.19,61,0
1998-06-22,1677.97,1677.97,1655.93,1662.71,366,0
1998-06-23,1655.93,1655.93,1632.2,1632.2,1234,0
1998-06-24,1632.2,1655.93,1603.39,1603.39,589,0
1998-06-25,1616.95,1616.95,1579.66,1588.14,706,0
1998-06-26,1564.41,1564.41,1444.07,1527.12,1123,0
1998-06-29,1496.61,1511.86,1444.07,1511.86,1409,0
1998-06-30,1511.86,1527.12,1505.08,1505.08,894,0
1998-07-01,1520.34,1594.92,1520.34,1594.92,568,0
1998-07-02,1594.92,1610.17,1588.14,1610.17,362,0
1998-07-06,1603.39,1625.42,1594.92,1603.39,1024,0
1998-07-07,1594.92,1625.42,1594.92,1610.17,149,0
1998-07-08,1610.17,1625.42,1610.17,1616.95,708,0
1998-07-09,1603.39,1625.42,1603.39,1610.17,514,0
1998-07-10,1625.42,1625.42,1579.66,1579.66,137,0
1998-07-13,1579.66,1588.14,1564.41,1588.14,411,0
1998-07-14,1583.05,1588.14,1564.41,1579.66,1135,0
1998-07-15,1594.92,1603.39,1564.41,1572.88,332,0
1998-07-16,1564.41,1594.92,1564.41,1588.14,192,0
1998-07-17,1616.95,1625.42,1603.39,1610.17,323,0
1998-07-20,1610.17,1616.95,1610.17,1616.95,566,0
1998-07-21,1625.42,1628.81,1572.88,1579.66,212,0
1998-07-22,1564.41,1564.41,1505.08,1527.12,219,0
1998-07-23,1542.37,1542.37,1511.86,1527.12,813,0
1998-07-24,1527.12,1535.59,1489.83,1505.08,110,0
1998-07-27,1496.61,1511.86,1496.61,1511.86,62,0
1998-07-28,1520.34,1542.37,1505.08,1542.37,117,0
1998-07-29,1557.63,1693.22,1557.63,1693.22,754,0
1998-07-30,1693.22,1738.98,1677.97,1684.75,533,0
1998-07-31,1684.75,1693.22,1671.19,1671.19,1146,0
1998-08-03,1662.71,1677.97,1640.68,1640.68,91,0
1998-08-04,1625.42,1640.68,1625.42,1625.42,527,0
1998-08-05,1625.42,1640.68,1625.42,1632.2,278,0
1998-08-06,1625.42,1655.93,1625.42,1640.68,212,0
1998-08-07,1632.2,1647.46,1616.95,1625.42,856,0
1998-08-10,1616.95,1625.42,1610.17,1625.42,684,0
1998-08-11,1616.95,1616.95,1579.66,1588.14,207,0
1998-08-12,1588.14,1594.92,1579.66,1594.92,277,0
1998-08-13,1594.92,1594.92,1564.41,1564.41,181,0
1998-08-14,1564.41,1579.66,1557.63,1557.63,529,0
1998-08-17,1564.41,1564.41,1511.86,1520.34,274,0
1998-08-18,1511.86,1542.37,1511.86,1535.59,187,0
1998-08-19,1535.59,1550.85,1505.08,1505.08,1574,0
1998-08-20,1505.08,1505.08,1459.32,1467.8,1361,0
1998-08-21,1474.58,1474.58,1428.81,1428.81,471,0
1998-08-24,1437.29,1444.07,1428.81,1444.07,188,0
1998-08-25,1444.07,1444.07,1362.71,1369.49,417,0
1998-08-26,1369.49,1369.49,1294.92,1294.92,864,0
1998-08-27,1286.44,1286.44,1249.15,1279.66,248,0
1998-08-28,1294.92,1308.47,1181.36,1181.36,461,0
1998-08-31,1196.61,1203.39,1144.07,1150.85,628,0
1998-09-01,1166.1,1203.39,1159.32,1203.39,228,0
1998-09-02,1203.39,1203.39,1188.14,1196.61,186,0
1998-09-03,1159.32,1188.14,1159.32,1174.58,537,0
1998-09-04,1181.36,1227.12,1181.36,1218.64,280,0
1998-09-08,1211.86,1279.66,1211.86,1279.66,201,0
1998-09-09,1264.41,1308.47,1249.15,1255.93,359,0
1998-09-10,1240.68,1286.44,1128.81,1286.44,451,0
1998-09-11,1286.44,1354.24,1286.44,1354.24,175,0
1998-09-14,1354.24,1384.75,1354.24,1376.27,236,0
1998-09-15,1391.53,1415.25,1369.49,1415.25,166,0
1998-09-16,1444.07,1496.61,1444.07,1496.61,510,0
1998-09-17,1496.61,1520.34,1483.05,1505.08,159,0
1998-09-18,1496.61,1527.12,1496.61,1527.12,90,0
1998-09-21,1527.12,1527.12,1505.08,1527.12,469,0
1998-09-22,1542.37,1594.92,1542.37,1579.66,135,0
1998-09-23,1594.92,1671.19,1588.14,1655.93,323,0
1998-09-24,1671.19,1693.22,1603.39,1603.39,172,0
1998-09-25,1603.39,1610.17,1594.92,1603.39,215,0
1998-09-28,1594.92,1625.42,1594.92,1603.39,726,0
1998-09-29,1594.92,1610.17,1579.66,1610.17,38,0
1998-09-30,1594.92,1616.95,1594.92,1616.95,755,0
1998-10-01,1603.39,1632.2,1603.39,1625.42,423,0
1998-10-02,1610.17,1671.19,1594.92,1610.17,286,0
1998-10-05,1610.17,1610.17,1564.41,1579.66,274,0
1998-10-06,1594.92,1616.95,1557.63,1557.63,214,0
1998-10-07,1564.41,1564.41,1483.05,1489.83,191,0
1998-10-08,1489.83,1489.83,1400,1422.03,151,0
1998-10-09,1422.03,1467.8,1422.03,1467.8,139,0
1998-10-12,1489.83,1505.08,1489.83,1496.61,109,0
1998-10-13,1511.86,1511.86,1489.83,1511.86,109,0
1998-10-14,1520.34,1550.85,1505.08,1542.37,91,0
1998-10-15,1535.59,1564.41,1535.59,1564.41,140,0
1998-10-16,1564.41,1625.42,1564.41,1616.95,763,0
1998-10-19,1610.17,1632.2,1610.17,1616.95,251,0
1998-10-20,1603.39,1640.68,1603.39,1625.42,289,0
1998-10-21,1625.42,1640.68,1625.42,1625.42,226,0
1998-10-22,1625.42,1684.75,1610.17,1655.93,222,0
1998-10-23,1655.93,1684.75,1655.93,1671.19,116,0
1998-10-26,1684.75,1767.8,1662.71,1767.8,166,0
1998-10-27,1730.51,1791.53,1700,1791.53,721,0
1998-10-28,1798.31,1805.08,1776.27,1783.05,314,0
1998-10-29,1776.27,1791.53,1761.02,1776.27,523,0
1998-10-30,1776.27,1805.08,1776.27,1805.08,273,0
1998-11-02,1791.53,1805.08,1752.54,1805.08,508,0
1998-11-03,1805.08,1835.59,1798.31,1805.08,978,0
1998-11-04,1820.34,1820.34,1805.08,1813.56,318,0
1998-11-05,1813.56,1850.85,1805.08,1835.59,335,0
1998-11-06,1835.59,1835.59,1776.27,1791.53,368,0
1998-11-09,1776.27,1783.05,1745.76,1745.76,159,0
1998-11-10,1745.76,1761.02,1715.25,1761.02,215,0
1998-11-11,1752.54,1761.02,1745.76,1745.76,329,0
1998-11-12,1761.02,1761.02,1715.25,1715.25,379,0
1998-11-13,1715.25,1723.73,1700,1700,179,0
1998-11-16,1700,1700,1684.75,1700,198,0
1998-11-17,1700,1700,1640.68,1677.97,172,0
1998-11-18,1655.93,1677.97,1640.68,1671.19,320,0
1998-11-19,1684.75,1684.75,1647.46,1662.71,120,0
1998-11-20,1662.71,1684.75,1655.93,1677.97,468,0
1998-11-23,1677.97,1684.75,1640.68,1640.68,225,0
1998-11-24,1655.93,1655.93,1640.68,1640.68,42,0
1998-11-25,1625.42,1640.68,1610.17,1610.17,101,0
1998-11-27,1610.17,1625.42,1610.17,1625.42,100,0
1998-11-30,1625.42,1625.42,1564.41,1564.41,131,0
1998-12-01,1564.41,1564.41,1505.08,1520.34,352,0
1998-12-02,1520.34,1520.34,1489.83,1511.86,684,0
1998-12-03,1505.08,1550.85,1505.08,1542.37,516,0
1998-12-04,1542.37,1557.63,1542.37,1557.63,88,0
1998-12-07,1550.85,1625.42,1550.85,1625.42,282,0
1998-12-08,1616.95,1625.42,1610.17,1610.17,86,0
1998-12-09,1610.17,1632.2,1610.17,1625.42,194,0
1998-12-10,1610.17,1625.42,1564.41,1579.66,1241,0
1998-12-11,1579.66,1594.92,1557.63,1572.88,503,0
1998-12-14,1579.66,1579.66,1505.08,1505.08,151,0
1998-12-15,1489.83,1496.61,1452.54,1452.54,335,0
1998-12-16,1444.07,1444.07,1422.03,1422.03,355,0
1998-12-17,1437.29,1437.29,1415.25,1415.25,138,0
1998-12-18,1415.25,1415.25,1332.2,1332.2,192,0
1998-12-21,1338.98,1338.98,1249.15,1264.41,140,0
1998-12-22,1271.19,1323.73,1249.15,1279.66,1018,0
1998-12-23,1294.92,1308.47,1249.15,1249.15,409,0
1998-12-24,1255.93,1279.66,1249.15,1271.19,67,0
1998-12-28,1264.41,1271.19,1249.15,1264.41,262,0
1998-12-29,1249.15,1264.41,1218.64,1233.9,327,0
1998-12-30,1218.64,1249.15,1218.64,1233.9,376,0
1998-12-31,1218.64,1316.95,1211.86,1316.95,295,0
1999-01-04,1332.2,1505.08,1332.2,1505.08,266,0
1999-01-05,1511.86,1511.86,1415.25,1428.81,333,0
1999-01-06,1428.81,1428.81,1391.53,1400,296,0
1999-01-07,1354.24,1400,1354.24,1400,114,0
1999-01-08,1400,1400,1384.75,1391.53,152,0
1999-01-11,1384.75,1384.75,1369.49,1384.75,173,0
1999-01-12,1400,1415.25,1384.75,1384.75,334,0
1999-01-13,1369.49,1452.54,1369.49,1444.07,146,0
1999-01-14,1459.32,1459.32,1444.07,1444.07,81,0
1999-01-15,1444.07,1444.07,1400,1444.07,149,0
1999-01-19,1459.32,1535.59,1459.32,1474.58,196,0
1999-01-20,1467.8,1467.8,1444.07,1444.07,214,0
1999-01-21,1459.32,1459.32,1444.07,1444.07,13,0
1999-01-22,1428.81,1428.81,1369.49,1369.49,142,0
1999-01-25,1369.49,1384.75,1369.49,1376.27,78,0
1999-01-26,1369.49,1376.27,1332.2,1338.98,119,0
1999-01-27,1338.98,1338.98,1264.41,1264.41,327,0
1999-01-28,1264.41,1286.44,1264.41,1279.66,60,0
1999-01-29,1308.47,1316.95,1279.66,1279.66,172,0
1999-02-01,1294.92,1294.92,1218.64,1233.9,175,0
1999-02-02,1264.41,1415.25,1264.41,1391.53,664,0
1999-02-03,1391.53,1415.25,1369.49,1384.75,487,0
1999-02-04,1384.75,1400,1376.27,1391.53,152,0
1999-02-05,1406.78,1406.78,1369.49,1369.49,274,0
1999-02-08,1369.49,1384.75,1369.49,1369.49,64,0
1999-02-09,1384.75,1384.75,1308.47,1308.47,206,0
1999-02-10,1316.95,1332.2,1308.47,1332.2,79,0
1999-02-11,1323.73,1347.46,1264.41,1294.92,173,0
1999-02-12,1279.66,1286.44,1255.93,1279.66,375,0
1999-02-16,1323.73,1323.73,1294.92,1308.47,270,0
1999-02-17,1323.73,1323.73,1294.92,1316.95,135,0
1999-02-18,1301.69,1347.46,1294.92,1323.73,73,0
1999-02-19,1338.98,1347.46,1323.73,1347.46,275,0
1999-02-22,1338.98,1444.07,1338.98,1444.07,447,0
1999-02-23,1444.07,1444.07,1437.29,1437.29,182,0
1999-02-24,1437.29,1459.32,1437.29,1444.07,211,0
1999-02-25,1444.07,1474.58,1444.07,1474.58,280,0
1999-02-26,1474.58,1474.58,1444.07,1444.07,186,0
1999-03-01,1459.32,1520.34,1452.54,1520.34,504,0
1999-03-02,1505.08,1535.59,1505.08,1527.12,162,0
1999-03-03,1511.86,1527.12,1511.86,1527.12,211,0
1999-03-04,1527.12,1535.59,1505.08,1511.86,199,0
1999-03-05,1527.12,1527.12,1496.61,1520.34,307,0
1999-03-08,1520.34,1520.34,1474.58,1474.58,193,0
1999-03-09,1489.83,1505.08,1452.54,1467.8,37,0
1999-03-10,1444.07,1459.32,1428.81,1452.54,173,0
1999-03-11,1452.54,1474.58,1444.07,1467.8,766,0
1999-03-12,1467.8,1572.88,1467.8,1572.88,1579,0
1999-03-15,1557.63,1579.66,1557.63,1572.88,137,0
1999-03-16,1579.66,1579.66,1542.37,1542.37,25,0
1999-03-17,1557.63,1564.41,1535.59,1564.41,179,0
1999-03-18,1564.41,1564.41,1550.85,1550.85,226,0
1999-03-19,1557.63,1557.63,1496.61,1505.08,278,0
1999-03-22,1505.08,1535.59,1505.08,1527.12,21,0
1999-03-23,1564.41,1625.42,1557.63,1557.63,619,0
1999-03-24,1557.63,1805.08,1557.63,1805.08,1610,0
1999-03-25,1791.53,1791.53,1745.76,1745.76,216,0
1999-03-26,1752.54,1752.54,1684.75,1693.22,210,0
1999-03-29,1693.22,1730.51,1693.22,1730.51,163,0
1999-03-30,1715.25,1730.51,1693.22,1730.51,615,0
1999-03-31,1715.25,1715.25,1684.75,1693.22,792,0
1999-04-01,1708.47,1730.51,1700,1715.25,360,0
1999-04-05,1767.8,1776.27,1715.25,1738.98,523,0
1999-04-06,1730.51,1745.76,1715.25,1723.73,350,0
1999-04-07,1738.98,1738.98,1723.73,1730.51,202,0
1999-04-08,1738.98,1761.02,1730.51,1761.02,474,0
1999-04-09,1761.02,1805.08,1745.76,1791.53,415,0
1999-04-12,1791.53,1805.08,1776.27,1805.08,429,0
1999-04-13,1791.53,1805.08,1745.76,1798.31,169,0
1999-04-14,1798.31,1820.34,1761.02,1783.05,200,0
1999-04-15,1776.27,1896.61,1776.27,1866.1,535,0
1999-04-16,1850.85,1896.61,1850.85,1881.36,190,0
1999-04-19,1911.86,1925.42,1881.36,1888.14,330,0
1999-04-20,1888.14,1918.64,1881.36,1911.86,142,0
1999-04-21,1918.64,1940.68,1911.86,1933.9,418,0
1999-04-22,1925.42,1955.93,1911.86,1933.9,217,0
1999-04-23,1925.42,1925.42,1896.61,1896.61,261,0
1999-04-26,1911.86,1911.86,1850.85,1850.85,99,0
1999-04-27,1881.36,1881.36,1813.56,1835.59,836,0
1999-04-28,1859.32,1925.42,1859.32,1911.86,773,0
1999-04-29,1918.64,1918.64,1896.61,1911.86,584,0
1999-04-30,1918.64,2152.54,1911.86,2091.53,3982,0
1999-05-03,2084.75,2091.53,2054.24,2061.02,501,0
1999-05-04,2061.02,2152.54,2061.02,2137.29,935,0
1999-05-05,2152.54,2196.61,2137.29,2167.8,1425,0
1999-05-06,2167.8,2227.12,2152.54,2220.34,386,0
1999-05-07,2220.34,2264.41,2220.34,2242.37,675,0
1999-05-10,2257.63,2272.88,2227.12,2272.88,1369,0
1999-05-11,2272.88,2288.14,2242.37,2288.14,784,0
1999-05-12,2288.14,2430.51,2288.14,2393.22,1403,0
1999-05-13,2362.71,2400,2288.14,2325.42,486,0
1999-05-14,2325.42,2325.42,2227.12,2249.15,253,0
1999-05-17,2249.15,2257.63,2106.78,2152.54,490,0
1999-05-18,2152.54,2167.8,2061.02,2076.27,205,0
1999-05-19,2084.75,2137.29,2076.27,2106.78,266,0
1999-05-20,2122.03,2159.32,2106.78,2128.81,168,0
1999-05-21,2144.07,2167.8,2047.46,2047.46,396,0
1999-05-24,2061.02,2061.02,1925.42,1979.66,1372,0
1999-05-25,1979.66,2091.53,1979.66,2032.2,631,0
1999-05-26,2047.46,2076.27,2032.2,2076.27,652,0
1999-05-27,2054.24,2069.49,2016.95,2016.95,628,0
1999-05-28,2032.2,2084.75,2023.73,2061.02,707,0
1999-06-01,2061.02,2122.03,2061.02,2100,931,0
1999-06-02,2091.53,2181.36,2076.27,2167.8,402,0
1999-06-03,2227.12,2310.17,2211.86,2220.34,1158,0
1999-06-04,2242.37,2242.37,2196.61,2196.61,253,0
1999-06-07,2211.86,2242.37,2167.8,2242.37,626,0
1999-06-08,2235.59,2279.66,2227.12,2257.63,342,0
1999-06-09,2257.63,2316.95,2249.15,2316.95,660,0
1999-06-10,2332.2,2332.2,2288.14,2294.92,241,0
1999-06-11,2288.14,2316.95,2227.12,2249.15,471,0
1999-06-14,2047.46,2196.61,2047.46,2196.61,3243,0
1999-06-15,2196.61,2400,2196.61,2384.75,1910,0
1999-06-16,2377.97,2445.76,2377.97,2430.51,1638,0
1999-06-17,2422.03,2467.8,2384.75,2437.29,1853,0
1999-06-18,2430.51,2467.8,2408.47,2445.76,993,0
1999-06-21,2452.54,2467.8,2437.29,2467.8,1489,0
1999-06-22,2483.05,2498.31,2452.54,2498.31,877,0
1999-06-23,2467.8,2483.05,2452.54,2467.8,1696,0
1999-06-24,2467.8,2498.31,2437.29,2452.54,1159,0
1999-06-25,2461.02,2461.02,2422.03,2422.03,1497,0
1999-06-28,2422.03,2452.54,2415.25,2437.29,412,0
1999-06-29,2437.29,2452.54,2415.25,2430.51,795,0
1999-06-30,2422.03,2483.05,2415.25,2452.54,1978,0
1999-07-01,2437.29,2505.08,2408.47,2505.08,2970,0
1999-07-02,2513.56,2572.88,2513.56,2572.88,1328,0
1999-07-06,2572.88,2664.41,2572.88,2664.41,4294,0
1999-07-07,2664.41,2686.44,2649.15,2686.44,1873,0
1999-07-08,2664.41,2745.76,2664.41,2738.98,2333,0
1999-07-09,2723.73,2761.02,2716.95,2761.02,1667,0
1999-07-12,2761.02,2769.49,2730.51,2754.24,1941,0
1999-07-13,2745.76,2745.76,2701.69,2738.98,2699,0
1999-07-14,2730.51,2754.24,2686.44,2693.22,2807,0
1999-07-15,2716.95,2723.73,2693.22,2701.69,3437,0
1999-07-16,2701.69,2754.24,2701.69,2730.51,1441,0
1999-07-19,2723.73,2754.24,2723.73,2754.24,922,0
1999-07-20,2754.24,2769.49,2730.51,2769.49,724,0
1999-07-21,2754.24,2761.02,2738.98,2745.76,312,0
1999-07-22,2745.76,2769.49,2738.98,2761.02,1074,0
1999-07-23,2769.49,2784.75,2769.49,2776.27,253,0
1999-07-26,2791.53,2822.03,2784.75,2822.03,1695,0
1999-07-27,2813.56,2896.61,2806.78,2896.61,3228,0
1999-07-28,2927.12,2942.37,2889.83,2933.9,2067,0
1999-07-29,2911.86,2918.64,2874.58,2889.83,1634,0
1999-07-30,2889.83,2905.08,2889.83,2889.83,555,0
1999-08-02,2889.83,2905.08,2874.58,2889.83,1156,0
1999-08-03,2889.83,2896.61,2874.58,2896.61,675,0
1999-08-04,2896.61,2896.61,2874.58,2889.83,989,0
1999-08-05,2889.83,2889.83,2859.32,2874.58,1302,0
1999-08-06,2866.1,2889.83,2866.1,2874.58,1176,0
1999-08-09,2859.32,2881.36,2859.32,2881.36,1305,0
1999-08-10,2881.36,2881.36,2791.53,2822.03,631,0
1999-08-11,2837.29,2837.29,2798.31,2822.03,440,0
1999-08-12,2813.56,2844.07,2813.56,2844.07,292,0
1999-08-13,2828.81,2852.54,2813.56,2828.81,12589,0
1999-08-16,2844.07,2844.07,2828.81,2828.81,3289,0
1999-08-17,2859.32,2859.32,2798.31,2822.03,1450,0
1999-08-18,2806.78,2813.56,2798.31,2813.56,940,0
1999-08-19,2813.56,2837.29,2798.31,2828.81,2002,0
1999-08-20,2828.81,2828.81,2798.31,2813.56,577,0
1999-08-23,2791.53,2813.56,2791.53,2813.56,739,0
1999-08-24,2822.03,2828.81,2798.31,2813.56,205,0
1999-08-25,2822.03,2852.54,2822.03,2844.07,314,0
1999-08-26,2844.07,2852.54,2828.81,2837.29,2478,0
1999-08-27,2822.03,2822.03,2791.53,2813.56,255,0
1999-08-30,2813.56,2813.56,2798.31,2798.31,311,0
1999-08-31,2806.78,2837.29,2798.31,2828.81,1008,0
1999-09-01,2828.81,2866.1,2828.81,2852.54,789,0
1999-09-02,2837.29,2844.07,2806.78,2828.81,1756,0
1999-09-03,2813.56,2837.29,2798.31,2806.78,1458,0
1999-09-07,2813.56,2813.56,2738.98,2745.76,1341,0
1999-09-08,2745.76,2745.76,2716.95,2716.95,2499,0
1999-09-09,2723.73,2745.76,2677.97,2677.97,1237,0
1999-09-10,2693.22,2693.22,2655.93,2677.97,612,0
1999-09-13,2677.97,2677.97,2649.15,2655.93,589,0
1999-09-14,2649.15,2677.97,2640.68,2677.97,785,0
1999-09-15,2677.97,2693.22,2677.97,2686.44,379,0
1999-09-16,2693.22,2716.95,2671.19,2671.19,195,0
1999-09-17,2671.19,2701.69,2671.19,2686.44,2030,0
1999-09-20,2701.69,2701.69,2633.9,2655.93,1632,0
1999-09-21,2671.19,2671.19,2557.63,2572.88,249,0
1999-09-22,2596.61,2596.61,2544.07,2557.63,423,0
1999-09-23,2566.1,2566.1,2393.22,2476.27,1744,0
1999-09-24,2461.02,2483.05,2430.51,2476.27,317,0
1999-09-27,2461.02,2476.27,2422.03,2452.54,1592,0
1999-09-28,2483.05,2483.05,2369.49,2437.29,1516,0
1999-09-29,2422.03,2467.8,2415.25,2461.02,550,0
1999-09-30,2461.02,2489.83,2437.29,2489.83,1565,0
1999-10-01,2483.05,2528.81,2483.05,2528.81,873,0
1999-10-04,2544.07,2655.93,2544.07,2655.93,1838,0
1999-10-05,2649.15,2671.19,2649.15,2655.93,384,0
1999-10-06,2655.93,2677.97,2655.93,2671.19,1198,0
1999-10-07,2655.93,2655.93,2618.64,2633.9,1897,0
1999-10-08,2618.64,2618.64,2544.07,2557.63,382,0
1999-10-11,2557.63,2566.1,2550.85,2566.1,416,0
1999-10-12,2581.36,2618.64,2550.85,2572.88,349,0
1999-10-13,2572.88,2572.88,2535.59,2535.59,258,0
1999-10-14,2544.07,2581.36,2483.05,2572.88,1123,0
1999-10-15,2557.63,2566.1,2528.81,2557.63,1589,0
1999-10-18,2557.63,2603.39,2544.07,2581.36,1672,0
1999-10-19,2588.14,2588.14,2557.63,2566.1,868,0
1999-10-20,2550.85,2603.39,2550.85,2588.14,443,0
1999-10-21,2572.88,2596.61,2557.63,2581.36,468,0
1999-10-22,2581.36,2655.93,2581.36,2655.93,3443,0
1999-10-25,2671.19,2701.69,2664.41,2701.69,1304,0
1999-10-26,2730.51,2754.24,2723.73,2730.51,2209,0
1999-10-27,2738.98,2738.98,2686.44,2693.22,858,0
1999-10-28,2686.44,2745.76,2671.19,2745.76,1270,0
1999-10-29,2745.76,2769.49,2738.98,2754.24,363,0
1999-11-01,2761.02,2761.02,2738.98,2745.76,253,0
1999-11-02,2745.76,2761.02,2730.51,2754.24,900,0
1999-11-03,2754.24,2859.32,2754.24,2822.03,1739,0
1999-11-04,2844.07,2859.32,2837.29,2859.32,587,0
1999-11-05,2874.58,2874.58,2852.54,2852.54,1355,0
1999-11-08,2844.07,2889.83,2844.07,2881.36,504,0
1999-11-09,2896.61,2911.86,2874.58,2911.86,137,0
1999-11-10,2859.32,2889.83,2822.03,2889.83,2181,0
1999-11-11,2905.08,2905.08,2886.44,2889.83,879,0
1999-11-12,2896.61,2896.61,2859.32,2874.58,434,0
1999-11-15,2844.07,2874.58,2828.81,2859.32,463,0
1999-11-17,2866.1,2881.36,2852.54,2866.1,627,0
1999-11-18,2874.58,2874.58,2852.54,2859.32,421,0
1999-11-19,2822.03,2828.81,2761.02,2761.02,601,0
1999-11-22,2723.73,2745.76,2693.22,2693.22,430,0
1999-11-23,2686.44,2693.22,2572.88,2572.88,769,0
1999-11-24,2596.61,2633.9,2572.88,2625.42,1266,0
1999-11-26,2625.42,2649.15,2618.64,2640.68,46,0
1999-11-29,2610.17,2610.17,2572.88,2581.36,155,0
1999-11-30,2566.1,2708.47,2566.1,2708.47,536,0
1999-12-01,2677.97,2738.98,2671.19,2723.73,1139,0
1999-12-02,2723.73,2723.73,2693.22,2708.47,1893,0
1999-12-03,2708.47,2708.47,2671.19,2677.97,664,0
1999-12-06,2693.22,2708.47,2633.9,2640.68,175,0
1999-12-07,2640.68,2686.44,2640.68,2649.15,827,0
1999-12-08,2649.15,2649.15,2588.14,2603.39,1026,0
1999-12-09,2610.17,2618.64,2572.88,2572.88,332,0
1999-12-10,2588.14,2588.14,2520.34,2520.34,520,0
1999-12-13,2483.05,2535.59,2483.05,2489.83,322,0
1999-12-14,2489.83,2498.31,2437.29,2452.54,300,0
1999-12-15,2461.02,2544.07,2461.02,2505.08,799,0
1999-12-16,2528.81,2535.59,2483.05,2520.34,1130,0
1999-12-17,2528.81,2528.81,2467.8,2467.8,899,0
1999-12-20,2467.8,2489.83,2430.51,2476.27,880,0
1999-12-21,2467.8,2520.34,2422.03,2505.08,1317,0
1999-12-22,2655.93,2664.41,2572.88,2640.68,2513,0
1999-12-23,2649.15,2769.49,2640.68,2769.49,1730,0
1999-12-27,2754.24,2791.53,2716.95,2769.49,726,0
1999-12-28,2754.24,2889.83,2738.98,2874.58,2008,0
1999-12-29,2881.36,2905.08,2874.58,2889.83,703,0
1999-12-30,2881.36,2889.83,2828.81,2889.83,906,0
1999-12-31,2896.61,2979.66,2881.36,2927.12,820,0
2000-01-03,2949.15,2972.88,2866.1,2874.58,1493,0
2000-01-04,2859.32,2942.37,2844.07,2942.37,2780,0
2000-01-05,2949.15,3106.78,2933.9,3077.97,2453,0
2000-01-06,3137.29,3461.02,3137.29,3384.75,15627,0
2000-01-07,3415.25,3581.36,3393.22,3566.1,10965,0
2000-01-10,3574.58,3649.15,3537.29,3642.37,3986,0
2000-01-11,3671.19,3966.1,3671.19,3800,4902,0
2000-01-12,3859.32,4154.24,3859.32,3979.66,7417,0
2000-01-13,4010.17,4033.9,3791.53,3800,5871,0
2000-01-14,3747.46,3747.46,3611.86,3657.63,7253,0
2000-01-18,3657.63,3657.63,3528.81,3528.81,3640,0
2000-01-19,3528.81,3596.61,3506.78,3522.03,2752,0
2000-01-20,3550.85,3566.1,3491.53,3522.03,1502,0
2000-01-21,3537.29,3649.15,3522.03,3633.9,3007,0
2000-01-24,3716.95,3988.14,3701.69,3784.75,1892,0
2000-01-25,3769.49,3777.97,3550.85,3581.36,2630,0
2000-01-26,3574.58,3664.41,3559.32,3581.36,945,0
2000-01-27,3611.86,3611.86,3430.51,3528.81,2331,0
2000-01-28,3574.58,3649.15,3544.07,3627.12,3380,0
2000-01-31,3671.19,3732.2,3649.15,3732.2,651,0
2000-02-02,3872.88,3898.31,3779.66,3883.05,9039,0
2000-02-03,3872.88,4101.69,3867.8,3945.76,7665,0
2000-02-04,3872.88,3872.88,3716.95,3764.41,4007,0
2000-02-07,3769.49,3862.71,3769.49,3852.54,4657,0
2000-02-08,3893.22,3893.22,3794.92,3810.17,2575,0
2000-02-09,3822.03,3847.46,3654.24,3654.24,5426,0
2000-02-10,3676.27,3716.95,3447.46,3483.05,5605,0
2000-02-11,3477.97,3477.97,3208.47,3311.86,4821,0
2000-02-14,3364.41,3555.93,3364.41,3477.97,2439,0
2000-02-15,3483.05,3483.05,3198.31,3198.31,2003,0
2000-02-16,3405.08,3462.71,3322.03,3384.75,3990,0
2000-02-17,3447.46,3649.15,3416.95,3540.68,3316,0
2000-02-18,3545.76,3671.19,3535.59,3588.14,3646,0
2000-02-22,3472.88,3550.85,3447.46,3467.8,2263,0
2000-02-23,3437.29,3472.88,3369.49,3452.54,1872,0
2000-02-24,3488.14,3530.51,3427.12,3477.97,2033,0
2000-02-25,3696.61,3696.61,3598.31,3633.9,6513,0
2000-02-28,3613.56,3738.98,3577.97,3722.03,2651,0
2000-02-29,3701.69,3905.08,3701.69,3893.22,4499,0
2000-03-01,3966.1,4071.19,3955.93,3988.14,8805,0
2000-03-02,4028.81,4101.69,3998.31,4081.36,5571,0
2000-03-03,4091.53,4237.29,4008.47,4237.29,7490,0
2000-03-06,4237.29,4662.71,4237.29,4652.54,5894,0
2000-03-07,4652.54,4693.22,4552.54,4662.71,8292,0
2000-03-08,4662.71,4745.76,4381.36,4600,5539,0
2000-03-09,4594.92,4942.37,4569.49,4911.86,3207,0
2000-03-10,4869.49,5030.51,4818.64,4911.86,3257,0
2000-03-13,4879.66,4896.61,4683.05,4761.02,1476,0
2000-03-14,4740.68,4740.68,4610.17,4730.51,2662,0
2000-03-15,4750.85,4818.64,4600,4610.17,5571,0
2000-03-16,4662.71,4662.71,4320.34,4662.71,4118,0
2000-03-17,4620.34,4745.76,4574.58,4620.34,3043,0
2000-03-20,4662.71,4901.69,4652.54,4776.27,4850,0
2000-03-21,4796.61,4838.98,4630.51,4630.51,2286,0
2000-03-22,4610.17,4740.68,4486.44,4725.42,3289,0
2000-03-23,4745.76,4813.56,4725.42,4808.47,1105,0
2000-03-24,4808.47,4942.37,4766.1,4813.56,2176,0
2000-03-27,4801.69,4879.66,4620.34,4776.27,1882,0
2000-03-28,4766.1,4766.1,4677.97,4735.59,1252,0
2000-03-29,4713.56,4813.56,4693.22,4796.61,3354,0
2000-03-30,4808.47,4974.58,4781.36,4974.58,4453,0
2000-03-31,4984.75,5211.86,4967.8,5211.86,8531,0
2000-04-03,5201.69,5523.73,5171.19,5430.51,6618,0
2000-04-04,5440.68,5498.31,5067.8,5223.73,5545,0
2000-04-05,5223.73,5223.73,4776.27,4859.32,7034,0
2000-04-06,4859.32,4859.32,4569.49,4776.27,4096,0
2000-04-07,4818.64,5045.76,4818.64,5015.25,2955,0
2000-04-10,5035.59,5140.68,5020.34,5025.42,3229,0
2000-04-11,5067.8,5067.8,4952.54,4967.8,6201,0
2000-04-12,4942.37,5050.85,4922.03,4984.75,8474,0
2000-04-13,4989.83,5128.81,4984.75,5015.25,3034,0
2000-04-14,4994.92,5010.17,4818.64,4896.61,2031,0
2000-04-17,4901.69,4942.37,4516.95,4640.68,7204,0
2000-04-18,4569.49,4647.46,4506.78,4589.83,26587,0
2000-04-19,4693.22,4725.42,4610.17,4725.42,4286,0
2000-04-20,4703.39,5040.68,4640.68,5000,3336,0
2000-04-24,5000,5145.76,4974.58,5123.73,4259,0
2000-04-25,5191.53,5513.56,5161.02,5498.31,7379,0
2000-04-26,5498.31,5586.44,5347.46,5538.98,3525,0
2000-04-27,5477.97,5483.05,5316.95,5400,3470,0
2000-04-28,5440.68,5523.73,5367.8,5435.59,2838,0
2000-05-01,5477.97,5498.31,5294.92,5357.63,2761,0
2000-05-02,5327.12,5420.34,5244.07,5264.41,2775,0
2000-05-03,5316.95,5410.17,5284.75,5357.63,3762,0
2000-05-04,5357.63,5425.42,5254.24,5316.95,2794,0
2000-05-05,5367.8,5394.92,5279.66,5316.95,1396,0
2000-05-08,5337.29,5415.25,5311.86,5400,1909,0
2000-05-09,5400,5435.59,5367.8,5400,3303,0
2000-05-10,5347.46,5606.78,5347.46,5566.1,5417,0
2000-05-11,5722.03,6044.07,5716.95,6032.2,10976,0
2000-05-12,6220.34,6225.42,5908.47,6127.12,6523,0
2000-05-15,6147.46,6147.46,5961.02,5961.02,2371,0
2000-05-16,5981.36,6198.31,5949.15,6147.46,2081,0
2000-05-17,6167.8,6205.08,6064.41,6127.12,2947,0
2000-05-18,6122.03,6177.97,6074.58,6142.37,1755,0
2000-05-19,6100,6110.17,5961.02,5981.36,1460,0
2000-05-22,5938.98,5954.24,5861.02,5861.02,2212,0
2000-05-23,5898.31,5944.07,5866.1,5898.31,3947,0
2000-05-24,5918.64,6037.29,5918.64,6037.29,14869,0
2000-05-25,6064.41,6142.37,6064.41,6105.08,2722,0
2000-05-26,6084.75,6198.31,6079.66,6198.31,1966,0
2000-05-30,6147.46,6188.14,6044.07,6188.14,4434,0
2000-05-31,6210.17,6406.78,6198.31,6406.78,5386,0
2000-06-01,6406.78,6645.76,6396.61,6635.59,3779,0
2000-06-02,6625.42,6738.98,6152.54,6225.42,4918,0
2000-06-05,6205.08,6205.08,5544.07,5689.83,15432,0
2000-06-06,5835.59,5913.56,5711.86,5815.25,12080,0
2000-06-07,5835.59,5938.98,5772.88,5938.98,3673,0
2000-06-08,5981.36,6064.41,5794.92,5794.92,3844,0
2000-06-09,5855.93,6059.32,5783.05,6044.07,2372,0
2000-06-12,6064.41,6230.51,6054.24,6172.88,2880,0
2000-06-13,6172.88,6344.07,6172.88,6235.59,3138,0
2000-06-14,6255.93,6261.02,6147.46,6162.71,1898,0
2000-06-15,6188.14,6603.39,6188.14,6547.46,5579,0
2000-06-16,6313.56,6577.97,6313.56,6500,3672,0
2000-06-19,6583.05,6728.81,6583.05,6630.51,5350,0
2000-06-20,6645.76,6681.36,6520.34,6603.39,3216,0
2000-06-21,6562.71,6603.39,6494.92,6562.71,1938,0
2000-06-22,6489.83,6489.83,6188.14,6303.39,3689,0
2000-06-23,6323.73,6364.41,5971.19,6079.66,2623,0
2000-06-26,5971.19,6147.46,5866.1,6074.58,7424,0
2000-06-27,6064.41,6105.08,5825.42,5866.1,4162,0
2000-06-28,5898.31,5908.47,5732.2,5732.2,5135,0
2000-06-29,5752.54,5971.19,5752.54,5866.1,3913,0
2000-06-30,5888.14,5966.1,5566.1,5674.58,8074,0
2000-07-03,5747.46,5855.93,5711.86,5815.25,1661,0
2000-07-05,5845.76,6027.12,5805.08,6006.78,4143,0
2000-07-06,5991.53,6406.78,5971.19,6371.19,5407,0
2000-07-07,6401.69,6557.63,6349.15,6552.54,5634,0
2000-07-10,6530.51,6583.05,6494.92,6547.46,5536,0
2000-07-11,6547.46,6547.46,6447.46,6500,3574,0
2000-07-12,6552.54,6552.54,6167.8,6381.36,3993,0
2000-07-13,6396.61,6396.61,6210.17,6230.51,3185,0
2000-07-14,6250.85,6479.66,6250.85,6479.66,3141,0
2000-07-17,6479.66,6562.71,6411.86,6530.51,4025,0
2000-07-18,6537.29,6635.59,6308.47,6386.44,5494,0
2000-07-19,6406.78,6525.42,6364.41,6411.86,3784,0
2000-07-20,6411.86,6583.05,6313.56,6479.66,3969,0
2000-07-21,6489.83,6557.63,6416.95,6479.66,2107,0
2000-07-24,6469.49,6474.58,6338.98,6371.19,2921,0
2000-07-25,6401.69,6411.86,6011.86,6059.32,4362,0
2000-07-26,6059.32,6059.32,5711.86,5774.58,6548,0
2000-07-27,5794.92,5961.02,5689.83,5898.31,5386,0
2000-07-28,5938.98,5938.98,5825.42,5898.31,4441,0
2000-07-31,5938.98,6006.78,5835.59,5845.76,1964,0
2000-08-01,5866.1,6147.46,5866.1,6147.46,1927,0
2000-08-02,6127.12,6127.12,5840.68,6069.49,4809,0
2000-08-03,6022.03,6386.44,6022.03,6237.29,3061,0
2000-08-04,6230.51,6235.59,6011.86,6094.92,4177,0
2000-08-07,6094.92,6469.49,6079.66,6413.56,3403,0
2000-08-08,6411.86,6562.71,6318.64,6454.24,3349,0
2000-08-09,6666.1,6811.86,6603.39,6759.32,7862,0
2000-08-10,6759.32,6781.36,6661.02,6745.76,4623,0
2000-08-11,6728.81,6827.12,6718.64,6808.47,4254,0
2000-08-14,6811.86,7310.17,6811.86,7061.02,9537,0
2000-08-15,7091.53,7206.78,6915.25,7206.78,6550,0
2000-08-16,7184.75,7289.83,7096.61,7113.56,4904,0
2000-08-17,7310.17,7471.19,7216.95,7330.51,5234,0
2000-08-18,7350.85,7393.22,7289.83,7393.22,2833,0
2000-08-21,7393.22,7486.44,7227.12,7227.12,2227,0
2000-08-22,7227.12,7227.12,7061.02,7196.61,8259,0
2000-08-23,7267.8,8140.68,7227.12,7891.53,11720,0
2000-08-24,7954.24,7964.41,7435.59,7506.78,13944,0
2000-08-25,7476.27,7518.64,6998.31,7310.17,8272,0
2000-08-28,7330.51,7589.83,7289.83,7455.93,4971,0
2000-08-29,7476.27,7476.27,7144.07,7154.24,4263,0
2000-08-30,7196.61,7383.05,7174.58,7289.83,3388,0
2000-08-31,7372.88,7549.15,7372.88,7476.27,7132,0
2000-09-01,7549.15,7686.44,7506.78,7686.44,4146,0
2000-09-05,7725.42,7871.19,7725.42,7798.31,8046,0
2000-09-06,7798.31,7891.53,7518.64,7891.53,7006,0
2000-09-07,7901.69,8306.78,7767.8,8306.78,6298,0
2000-09-08,8266.1,8410.17,8037.29,8344.07,4414,0
2000-09-11,8327.12,8908.47,8327.12,8725.42,8743,0
2000-09-12,8971.19,9074.58,8306.78,8452.54,6144,0
2000-09-13,8535.59,8535.59,8193.22,8266.1,5237,0
2000-09-14,8203.39,8784.75,8100,8784.75,7443,0
2000-09-15,8638.98,9491.53,8618.64,9325.42,9362,0
2000-09-18,9428.81,9594.92,9200,9386.44,9293,0
2000-09-19,9552.54,9574.58,8825.42,8877.97,15016,0
2000-09-20,8898.31,9303.39,8691.53,9262.71,10897,0
2000-09-21,9272.88,9272.88,8452.54,8452.54,10559,0
2000-09-22,8805.08,9003.39,7725.42,8711.86,23518,0
2000-09-25,8877.97,9345.76,8837.29,9137.29,7760,0
2000-09-26,9386.44,9884.75,8888.14,9013.56,25453,0
2000-09-27,9366.1,9625.42,9252.54,9566.1,14336,0
2000-09-28,9823.73,9947.46,9386.44,9552.54,7953,0
2000-09-29,9677.97,9801.69,9438.98,9472.88,10542,0
2000-10-02,9574.58,9574.58,8722.03,8847.46,111773,0
2000-10-03,8867.8,9262.71,8722.03,9262.71,21152,0
2000-10-04,9137.29,9147.46,8576.27,8774.58,13403,0
2000-10-05,8754.24,9054.24,8701.69,8825.42,10293,0
2000-10-06,8825.42,8825.42,8472.88,8722.03,15182,0
2000-10-09,8722.03,8784.75,8493.22,8588.14,7058,0
2000-10-10,8732.2,8784.75,8628.81,8649.15,8019,0
2000-10-11,8472.88,8576.27,7974.58,8100,14928,0
2000-10-12,8183.05,8276.27,7725.42,7954.24,13505,0
2000-10-13,7954.24,8067.8,7871.19,7994.92,12566,0
2000-10-16,8016.95,8525.42,7994.92,8410.17,13980,0
2000-10-17,8223.73,8244.07,7310.17,8088.14,27440,0
2000-10-18,8037.29,8100,7798.31,8047.46,15764,0
2000-10-19,8047.46,8286.44,7964.41,8037.29,7454,0
2000-10-20,7994.92,8016.95,7622.03,7818.64,13104,0
2000-10-23,7861.02,7974.58,7828.81,7901.69,7583,0
2000-10-24,8140.68,8183.05,7808.47,7850.85,11546,0
2000-10-25,7994.92,7994.92,7279.66,7310.17,7862,0
2000-10-26,7476.27,7549.15,7061.02,7196.61,15061,0
2000-10-27,7144.07,7350.85,7144.07,7267.8,12977,0
2000-10-30,7267.8,7372.88,7267.8,7300,12655,0
2000-10-31,7340.68,7911.86,7144.07,7694.92,12516,0
2000-11-01,8005.08,8286.44,7861.02,8254.24,12469,0
2000-11-02,8254.24,8555.93,8254.24,8442.37,11585,0
2000-11-03,8442.37,8535.59,8276.27,8306.78,6035,0
2000-11-06,8316.95,8649.15,8316.95,8515.25,7691,0
2000-11-07,8638.98,8815.25,8555.93,8742.37,7921,0
2000-11-08,9054.24,9054.24,8754.24,8794.92,9611,0
2000-11-09,8794.92,8794.92,7974.58,8100,12508,0
2000-11-10,8088.14,8161.02,7954.24,8088.14,8613,0
2000-11-13,8027.12,8088.14,7393.22,7589.83,10609,0
2000-11-14,7589.83,7684.75,7350.85,7423.73,8321,0
2000-11-15,7435.59,7705.08,7435.59,7684.75,8995,0
2000-11-16,7694.92,7838.98,7672.88,7798.31,9316,0
2000-11-17,7798.31,8027.12,7798.31,7974.58,7240,0
2000-11-20,8203.39,8286.44,7911.86,7933.9,5730,0
2000-11-21,7850.85,8057.63,7808.47,7891.53,8898,0
2000-11-22,7891.53,8037.29,7705.08,7911.86,10170,0
2000-11-24,8077.97,8266.1,7994.92,8016.95,1900,0
2000-11-27,8183.05,8432.2,7974.58,8400,6327,0
2000-11-28,8057.63,8296.61,8057.63,8140.68,8064,0
2000-11-29,8142.37,8277.97,8028.81,8038.98,11398,0
2000-11-30,8069.49,8111.86,7300,7362.71,20926,0
2000-12-01,7445.76,7611.86,7249.15,7362.71,9360,0
2000-12-04,7694.92,7747.46,7538.98,7571.19,12524,0
2000-12-05,7581.36,7716.95,7488.14,7538.98,12645,0
2000-12-06,7694.92,8028.81,7694.92,7913.56,9798,0
2000-12-07,7976.27,8381.36,7976.27,8152.54,11109,0
2000-12-08,8642.37,8642.37,8174.58,8247.46,7872,0
2000-12-11,8466.1,9089.83,8433.9,8944.07,12092,0
2000-12-12,8984.75,9027.12,8672.88,8694.92,9636,0
2000-12-13,8777.97,8984.75,8683.05,8850.85,9519,0
2000-12-14,8549.15,8694.92,7955.93,8310.17,18463,0
2000-12-15,8310.17,8476.27,7955.93,8476.27,15072,0
2000-12-18,8642.37,8705.08,8433.9,8579.66,7793,0
2000-12-19,8579.66,8944.07,8516.95,8537.29,6202,0
2000-12-20,8537.29,8725.42,8506.78,8589.83,6630,0
2000-12-21,8589.83,8589.83,8069.49,8091.53,8141,0
2000-12-22,8320.34,8798.31,8288.14,8798.31,9647,0
2000-12-26,8735.59,9452.54,8735.59,9422.03,5907,0
2000-12-27,9515.25,9608.47,9110.17,9286.44,9667,0
2000-12-28,9296.61,9442.37,9266.1,9401.69,8694,0
2000-12-29,9401.69,9401.69,9150.85,9328.81,6174,0
2001-01-02,9328.81,9328.81,8486.44,8537.29,7734,0
2001-01-03,8777.97,8881.36,8059.32,8111.86,16619,0
2001-01-04,7322.03,7820.34,6323.73,7591.53,59986,0
2001-01-05,7737.29,8018.64,7611.86,7737.29,10308,0
2001-01-08,7852.54,8028.81,7322.03,7747.46,8683,0
2001-01-09,7840.68,7840.68,7405.08,7664.41,15559,0
2001-01-10,7415.25,7498.31,7071.19,7206.78,25014,0
2001-01-11,7289.83,7362.71,6447.46,6530.51,32875,0
2001-01-12,6718.64,7154.24,6562.71,7154.24,24906,0
2001-01-16,7010.17,7093.22,6842.37,7010.17,14937,0
2001-01-17,6925.42,7269.49,6915.25,7269.49,18997,0
2001-01-18,7269.49,7644.07,7093.22,7623.73,17586,0
2001-01-19,7611.86,7883.05,7591.53,7852.54,11539,0
2001-01-22,7852.54,8152.54,7706.78,8111.86,10875,0
2001-01-23,8433.9,8476.27,8152.54,8361.02,16982,0
2001-01-24,8350.85,8632.2,8267.8,8298.31,9718,0
2001-01-25,8298.31,8298.31,7923.73,8111.86,14758,0
2001-01-26,8237.29,8423.73,7923.73,8423.73,6535,0
2001-01-29,8403.39,8484.75,8322.03,8337.29,4334,0
2001-01-30,8337.29,8377.97,8069.49,8111.86,5174,0
2001-01-31,8152.54,8237.29,7945.76,8103.39,6943,0
2001-02-01,8069.49,8152.54,7986.44,8122.03,8110,0
2001-02-02,8237.29,8486.44,8237.29,8377.97,8537,0
2001-02-05,8377.97,8750.85,8377.97,8676.27,6829,0
2001-02-06,8654.24,8676.27,8467.8,8610.17,8936,0
2001-02-07,8610.17,8800,8577.97,8788.14,5659,0
2001-02-08,8788.14,8906.78,8710.17,8716.95,5569,0
2001-02-09,8716.95,8984.75,8616.95,8844.07,6290,0
2001-02-12,8844.07,8844.07,8420.34,8544.07,10143,0
2001-02-13,8545.76,8649.15,8461.02,8554.24,7987,0
2001-02-14,8635.59,8635.59,8494.92,8523.73,3220,0
2001-02-15,8484.75,8686.44,8466.1,8654.24,6852,0
2001-02-16,8718.64,8818.64,8486.44,8569.49,7061,0
2001-02-20,8252.54,8396.61,8252.54,8344.07,12389,0
2001-02-21,8344.07,8630.51,8311.86,8313.56,5095,0
2001-02-22,8279.66,8335.59,7994.92,8047.46,8864,0
2001-02-23,8079.66,8228.81,7571.19,7828.81,11353,0
2001-02-26,7903.39,8106.78,7903.39,8106.78,7311,0
2001-02-27,8089.83,8223.73,7889.83,8166.1,6081,0
2001-02-28,8183.05,8200,7706.78,7832.2,13899,0
2001-03-01,7832.2,7849.15,7671.19,7815.25,16456,0
2001-03-02,7815.25,8023.73,7706.78,7984.75,6065,0
2001-03-05,7984.75,8183.05,7949.15,8081.36,5778,0
2001-03-06,8123.73,8332.2,8100,8200,5768,0
2001-03-07,8223.73,8749.15,8223.73,8749.15,8679,0
2001-03-08,8749.15,8832.2,8566.1,8832.2,8965,0
2001-03-09,8832.2,8832.2,8432.2,8450.85,6010,0
2001-03-12,8291.53,8323.73,8015.25,8086.44,8136,0
2001-03-13,8086.44,8086.44,7700,7791.53,13887,0
2001-03-14,7583.05,7715.25,7500,7591.53,14423,0
2001-03-15,7874.58,8083.05,7779.66,8052.54,11712,0
2001-03-16,8052.54,8183.05,7735.59,7779.66,15418,0
2001-03-19,7832.2,7883.05,7711.86,7883.05,2986,0
2001-03-20,8000,8500,7849.15,8055.93,10511,0
2001-03-21,8098.31,8232.2,7791.53,7793.22,13676,0
2001-03-22,7832.2,7832.2,7066.1,7415.25,24623,0
2001-03-23,7415.25,7764.41,7415.25,7749.15,10634,0
2001-03-26,7915.25,8206.78,7832.2,8200,8540,0
2001-03-27,8232.2,8400,7984.75,8061.02,6872,0
2001-03-28,7966.1,8332.2,7966.1,8023.73,8976,0
2001-03-29,8025.42,8416.95,7674.58,8206.78,18860,0
2001-03-30,8374.58,8781.36,8354.24,8501.69,16941,0
2001-04-02,8832.2,8915.25,8506.78,8649.15,11004,0
2001-04-03,8566.1,8566.1,8174.58,8383.05,10968,0
2001-04-04,8381.36,8400,8149.15,8150.85,13464,0
2001-04-05,8150.85,8498.31,8137.29,8486.44,13922,0
2001-04-06,8340.68,8632.2,7666.1,7915.25,25115,0
2001-04-09,7966.1,8332.2,7915.25,8332.2,11927,0
2001-04-10,8566.1,8732.2,8523.73,8632.2,7079,0
2001-04-11,8832.2,8832.2,8584.75,8698.31,7110,0
2001-04-12,8674.58,8745.76,8579.66,8581.36,7452,0
2001-04-16,8581.36,8879.66,8532.2,8857.63,9110,0
2001-04-17,9000,9408.47,8949.15,9323.73,16738,0
2001-04-18,9315.25,9391.53,9128.81,9383.05,11832,0
2001-04-19,9215.25,9274.58,8850.85,8891.53,13657,0
2001-04-20,8983.05,9122.03,8832.2,8900,9697,0
2001-04-23,8991.53,9357.63,8991.53,9350.85,12023,0
2001-04-24,9249.15,9666.1,9249.15,9398.31,17066,0
2001-04-25,9432.2,9557.63,9350.85,9415.25,10480,0
2001-04-26,9515.25,9806.78,9166.1,9303.39,14045,0
2001-04-27,9415.25,9496.61,9240.68,9466.1,6259,0
2001-04-30,9506.78,9832.2,9432.2,9640.68,9999,0
2001-05-01,9640.68,9749.15,9398.31,9657.63,10818,0
2001-05-02,9657.63,9657.63,9215.25,9313.56,6744,0
2001-05-03,9123.73,9166.1,8800,9164.41,10926,0
2001-05-04,9164.41,9164.41,9023.73,9072.88,10025,0
2001-05-07,9113.56,9191.53,8845.76,8847.46,8570,0
2001-05-08,8866.1,8866.1,8457.63,8711.86,13372,0
2001-05-09,8749.15,9066.1,8740.68,9049.15,11162,0
2001-05-10,9006.78,9110.17,8871.19,9096.61,8256,0
2001-05-11,9049.15,9111.86,9015.25,9064.41,5624,0
2001-05-14,9098.31,9098.31,8850.85,9000,5724,0
2001-05-15,9040.68,9066.1,8655.93,8728.81,10900,0
2001-05-16,8815.25,9098.31,8700,9030.51,8668,0
2001-05-17,9030.51,9222.03,9023.73,9059.32,7356,0
2001-05-18,9240.68,9518.64,9240.68,9496.61,11375,0
2001-05-21,9498.31,9583.05,9349.15,9349.15,7228,0
2001-05-22,9349.15,9423.73,9227.12,9315.25,8277,0
2001-05-23,9123.73,9306.78,9069.49,9140.68,9920,0
2001-05-24,9098.31,9123.73,8800,8983.05,10868,0
2001-05-25,8666.1,8732.2,8332.2,8440.68,23680,0
2001-05-29,8481.36,8577.97,8069.49,8233.9,20604,0
2001-05-30,8320.34,8428.81,8027.12,8120.34,15476,0
2001-05-31,8220.34,8320.34,8135.59,8228.81,15912,0
2001-06-01,8303.39,8361.02,7994.92,8008.47,17804,0
2001-06-04,8052.54,8094.92,7742.37,7796.61,15998,0
2001-06-05,7801.69,7844.07,7535.59,7676.27,25829,0
2001-06-06,7677.97,8144.07,7669.49,8011.86,18022,0
2001-06-07,7886.44,8044.07,7761.02,7838.98,17508,0
2001-06-08,7844.07,7910.17,7810.17,7845.76,4050,0
2001-06-11,7844.07,8018.64,7769.49,7844.07,12664,0
2001-06-12,7835.59,8044.07,7777.97,8013.56,13697,0
2001-06-13,7969.49,8061.02,7644.07,7669.49,12734,0
2001-06-14,7593.22,7593.22,7162.71,7401.69,24799,0
2001-06-15,7344.07,7644.07,7337.29,7576.27,14872,0
2001-06-18,7677.97,7693.22,7367.8,7406.78,15168,0
2001-06-19,7652.54,7652.54,7201.69,7352.54,16987,0
2001-06-20,7342.37,7401.69,6842.37,7035.59,28859,0
2001-06-21,7110.17,7344.07,6593.22,7094.92,32523,0
2001-06-22,7094.92,7410.17,7072.88,7357.63,15479,0
2001-06-25,7359.32,7493.22,7010.17,7150.85,15681,0
2001-06-26,7150.85,7206.78,6823.73,7010.17,20861,0
2001-06-27,7050.85,7252.54,7010.17,7242.37,10169,0
2001-06-28,7301.69,7418.64,7259.32,7286.44,12467,0
2001-06-29,7286.44,7761.02,7227.12,7593.22,16779,0
2001-07-02,7661.02,7662.71,7500,7530.51,15731,0
2001-07-03,7610.17,7610.17,7461.02,7505.08,4958,0
2001-07-05,7510.17,7718.64,7493.22,7650.85,10193,0
2001-07-06,7810.17,7861.02,7610.17,7738.98,8013,0
2001-07-09,7738.98,7818.64,7618.64,7818.64,9314,0
2001-07-10,7835.59,8069.49,7835.59,7961.02,11848,0
2001-07-11,7961.02,7961.02,7769.49,7869.49,11270,0
2001-07-12,7903.39,8027.12,7827.12,7937.29,8337,0
2001-07-13,8027.12,8061.02,7903.39,8050.85,7337,0
2001-07-16,8050.85,8266.1,7976.27,7986.44,7678,0
2001-07-17,8086.44,8086.44,7777.97,8008.47,12862,0
2001-07-18,8044.07,8044.07,7577.97,7627.12,15786,0
2001-07-19,7679.66,7835.59,7644.07,7769.49,10337,0
2001-07-20,7835.59,7861.02,7583.05,7611.86,13718,0
2001-07-23,7652.54,7693.22,7501.69,7635.59,12551,0
2001-07-24,7601.69,7603.39,7010.17,7176.27,25607,0
2001-07-25,7177.97,7618.64,7159.32,7586.44,13639,0
2001-07-27,7910.17,7910.17,7601.69,7827.12,6610,0
2001-07-30,7827.12,7827.12,7581.36,7710.17,7899,0
2001-07-31,7710.17,7835.59,7577.97,7740.68,5780,0
2001-08-01,7752.54,7977.97,7644.07,7903.39,10215,0
2001-08-02,7969.49,8035.59,7818.64,7989.83,6440,0
2001-08-03,8008.47,8010.17,7777.97,7842.37,5497,0
2001-08-06,7744.07,7745.76,7501.69,7576.27,9719,0
2001-08-07,7661.02,7761.02,7484.75,7608.47,9589,0
2001-08-08,7608.47,7608.47,7155.93,7184.75,19279,0
2001-08-09,7184.75,7406.78,7113.56,7393.22,10733,0
2001-08-10,7393.22,7520.34,7179.66,7442.37,7629,0
2001-08-13,7444.07,7561.02,7300,7344.07,6542,0
2001-08-14,7335.59,7493.22,7293.22,7393.22,4811,0
2001-08-15,7293.22,7301.69,7093.22,7123.73,21242,0
2001-08-16,7142.37,7145.76,6811.86,6893.22,17437,0
2001-08-17,6933.9,6981.36,6759.32,6844.07,12959,0
2001-08-20,7010.17,7010.17,6776.27,6893.22,7211,0
2001-08-21,6859.32,7055.93,6793.22,6801.69,11393,0
2001-08-22,6893.22,6952.54,6808.47,6945.76,7868,0
2001-08-23,6984.75,7110.17,6913.56,6959.32,7186,0
2001-08-24,6927.12,7076.27,6847.46,7050.85,7081,0
2001-08-27,7115.25,7252.54,7042.37,7176.27,5285,0
2001-08-28,7276.27,7328.81,7230.51,7252.54,11476,0
2001-08-29,7255.93,7459.32,7222.03,7313.56,10826,0
2001-08-30,7315.25,7422.03,7071.19,7132.2,7910,0
2001-08-31,7189.83,7222.03,6966.1,7050.85,6722,0
2001-09-04,7079.66,7272.88,7076.27,7127.12,9257,0
2001-09-05,7061.02,7064.41,6896.61,7022.03,8962,0
2001-09-06,6954.24,7013.56,6662.71,6703.39,8914,0
2001-09-07,6754.24,6869.49,6703.39,6711.86,8259,0
2001-09-10,6603.39,6628.81,6459.32,6571.19,11274,0
2001-09-17,6486.44,6562.71,6352.54,6445.76,7327,0
2001-09-18,6445.76,6454.24,6018.64,6033.9,8664,0
2001-09-19,6169.49,6186.44,5366.1,5650.85,15161,0
2001-09-20,5650.85,5884.75,5467.8,5725.42,13398,0
2001-09-21,5459.32,5952.54,5442.37,5520.34,11860,0
2001-09-24,5500,5733.9,5467.8,5710.17,10789,0
2001-09-25,5567.8,5750.85,5300,5522.03,12314,0
2001-09-26,5333.9,5408.47,5191.53,5383.05,12776,0
2001-09-27,5374.58,5459.32,4898.31,5227.12,13260,0
2001-09-28,5374.58,5850.85,5374.58,5793.22,16383,0
2001-10-01,5935.59,6161.02,5742.37,5972.88,14887,0
2001-10-02,6101.69,6403.39,6052.54,6403.39,12487,0
2001-10-03,6352.54,6762.71,6320.34,6681.36,13612,0
2001-10-04,6688.14,6789.83,6620.34,6637.29,9970,0
2001-10-05,6696.61,6788.14,6486.44,6688.14,9022,0
2001-10-08,6603.39,6737.29,6461.02,6686.44,7976,0
2001-10-09,6737.29,6737.29,6586.44,6674.58,7086,0
2001-10-10,6728.81,7147.46,6696.61,7105.08,13412,0
2001-10-11,7189.83,7515.25,7189.83,7338.98,12339,0
2001-10-12,7313.56,7355.93,7105.08,7298.31,13856,0
2001-10-15,7313.56,7381.36,7013.56,7096.61,10710,0
2001-10-16,7181.36,7549.15,7174.58,7510.17,13534,0
2001-10-17,7564.41,7649.15,7388.14,7411.86,10285,0
2001-10-18,7389.83,7391.53,6889.83,6979.66,11208,0
2001-10-19,7071.19,7415.25,6938.98,7296.61,9455,0
2001-10-22,7355.93,7455.93,7064.41,7428.81,11663,0
2001-10-23,7428.81,7506.78,7138.98,7140.68,15157,0
2001-10-24,6979.66,6981.36,6152.54,6228.81,61632,0
2001-10-25,6235.59,6611.86,6044.07,6572.88,32064,0
2001-10-26,6386.44,6645.76,6286.44,6428.81,14808,0
2001-10-29,6437.29,6577.97,6352.54,6508.47,12702,0
2001-10-30,6510.17,6510.17,5984.75,6069.49,14390,0
2001-10-31,6084.75,6218.64,5850.85,6001.69,15879,0
2001-11-01,6035.59,6035.59,5637.29,5810.17,19024,0
2001-11-02,5810.17,5884.75,5552.54,5593.22,14330,0
2001-11-05,5667.8,6013.56,5650.85,5947.46,15149,0
2001-11-06,5922.03,6035.59,5757.63,6018.64,10597,0
2001-11-07,6018.64,6084.75,5416.95,5516.95,40288,0
2001-11-08,5559.32,6352.54,5516.95,6101.69,71355,0
2001-11-09,6061.02,6771.19,5850.85,6479.66,76367,0
2001-11-12,6813.56,7523.73,6728.81,7408.47,94756,0
2001-11-13,7381.36,7857.63,7372.88,7847.46,64295,0
2001-11-14,7847.46,7891.53,7647.46,7723.73,48282,0
2001-11-15,7572.88,7674.58,7354.24,7355.93,43304,0
2001-11-16,7298.31,7355.93,7038.98,7100,33168,0
2001-11-19,7105.08,7306.78,6938.98,7289.83,27325,0
2001-11-20,7164.41,7306.78,6913.56,6971.19,39535,0
2001-11-21,7098.31,7098.31,6503.39,6647.46,59793,0
2001-11-23,6662.71,6796.61,6467.8,6754.24,12766,0
2001-11-26,6696.61,6700,6486.44,6562.71,24760,0
2001-11-27,6854.24,7005.08,6589.83,6835.59,45198,0
2001-11-28,6771.19,6837.29,5684.75,6154.24,109472,0
2001-11-29,6005.08,6022.03,5528.81,5637.29,92937,0
2001-11-30,5528.81,5554.24,5071.19,5084.75,84007,0
2001-12-03,4732.2,4874.58,4400,4552.54,96165,0
2001-12-04,4666.1,5252.54,4589.83,5218.64,74870,0
2001-12-05,5235.59,5403.39,4833.9,4857.63,71871,0
2001-12-06,4691.53,5008.47,4532.2,4900,72441,0
2001-12-07,4854.24,5277.97,4774.58,5072.88,32036,0
2001-12-10,4816.95,4930.51,4506.78,4657.63,46525,0
2001-12-11,4657.63,4722.03,4277.97,4347.46,44868,0
2001-12-12,4222.03,4276.27,3550.85,4206.78,135761,0
2001-12-13,4171.19,4589.83,4071.19,4452.54,52620,0
2001-12-14,4062.71,4389.83,3937.29,4177.97,38256,0
2001-12-17,3769.49,4188.14,3584.75,3635.59,89865,0
2001-12-18,3627.12,3644.07,3350.85,3501.69,99999,0
2001-12-19,3484.75,4016.95,3401.69,4016.95,68308,0
2001-12-20,3835.59,4145.76,3786.44,3994.92,99280,0
2001-12-21,3986.44,4145.76,3869.49,4138.98,41347,0
2001-12-24,4137.29,4213.56,4062.71,4084.75,11686,0
2001-12-26,4028.81,4186.44,4028.81,4084.75,19365,0
2001-12-27,4105.08,4310.17,4105.08,4279.66,22124,0
2001-12-28,4279.66,4361.02,4223.73,4294.92,19930,0
2001-12-31,4322.03,4379.66,4255.93,4271.19,15384,0
2002-01-02,4288.14,4398.31,4155.93,4374.58,19245,0
2002-01-03,4406.78,4420.34,4189.83,4235.59,12895,0
2002-01-04,4523.73,4549.15,4413.56,4472.88,36736,0
2002-01-07,4555.93,4583.05,4389.83,4540.68,17165,0
2002-01-08,4540.68,4569.49,4406.78,4416.95,12286,0
2002-01-09,4438.98,4471.19,4306.78,4355.93,12365,0
2002-01-10,4406.78,4462.71,4279.66,4433.9,12468,0
2002-01-11,4435.59,4498.31,4342.37,4355.93,14047,0
2002-01-14,4357.63,4357.63,4105.08,4167.8,18662,0
2002-01-15,4145.76,4235.59,4006.78,4049.15,19995,0
2002-01-16,4011.86,4222.03,3937.29,4054.24,17027,0
2002-01-17,4028.81,4105.08,3896.61,3937.29,21222,0
2002-01-18,3903.39,3994.92,3844.07,3905.08,12521,0
2002-01-22,3962.71,3984.75,3869.49,3903.39,10691,0
2002-01-23,3977.97,4288.14,3937.29,4113.56,23052,0
2002-01-24,4115.25,4303.39,4115.25,4167.8,13608,0
2002-01-25,4196.61,4296.61,4162.71,4198.31,13738,0
2002-01-28,4255.93,4255.93,4074.58,4135.59,13896,0
2002-01-29,4096.61,4098.31,3727.12,4013.56,38492,0
2002-01-30,3971.19,4133.9,3664.41,3994.92,31913,0
2002-01-31,3996.61,4113.56,3903.39,3994.92,12991,0
2002-02-01,3994.92,4301.69,3947.46,4250.85,14931,0
2002-02-04,4166.1,4213.56,3869.49,3891.53,16523,0
2002-02-05,3869.49,3886.44,3661.02,3686.44,23916,0
2002-02-06,3686.44,3786.44,3371.19,3559.32,38937,0
2002-02-07,3576.27,3700,3501.69,3576.27,22130,0
2002-02-08,3593.22,3727.12,3567.8,3701.69,20920,0
2002-02-11,3786.44,3794.92,3661.02,3737.29,8659,0
2002-02-12,3735.59,3869.49,3644.07,3742.37,13166,0
2002-02-13,3777.97,3940.68,3771.19,3886.44,14944,0
2002-02-14,3886.44,3994.92,3859.32,3901.69,11022,0
2002-02-15,3894.92,3954.24,3835.59,3871.19,9698,0
2002-02-19,3835.59,3994.92,3820.34,3866.1,9223,0
2002-02-20,3866.1,3903.39,3711.86,3776.27,16348,0
2002-02-21,3818.64,4045.76,3818.64,3959.32,13675,0
2002-02-22,3945.76,4154.24,3894.92,4154.24,13455,0
2002-02-25,4020.34,4188.14,3916.95,4122.03,18005,0
2002-02-26,4188.14,4523.73,4174.58,4510.17,18967,0
2002-02-27,4508.47,4603.39,4366.1,4411.86,16620,0
2002-02-28,4411.86,4461.02,4283.05,4294.92,11624,0
2002-03-01,4359.32,4459.32,4289.83,4435.59,9075,0
2002-03-04,4476.27,4852.54,4469.49,4827.12,13387,0
2002-03-05,4847.46,4989.83,4847.46,4938.98,20003,0
2002-03-06,4940.68,5022.03,4788.14,5006.78,19430,0
2002-03-07,5098.31,5249.15,5096.61,5228.81,25976,0
2002-03-08,5233.9,5257.63,5081.36,5106.78,11867,0
2002-03-11,5106.78,5149.15,4989.83,5115.25,12458,0
2002-03-12,4964.41,5011.86,4822.03,4945.76,11962,0
2002-03-13,4959.32,5023.73,4871.19,4889.83,8009,0
2002-03-14,4989.83,5103.39,4903.39,4938.98,14283,0
2002-03-15,4913.56,4930.51,4855.93,4867.8,12566,0
2002-03-18,4813.56,5040.68,4796.61,5035.59,10510,0
2002-03-19,5077.97,5291.53,5023.73,5210.17,14543,0
2002-03-20,5167.8,5394.92,5127.12,5376.27,14856,0
2002-03-21,5342.37,5372.88,5240.68,5367.8,13116,0
2002-03-22,5359.32,5408.47,5161.02,5161.02,13982,0
2002-03-25,5132.2,5133.9,4940.68,4991.53,15582,0
2002-03-26,4991.53,4991.53,4762.71,4864.41,19996,0
2002-03-27,4905.08,4988.14,4879.66,4959.32,10604,0
2002-03-28,5032.2,5111.86,4871.19,4871.19,13469,0
2002-04-01,4922.03,4922.03,4755.93,4832.2,16552,0
2002-04-02,4832.2,5089.83,4805.08,5054.24,16364,0
2002-04-03,4620.34,4871.19,4586.44,4837.29,53360,0
2002-04-04,4788.14,4888.14,4679.66,4737.29,15430,0
2002-04-05,4703.39,4803.39,4703.39,4737.29,9534,0
2002-04-08,4737.29,4903.39,4737.29,4813.56,5840,0
2002-04-09,4855.93,4940.68,4788.14,4816.95,7544,0
2002-04-10,4816.95,5064.41,4805.08,5044.07,13653,0
2002-04-11,5055.93,5064.41,4788.14,4789.83,9156,0
2002-04-12,4805.08,4830.51,4662.71,4769.49,13058,0
2002-04-15,4771.19,4771.19,4611.86,4676.27,7723,0
2002-04-16,4676.27,4813.56,4654.24,4754.24,10831,0
2002-04-17,4754.24,4938.98,4754.24,4862.71,8301,0
2002-04-18,4884.75,4930.51,4816.95,4855.93,8536,0
2002-04-19,4896.61,4913.56,4662.71,4718.64,16521,0
2002-04-22,4728.81,4816.95,4705.08,4720.34,8215,0
2002-04-23,4822.03,4891.53,4793.22,4879.66,11518,0
2002-04-24,4703.39,4737.29,4537.29,4586.44,16862,0
2002-04-25,3869.49,3896.61,3108.47,3227.12,166298,0
2002-04-26,3244.07,3259.32,2488.14,2503.39,185255,0
2002-04-29,2511.86,2594.92,2301.69,2327.12,71135,0
2002-04-30,2352.54,3040.68,2327.12,3023.73,114684,0
2002-05-01,2981.36,3023.73,2796.61,2805.08,56790,0
2002-05-02,2813.56,2822.03,2520.34,2533.9,54278,0
2002-05-03,2537.29,2662.71,2461.02,2511.86,45283,0
2002-05-06,2516.95,2588.14,2469.49,2494.92,41715,0
2002-05-07,2410.17,2479.66,2018.64,2059.32,79963,0
2002-05-08,1781.36,1906.78,1598.31,1872.88,195321,0
2002-05-09,1722.03,2100,1647.46,1855.93,78110,0
2002-05-10,1781.36,1881.36,1649.15,1659.32,48245,0
2002-05-13,1671.19,1713.56,1511.86,1564.41,60295,0
2002-05-14,1581.36,1645.76,1537.29,1545.76,30832,0
2002-05-15,1515.25,1542.37,1276.27,1403.39,122008,0
2002-05-16,1369.49,1403.39,1257.63,1284.75,54868,0
2002-05-17,1284.75,1364.41,1125.42,1179.66,102410,0
2002-05-20,1193.22,1469.49,1184.75,1444.07,86988,0
2002-05-21,1520.34,1645.76,1486.44,1537.29,78231,0
2002-05-22,1554.24,1608.47,1471.19,1549.15,43229,0
2002-05-23,1605.08,1620.34,1486.44,1545.76,39379,0
2002-05-24,1545.76,1618.64,1503.39,1562.71,30167,0
2002-05-28,1667.8,1810.17,1615.25,1627.12,82201,0
2002-05-29,1628.81,1628.81,1394.92,1428.81,86070,0
2002-05-30,1442.37,1510.17,1381.36,1483.05,31145,0
2002-05-31,1483.05,1515.25,1406.78,1506.78,24133,0
2002-06-03,1506.78,1506.78,1361.02,1372.88,33045,0
2002-06-04,1403.39,1518.64,1384.75,1491.53,25666,0
2002-06-05,1491.53,1525.42,1461.02,1486.44,23494,0
2002-06-06,1525.42,1525.42,1422.03,1440.68,15006,0
2002-06-07,1403.39,1440.68,1377.97,1400,15814,0
2002-06-10,1440.68,1508.47,1374.58,1398.31,15788,0
2002-06-11,1400,1430.51,1288.14,1305.08,24402,0
2002-06-12,1322.03,1345.76,1215.25,1254.24,19923,0
2002-06-13,1279.66,1405.08,1277.97,1355.93,20142,0
2002-06-14,1288.14,1386.44,1262.71,1367.8,19647,0
2002-06-17,1369.49,1457.63,1369.49,1449.15,16373,0
2002-06-18,1449.15,1538.98,1449.15,1474.58,30991,0
2002-06-19,1476.27,1477.97,1228.81,1306.78,45124,0
2002-06-20,1338.98,1381.36,1259.32,1271.19,37359,0
2002-06-21,1228.81,1305.08,1227.12,1274.58,23311,0
2002-06-24,1271.19,1355.93,1079.66,1254.24,52580,0
2002-06-25,1255.93,1257.63,1118.64,1130.51,26501,0
2002-06-26,1042.37,1091.53,996.61,1057.63,40694,0
2002-06-27,1074.58,1118.64,981.36,1030.51,24425,0
2002-06-28,1030.51,1271.19,1030.51,1220.34,55403,0
2002-07-01,1206.78,1288.14,1111.86,1135.59,29268,0
2002-07-02,1135.59,1135.59,1018.64,1057.63,18707,0
2002-07-03,1064.41,1144.07,1054.24,1142.37,17409,0
2002-07-05,1159.32,1222.03,1147.46,1152.54,6189,0
2002-07-08,1152.54,1203.39,1118.64,1127.12,9871,0
2002-07-09,1103.39,1116.95,1035.59,1042.37,12299,0
2002-07-10,1057.63,1061.02,959.32,959.32,17119,0
2002-07-11,966.1,1110.17,961.02,1103.39,22259,0
2002-07-12,1118.64,1144.07,1032.2,1067.8,12024,0
2002-07-15,991.53,1033.9,932.2,1033.9,24821,0
2002-07-16,1013.56,1044.07,959.32,974.58,23999,0
2002-07-17,974.58,1008.47,889.83,891.53,18301,0
2002-07-18,911.86,915.25,747.46,762.71,29617,0
2002-07-19,737.29,738.98,618.64,672.88,45642,0
2002-07-22,661.02,706.78,525.42,572.88,47128,0
2002-07-23,508.47,550.85,142.37,208.47,222058,0
2002-07-24,211.86,245.76,157.63,166.1,146521,0
2002-07-25,169.49,169.49,83.051,86.441,206713,0
2002-07-26,113.56,130.51,94.915,115.25,104152,0
2002-07-29,145.76,220.34,145.76,203.39,179596,0
2002-07-30,211.86,310.17,211.86,294.92,233507,0
2002-07-31,300,491.53,288.14,406.78,215254,0
2002-08-01,479.66,593.22,389.83,466.1,257020,0
2002-08-02,401.69,498.31,288.14,359.32,171058,0
2002-08-05,305.08,338.98,230.51,238.98,111547,0
2002-08-06,330.51,366.1,289.83,322.03,127606,0
2002-08-07,349.15,379.66,305.08,322.03,66518,0
2002-08-08,338.98,340.68,296.61,320.34,43114,0
2002-08-09,305.08,315.25,283.05,298.31,34191,0
2002-08-12,288.14,288.14,259.32,266.1,40719,0
2002-08-13,271.19,284.75,255.93,257.63,40499,0
2002-08-14,259.32,267.8,247.46,252.54,32231,0
2002-08-16,250.85,301.69,245.76,286.44,83618,0
2002-08-19,440.68,440.68,350.85,388.14,148446,0
2002-08-20,377.97,379.66,335.59,349.15,63814,0
2002-08-21,349.15,372.88,344.07,361.02,41256,0
2002-08-22,371.19,423.73,355.93,401.69,80189,0
2002-08-23,403.39,440.68,400,408.47,44532,0
2002-08-26,430.51,437.29,403.39,413.56,34536,0
2002-08-27,423.73,425.42,372.88,389.83,35408,0
2002-08-28,391.53,403.39,355.93,364.41,24979,0
2002-08-29,371.19,371.19,335.59,350.85,29360,0
2002-08-30,340.68,366.1,338.98,352.54,19299,0
2002-09-03,352.54,389.83,332.2,345.76,39793,0
2002-09-04,347.46,372.88,347.46,367.8,28539,0
2002-09-05,372.88,386.44,340.68,350.85,32990,0
2002-09-06,342.37,347.46,300,305.08,56586,0
2002-09-09,296.61,296.61,254.24,259.32,42400,0
2002-09-10,257.63,271.19,247.46,267.8,32837,0
2002-09-11,262.71,296.61,262.71,283.05,16399,0
2002-09-12,294.92,315.25,291.53,301.69,21962,0
2002-09-13,313.56,313.56,283.05,293.22,15182,0
2002-09-17,322.03,322.03,284.75,293.22,17236,0
2002-09-18,288.14,293.22,262.71,271.19,17723,0
2002-09-19,262.71,262.71,225.42,232.2,75442,0
2002-09-20,249.15,249.15,227.12,232.2,29196,0
2002-09-23,228.81,228.81,193.22,198.31,25912,0
2002-09-24,184.75,296.61,174.58,203.39,80622,0
2002-09-25,227.12,227.12,181.36,196.61,65905,0
2002-09-26,200,201.69,179.66,194.92,30184,0
2002-09-27,186.44,189.83,183.05,186.44,16072,0
2002-09-30,194.92,211.86,181.36,196.61,33151,0
2002-10-01,203.39,203.39,169.49,184.75,17901,0
2002-10-02,188.14,189.83,176.27,176.27,14879,0
2002-10-03,183.05,183.05,162.71,169.49,32233,0
2002-10-04,167.8,167.8,147.46,164.41,33479,0
2002-10-07,164.41,164.41,138.98,140.68,23699,0
2002-10-08,140.68,142.37,123.73,135.59,36028,0
2002-10-09,130.51,135.59,111.86,115.25,42121,0
2002-10-10,118.64,130.51,110.17,123.73,36920,0
2002-10-11,127.12,161.02,127.12,145.76,41476,0
2002-10-14,144.07,152.54,130.51,152.54,17778,0
2002-10-15,167.8,183.05,162.71,183.05,40765,0
2002-10-16,179.66,179.66,135.59,137.29,53157,0
2002-10-17,155.93,155.93,132.2,133.9,31498,0
2002-10-18,133.9,135.59,120.34,132.2,21419,0
2002-10-21,133.9,155.93,132.2,149.15,25906,0
2002-10-22,149.15,159.32,144.07,154.24,23021,0
2002-10-23,152.54,159.32,144.07,149.15,21649,0
2002-10-24,154.24,161.02,150.85,155.93,20075,0
2002-10-25,155.93,159.32,147.46,155.93,9418,0
2002-10-28,159.32,161.02,150.85,155.93,15282,0
2002-10-29,154.24,155.93,144.07,154.24,11940,0
2002-10-30,135.59,144.07,127.12,133.9,32388,0
2002-10-31,110.17,118.64,101.69,115.25,75581,0
2002-11-01,105.08,122.03,101.69,116.95,64764,0
2002-11-04,123.73,135.59,118.64,122.03,48500,0
2002-11-05,122.03,130.51,118.64,123.73,26181,0
2002-11-06,125.42,132.2,122.03,128.81,37712,0
2002-11-07,130.51,142.37,128.81,138.98,42550,0
2002-11-08,137.29,138.98,125.42,133.9,33478,0
2002-11-11,144.07,144.07,133.9,133.9,26620,0
2002-11-12,137.29,142.37,133.9,135.59,27229,0
2002-11-13,135.59,138.98,135.59,138.98,16829,0
2002-11-14,138.98,149.15,135.59,138.98,41146,0
2002-11-15,110.17,133.9,110.17,130.51,45579,0
2002-11-18,130.51,133.9,127.12,130.51,16237,0
2002-11-19,130.51,230.51,128.81,228.81,229472,0
2002-11-20,255.93,269.49,188.14,194.92,240138,0
2002-11-21,200,216.95,191.53,196.61,72228,0
2002-11-22,200,203.39,181.36,188.14,43024,0
2002-11-25,189.83,227.12,177.97,225.42,93786,0
2002-11-26,233.9,252.54,211.86,216.95,85610,0
2002-11-27,216.95,225.42,194.92,205.08,65302,0
2002-11-29,205.08,208.47,193.22,198.31,43990,0
2002-12-02,203.39,211.86,193.22,203.39,47862,0
2002-12-03,206.78,206.78,194.92,200,32830,0
2002-12-04,200,200,188.14,191.53,28646,0
2002-12-05,194.92,194.92,171.19,179.66,37545,0
2002-12-06,174.58,183.05,169.49,177.97,31115,0
2002-12-09,171.19,198.31,166.1,193.22,41201,0
2002-12-10,172.88,183.05,171.19,177.97,30058,0
2002-12-11,174.58,176.27,159.32,166.1,40521,0
2002-12-12,155.93,164.41,150.85,152.54,39219,0
2002-12-13,186.44,189.83,169.49,177.97,56844,0
2002-12-16,184.75,186.44,169.49,176.27,28273,0
2002-12-17,177.97,208.47,164.41,193.22,80839,0
2002-12-18,196.61,200,177.97,181.36,41293,0
2002-12-19,183.05,194.92,169.49,171.19,40669,0
2002-12-20,176.27,177.97,166.1,166.1,37386,0
2002-12-23,167.8,174.58,166.1,167.8,19393,0
2002-12-24,167.8,174.58,166.1,172.88,10965,0
2002-12-26,174.58,181.36,172.88,172.88,16316,0
2002-12-27,172.88,179.66,172.88,176.27,13992,0
2002-12-30,177.97,179.66,171.19,172.88,21563,0
2002-12-31,172.88,201.69,169.49,200,45279,0
2003-01-02,206.78,220.34,191.53,218.64,57657,0
2003-01-03,220.34,228.81,210.17,227.12,57696,0
2003-01-06,235.59,250.85,230.51,240.68,78493,0
2003-01-07,305.08,354.24,271.19,349.15,265024,0
2003-01-08,359.32,435.59,338.98,372.88,342793,0
2003-01-09,374.58,415.25,349.15,354.24,163274,0
2003-01-10,354.24,355.93,315.25,327.12,130460,0
2003-01-13,330.51,347.46,330.51,338.98,59101,0
2003-01-14,347.46,379.66,344.07,377.97,90665,0
2003-01-15,386.44,415.25,374.58,411.86,99590,0
2003-01-16,423.73,466.1,423.73,444.07,171282,0
2003-01-17,423.73,440.68,383.05,411.86,117351,0
2003-01-21,413.56,435.59,388.14,394.92,57363,0
2003-01-22,389.83,391.53,357.63,362.71,69996,0
2003-01-23,377.97,420.34,377.97,406.78,79586,0
2003-01-24,408.47,413.56,372.88,376.27,53007,0
2003-01-27,372.88,381.36,340.68,350.85,55868,0
2003-01-28,372.88,374.58,352.54,367.8,35755,0
2003-01-29,352.54,420.34,345.76,400,76196,0
2003-01-30,410.17,423.73,383.05,403.39,56337,0
2003-01-31,337.29,394.92,308.47,316.95,201910,0
2003-02-03,296.61,313.56,252.54,279.66,164141,0
2003-02-04,281.36,311.86,269.49,300,67194,0
2003-02-05,308.47,347.46,305.08,340.68,87331,0
2003-02-06,347.46,371.19,332.2,338.98,52087,0
2003-02-07,347.46,352.54,311.86,323.73,42734,0
2003-02-10,323.73,332.2,310.17,320.34,32682,0
2003-02-11,320.34,327.12,310.17,320.34,20699,0
2003-02-12,320.34,325.42,306.78,308.47,26017,0
2003-02-13,306.78,311.86,277.97,310.17,43827,0
2003-02-14,313.56,315.25,289.83,298.31,34202,0
2003-02-18,311.86,323.73,306.78,322.03,33774,0
2003-02-19,328.81,367.8,323.73,338.98,50793,0
2003-02-20,352.54,359.32,340.68,349.15,36292,0
2003-02-21,344.07,354.24,342.37,344.07,21252,0
2003-02-24,344.07,347.46,323.73,335.59,15509,0
2003-02-25,325.42,344.07,323.73,340.68,23724,0
2003-02-26,342.37,344.07,328.81,335.59,12981,0
2003-02-27,333.9,342.37,328.81,332.2,16283,0
2003-02-28,330.51,332.2,323.73,330.51,20983,0
2003-03-03,335.59,338.98,327.12,335.59,10065,0
2003-03-04,333.9,335.59,327.12,332.2,10822,0
2003-03-05,325.42,335.59,325.42,335.59,10356,0
2003-03-06,335.59,379.66,332.2,371.19,79931,0
2003-03-07,366.1,391.53,352.54,389.83,63942,0
2003-03-10,379.66,406.78,364.41,383.05,57801,0
2003-03-11,364.41,372.88,338.98,338.98,38941,0
2003-03-12,330.51,372.88,322.03,361.02,35585,0
2003-03-13,364.41,372.88,350.85,352.54,21059,0
2003-03-14,355.93,371.19,355.93,357.63,22400,0
2003-03-17,362.71,374.58,342.37,371.19,27686,0
2003-03-18,371.19,398.31,369.49,398.31,29312,0
2003-03-19,398.31,405.08,388.14,400,26967,0
2003-03-20,394.92,430.51,383.05,413.56,41502,0
2003-03-21,425.42,449.15,411.86,445.76,58674,0
2003-03-24,411.86,427.12,398.31,398.31,30012,0
2003-03-25,393.22,445.76,393.22,427.12,38396,0
2003-03-26,440.68,569.49,355.93,394.92,65977,0
2003-03-27,393.22,432.2,376.27,425.42,32959,0
2003-03-28,420.34,437.29,406.78,420.34,22600,0
2003-03-31,430.51,449.15,411.86,442.37,40662,0
2003-04-01,447.46,500,440.68,488.14,87461,0
2003-04-02,525.42,544.07,437.29,438.98,176650,0
2003-04-03,474.58,477.97,442.37,447.46,56690,0
2003-04-04,464.41,464.41,440.68,455.93,23435,0
2003-04-07,476.27,481.36,454.24,454.24,24471,0
2003-04-08,457.63,459.32,428.81,430.51,27736,0
2003-04-09,435.59,449.15,432.2,442.37,24174,0
2003-04-10,452.54,452.54,435.59,442.37,11555,0
2003-04-11,447.46,449.15,437.29,444.07,14206,0
2003-04-14,447.46,467.8,447.46,462.71,19543,0
2003-04-15,466.1,469.49,454.24,469.49,19465,0
2003-04-16,474.58,483.05,471.19,481.36,18705,0
2003-04-17,484.75,525.42,484.75,523.73,48569,0
2003-04-21,530.51,555.93,522.03,555.93,37010,0
2003-04-22,542.37,589.83,533.9,577.97,61274,0
2003-04-23,591.53,591.53,555.93,567.8,35585,0
2003-04-24,554.24,606.78,552.54,601.69,36827,0
2003-04-25,598.31,644.07,598.31,635.59,53112,0
2003-04-28,657.63,667.8,608.47,637.29,61005,0
2003-04-29,752.54,832.2,703.39,796.61,206014,0
2003-04-30,796.61,796.61,742.37,745.76,72407,0
2003-05-01,711.86,769.49,689.83,732.2,71181,0
2003-05-02,732.2,764.41,730.51,747.46,43435,0
2003-05-05,759.32,805.08,757.63,786.44,54286,0
2003-05-06,793.22,811.86,745.76,754.24,52465,0
2003-05-07,755.93,772.88,725.42,733.9,36185,0
2003-05-08,744.07,769.49,694.92,754.24,60085,0
2003-05-09,769.49,774.58,737.29,747.46,23825,0
2003-05-12,755.93,777.97,742.37,774.58,36312,0
2003-05-13,772.88,777.97,757.63,767.8,18760,0
2003-05-14,772.88,827.12,762.71,823.73,51253,0
2003-05-15,832.2,888.14,830.51,886.44,71843,0
2003-05-16,898.31,905.08,857.63,884.75,45462,0
2003-05-19,872.88,874.58,832.2,844.07,39452,0
2003-05-20,864.41,867.8,764.41,794.92,62141,0
2003-05-21,777.97,789.83,720.34,774.58,42615,0
2003-05-22,837.29,920.34,779.66,827.12,44249,0
2003-05-23,847.46,855.93,832.2,840.68,34247,0
2003-05-27,861.02,869.49,842.37,861.02,33766,0
2003-05-28,869.49,877.97,849.15,852.54,26628,0
2003-05-29,861.02,869.49,830.51,830.51,29246,0
2003-05-30,830.51,854.24,830.51,844.07,24153,0
2003-06-02,849.15,861.02,805.08,828.81,29152,0
2003-06-03,844.07,844.07,767.8,793.22,36442,0
2003-06-04,779.66,828.81,745.76,818.64,44000,0
2003-06-05,844.07,849.15,811.86,830.51,28985,0
2003-06-06,840.68,845.76,777.97,789.83,38241,0
2003-06-09,762.71,762.71,728.81,744.07,28983,0
2003-06-10,745.76,752.54,679.66,693.22,57141,0
2003-06-11,681.36,723.73,635.59,711.86,64165,0
2003-06-12,730.51,749.15,703.39,747.46,53246,0
2003-06-13,749.15,754.24,705.08,705.08,26483,0
2003-06-16,688.14,718.64,679.66,684.75,22455,0
2003-06-17,679.66,720.34,679.66,715.25,25256,0
2003-06-18,713.56,727.12,698.31,710.17,14634,0
2003-06-19,718.64,754.24,711.86,747.46,32508,0
2003-06-20,761.02,761.02,720.34,720.34,26226,0
2003-06-23,723.73,725.42,686.44,693.22,20123,0
2003-06-24,691.53,723.73,684.75,711.86,19309,0
2003-06-25,711.86,759.32,694.92,708.47,26227,0
2003-06-26,718.64,720.34,698.31,703.39,16895,0
2003-06-27,715.25,732.2,701.69,701.69,15548,0
2003-06-30,715.25,725.42,706.78,711.86,22955,0
2003-07-01,710.17,718.64,694.92,716.95,15600,0
2003-07-02,716.95,732.2,711.86,730.51,16965,0
2003-07-03,730.51,742.37,718.64,725.42,9038,0
2003-07-07,728.81,745.76,711.86,716.95,14733,0
2003-07-08,754.24,754.24,711.86,725.42,25706,0
2003-07-09,730.51,794.92,728.81,788.14,33207,0
2003-07-10,803.39,811.86,754.24,767.8,26044,0
2003-07-11,784.75,789.83,757.63,784.75,17579,0
2003-07-14,774.58,784.75,752.54,752.54,17521,0
2003-07-15,796.61,825.42,755.93,771.19,59278,0
2003-07-16,805.08,808.47,750.85,761.02,28696,0
2003-07-17,745.76,762.71,698.31,706.78,26391,0
2003-07-18,694.92,698.31,638.98,659.32,43528,0
2003-07-21,654.24,655.93,601.69,608.47,30810,0
2003-07-22,610.17,676.27,608.47,652.54,32179,0
2003-07-23,669.49,669.49,620.34,647.46,19884,0
2003-07-24,654.24,661.02,618.64,618.64,12552,0
2003-07-25,611.86,677.97,601.69,650.85,29797,0
2003-07-28,672.88,691.53,661.02,671.19,24106,0
2003-07-29,684.75,686.44,642.37,645.76,20877,0
2003-07-30,650.85,654.24,613.56,613.56,15380,0
2003-07-31,613.56,633.9,535.59,537.29,181886,0
2003-08-01,537.29,540.68,518.64,532.2,162976,0
2003-08-04,540.68,542.37,510.17,530.51,50858,0
2003-08-05,508.47,540.68,508.47,515.25,35361,0
2003-08-06,516.95,527.12,474.58,520.34,90570,0
2003-08-07,525.42,530.51,500,508.47,30275,0
2003-08-08,510.17,516.95,483.05,483.05,25435,0
2003-08-11,505.08,511.86,493.22,503.39,35596,0
2003-08-12,540.68,542.37,527.12,537.29,105518,0
2003-08-13,525.42,537.29,513.56,515.25,48017,0
2003-08-14,500,511.86,483.05,505.08,43238,0
2003-08-15,516.95,522.03,505.08,522.03,15815,0
2003-08-18,528.81,535.59,527.12,530.51,19472,0
2003-08-19,542.37,542.37,525.42,533.9,18400,0
2003-08-20,535.59,547.46,525.42,537.29,34934,0
2003-08-21,542.37,559.32,535.59,550.85,37332,0
2003-08-22,559.32,561.02,528.81,542.37,24372,0
2003-08-25,542.37,550.85,522.03,525.42,23788,0
2003-08-26,525.42,535.59,510.17,532.2,31599,0
2003-08-27,528.81,532.2,520.34,522.03,38624,0
2003-08-28,523.73,525.42,515.25,520.34,45700,0
2003-08-29,518.64,533.9,511.86,523.73,24988,0
2003-09-02,542.37,586.44,537.29,581.36,82704,0
2003-09-03,593.22,600,569.49,572.88,51804,0
2003-09-04,574.58,600,571.19,596.61,38777,0
2003-09-05,610.17,633.9,594.92,605.08,53344,0
2003-09-08,610.17,635.59,610.17,613.56,27951,0
2003-09-09,611.86,616.95,583.05,586.44,33518,0
2003-09-10,576.27,615.25,576.27,606.78,45259,0
2003-09-11,613.56,625.42,603.39,616.95,19787,0
2003-09-12,616.95,628.81,610.17,628.81,28352,0
2003-09-15,627.12,630.51,611.86,618.64,16262,0
2003-09-16,618.64,623.73,613.56,620.34,16858,0
2003-09-17,615.25,618.64,603.39,605.08,16061,0
2003-09-18,610.17,637.29,605.08,635.59,55053,0
2003-09-19,644.07,667.8,638.98,659.32,31315,0
2003-09-22,649.15,652.54,635.59,638.98,21204,0
2003-09-23,657.63,661.02,642.37,654.24,16250,0
2003-09-24,654.24,662.71,630.51,635.59,21885,0
2003-09-25,635.59,649.15,605.08,611.86,34383,0
2003-09-26,601.69,608.47,581.36,591.53,22517,0
2003-09-29,620.34,628.81,596.61,615.25,17950,0
2003-09-30,622.03,638.98,596.61,610.17,32127,0
2003-10-01,618.64,635.59,611.86,623.73,19803,0
2003-10-02,615.25,625.42,608.47,610.17,11149,0
2003-10-03,615.25,635.59,615.25,628.81,17699,0
2003-10-06,632.2,635.59,625.42,635.59,8587,0
2003-10-07,618.64,644.07,618.64,644.07,24854,0
2003-10-08,654.24,655.93,630.51,635.59,10352,0
2003-10-09,632.2,649.15,632.2,644.07,12894,0
2003-10-10,661.02,661.02,638.98,649.15,8791,0
2003-10-13,649.15,667.8,644.07,652.54,18186,0
2003-10-14,652.54,661.02,640.68,652.54,15062,0
2003-10-15,655.93,655.93,630.51,635.59,15542,0
2003-10-16,633.9,638.98,613.56,618.64,19091,0
2003-10-17,623.73,623.73,601.69,601.69,12434,0
2003-10-20,601.69,616.95,601.69,603.39,8530,0
2003-10-21,603.39,615.25,596.61,601.69,13570,0
2003-10-22,598.31,610.17,591.53,605.08,15193,0
2003-10-23,601.69,606.78,589.83,594.92,10142,0
2003-10-24,588.14,593.22,576.27,584.75,9507,0
2003-10-27,593.22,610.17,591.53,606.78,9706,0
2003-10-28,610.17,627.12,594.92,600,11907,0
2003-10-29,603.39,606.78,594.92,596.61,13309,0
2003-10-30,667.8,684.75,637.29,677.97,85250,0
2003-10-31,691.53,710.17,679.66,679.66,69515,0
2003-11-03,711.86,752.54,706.78,706.78,102632,0
2003-11-04,711.86,711.86,672.88,676.27,57402,0
2003-11-05,677.97,691.53,667.8,681.36,24560,0
2003-11-06,671.19,696.61,669.49,677.97,29761,0
2003-11-07,689.83,703.39,676.27,700,39325,0
2003-11-10,679.66,713.56,679.66,686.44,23763,0
2003-11-11,683.05,686.44,671.19,679.66,13956,0
2003-11-12,677.97,679.66,666.1,672.88,16751,0
2003-11-13,674.58,689.83,666.1,689.83,16558,0
2003-11-14,705.08,705.08,679.66,681.36,17751,0
2003-11-17,679.66,679.66,647.46,674.58,23942,0
2003-11-18,694.92,694.92,667.8,671.19,34993,0
2003-11-19,671.19,671.19,650.85,650.85,28947,0
2003-11-20,645.76,655.93,635.59,635.59,16978,0
2003-11-21,638.98,642.37,613.56,622.03,25935,0
2003-11-24,596.61,623.73,596.61,606.78,40082,0
2003-11-25,598.31,650.85,596.61,647.46,32213,0
2003-11-26,657.63,681.36,655.93,677.97,29967,0
2003-11-28,677.97,694.92,671.19,677.97,13946,0
2003-12-01,677.97,686.44,671.19,683.05,15911,0
2003-12-02,677.97,686.44,672.88,674.58,11595,0
2003-12-03,671.19,686.44,669.49,686.44,23981,0
2003-12-04,686.44,691.53,681.36,689.83,21865,0
2003-12-05,689.83,689.83,672.88,674.58,10640,0
2003-12-08,688.14,693.22,676.27,686.44,13836,0
2003-12-09,693.22,694.92,683.05,684.75,13356,0
2003-12-10,681.36,686.44,657.63,676.27,12631,0
2003-12-11,672.88,684.75,671.19,676.27,13335,0
2003-12-12,677.97,684.75,671.19,676.27,10544,0
2003-12-15,684.75,688.14,652.54,657.63,20852,0
2003-12-16,647.46,669.49,645.76,669.49,18766,0
2003-12-17,669.49,671.19,652.54,662.71,15549,0
2003-12-18,652.54,672.88,652.54,669.49,17606,0
2003-12-19,674.58,677.97,662.71,677.97,16514,0
2003-12-22,671.19,703.39,667.8,701.69,23016,0
2003-12-23,703.39,728.81,701.69,711.86,30834,0
2003-12-24,713.56,720.34,708.47,710.17,8436,0
2003-12-26,711.86,732.2,711.86,725.42,11220,0
2003-12-29,725.42,744.07,725.42,737.29,21225,0
2003-12-30,737.29,745.76,728.81,737.29,11732,0
2003-12-31,732.2,737.29,716.95,725.42,13749,0
2004-01-02,735.59,771.19,725.42,771.19,32705,0
2004-01-05,788.14,801.69,783.05,801.69,34993,0
2004-01-06,803.39,808.47,771.19,800,19604,0
2004-01-07,796.61,796.61,772.88,793.22,32793,0
2004-01-08,796.61,820.34,788.14,820.34,27594,0
2004-01-09,828.81,830.51,796.61,805.08,21698,0
2004-01-12,810.17,818.64,793.22,813.56,16894,0
2004-01-13,816.95,820.34,800,811.86,15325,0
2004-01-14,800,872.88,800,867.8,109863,0
2004-01-15,847.46,862.71,822.03,828.81,40403,0
2004-01-16,830.51,852.54,828.81,844.07,30852,0
2004-01-20,847.46,893.22,845.76,872.88,68457,0
2004-01-21,881.36,898.31,844.07,845.76,71318,0
2004-01-22,850.85,866.1,830.51,861.02,24499,0
2004-01-23,861.02,884.75,855.93,857.63,22681,0
2004-01-26,852.54,876.27,849.15,869.49,29773,0
2004-01-27,877.97,881.36,850.85,852.54,40119,0
2004-01-28,850.85,877.97,835.59,842.37,55493,0
2004-01-29,805.08,805.08,740.68,754.24,115383,0
2004-01-30,761.02,762.71,750.85,757.63,37569,0
2004-02-02,771.19,772.88,723.73,728.81,36957,0
2004-02-03,788.14,794.92,761.02,794.92,70210,0
2004-02-04,745.76,750.85,691.53,694.92,91456,0
2004-02-05,703.39,715.25,679.66,684.75,37906,0
2004-02-06,686.44,718.64,684.75,718.64,34673,0
2004-02-09,738.98,745.76,723.73,735.59,21501,0
2004-02-10,745.76,764.41,732.2,759.32,22704,0
2004-02-11,772.88,774.58,740.68,755.93,26026,0
2004-02-12,757.63,762.71,733.9,735.59,18951,0
2004-02-13,730.51,738.98,718.64,728.81,27068,0
2004-02-17,728.81,745.76,728.81,732.2,29214,0
2004-02-18,728.81,738.98,710.17,710.17,17227,0
2004-02-19,727.12,727.12,698.31,698.31,16463,0
2004-02-20,700,710.17,681.36,708.47,14594,0
2004-02-23,708.47,711.86,689.83,693.22,16965,0
2004-02-24,679.66,700,662.71,693.22,43083,0
2004-02-25,706.78,718.64,698.31,698.31,21062,0
2004-02-26,698.31,713.56,698.31,705.08,18977,0
2004-02-27,686.44,708.47,677.97,693.22,16814,0
2004-03-01,689.83,728.81,686.44,728.81,25893,0
2004-03-02,735.59,742.37,722.03,728.81,23811,0
2004-03-03,733.9,733.9,703.39,727.12,15995,0
2004-03-04,727.12,732.2,711.86,727.12,11720,0
2004-03-05,715.25,725.42,711.86,725.42,12211,0
2004-03-08,727.12,730.51,701.69,708.47,20840,0
2004-03-09,705.08,710.17,684.75,686.44,29578,0
2004-03-10,684.75,686.44,661.02,669.49,26214,0
2004-03-11,671.19,674.58,622.03,630.51,49092,0
2004-03-12,632.2,657.63,632.2,652.54,24343,0
2004-03-15,659.32,659.32,630.51,640.68,22822,0
2004-03-16,644.07,652.54,627.12,635.59,12820,0
2004-03-17,638.98,642.37,623.73,623.73,17556,0
2004-03-18,623.73,628.81,605.08,615.25,21295,0
2004-03-19,615.25,630.51,613.56,615.25,10655,0
2004-03-22,610.17,613.56,584.75,594.92,30304,0
2004-03-23,600,611.86,588.14,596.61,11770,0
2004-03-24,605.08,606.78,583.05,586.44,20875,0
2004-03-25,586.44,605.08,586.44,594.92,15408,0
2004-03-26,584.75,618.64,576.27,615.25,47643,0
2004-03-29,620.34,640.68,620.34,635.59,19671,0
2004-03-30,630.51,649.15,627.12,647.46,15641,0
2004-03-31,649.15,671.19,647.46,671.19,19100,0
2004-04-01,676.27,693.22,667.8,677.97,21678,0
2004-04-02,686.44,694.92,674.58,688.14,14749,0
2004-04-05,683.05,698.31,677.97,689.83,19582,0
2004-04-06,686.44,703.39,676.27,677.97,17263,0
2004-04-07,672.88,676.27,654.24,674.58,11745,0
2004-04-08,677.97,688.14,672.88,674.58,14075,0
2004-04-12,676.27,683.05,667.8,667.8,11254,0
2004-04-13,667.8,667.8,637.29,640.68,18736,0
2004-04-14,640.68,644.07,622.03,637.29,14082,0
2004-04-15,635.59,654.24,632.2,652.54,25986,0
2004-04-16,659.32,661.02,644.07,657.63,11848,0
2004-04-19,657.63,659.32,649.15,654.24,7693,0
2004-04-20,650.85,662.71,650.85,657.63,11319,0
2004-04-21,654.24,659.32,638.98,644.07,9222,0
2004-04-22,638.98,654.24,637.29,645.76,8048,0
2004-04-23,645.76,647.46,638.98,642.37,4811,0
2004-04-26,642.37,655.93,642.37,647.46,7007,0
2004-04-27,661.02,669.49,647.46,667.8,15375,0
2004-04-28,693.22,745.76,686.44,738.98,108641,0
2004-04-29,730.51,730.51,696.61,703.39,36346,0
2004-04-30,698.31,698.31,664.41,671.19,20186,0
2004-05-03,671.19,686.44,666.1,676.27,15252,0
2004-05-04,676.27,688.14,662.71,679.66,16323,0
2004-05-05,686.44,698.31,677.97,684.75,13677,0
2004-05-06,683.05,684.75,661.02,674.58,23215,0
2004-05-07,674.58,681.36,662.71,662.71,14755,0
2004-05-10,649.15,664.41,628.81,635.59,19393,0
2004-05-11,644.07,661.02,642.37,655.93,8886,0
2004-05-12,659.32,659.32,627.12,640.68,10266,0
2004-05-13,642.37,666.1,638.98,662.71,14437,0
2004-05-14,672.88,676.27,654.24,662.71,15672,0
2004-05-17,654.24,657.63,640.68,642.37,10224,0
2004-05-18,664.41,667.8,640.68,649.15,12006,0
2004-05-19,659.32,666.1,640.68,642.37,9436,0
2004-05-20,644.07,659.32,640.68,640.68,13938,0
2004-05-21,640.68,657.63,640.68,650.85,10942,0
2004-05-24,659.32,674.58,657.63,672.88,8564,0
2004-05-25,683.05,720.34,671.19,720.34,27692,0
2004-05-26,728.81,737.29,711.86,733.9,20575,0
2004-05-27,733.9,738.98,716.95,735.59,16305,0
2004-05-28,740.68,744.07,732.2,744.07,10838,0
2004-06-01,744.07,744.07,723.73,737.29,9000,0
2004-06-02,730.51,745.76,728.81,742.37,8884,0
2004-06-03,728.81,742.37,716.95,716.95,8664,0
2004-06-04,716.95,730.51,715.25,722.03,7116,0
2004-06-07,720.34,722.03,694.92,703.39,26732,0
2004-06-08,705.08,711.86,696.61,708.47,8651,0
2004-06-09,703.39,710.17,698.31,701.69,6792,0
2004-06-10,706.78,723.73,706.78,716.95,13415,0
2004-06-14,716.95,722.03,700,700,10548,0
2004-06-15,710.17,710.17,684.75,698.31,13722,0
2004-06-16,701.69,722.03,698.31,720.34,10686,0
2004-06-17,716.95,732.2,711.86,722.03,15818,0
2004-06-18,722.03,728.81,713.56,723.73,9367,0
2004-06-21,730.51,738.98,725.42,727.12,18092,0
2004-06-22,725.42,735.59,720.34,735.59,9529,0
2004-06-23,730.51,738.98,727.12,737.29,11385,0
2004-06-24,738.98,761.02,737.29,752.54,16918,0
2004-06-25,755.93,762.71,725.42,725.42,18684,0
2004-06-28,730.51,754.24,711.86,713.56,22601,0
2004-06-29,718.64,727.12,706.78,711.86,12750,0
2004-06-30,713.56,733.9,711.86,722.03,10527,0
2004-07-01,728.81,728.81,705.08,713.56,7678,0
2004-07-02,713.56,720.34,701.69,718.64,8672,0
2004-07-06,715.25,735.59,708.47,723.73,15095,0
2004-07-07,725.42,745.76,720.34,742.37,13283,0
2004-07-08,732.2,737.29,715.25,727.12,12771,0
2004-07-09,727.12,727.12,701.69,720.34,25712,0
2004-07-12,713.56,720.34,705.08,706.78,15217,0
2004-07-13,706.78,713.56,703.39,708.47,7016,0
2004-07-14,698.31,735.59,698.31,730.51,14461,0
2004-07-15,728.81,737.29,725.42,727.12,9321,0
2004-07-16,738.98,744.07,732.2,740.68,11303,0
2004-07-19,744.07,744.07,733.9,738.98,11621,0
2004-07-20,735.59,747.46,733.9,744.07,12843,0
2004-07-21,745.76,747.46,716.95,716.95,12383,0
2004-07-22,716.95,723.73,708.47,720.34,10043,0
2004-07-23,715.25,723.73,700,710.17,9097,0
2004-07-26,703.39,713.56,676.27,679.66,11690,0
2004-07-27,679.66,689.83,662.71,666.1,18271,0
2004-07-28,703.39,725.42,677.97,696.61,39367,0
2004-07-29,694.92,703.39,681.36,689.83,15604,0
2004-07-30,688.14,711.86,684.75,711.86,12267,0
2004-08-02,716.95,718.64,684.75,689.83,12835,0
2004-08-03,694.92,696.61,677.97,681.36,9867,0
2004-08-04,683.05,684.75,666.1,676.27,10261,0
2004-08-05,679.66,688.14,666.1,666.1,9820,0
2004-08-06,671.19,681.36,666.1,677.97,12856,0
2004-08-09,684.75,688.14,676.27,683.05,9841,0
2004-08-10,681.36,706.78,677.97,705.08,19111,0
2004-08-11,705.08,705.08,689.83,705.08,9963,0
2004-08-12,700,722.03,698.31,710.17,11004,0
2004-08-13,706.78,723.73,706.78,710.17,6555,0
2004-08-16,708.47,711.86,694.92,701.69,7800,0
2004-08-17,701.69,720.34,700,706.78,8530,0
2004-08-18,710.17,728.81,703.39,727.12,11568,0
2004-08-19,727.12,745.76,725.42,735.59,14260,0
2004-08-20,733.9,747.46,732.2,737.29,6663,0
2004-08-23,737.29,755.93,732.2,740.68,7865,0
2004-08-24,740.68,747.46,725.42,730.51,4785,0
2004-08-25,732.2,738.98,720.34,730.51,7770,0
2004-08-26,723.73,732.2,716.95,725.42,5149,0
2004-08-27,722.03,742.37,720.34,732.2,6779,0
2004-08-30,728.81,730.51,720.34,720.34,6273,0
2004-08-31,720.34,742.37,713.56,738.98,9032,0
2004-09-01,738.98,750.85,720.34,728.81,9272,0
2004-09-02,722.03,737.29,722.03,725.42,5095,0
2004-09-03,735.59,735.59,722.03,722.03,5004,0
2004-09-07,722.03,740.68,722.03,733.9,9737,0
2004-09-08,725.42,733.9,723.73,728.81,6492,0
2004-09-09,728.81,740.68,727.12,730.51,15169,0
2004-09-10,733.9,740.68,730.51,740.68,4952,0
2004-09-13,740.68,744.07,737.29,740.68,6089,0
2004-09-14,723.73,750.85,723.73,747.46,8435,0
2004-09-15,740.68,747.46,737.29,738.98,7475,0
2004-09-16,742.37,745.76,728.81,735.59,5045,0
2004-09-17,730.51,762.71,730.51,759.32,15493,0
2004-09-20,762.71,789.83,761.02,774.58,27699,0
2004-09-21,788.14,811.86,781.36,806.78,30128,0
2004-09-22,806.78,818.64,793.22,805.08,21876,0
2004-09-23,788.14,805.08,745.76,793.22,24121,0
2004-09-24,803.39,808.47,783.05,783.05,15112,0
2004-09-27,788.14,793.22,769.49,774.58,12648,0
2004-09-28,791.53,796.61,779.66,786.44,13543,0
2004-09-29,796.61,813.56,791.53,811.86,16697,0
2004-09-30,823.73,855.93,822.03,845.76,48758,0
2004-10-01,854.24,884.75,849.15,876.27,41228,0
2004-10-04,889.83,900,862.71,881.36,34911,0
2004-10-05,893.22,945.76,883.05,889.83,60132,0
2004-10-06,842.37,867.8,833.9,844.07,61607,0
2004-10-07,833.9,833.9,805.08,820.34,29356,0
2004-10-08,813.56,844.07,810.17,823.73,34285,0
2004-10-11,830.51,833.9,813.56,823.73,10043,0
2004-10-12,796.61,800,766.1,791.53,29167,0
2004-10-13,800,806.78,776.27,788.14,25731,0
2004-10-14,793.22,796.61,781.36,786.44,8626,0
2004-10-15,788.14,793.22,769.49,791.53,35612,0
2004-10-18,786.44,805.08,784.75,788.14,9364,0
2004-10-19,794.92,796.61,764.41,769.49,13365,0
2004-10-20,769.49,805.08,767.8,805.08,29577,0
2004-10-21,811.86,815.25,801.69,810.17,9004,0
2004-10-22,813.56,822.03,806.78,810.17,7267,0
2004-10-25,815.25,823.73,805.08,808.47,15443,0
2004-10-26,822.03,823.73,808.47,820.34,12976,0
2004-10-27,822.03,823.73,798.31,811.86,12073,0
2004-10-28,881.36,886.44,837.29,850.85,56055,0
2004-10-29,864.41,864.41,832.2,835.59,24343,0
2004-11-01,844.07,844.07,818.64,820.34,12160,0
2004-11-02,820.34,842.37,813.56,822.03,19046,0
2004-11-03,838.98,844.07,816.95,820.34,18708,0
2004-11-04,823.73,842.37,822.03,835.59,18618,0
2004-11-05,844.07,844.07,832.2,833.9,14272,0
2004-11-08,838.98,838.98,813.56,815.25,16492,0
2004-11-09,818.64,835.59,816.95,827.12,13964,0
2004-11-10,833.9,842.37,827.12,838.98,15420,0
2004-11-11,847.46,855.93,842.37,852.54,17580,0
2004-11-12,859.32,879.66,855.93,876.27,22619,0
2004-11-15,881.36,884.75,850.85,866.1,18004,0
2004-11-16,861.02,864.41,850.85,852.54,9369,0
2004-11-17,855.93,871.19,852.54,864.41,14919,0
2004-11-18,867.8,893.22,861.02,889.83,19091,0
2004-11-19,898.31,908.47,884.75,900,27195,0
2004-11-22,901.69,901.69,883.05,884.75,17817,0
2004-11-23,886.44,898.31,874.58,893.22,15476,0
2004-11-24,898.31,945.76,896.61,937.29,32028,0
2004-11-26,947.46,1015.25,944.07,993.22,30092,0
2004-11-29,967.8,1032.2,950.85,961.02,69763,0
2004-11-30,955.93,974.58,952.54,957.63,24530,0
2004-12-01,966.1,974.58,918.64,928.81,27122,0
2004-12-02,932.2,938.98,911.86,920.34,19996,0
2004-12-03,928.81,928.81,906.78,922.03,20820,0
2004-12-06,923.73,955.93,915.25,940.68,22262,0
2004-12-07,940.68,949.15,884.75,886.44,40598,0
2004-12-08,886.44,886.44,759.32,796.61,116359,0
2004-12-09,754.24,764.41,722.03,757.63,84657,0
2004-12-10,757.63,757.63,723.73,723.73,53833,0
2004-12-13,722.03,754.24,713.56,754.24,39513,0
2004-12-14,759.32,777.97,747.46,752.54,30522,0
2004-12-15,761.02,767.8,750.85,757.63,24350,0
2004-12-16,766.1,766.1,732.2,738.98,19747,0
2004-12-17,732.2,762.71,732.2,750.85,28682,0
2004-12-20,757.63,772.88,755.93,761.02,25436,0
2004-12-21,771.19,779.66,761.02,777.97,12545,0
2004-12-22,783.05,793.22,774.58,784.75,18617,0
2004-12-23,789.83,800,788.14,800,7039,0
2004-12-27,803.39,811.86,771.19,776.27,17590,0
2004-12-28,771.19,793.22,767.8,788.14,10548,0
2004-12-29,789.83,789.83,776.27,781.36,9857,0
2004-12-30,781.36,786.44,779.66,783.05,12370,0
2004-12-31,786.44,789.83,781.36,783.05,7350,0
2005-01-03,796.61,798.31,777.97,779.66,13929,0
2005-01-04,783.05,786.44,747.46,749.15,13120,0
2005-01-05,754.24,762.71,732.2,744.07,10527,0
2005-01-06,742.37,766.1,740.68,762.71,13031,0
2005-01-07,766.1,766.1,740.68,744.07,10763,0
2005-01-10,752.54,754.24,728.81,730.51,15308,0
2005-01-11,733.9,749.15,723.73,737.29,16702,0
2005-01-12,740.68,759.32,732.2,752.54,7525,0
2005-01-13,759.32,762.71,730.51,737.29,9226,0
2005-01-14,737.29,740.68,727.12,732.2,6902,0
2005-01-18,725.42,745.76,725.42,737.29,10379,0
2005-01-19,730.51,744.07,725.42,728.81,11621,0
2005-01-20,727.12,732.2,700,711.86,17637,0
2005-01-21,710.17,720.34,705.08,705.08,12363,0
2005-01-24,706.78,715.25,691.53,693.22,13948,0
2005-01-25,693.22,715.25,689.83,710.17,13088,0
2005-01-26,711.86,720.34,708.47,713.56,7119,0
2005-01-27,713.56,720.34,705.08,718.64,10450,0
2005-01-28,718.64,727.12,711.86,725.42,8503,0
2005-01-31,732.2,755.93,725.42,754.24,14161,0
2005-02-01,764.41,786.44,757.63,784.75,20897,0
2005-02-02,788.14,813.56,784.75,805.08,26004,0
2005-02-03,808.47,808.47,789.83,793.22,8395,0
2005-02-04,793.22,803.39,788.14,798.31,5780,0
2005-02-07,798.31,805.08,776.27,781.36,6063,0
2005-02-08,764.41,789.83,764.41,779.66,5588,0
2005-02-09,779.66,786.44,767.8,771.19,5270,0
2005-02-10,767.8,776.27,745.76,769.49,10624,0
2005-02-11,769.49,776.27,754.24,761.02,6157,0
2005-02-14,761.02,767.8,750.85,757.63,8522,0
2005-02-15,752.54,767.8,750.85,764.41,20725,0
2005-02-16,755.93,803.39,752.54,796.61,30249,0
2005-02-17,798.31,825.42,784.75,788.14,21571,0
2005-02-18,791.53,801.69,788.14,800,9059,0
2005-02-22,788.14,794.92,745.76,750.85,14299,0
2005-02-23,757.63,796.61,755.93,786.44,14069,0
2005-02-24,740.68,767.8,725.42,755.93,27403,0
2005-02-25,755.93,762.71,737.29,745.76,11373,0
2005-02-28,750.85,752.54,705.08,705.08,27869,0
2005-03-01,711.86,720.34,686.44,706.78,46055,0
2005-03-02,701.69,713.56,694.92,694.92,38695,0
2005-03-03,706.78,710.17,689.83,691.53,27918,0
2005-03-04,708.47,728.81,698.31,720.34,22793,0
2005-03-07,732.2,776.27,725.42,747.46,30546,0
2005-03-08,738.98,754.24,728.81,732.2,14861,0
2005-03-09,730.51,737.29,705.08,711.86,8491,0
2005-03-10,716.95,723.73,701.69,715.25,12342,0
2005-03-11,711.86,722.03,703.39,703.39,5494,0
2005-03-14,700,708.47,698.31,706.78,12625,0
2005-03-15,706.78,708.47,693.22,700,9904,0
2005-03-16,700,706.78,691.53,694.92,17896,0
2005-03-17,691.53,718.64,691.53,708.47,20877,0
2005-03-18,710.17,720.34,694.92,694.92,25058,0
2005-03-21,694.92,706.78,691.53,691.53,13496,0
2005-03-22,693.22,706.78,691.53,691.53,12657,0
2005-03-23,688.14,711.86,672.88,674.58,19515,0
2005-03-24,677.97,691.53,667.8,667.8,10611,0
2005-03-28,662.71,667.8,640.68,645.76,15889,0
2005-03-29,635.59,644.07,601.69,613.56,23499,0
2005-03-30,615.25,655.93,596.61,645.76,29744,0
2005-03-31,647.46,669.49,644.07,662.71,11734,0
2005-04-01,676.27,676.27,654.24,664.41,14515,0
2005-04-04,657.63,666.1,640.68,650.85,14833,0
2005-04-05,655.93,655.93,630.51,633.9,18236,0
2005-04-06,616.95,642.37,613.56,633.9,10099,0
2005-04-07,637.29,659.32,633.9,649.15,5184,0
2005-04-08,650.85,659.32,637.29,644.07,4570,0
2005-04-11,642.37,647.46,627.12,644.07,4952,0
2005-04-12,644.07,644.07,627.12,642.37,5237,0
2005-04-13,635.59,657.63,630.51,657.63,9863,0
2005-04-14,657.63,659.32,627.12,627.12,8851,0
2005-04-15,625.42,627.12,593.22,603.39,13653,0
2005-04-18,593.22,610.17,579.66,591.53,14606,0
2005-04-19,593.22,601.69,577.97,577.97,10212,0
2005-04-20,574.58,584.75,562.71,566.1,13162,0
2005-04-21,572.88,577.97,562.71,576.27,7839,0
2005-04-22,579.66,583.05,550.85,552.54,14735,0
2005-04-25,552.54,579.66,552.54,576.27,8226,0
2005-04-26,571.19,571.19,552.54,552.54,16012,0
2005-04-27,545.76,557.63,545.76,555.93,8632,0
2005-04-28,554.24,561.02,544.07,547.46,27618,0
2005-04-29,552.54,567.8,544.07,567.8,13762,0
2005-05-02,577.97,583.05,571.19,581.36,9311,0
2005-05-03,586.44,608.47,569.49,588.14,19999,0
2005-05-04,594.92,605.08,572.88,601.69,17586,0
2005-05-05,603.39,620.34,601.69,620.34,17157,0
2005-05-06,630.51,649.15,627.12,638.98,30406,0
2005-05-09,644.07,727.12,633.9,718.64,87483,0
2005-05-10,742.37,742.37,710.17,711.86,57312,0
2005-05-11,715.25,722.03,694.92,713.56,10064,0
2005-05-12,715.25,723.73,693.22,694.92,13240,0
2005-05-13,694.92,694.92,666.1,667.8,16567,0
2005-05-16,662.71,693.22,661.02,676.27,10803,0
2005-05-17,672.88,696.61,671.19,694.92,17494,0
2005-05-18,700,711.86,688.14,693.22,14174,0
2005-05-19,691.53,698.31,683.05,698.31,11788,0
2005-05-20,711.86,711.86,689.83,706.78,11238,0
2005-05-23,715.25,733.9,711.86,728.81,37510,0
2005-05-24,745.76,764.41,728.81,762.71,30422,0
2005-05-25,764.41,800,764.41,777.97,30303,0
2005-05-26,786.44,805.08,774.58,800,25697,0
2005-05-27,803.39,808.47,771.19,788.14,12449,0
2005-05-31,791.53,810.17,784.75,788.14,16836,0
2005-06-01,796.61,801.69,789.83,793.22,11454,0
2005-06-02,794.92,794.92,767.8,781.36,51615,0
2005-06-03,781.36,815.25,777.97,815.25,17518,0
2005-06-06,816.95,822.03,803.39,815.25,20408,0
2005-06-07,815.25,847.46,815.25,832.2,28385,0
2005-06-08,844.07,872.88,844.07,864.41,33040,0
2005-06-09,864.41,864.41,832.2,833.9,26365,0
2005-06-10,833.9,835.59,788.14,805.08,22863,0
2005-06-13,798.31,828.81,789.83,815.25,12445,0
2005-06-14,816.95,833.9,816.95,827.12,6614,0
2005-06-15,835.59,837.29,815.25,818.64,28820,0
2005-06-16,818.64,827.12,808.47,820.34,11861,0
2005-06-17,842.37,842.37,822.03,822.03,16089,0
2005-06-20,823.73,823.73,810.17,820.34,7930,0
2005-06-21,822.03,849.15,822.03,827.12,31534,0
2005-06-22,835.59,844.07,810.17,818.64,6711,0
2005-06-23,822.03,833.9,810.17,823.73,12698,0
2005-06-24,818.64,827.12,806.78,806.78,6062,0
2005-06-27,808.47,838.98,806.78,823.73,13813,0
2005-06-28,827.12,830.51,815.25,830.51,8526,0
2005-06-29,825.42,844.07,825.42,844.07,10816,0
2005-06-30,845.76,847.46,823.73,823.73,9076,0
2005-07-01,827.12,869.49,823.73,869.49,16667,0
2005-07-05,857.63,864.41,833.9,833.9,18212,0
2005-07-06,835.59,842.37,806.78,820.34,19779,0
2005-07-07,813.56,840.68,811.86,840.68,13750,0
2005-07-08,840.68,857.63,837.29,850.85,16561,0
2005-07-11,854.24,861.02,842.37,847.46,11501,0
2005-07-12,847.46,874.58,847.46,864.41,18494,0
2005-07-13,864.41,889.83,862.71,888.14,18049,0
2005-07-14,889.83,903.39,872.88,872.88,12145,0
2005-07-15,869.49,883.05,844.07,857.63,18863,0
2005-07-18,864.41,877.97,857.63,859.32,8755,0
2005-07-19,864.41,877.97,859.32,874.58,9910,0
2005-07-20,874.58,893.22,871.19,891.53,13438,0
2005-07-21,889.83,894.92,876.27,883.05,10222,0
2005-07-22,883.05,893.22,877.97,891.53,7014,0
2005-07-25,889.83,893.22,881.36,888.14,10880,0
2005-07-26,889.83,908.47,886.44,901.69,17997,0
2005-07-27,908.47,964.41,906.78,945.76,40597,0
2005-07-28,940.68,961.02,925.42,954.24,19039,0
2005-07-29,954.24,954.24,932.2,942.37,11996,0
2005-08-01,949.15,966.1,935.59,937.29,24547,0
2005-08-02,938.98,959.32,805.08,871.19,74335,0
2005-08-03,866.1,891.53,835.59,838.98,61444,0
2005-08-04,844.07,857.63,830.51,830.51,25303,0
2005-08-05,828.81,835.59,818.64,823.73,18224,0
2005-08-08,815.25,816.95,733.9,764.41,56313,0
2005-08-09,781.36,793.22,745.76,761.02,31201,0
2005-08-10,769.49,789.83,761.02,781.36,16004,0
2005-08-11,786.44,803.39,776.27,800,12126,0
2005-08-12,794.92,803.39,771.19,783.05,10493,0
2005-08-15,783.05,783.05,766.1,767.8,8987,0
2005-08-16,771.19,776.27,754.24,757.63,11651,0
2005-08-17,754.24,757.63,737.29,737.29,13070,0
2005-08-18,732.2,744.07,727.12,744.07,13401,0
2005-08-19,747.46,761.02,737.29,754.24,13316,0
2005-08-22,742.37,766.1,737.29,759.32,11877,0
2005-08-23,759.32,759.32,740.68,747.46,8212,0
2005-08-24,750.85,769.49,745.76,745.76,9145,0
2005-08-25,745.76,759.32,744.07,750.85,11189,0
2005-08-26,754.24,755.93,747.46,747.46,3707,0
2005-08-29,745.76,752.54,730.51,747.46,11940,0
2005-08-30,745.76,747.46,735.59,742.37,8553,0
2005-08-31,742.37,745.76,737.29,738.98,7289,0
2005-09-01,737.29,757.63,735.59,745.76,13889,0
2005-09-02,745.76,777.97,737.29,762.71,8528,0
2005-09-06,762.71,767.8,733.9,738.98,27033,0
2005-09-07,738.98,806.78,738.98,791.53,21029,0
2005-09-08,791.53,813.56,783.05,805.08,17027,0
2005-09-09,810.17,820.34,805.08,805.08,8853,0
2005-09-12,796.61,798.31,777.97,789.83,12434,0
2005-09-13,789.83,813.56,781.36,796.61,7882,0
2005-09-14,796.61,816.95,788.14,801.69,12967,0
2005-09-15,801.69,810.17,784.75,788.14,10639,0
2005-09-16,796.61,805.08,781.36,789.83,27349,0
2005-09-19,784.75,788.14,767.8,779.66,17598,0
2005-09-20,777.97,788.14,771.19,784.75,19971,0
2005-09-21,776.27,779.66,754.24,761.02,9311,0
2005-09-22,749.15,754.24,728.81,738.98,10389,0
2005-09-23,742.37,767.8,728.81,759.32,10503,0
2005-09-26,759.32,759.32,730.51,740.68,12252,0
2005-09-27,745.76,755.93,728.81,754.24,6991,0
2005-09-28,764.41,796.61,764.41,791.53,13554,0
2005-09-29,796.61,806.78,784.75,800,9365,0
2005-09-30,805.08,808.47,781.36,798.31,7526,0
2005-10-03,806.78,845.76,798.31,813.56,27696,0
2005-10-04,827.12,830.51,808.47,818.64,29629,0
2005-10-05,815.25,816.95,788.14,788.14,17026,0
2005-10-06,779.66,783.05,771.19,771.19,13097,0
2005-10-07,769.49,789.83,764.41,789.83,6205,0
2005-10-10,789.83,791.53,772.88,776.27,7881,0
2005-10-11,772.88,791.53,771.19,788.14,11440,0
2005-10-12,815.25,815.25,771.19,774.58,8271,0
2005-10-13,771.19,774.58,749.15,750.85,9730,0
2005-10-14,752.54,764.41,738.98,754.24,7061,0
2005-10-17,754.24,774.58,744.07,766.1,8603,0
2005-10-18,764.41,777.97,749.15,754.24,6247,0
2005-10-19,750.85,755.93,738.98,745.76,8504,0
2005-10-20,762.71,769.49,735.59,735.59,12519,0
2005-10-21,735.59,747.46,732.2,732.2,5604,0
2005-10-24,740.68,771.19,735.59,755.93,7852,0
2005-10-25,764.41,764.41,738.98,757.63,8694,0
2005-10-26,747.46,762.71,738.98,738.98,8502,0
2005-10-27,738.98,747.46,716.95,727.12,8342,0
2005-10-28,723.73,728.81,716.95,725.42,8969,0
2005-10-31,737.29,762.71,732.2,752.54,8282,0
2005-11-01,740.68,761.02,723.73,728.81,18042,0
2005-11-02,723.73,732.2,688.14,703.39,17469,0
2005-11-03,718.64,725.42,705.08,722.03,15564,0
2005-11-04,728.81,755.93,728.81,740.68,15752,0
2005-11-07,754.24,761.02,738.98,761.02,11484,0
2005-11-08,769.49,822.03,769.49,803.39,38935,0
2005-11-09,801.69,835.59,801.69,811.86,29936,0
2005-11-10,813.56,830.51,788.14,816.95,22669,0
2005-11-11,818.64,832.2,801.69,805.08,17360,0
2005-11-14,813.56,813.56,788.14,789.83,15072,0
2005-11-15,781.36,796.61,779.66,796.61,12743,0
2005-11-16,796.61,803.39,784.75,798.31,12274,0
2005-11-17,798.31,805.08,786.44,796.61,12991,0
2005-11-18,796.61,796.61,783.05,784.75,10998,0
2005-11-21,784.75,788.14,772.88,783.05,8636,0
2005-11-22,776.27,794.92,771.19,784.75,9316,0
2005-11-23,777.97,794.92,777.97,789.83,5576,0
2005-11-25,784.75,791.53,779.66,791.53,2420,0
2005-11-28,781.36,788.14,772.88,774.58,4732,0
2005-11-29,777.97,789.83,776.27,779.66,6219,0
2005-11-30,788.14,811.86,784.75,811.86,20231,0
2005-12-01,810.17,813.56,774.58,779.66,18226,0
2005-12-02,776.27,791.53,752.54,755.93,21801,0
2005-12-05,754.24,767.8,745.76,745.76,15217,0
2005-12-06,745.76,771.19,740.68,767.8,14084,0
2005-12-07,769.49,789.83,754.24,774.58,13135,0
2005-12-08,764.41,783.05,762.71,767.8,9780,0
2005-12-09,767.8,783.05,767.8,777.97,8516,0
2005-12-12,816.95,822.03,796.61,808.47,27991,0
2005-12-13,810.17,825.42,808.47,808.47,22693,0
2005-12-14,808.47,825.42,808.47,825.42,12386,0
2005-12-15,825.42,830.51,806.78,820.34,11707,0
2005-12-16,825.42,825.42,793.22,808.47,14653,0
2005-12-19,794.92,808.47,786.44,791.53,7104,0
2005-12-20,784.75,796.61,774.58,794.92,9163,0
2005-12-21,796.61,796.61,774.58,779.66,9204,0
2005-12-22,832.2,847.46,827.12,844.07,75493,0
2005-12-23,861.02,864.41,849.15,859.32,34750,0
2005-12-27,867.8,871.19,828.81,832.2,27514,0
2005-12-28,833.9,838.98,822.03,822.03,14460,0
2005-12-29,822.03,830.51,816.95,827.12,13730,0
2005-12-30,827.12,830.51,813.56,820.34,11137,0
2006-01-03,820.34,842.37,820.34,830.51,14721,0
2006-01-04,830.51,867.8,827.12,867.8,30106,0
2006-01-05,862.71,888.14,832.2,844.07,35725,0
2006-01-06,847.46,850.85,838.98,850.85,37294,0
2006-01-09,857.63,871.19,844.07,850.85,24247,0
2006-01-10,889.83,889.83,866.1,888.14,60534,0
2006-01-11,894.92,910.17,877.97,900,32350,0
2006-01-12,910.17,932.2,900,923.73,38264,0
2006-01-13,922.03,940.68,918.64,937.29,24575,0
2006-01-17,961.02,964.41,927.12,933.9,33594,0
2006-01-18,883.05,932.2,883.05,923.73,33826,0
2006-01-19,927.12,942.37,920.34,920.34,25024,0
2006-01-20,932.2,964.41,930.51,954.24,48060,0
2006-01-23,957.63,964.41,947.46,952.54,19023,0
2006-01-24,952.54,957.63,937.29,955.93,17786,0
2006-01-25,952.54,984.75,952.54,969.49,33859,0
2006-01-26,954.24,961.02,911.86,922.03,39444,0
2006-01-27,930.51,966.1,927.12,959.32,42780,0
2006-01-30,957.63,959.32,930.51,945.76,19340,0
2006-01-31,942.37,955.93,932.2,932.2,23900,0
2006-02-01,923.73,942.37,923.73,928.81,18471,0
2006-02-02,927.12,928.81,896.61,915.25,21203,0
2006-02-03,901.69,922.03,894.92,906.78,25299,0
2006-02-06,905.08,967.8,905.08,964.41,46654,0
2006-02-07,966.1,969.49,916.95,920.34,50847,0
2006-02-08,915.25,927.12,908.47,910.17,16542,0
2006-02-09,900,910.17,867.8,871.19,30915,0
2006-02-10,884.75,906.78,881.36,886.44,31891,0
2006-02-13,888.14,905.08,872.88,900,13683,0
2006-02-14,900,900,869.49,893.22,14345,0
2006-02-15,893.22,905.08,877.97,884.75,10909,0
2006-02-16,881.36,905.08,877.97,905.08,12408,0
2006-02-17,905.08,923.73,888.14,915.25,22892,0
2006-02-21,915.25,923.73,901.69,911.86,13334,0
2006-02-22,911.86,911.86,883.05,903.39,12694,0
2006-02-23,903.39,923.73,898.31,920.34,13943,0
2006-02-24,925.42,925.42,908.47,911.86,8433,0
2006-02-27,910.17,923.73,896.61,922.03,18933,0
2006-02-28,923.73,925.42,903.39,916.95,20977,0
2006-03-01,898.31,911.86,898.31,903.39,12048,0
2006-03-02,898.31,910.17,894.92,900,25405,0
2006-03-03,894.92,905.08,881.36,881.36,18665,0
2006-03-06,872.88,893.22,842.37,845.76,33231,0
2006-03-07,845.76,859.32,822.03,838.98,31332,0
2006-03-08,796.61,811.86,767.8,811.86,96955,0
2006-03-09,838.98,847.46,806.78,806.78,36119,0
2006-03-10,805.08,850.85,805.08,849.15,33490,0
2006-03-13,847.46,847.46,813.56,822.03,17328,0
2006-03-14,813.56,837.29,813.56,837.29,20979,0
2006-03-15,835.59,845.76,813.56,837.29,17126,0
2006-03-16,837.29,845.76,822.03,827.12,20161,0
2006-03-17,835.59,847.46,823.73,842.37,35739,0
2006-03-20,838.98,840.68,816.95,816.95,14726,0
2006-03-21,810.17,816.95,793.22,800,14895,0
2006-03-22,816.95,828.81,801.69,803.39,21067,0
2006-03-23,805.08,813.56,796.61,800,15095,0
2006-03-24,801.69,828.81,800,822.03,17635,0
2006-03-27,820.34,830.51,813.56,822.03,17908,0
2006-03-28,823.73,844.07,822.03,842.37,28185,0
2006-03-29,845.76,845.76,823.73,827.12,15828,0
2006-03-30,837.29,837.29,822.03,822.03,15090,0
2006-03-31,822.03,827.12,810.17,813.56,12087,0
2006-04-03,813.56,828.81,813.56,816.95,10205,0
2006-04-04,816.95,832.2,805.08,825.42,19896,0
2006-04-05,827.12,838.98,825.42,828.81,20004,0
2006-04-06,828.81,838.98,828.81,830.51,16213,0
2006-04-07,828.81,838.98,815.25,818.64,14331,0
2006-04-10,818.64,833.9,818.64,827.12,12140,0
2006-04-11,828.81,835.59,813.56,816.95,9434,0
2006-04-12,816.95,822.03,806.78,810.17,8771,0
2006-04-13,805.08,806.78,798.31,801.69,18280,0
2006-04-17,800,805.08,791.53,805.08,14713,0
2006-04-18,805.08,823.73,798.31,816.95,15657,0
2006-04-19,818.64,830.51,816.95,820.34,19812,0
2006-04-20,822.03,850.85,820.34,850.85,19133,0
2006-04-21,877.97,877.97,847.46,852.54,22324,0
2006-04-24,850.85,850.85,833.9,847.46,11506,0
2006-04-25,840.68,850.85,822.03,828.81,9436,0
2006-04-26,837.29,838.98,816.95,816.95,9524,0
2006-04-27,827.12,833.9,815.25,828.81,11143,0
2006-04-28,828.81,845.76,822.03,842.37,10772,0
2006-05-01,837.29,845.76,828.81,833.9,13821,0
2006-05-02,825.42,845.76,825.42,845.76,23201,0
2006-05-03,844.07,845.76,818.64,820.34,20497,0
2006-05-04,818.64,832.2,815.25,816.95,14783,0
2006-05-05,827.12,847.46,822.03,844.07,17960,0
2006-05-08,844.07,872.88,840.68,855.93,30740,0
2006-05-09,850.85,871.19,822.03,837.29,37240,0
2006-05-10,854.24,884.75,850.85,884.75,29024,0
2006-05-11,888.14,915.25,884.75,901.69,44550,0
2006-05-12,906.78,906.78,867.8,874.58,25065,0
2006-05-15,869.49,871.19,837.29,842.37,27569,0
2006-05-16,855.93,889.83,852.54,881.36,21078,0
2006-05-17,881.36,898.31,849.15,862.71,65012,0
2006-05-18,862.71,871.19,849.15,850.85,19623,0
2006-05-19,850.85,859.32,827.12,833.9,21651,0
2006-05-22,835.59,844.07,805.08,822.03,29936,0
2006-05-23,805.08,825.42,793.22,793.22,24495,0
2006-05-24,772.88,800,762.71,796.61,140749,0
2006-05-25,796.61,822.03,789.83,818.64,28739,0
2006-05-26,820.34,847.46,811.86,837.29,24384,0
2006-05-30,830.51,854.24,827.12,847.46,24873,0
2006-05-31,859.32,900,859.32,894.92,57327,0
2006-06-01,881.36,905.08,877.97,905.08,23264,0
2006-06-02,913.56,915.25,898.31,905.08,16768,0
2006-06-05,898.31,930.51,888.14,923.73,40382,0
2006-06-06,954.24,957.63,908.47,922.03,47657,0
2006-06-07,922.03,927.12,898.31,900,29436,0
2006-06-08,891.53,891.53,864.41,888.14,21226,0
2006-06-09,900,923.73,891.53,891.53,23481,0
2006-06-12,893.22,906.78,862.71,866.1,15162,0
2006-06-13,854.24,861.02,818.64,822.03,62794,0
2006-06-14,816.95,857.63,815.25,849.15,25825,0
2006-06-15,855.93,893.22,855.93,891.53,20252,0
2006-06-16,891.53,901.69,866.1,881.36,19781,0
2006-06-19,889.83,889.83,857.63,862.71,12299,0
2006-06-20,859.32,872.88,845.76,850.85,23096,0
2006-06-21,861.02,876.27,847.46,869.49,29186,0
2006-06-22,872.88,877.97,861.02,876.27,17426,0
2006-06-23,877.97,901.69,872.88,894.92,13563,0
2006-06-26,889.83,896.61,874.58,877.97,10951,0
2006-06-27,881.36,888.14,869.49,869.49,11550,0
2006-06-28,867.8,889.83,859.32,889.83,10339,0
2006-06-29,896.61,923.73,891.53,918.64,18284,0
2006-06-30,918.64,940.68,908.47,927.12,28520,0
2006-07-03,927.12,944.07,911.86,915.25,10173,0
2006-07-05,915.25,916.95,884.75,886.44,10410,0
2006-07-06,894.92,922.03,889.83,906.78,18005,0
2006-07-07,910.17,913.56,893.22,894.92,9077,0
2006-07-10,900,910.17,879.66,886.44,10993,0
2006-07-11,886.44,910.17,883.05,906.78,21711,0
2006-07-12,911.86,911.86,874.58,879.66,12200,0
2006-07-13,879.66,883.05,857.63,862.71,19462,0
2006-07-14,855.93,881.36,849.15,864.41,15706,0
2006-07-17,864.41,886.44,864.41,872.88,13752,0
2006-07-18,872.88,894.92,859.32,874.58,17930,0
2006-07-19,874.58,891.53,874.58,889.83,9437,0
2006-07-20,903.39,918.64,894.92,910.17,24439,0
2006-07-21,910.17,949.15,905.08,935.59,42996,0
2006-07-24,937.29,945.76,925.42,932.2,16845,0
2006-07-25,932.2,937.29,918.64,937.29,16464,0
2006-07-26,935.59,944.07,923.73,940.68,14985,0
2006-07-27,944.07,961.02,942.37,945.76,19631,0
2006-07-28,945.76,974.58,940.68,942.37,27066,0
2006-07-31,952.54,961.02,945.76,954.24,14861,0
2006-08-01,955.93,969.49,945.76,962.71,20510,0
2006-08-02,967.8,979.66,957.63,974.58,32707,0
2006-08-03,971.19,976.27,952.54,955.93,13778,0
2006-08-04,955.93,969.49,955.93,967.8,14089,0
2006-08-07,966.1,966.1,932.2,942.37,13859,0
2006-08-08,940.68,964.41,935.59,945.76,14563,0
2006-08-09,915.25,947.46,898.31,940.68,32821,0
2006-08-10,930.51,957.63,928.81,957.63,19865,0
2006-08-11,954.24,967.8,954.24,964.41,14677,0
2006-08-14,961.02,964.41,952.54,955.93,16933,0
2006-08-15,957.63,1001.69,950.85,998.31,24374,0
2006-08-16,1008.47,1011.86,994.92,1005.08,42203,0
2006-08-17,991.53,998.31,966.1,996.61,25906,0
2006-08-18,1000,1000,986.44,991.53,21113,0
2006-08-21,984.75,991.53,976.27,983.05,9511,0
2006-08-22,983.05,1006.78,981.36,991.53,12699,0
2006-08-23,1025.42,1042.37,1011.86,1011.86,70221,0
2006-08-24,1028.81,1030.51,1015.25,1016.95,22941,0
2006-08-25,1016.95,1040.68,1016.95,1030.51,24618,0
2006-08-28,1033.9,1035.59,1020.34,1027.12,15433,0
2006-08-29,1030.51,1057.63,1022.03,1050.85,22178,0
2006-08-30,1055.93,1079.66,1049.15,1074.58,27569,0
2006-08-31,1071.19,1076.27,1035.59,1050.85,32271,0
2006-09-01,1050.85,1050.85,1037.29,1047.46,15716,0
2006-09-05,1049.15,1076.27,1049.15,1062.71,24748,0
2006-09-06,1057.63,1069.49,1042.37,1052.54,22366,0
2006-09-07,1050.85,1050.85,1025.42,1038.98,12736,0
2006-09-08,1038.98,1045.76,1037.29,1038.98,8685,0
2006-09-11,1035.59,1035.59,998.31,1000,24864,0
2006-09-12,991.53,1018.64,979.66,1001.69,29224,0
2006-09-13,1005.08,1015.25,991.53,991.53,25426,0
2006-09-14,984.75,998.31,966.1,976.27,28108,0
2006-09-15,1008.47,1061.02,1003.39,1028.81,102441,0
2006-09-18,1037.29,1081.36,1032.2,1035.59,43862,0
2006-09-19,1042.37,1042.37,1001.69,1033.9,46803,0
2006-09-20,1037.29,1037.29,1006.78,1010.17,21730,0
2006-09-21,1006.78,1006.78,983.05,998.31,26148,0
2006-09-22,998.31,1000,984.75,988.14,17848,0
2006-09-25,988.14,991.53,966.1,967.8,33415,0
2006-09-26,957.63,974.58,942.37,944.07,28645,0
2006-09-27,945.76,967.8,935.59,961.02,24414,0
2006-09-28,959.32,969.49,944.07,945.76,19032,0
2006-09-29,945.76,957.63,933.9,938.98,20512,0
2006-10-02,940.68,952.54,933.9,937.29,17815,0
2006-10-03,932.2,937.29,918.64,922.03,29765,0
2006-10-04,918.64,938.98,911.86,927.12,23943,0
2006-10-05,937.29,937.29,916.95,922.03,21009,0
2006-10-06,928.81,930.51,906.78,908.47,30626,0
2006-10-09,911.86,935.59,908.47,932.2,21003,0
2006-10-10,932.2,966.1,923.73,961.02,23495,0
2006-10-11,971.19,979.66,964.41,969.49,21746,0
2006-10-12,969.49,974.58,952.54,972.88,22754,0
2006-10-13,967.8,979.66,962.71,976.27,18019,0
2006-10-16,977.97,1000,971.19,998.31,21621,0
2006-10-17,1005.08,1006.78,989.83,993.22,15827,0
2006-10-18,1000,1005.08,977.97,981.36,17571,0
2006-10-19,983.05,988.14,972.88,974.58,18318,0
2006-10-20,976.27,993.22,964.41,986.44,9822,0
2006-10-23,986.44,1042.37,983.05,1042.37,51028,0
2006-10-24,1042.37,1050.85,1025.42,1050.85,29505,0
2006-10-25,1050.85,1067.8,1042.37,1049.15,44465,0
2006-10-26,1045.76,1052.54,1025.42,1049.15,24466,0
2006-10-27,1049.15,1057.63,1037.29,1044.07,13592,0
2006-10-30,1045.76,1047.46,1023.73,1027.12,38321,0
2006-10-31,1027.12,1040.68,1025.42,1030.51,26258,0
2006-11-01,1028.81,1038.98,1027.12,1030.51,12929,0
2006-11-02,1030.51,1030.51,1018.64,1028.81,17681,0
2006-11-03,1033.9,1055.93,1028.81,1052.54,24146,0
2006-11-06,1057.63,1077.97,1049.15,1076.27,33926,0
2006-11-07,1076.27,1077.97,1047.46,1054.24,30528,0
2006-11-08,991.53,1040.68,991.53,1020.34,49426,0
2006-11-09,1018.64,1045.76,1016.95,1025.42,33389,0
2006-11-10,1033.9,1040.68,1016.95,1020.34,16920,0
2006-11-13,1025.42,1040.68,1018.64,1028.81,10702,0
2006-11-14,1028.81,1042.37,1025.42,1037.29,23281,0
2006-11-15,1037.29,1038.98,1022.03,1025.42,14443,0
2006-11-16,1032.2,1037.29,1022.03,1023.73,12339,0
2006-11-17,1022.03,1035.59,1018.64,1033.9,12562,0
2006-11-20,1028.81,1050.85,1023.73,1033.9,12847,0
2006-11-21,1035.59,1057.63,1033.9,1045.76,18820,0
2006-11-22,1044.07,1045.76,1033.9,1037.29,9105,0
2006-11-24,1037.29,1054.24,1037.29,1044.07,5323,0
2006-11-27,1047.46,1052.54,1030.51,1032.2,9612,0
2006-11-28,1027.12,1079.66,1020.34,1069.49,38307,0
2006-11-29,1074.58,1144.07,1067.8,1133.9,43395,0
2006-11-30,1138.98,1152.54,1133.9,1150.85,30849,0
2006-12-01,1150.85,1155.93,1142.37,1152.54,26835,0
2006-12-04,1161.02,1193.22,1157.63,1164.41,41485,0
2006-12-05,1164.41,1169.49,1147.46,1150.85,21698,0
2006-12-06,1144.07,1176.27,1140.68,1149.15,24670,0
2006-12-07,1152.54,1159.32,1138.98,1140.68,11730,0
2006-12-08,1140.68,1145.76,1116.95,1123.73,27410,0
2006-12-11,1127.12,1140.68,1123.73,1133.9,16969,0
2006-12-12,1125.42,1149.15,1122.03,1135.59,15669,0
2006-12-13,1152.54,1172.88,1135.59,1161.02,24247,0
2006-12-14,1177.97,1205.08,1169.49,1198.31,36342,0
2006-12-15,1206.78,1220.34,1198.31,1200,23251,0
2006-12-18,1205.08,1205.08,1155.93,1159.32,16085,0
2006-12-19,1155.93,1188.14,1152.54,1167.8,21515,0
2006-12-20,1179.66,1208.47,1179.66,1186.44,22793,0
2006-12-21,1186.44,1203.39,1177.97,1200,16399,0
2006-12-22,1200,1201.69,1183.05,1186.44,7676,0
2006-12-26,1194.92,1201.69,1179.66,1191.53,8783,0
2006-12-27,1216.95,1218.64,1194.92,1211.86,17367,0
2006-12-28,1213.56,1237.29,1211.86,1225.42,24057,0
2006-12-29,1220.34,1240.68,1216.95,1227.12,32269,0
2007-01-03,1220.34,1228.81,1172.88,1181.36,46796,0
2007-01-04,1181.36,1186.44,1150.85,1167.8,36018,0
2007-01-05,1169.49,1176.27,1130.51,1138.98,32703,0
2007-01-08,1140.68,1162.71,1127.12,1132.2,28581,0
2007-01-09,1130.51,1130.51,1098.31,1105.08,58617,0
2007-01-10,1096.61,1132.2,1096.61,1123.73,24143,0
2007-01-11,1128.81,1162.71,1116.95,1142.37,20379,0
2007-01-12,1144.07,1154.24,1137.29,1142.37,12396,0
2007-01-16,1149.15,1167.8,1133.9,1162.71,18131,0
2007-01-17,1157.63,1166.1,1144.07,1145.76,10478,0
2007-01-18,1147.46,1147.46,1122.03,1122.03,12685,0
2007-01-19,1152.54,1169.49,1135.59,1162.71,27770,0
2007-01-22,1169.49,1171.19,1147.46,1149.15,11645,0
2007-01-23,1142.37,1176.27,1137.29,1171.19,16675,0
2007-01-24,1171.19,1177.97,1157.63,1169.49,13610,0
2007-01-25,1169.49,1174.58,1152.54,1157.63,13898,0
2007-01-26,1154.24,1157.63,1132.2,1147.46,10031,0
2007-01-29,1152.54,1188.14,1147.46,1184.75,26772,0
2007-01-30,1186.44,1211.86,1181.36,1203.39,29131,0
2007-01-31,1208.47,1211.86,1188.14,1194.92,19129,0
2007-02-01,1201.69,1218.64,1196.61,1210.17,23248,0
2007-02-02,1201.69,1215.25,1177.97,1191.53,30000,0
2007-02-05,1181.36,1203.39,1177.97,1196.61,18720,0
2007-02-06,1210.17,1216.95,1191.53,1203.39,24495,0
2007-02-07,1203.39,1227.12,1200,1227.12,17602,0
2007-02-08,1227.12,1252.54,1218.64,1249.15,35107,0
2007-02-09,1250.85,1293.22,1249.15,1266.1,49983,0
2007-02-12,1277.97,1279.66,1254.24,1267.8,18639,0
2007-02-13,1267.8,1271.19,1249.15,1269.49,22459,0
2007-02-14,1269.49,1313.56,1266.1,1305.08,28297,0
2007-02-15,1305.08,1305.08,1266.1,1289.83,24610,0
2007-02-16,1283.05,1315.25,1281.36,1311.86,23016,0
2007-02-20,1311.86,1332.2,1305.08,1327.12,21177,0
2007-02-21,1330.51,1361.02,1330.51,1355.93,36260,0
2007-02-22,1361.02,1379.66,1361.02,1369.49,21537,0
2007-02-23,1364.41,1432.2,1361.02,1403.39,40171,0
2007-02-26,1483.05,1493.22,1366.1,1438.98,70813,0
2007-02-27,1369.49,1405.08,1313.56,1355.93,88529,0
2007-02-28,1372.88,1405.08,1345.76,1393.22,40123,0
2007-03-01,1374.58,1435.59,1355.93,1408.47,33762,0
2007-03-02,1381.36,1422.03,1359.32,1364.41,35464,0
2007-03-05,1347.46,1383.05,1340.68,1349.15,31648,0
2007-03-06,1357.63,1394.92,1342.37,1394.92,43000,0
2007-03-07,1391.53,1445.76,1386.44,1427.12,30645,0
2007-03-08,1447.46,1474.58,1427.12,1466.1,47780,0
2007-03-09,1479.66,1491.53,1440.68,1454.24,31020,0
2007-03-12,1455.93,1520.34,1408.47,1503.39,41461,0
2007-03-13,1503.39,1516.95,1440.68,1440.68,34956,0
2007-03-14,1440.68,1464.41,1410.17,1444.07,38124,0
2007-03-15,1438.98,1479.66,1438.98,1471.19,20618,0
2007-03-16,1461.02,1472.88,1442.37,1442.37,30252,0
2007-03-19,1449.15,1476.27,1442.37,1476.27,44752,0
2007-03-20,1476.27,1511.86,1476.27,1508.47,21878,0
2007-03-21,1513.56,1567.8,1505.08,1567.8,39044,0
2007-03-22,1576.27,1576.27,1522.03,1540.68,35577,0
2007-03-23,1537.29,1549.15,1530.51,1535.59,19891,0
2007-03-26,1528.81,1581.36,1528.81,1577.97,32872,0
2007-03-27,1581.36,1611.86,1571.19,1610.17,35752,0
2007-03-28,1640.68,1644.07,1611.86,1623.73,46326,0
2007-03-29,1640.68,1650.85,1574.58,1605.08,44661,0
2007-03-30,1613.56,1627.12,1549.15,1569.49,32153,0
2007-04-02,1576.27,1657.63,1574.58,1638.98,65134,0
2007-04-03,1642.37,1661.02,1627.12,1654.24,22571,0
2007-04-04,1664.41,1703.39,1661.02,1676.27,41562,0
2007-04-05,1691.53,1710.17,1683.05,1710.17,40101,0
2007-04-09,1730.51,1784.75,1730.51,1754.24,72784,0
2007-04-10,1783.05,1784.75,1740.68,1754.24,40494,0
2007-04-11,1759.32,1766.1,1730.51,1732.2,30555,0
2007-04-12,1750.85,1752.54,1722.03,1728.81,42804,0
2007-04-13,1727.12,1745.76,1716.95,1725.42,31476,0
2007-04-16,1735.59,1757.63,1683.05,1683.05,78909,0
2007-04-17,1686.44,1703.39,1661.02,1698.31,37789,0
2007-04-18,1720.34,1720.34,1676.27,1686.44,18666,0
2007-04-19,1677.97,1684.75,1667.8,1671.19,22202,0
2007-04-20,1676.27,1684.75,1598.31,1625.42,57890,0
2007-04-23,1642.37,1642.37,1620.34,1635.59,35256,0
2007-04-24,1644.07,1669.49,1623.73,1652.54,26892,0
2007-04-25,1652.54,1696.61,1652.54,1688.14,26649,0
2007-04-26,1700,1700,1671.19,1674.58,22309,0
2007-04-27,1667.8,1667.8,1627.12,1642.37,25291,0
2007-04-30,1647.46,1652.54,1586.44,1594.92,31227,0
2007-05-01,1589.83,1628.81,1583.05,1625.42,24528,0
2007-05-02,1622.03,1693.22,1620.34,1667.8,33986,0
2007-05-03,1669.49,1684.75,1664.41,1677.97,18853,0
2007-05-04,1679.66,1689.83,1652.54,1671.19,23152,0
2007-05-07,1693.22,1757.63,1677.97,1754.24,50600,0
2007-05-08,1718.64,1718.64,1613.56,1618.64,87209,0
2007-05-09,1650.85,1738.98,1637.29,1728.81,66463,0
2007-05-10,1720.34,1733.9,1667.8,1688.14,47495,0
2007-05-11,1715.25,1771.19,1700,1759.32,50718,0
2007-05-14,1774.58,1808.47,1764.41,1805.08,53791,0
2007-05-15,1818.64,1855.93,1762.71,1767.8,48090,0
2007-05-16,1772.88,1781.36,1737.29,1759.32,30223,0
2007-05-17,1749.15,1757.63,1705.08,1723.73,45010,0
2007-05-18,1733.9,1733.9,1688.14,1720.34,51937,0
2007-05-21,1720.34,1764.41,1706.78,1723.73,41757,0
2007-05-22,1644.07,1691.53,1644.07,1666.1,140735,0
2007-05-23,1691.53,1691.53,1645.76,1645.76,75622,0
2007-05-24,1649.15,1667.8,1588.14,1598.31,81603,0
2007-05-25,1623.73,1644.07,1613.56,1640.68,45109,0
2007-05-29,1647.46,1672.88,1613.56,1627.12,32512,0
2007-05-30,1622.03,1661.02,1605.08,1655.93,32340,0
2007-05-31,1662.71,1681.36,1633.9,1640.68,68292,0
2007-06-01,1642.37,1662.71,1615.25,1618.64,37149,0
2007-06-04,1618.64,1640.68,1606.78,1611.86,42877,0
2007-06-05,1603.39,1611.86,1583.05,1593.22,42456,0
2007-06-06,1591.53,1603.39,1562.71,1600,55266,0
2007-06-07,1583.05,1598.31,1518.64,1540.68,58529,0
2007-06-08,1544.07,1554.24,1508.47,1552.54,40140,0
2007-06-11,1552.54,1584.75,1528.81,1564.41,33659,0
2007-06-12,1540.68,1572.88,1538.98,1538.98,38393,0
2007-06-13,1540.68,1584.75,1528.81,1576.27,41406,0
2007-06-14,1577.97,1630.51,1576.27,1598.31,29427,0
2007-06-15,1610.17,1645.76,1606.78,1628.81,33430,0
2007-06-18,1633.9,1638.98,1594.92,1608.47,23908,0
2007-06-19,1596.61,1603.39,1584.75,1600,28541,0
2007-06-20,1601.69,1613.56,1552.54,1552.54,33881,0
2007-06-21,1576.27,1601.69,1569.49,1596.61,36559,0
2007-06-22,1596.61,1652.54,1591.53,1638.98,95192,0
2007-06-25,1630.51,1647.46,1591.53,1598.31,56833,0
2007-06-26,1611.86,1630.51,1586.44,1588.14,30874,0
2007-06-27,1581.36,1616.95,1569.49,1610.17,36845,0
2007-06-28,1605.08,1638.98,1598.31,1623.73,26891,0
2007-06-29,1625.42,1644.07,1583.05,1600,31743,0
2007-07-02,1601.69,1640.68,1593.22,1632.2,35696,0
2007-07-03,1632.2,1644.07,1615.25,1637.29,12379,0
2007-07-05,1633.9,1667.8,1606.78,1620.34,24843,0
2007-07-06,1623.73,1644.07,1603.39,1637.29,21781,0
2007-07-09,1645.76,1661.02,1637.29,1650.85,27949,0
2007-07-10,1644.07,1691.53,1628.81,1645.76,50461,0
2007-07-11,1652.54,1676.27,1644.07,1662.71,37015,0
2007-07-12,1674.58,1694.92,1662.71,1691.53,33002,0
2007-07-13,1693.22,1788.14,1679.66,1779.66,68226,0
2007-07-16,1783.05,1800,1740.68,1750.85,45229,0
2007-07-17,1777.97,1796.61,1761.02,1771.19,36884,0
2007-07-18,1754.24,1777.97,1720.34,1771.19,37434,0
2007-07-19,1776.27,1806.78,1771.19,1800,51417,0
2007-07-20,1774.58,1803.39,1755.93,1759.32,30722,0
2007-07-23,1771.19,1772.88,1720.34,1725.42,32146,0
2007-07-24,1713.56,1725.42,1613.56,1618.64,61685,0
2007-07-25,1628.81,1652.54,1574.58,1586.44,49732,0
2007-07-26,1559.32,1603.39,1457.63,1494.92,96256,0
2007-07-27,1501.69,1520.34,1462.71,1486.44,47849,0
2007-07-30,1500,1583.05,1479.66,1567.8,70919,0
2007-07-31,1588.14,1601.69,1510.17,1510.17,39636,0
2007-08-01,1508.47,1559.32,1498.31,1559.32,48329,0
2007-08-02,1566.1,1598.31,1535.59,1562.71,40616,0
2007-08-03,1542.37,1567.8,1491.53,1491.53,41207,0
2007-08-06,1496.61,1554.24,1355.93,1525.42,58585,0
2007-08-07,1511.86,1554.24,1466.1,1542.37,59266,0
2007-08-08,1555.93,1644.07,1550.85,1593.22,61781,0
2007-08-09,1576.27,1644.07,1484.75,1518.64,68271,0
2007-08-10,1483.05,1500,1432.2,1474.58,77994,0
2007-08-13,1516.95,1542.37,1488.14,1494.92,52928,0
2007-08-14,1508.47,1511.86,1452.54,1469.49,35473,0
2007-08-15,1457.63,1484.75,1422.03,1425.42,40453,0
2007-08-16,1398.31,1410.17,1232.2,1338.98,116061,0
2007-08-17,1396.61,1423.73,1338.98,1374.58,50713,0
2007-08-20,1393.22,1422.03,1371.19,1413.56,42689,0
2007-08-21,1413.56,1422.03,1376.27,1389.83,35119,0
2007-08-22,1406.78,1411.86,1376.27,1389.83,33073,0
2007-08-23,1394.92,1411.86,1377.97,1379.66,29260,0
2007-08-24,1377.97,1445.76,1366.1,1440.68,42232,0
2007-08-27,1445.76,1445.76,1357.63,1364.41,43970,0
2007-08-28,1355.93,1366.1,1325.42,1332.2,40587,0
2007-08-29,1333.9,1384.75,1332.2,1381.36,33810,0
2007-08-30,1383.05,1415.25,1357.63,1381.36,42494,0
2007-08-31,1406.78,1415.25,1359.32,1371.19,55910,0
2007-09-04,1381.36,1423.73,1372.88,1411.86,47984,0
2007-09-05,1394.92,1405.08,1369.49,1400,48047,0
2007-09-06,1406.78,1438.98,1398.31,1435.59,26701,0
2007-09-07,1420.34,1437.29,1398.31,1425.42,67137,0
2007-09-10,1425.42,1440.68,1405.08,1427.12,39152,0
2007-09-11,1428.81,1486.44,1425.42,1479.66,44337,0
2007-09-12,1469.49,1489.83,1449.15,1474.58,31098,0
2007-09-13,1477.97,1518.64,1471.19,1491.53,38067,0
2007-09-14,1491.53,1528.81,1474.58,1522.03,32301,0
2007-09-17,1525.42,1540.68,1474.58,1484.75,38532,0
2007-09-18,1503.39,1544.07,1484.75,1535.59,37007,0
2007-09-19,1545.76,1567.8,1538.98,1562.71,35448,0
2007-09-20,1567.8,1569.49,1508.47,1508.47,39457,0
2007-09-21,1530.51,1533.9,1488.14,1501.69,115311,0
2007-09-24,1496.61,1559.32,1496.61,1545.76,46281,0
2007-09-25,1527.12,1567.8,1527.12,1561.02,38921,0
2007-09-26,1571.19,1610.17,1567.8,1598.31,48105,0
2007-09-27,1606.78,1608.47,1577.97,1603.39,23470,0
2007-09-28,1606.78,1608.47,1554.24,1566.1,23401,0
2007-10-01,1581.36,1608.47,1554.24,1600,34019,0
2007-10-02,1594.92,1601.69,1559.32,1569.49,19595,0
2007-10-03,1559.32,1579.66,1542.37,1555.93,24717,0
2007-10-04,1562.71,1584.75,1544.07,1584.75,21680,0
2007-10-05,1593.22,1611.86,1586.44,1608.47,32713,0
2007-10-08,1606.78,1615.25,1557.63,1569.49,28524,0
2007-10-09,1586.44,1616.95,1583.05,1610.17,33510,0
2007-10-10,1601.69,1605.08,1571.19,1576.27,42009,0
2007-10-11,1584.75,1627.12,1561.02,1574.58,29355,0
2007-10-12,1579.66,1605.08,1566.1,1576.27,26020,0
2007-10-15,1576.27,1591.53,1554.24,1571.19,24346,0
2007-10-16,1555.93,1566.1,1532.2,1544.07,22212,0
2007-10-17,1549.15,1562.71,1513.56,1527.12,30583,0
2007-10-18,1523.73,1537.29,1501.69,1530.51,21779,0
2007-10-19,1530.51,1533.9,1423.73,1438.98,67909,0
2007-10-22,1433.9,1471.19,1418.64,1457.63,24828,0
2007-10-23,1461.02,1472.88,1433.9,1442.37,19298,0
2007-10-24,1437.29,1445.76,1398.31,1435.59,27716,0
2007-10-25,1432.2,1483.05,1406.78,1476.27,38355,0
2007-10-26,1477.97,1505.08,1464.41,1483.05,21506,0
2007-10-29,1494.92,1516.95,1484.75,1508.47,17918,0
2007-10-30,1508.47,1523.73,1486.44,1498.31,15600,0
2007-10-31,1501.69,1567.8,1501.69,1561.02,34932,0
2007-11-01,1561.02,1566.1,1505.08,1505.08,25487,0
2007-11-02,1508.47,1537.29,1493.22,1510.17,17459,0
2007-11-05,1471.19,1533.9,1471.19,1518.64,17660,0
2007-11-06,1522.03,1567.8,1513.56,1567.8,19704,0
2007-11-07,1550.85,1559.32,1491.53,1491.53,22448,0
2007-11-08,1525.42,1550.85,1413.56,1437.29,52203,0
2007-11-09,1432.2,1432.2,1374.58,1406.78,46900,0
2007-11-12,1386.44,1423.73,1386.44,1393.22,38749,0
2007-11-13,1393.22,1410.17,1345.76,1389.83,64500,0
2007-11-14,1398.31,1433.9,1384.75,1418.64,29289,0
2007-11-15,1418.64,1427.12,1366.1,1381.36,22238,0
2007-11-16,1383.05,1400,1357.63,1386.44,24011,0
2007-11-19,1372.88,1383.05,1316.95,1337.29,30010,0
2007-11-20,1347.46,1347.46,1264.41,1301.69,54318,0
2007-11-21,1288.14,1289.83,1242.37,1259.32,44810,0
2007-11-23,1271.19,1279.66,1222.03,1247.46,24517,0
2007-11-26,1188.14,1306.78,1188.14,1237.29,62300,0
2007-11-27,1240.68,1277.97,1225.42,1245.76,37076,0
2007-11-28,1271.19,1316.95,1267.8,1306.78,39898,0
2007-11-29,1320.34,1320.34,1283.05,1288.14,32194,0
2007-11-30,1301.69,1313.56,1279.66,1289.83,26458,0
2007-12-03,1294.92,1355.93,1294.92,1345.76,40687,0
2007-12-04,1355.93,1355.93,1330.51,1349.15,37389,0
2007-12-05,1354.24,1381.36,1352.54,1381.36,28643,0
2007-12-06,1381.36,1394.92,1369.49,1393.22,51112,0
2007-12-07,1396.61,1428.81,1394.92,1418.64,23173,0
2007-12-10,1418.64,1430.51,1403.39,1415.25,20450,0
2007-12-11,1420.34,1433.9,1345.76,1352.54,57158,0
2007-12-12,1403.39,1413.56,1313.56,1338.98,68140,0
2007-12-13,1320.34,1320.34,1255.93,1279.66,79900,0
2007-12-14,1254.24,1289.83,1247.46,1277.97,49693,0
2007-12-17,1259.32,1352.54,1249.15,1261.02,53543,0
2007-12-18,1261.02,1276.27,1252.54,1267.8,34632,0
2007-12-19,1274.58,1313.56,1274.58,1283.05,47697,0
2007-12-20,1289.83,1293.22,1252.54,1257.63,50509,0
2007-12-21,1269.49,1271.19,1249.15,1261.02,58242,0
2007-12-24,1283.05,1283.05,1245.76,1250.85,15557,0
2007-12-26,1247.46,1255.93,1238.98,1249.15,34643,0
2007-12-27,1247.46,1249.15,1222.03,1227.12,42181,0
2007-12-28,1237.29,1244.07,1225.42,1233.9,33327,0
2007-12-31,1220.34,1237.29,1208.47,1210.17,19078,0
2008-01-02,1206.78,1267.8,1206.78,1255.93,49880,0
2008-01-03,1228.81,1279.66,1228.81,1261.02,50243,0
2008-01-04,1237.29,1259.32,1203.39,1206.78,45233,0
2008-01-07,1215.25,1216.95,1172.88,1186.44,63338,0
2008-01-08,1189.83,1220.34,1172.88,1203.39,69540,0
2008-01-09,1208.47,1220.34,1161.02,1196.61,35824,0
2008-01-10,1215.25,1257.63,1215.25,1228.81,93999,0
2008-01-11,1228.81,1323.73,1222.03,1288.14,80691,0
2008-01-14,1288.14,1303.39,1254.24,1279.66,27896,0
2008-01-15,1262.71,1269.49,1200,1210.17,44969,0
2008-01-16,1201.69,1210.17,1144.07,1176.27,62402,0
2008-01-17,1162.71,1183.05,1103.39,1113.56,68999,0
2008-01-18,1123.73,1149.15,1105.08,1128.81,60882,0
2008-01-22,1052.54,1122.03,961.02,1091.53,60622,0
2008-01-23,1049.15,1113.56,1027.12,1111.86,55345,0
2008-01-24,1125.42,1130.51,1069.49,1108.47,47680,0
2008-01-25,1108.47,1174.58,1098.31,1110.17,63642,0
2008-01-28,1118.64,1159.32,1103.39,1155.93,45063,0
2008-01-29,1196.61,1198.31,1159.32,1167.8,43137,0
2008-01-30,1176.27,1189.83,1133.9,1154.24,40036,0
2008-01-31,1138.98,1203.39,1120.34,1188.14,40693,0
2008-02-01,1186.44,1216.95,1174.58,1208.47,34750,0
2008-02-04,1291.53,1301.69,1271.19,1279.66,74531,0
2008-02-05,1284.75,1289.83,1237.29,1254.24,48062,0
2008-02-06,1283.05,1283.05,1237.29,1245.76,26133,0
2008-02-07,1225.42,1257.63,1213.56,1238.98,30343,0
2008-02-08,1235.59,1254.24,1215.25,1225.42,36002,0
2008-02-11,1222.03,1269.49,1222.03,1267.8,46648,0
2008-02-12,1267.8,1318.64,1267.8,1291.53,44832,0
2008-02-13,1322.03,1355.93,1303.39,1328.81,58812,0
2008-02-14,1347.46,1357.63,1303.39,1322.03,36705,0
2008-02-15,1322.03,1352.54,1308.47,1352.54,38971,0
2008-02-19,1369.49,1400,1354.24,1367.8,74582,0
2008-02-20,1372.88,1406.78,1345.76,1374.58,51911,0
2008-02-21,1381.36,1383.05,1322.03,1337.29,38968,0
2008-02-22,1338.98,1367.8,1311.86,1367.8,38146,0
2008-02-25,1372.88,1381.36,1338.98,1369.49,37664,0
2008-02-26,1376.27,1411.86,1359.32,1400,45825,0
2008-02-27,1306.78,1354.24,1272.88,1281.36,111808,0
2008-02-28,1269.49,1364.41,1269.49,1335.59,75795,0
2008-02-29,1325.42,1327.12,1247.46,1254.24,57350,0
2008-03-03,1230.51,1289.83,1225.42,1283.05,33026,0
2008-03-04,1267.8,1327.12,1257.63,1323.73,58094,0
2008-03-05,1333.9,1338.98,1288.14,1323.73,38521,0
2008-03-06,1315.25,1328.81,1264.41,1267.8,39022,0
2008-03-07,1255.93,1279.66,1228.81,1262.71,37364,0
2008-03-10,1262.71,1272.88,1237.29,1257.63,44161,0
2008-03-11,1272.88,1330.51,1272.88,1325.42,43814,0
2008-03-12,1322.03,1357.63,1322.03,1337.29,67961,0
2008-03-13,1308.47,1400,1296.61,1388.14,86861,0
2008-03-14,1393.22,1408.47,1338.98,1374.58,72885,0
2008-03-17,1338.98,1357.63,1220.34,1284.75,110260,0
2008-03-18,1300,1344.07,1289.83,1337.29,57757,0
2008-03-19,1330.51,1364.41,1283.05,1288.14,51452,0
2008-03-20,1276.27,1311.86,1186.44,1308.47,38706,0
2008-03-24,1289.83,1318.64,1289.83,1305.08,27542,0
2008-03-25,1313.56,1350.85,1296.61,1327.12,39209,0
2008-03-26,1320.34,1352.54,1315.25,1332.2,34966,0
2008-03-27,1345.76,1361.02,1330.51,1337.29,30010,0
2008-03-28,1344.07,1352.54,1310.17,1320.34,28906,0
2008-03-31,1327.12,1340.68,1255.93,1337.29,30774,0
2008-04-01,1349.15,1377.97,1342.37,1367.8,47406,0
2008-04-02,1364.41,1391.53,1359.32,1371.19,29242,0
2008-04-03,1366.1,1386.44,1337.29,1364.41,33727,0
2008-04-04,1366.1,1444.07,1362.71,1411.86,86824,0
2008-04-07,1423.73,1428.81,1381.36,1398.31,38714,0
2008-04-08,1391.53,1437.29,1389.83,1420.34,31480,0
2008-04-09,1427.12,1466.1,1410.17,1462.71,46426,0
2008-04-10,1450.85,1454.24,1415.25,1428.81,37613,0
2008-04-11,1408.47,1423.73,1369.49,1386.44,40635,0
2008-04-14,1383.05,1411.86,1376.27,1403.39,27056,0
2008-04-15,1388.14,1420.34,1384.75,1403.39,22484,0
2008-04-16,1398.31,1440.68,1383.05,1437.29,50871,0
2008-04-17,1437.29,1450.85,1410.17,1438.98,35849,0
2008-04-18,1459.32,1474.58,1440.68,1447.46,33684,0
2008-04-21,1442.37,1474.58,1425.42,1466.1,43983,0
2008-04-22,1445.76,1472.88,1420.34,1428.81,42725,0
2008-04-23,1445.76,1471.19,1422.03,1467.8,26105,0
2008-04-24,1462.71,1483.05,1427.12,1467.8,39767,0
2008-04-25,1477.97,1508.47,1464.41,1496.61,43278,0
2008-04-28,1506.78,1506.78,1477.97,1483.05,23004,0
2008-04-29,1500,1500,1472.88,1474.58,34678,0
2008-04-30,1467.8,1488.14,1449.15,1461.02,30834,0
2008-05-01,1454.24,1486.44,1440.68,1483.05,43298,0
2008-05-02,1483.05,1511.86,1481.36,1500,45094,0
2008-05-05,1488.14,1535.59,1484.75,1520.34,44417,0
2008-05-06,1525.42,1557.63,1491.53,1552.54,44134,0
2008-05-07,1564.41,1569.49,1533.9,1545.76,30348,0
2008-05-08,1433.9,1537.29,1425.42,1528.81,84519,0
2008-05-09,1506.78,1579.66,1491.53,1523.73,43825,0
2008-05-12,1525.42,1530.51,1489.83,1506.78,27776,0
2008-05-13,1508.47,1527.12,1488.14,1515.25,40500,0
2008-05-14,1513.56,1538.98,1506.78,1518.64,29265,0
2008-05-15,1522.03,1540.68,1510.17,1530.51,53407,0
2008-05-16,1538.98,1589.83,1525.42,1577.97,62138,0
2008-05-19,1577.97,1608.47,1572.88,1589.83,37913,0
2008-05-20,1594.92,1610.17,1576.27,1606.78,34064,0
2008-05-21,1616.95,1645.76,1603.39,1623.73,62294,0
2008-05-22,1637.29,1681.36,1613.56,1633.9,75056,0
2008-05-23,1647.46,1647.46,1576.27,1591.53,38404,0
2008-05-27,1593.22,1616.95,1584.75,1611.86,19160,0
2008-05-28,1625.42,1625.42,1591.53,1620.34,28939,0
2008-05-29,1620.34,1627.12,1594.92,1600,43128,0
2008-05-30,1601.69,1610.17,1574.58,1596.61,49645,0
2008-06-02,1583.05,1594.92,1564.41,1577.97,29916,0
2008-06-03,1569.49,1591.53,1523.73,1559.32,51628,0
2008-06-04,1544.07,1576.27,1538.98,1559.32,44293,0
2008-06-05,1549.15,1574.58,1545.76,1559.32,48451,0
2008-06-06,1544.07,1567.8,1528.81,1532.2,49158,0
2008-06-09,1527.12,1571.19,1525.42,1566.1,32363,0
2008-06-10,1562.71,1564.41,1537.29,1555.93,27088,0
2008-06-11,1554.24,1576.27,1535.59,1562.71,41770,0
2008-06-12,1557.63,1569.49,1535.59,1542.37,32113,0
2008-06-13,1554.24,1581.36,1542.37,1574.58,25867,0
2008-06-16,1561.02,1586.44,1547.46,1577.97,33847,0
2008-06-17,1576.27,1613.56,1576.27,1608.47,48309,0
2008-06-18,1608.47,1616.95,1583.05,1613.56,44372,0
2008-06-19,1610.17,1618.64,1581.36,1598.31,44989,0
2008-06-20,1581.36,1600,1527.12,1542.37,54312,0
2008-06-23,1535.59,1579.66,1523.73,1528.81,41263,0
2008-06-24,1506.78,1538.98,1483.05,1520.34,41886,0
2008-06-25,1516.95,1516.95,1483.05,1489.83,52652,0
2008-06-26,1501.69,1501.69,1457.63,1469.49,54123,0
2008-06-27,1457.63,1474.58,1408.47,1430.51,98571,0
2008-06-30,1437.29,1462.71,1408.47,1449.15,49033,0
2008-07-01,1432.2,1508.47,1425.42,1484.75,49544,0
2008-07-02,1498.31,1510.17,1433.9,1438.98,51461,0
2008-07-03,1433.9,1449.15,1369.49,1393.22,40536,0
2008-07-07,1386.44,1413.56,1335.59,1359.32,52924,0
2008-07-08,1316.95,1367.8,1305.08,1347.46,53074,0
2008-07-09,1338.98,1394.92,1338.98,1347.46,38084,0
2008-07-10,1350.85,1355.93,1316.95,1349.15,33809,0
2008-07-11,1335.59,1367.8,1310.17,1349.15,35069,0
2008-07-14,1357.63,1384.75,1313.56,1320.34,30207,0
2008-07-15,1310.17,1325.42,1264.41,1306.78,46419,0
2008-07-16,1310.17,1313.56,1245.76,1267.8,42653,0
2008-07-17,1257.63,1271.19,1198.31,1240.68,86317,0
2008-07-18,1247.46,1271.19,1230.51,1254.24,39960,0
2008-07-21,1238.98,1308.47,1238.98,1266.1,56395,0
2008-07-22,1267.8,1271.19,1240.68,1262.71,35317,0
2008-07-23,1266.1,1274.58,1194.92,1200,72464,0
2008-07-24,1205.08,1218.64,1142.37,1147.46,91554,0
2008-07-25,1138.98,1149.15,1106.78,1116.95,116455,0
2008-07-28,1127.12,1144.07,1098.31,1100,52866,0
2008-07-29,1118.64,1127.12,1098.31,1113.56,63616,0
2008-07-30,1105.08,1140.68,1100,1135.59,50667,0
2008-07-31,1135.59,1159.32,1125.42,1140.68,55199,0
2008-08-01,1155.93,1162.71,1084.75,1093.22,40445,0
2008-08-04,1110.17,1110.17,1028.81,1037.29,62414,0
2008-08-05,1050.85,1064.41,1018.64,1027.12,74596,0
2008-08-06,1040.68,1081.36,1028.81,1074.58,64177,0
2008-08-07,1006.78,1074.58,933.9,1038.98,190551,0
2008-08-08,1025.42,1040.68,1010.17,1028.81,105214,0
2008-08-11,1033.9,1052.54,1020.34,1040.68,40293,0
2008-08-12,1033.9,1033.9,988.14,991.53,52497,0
2008-08-13,994.92,1030.51,983.05,1023.73,59982,0
2008-08-14,1010.17,1037.29,996.61,998.31,37030,0
2008-08-15,1011.86,1011.86,993.22,1003.39,43790,0
2008-08-18,1008.47,1010.17,971.19,988.14,47614,0
2008-08-19,974.58,984.75,949.15,972.88,42383,0
2008-08-20,964.41,1000,964.41,998.31,51240,0
2008-08-21,989.83,1030.51,984.75,1028.81,75763,0
2008-08-22,1028.81,1037.29,998.31,1010.17,36200,0
2008-08-25,1005.08,1015.25,984.75,989.83,31215,0
2008-08-26,991.53,1022.03,989.83,1015.25,45270,0
2008-08-27,1016.95,1033.9,1006.78,1023.73,34094,0
2008-08-28,1025.42,1033.9,1011.86,1033.9,33871,0
2008-08-29,1033.9,1033.9,1006.78,1010.17,25580,0
2008-09-02,1001.69,1020.34,957.63,966.1,44161,0
2008-09-03,974.58,977.97,911.86,927.12,45121,0
2008-09-04,937.29,937.29,886.44,906.78,76627,0
2008-09-05,900,906.78,866.1,893.22,63020,0
2008-09-08,898.31,915.25,871.19,872.88,50923,0
2008-09-09,884.75,884.75,793.22,803.39,89044,0
2008-09-10,798.31,833.9,793.22,803.39,83147,0
2008-09-11,793.22,805.08,735.59,781.36,116232,0
2008-09-12,771.19,822.03,771.19,803.39,76771,0
2008-09-15,774.58,779.66,703.39,715.25,87174,0
2008-09-16,710.17,720.34,627.12,667.8,122030,0
2008-09-17,657.63,669.49,542.37,542.37,147765,0
2008-09-18,589.83,622.03,483.05,608.47,186436,0
2008-09-19,672.88,747.46,645.76,730.51,137332,0
2008-09-22,733.9,733.9,662.71,664.41,56732,0
2008-09-23,667.8,715.25,662.71,674.58,68483,0
2008-09-24,679.66,696.61,645.76,671.19,43486,0
2008-09-25,677.97,728.81,672.88,691.53,54341,0
2008-09-26,674.58,713.56,625.42,676.27,68793,0
2008-09-29,659.32,677.97,516.95,601.69,112204,0
2008-09-30,610.17,620.34,544.07,606.78,57420,0
2008-10-01,608.47,622.03,576.27,581.36,36440,0
2008-10-02,576.27,579.66,493.22,493.22,63714,0
2008-10-03,511.86,557.63,498.31,508.47,108913,0
2008-10-06,483.05,506.78,408.47,454.24,87107,0
2008-10-07,464.41,479.66,367.8,367.8,101855,0
2008-10-08,355.93,494.92,344.07,416.95,162904,0
2008-10-09,408.47,464.41,408.47,427.12,95925,0
2008-10-10,411.86,635.59,381.36,635.59,116440,0
2008-10-13,535.59,691.53,535.59,688.14,108565,0
2008-10-14,689.83,716.95,518.64,557.63,105907,0
2008-10-15,542.37,550.85,491.53,511.86,58208,0
2008-10-16,527.12,555.93,479.66,520.34,89731,0
2008-10-17,510.17,601.69,500,550.85,70590,0
2008-10-20,586.44,623.73,544.07,615.25,82992,0
2008-10-21,579.66,630.51,577.97,583.05,57338,0
2008-10-22,566.1,566.1,440.68,461.02,73680,0
2008-10-23,496.61,511.86,389.83,501.69,56593,0
2008-10-24,398.31,489.83,398.31,430.51,67734,0
2008-10-27,423.73,457.63,406.78,420.34,33058,0
2008-10-28,452.54,472.88,393.22,471.19,54439,0
2008-10-29,471.19,511.86,450.85,489.83,53591,0
2008-10-30,520.34,525.42,466.1,523.73,55401,0
2008-10-31,520.34,711.86,505.08,616.95,96193,0
2008-11-03,613.56,616.95,528.81,533.9,52435,0
2008-11-04,547.46,579.66,540.68,571.19,59151,0
2008-11-05,559.32,579.66,511.86,516.95,50759,0
2008-11-06,508.47,516.95,444.07,461.02,46223,0
2008-11-07,466.1,491.53,449.15,486.44,29116,0
2008-11-10,508.47,533.9,459.32,477.97,36151,0
2008-11-11,466.1,498.31,440.68,471.19,34513,0
2008-11-12,459.32,477.97,389.83,396.61,50456,0
2008-11-13,401.69,433.9,342.37,433.9,66809,0
2008-11-14,406.78,432.2,391.53,403.39,39002,0
2008-11-17,398.31,415.25,381.36,391.53,28936,0
2008-11-18,391.53,401.69,359.32,391.53,34019,0
2008-11-19,391.53,393.22,311.86,313.56,85334,0
2008-11-20,310.17,325.42,254.24,255.93,68887,0
2008-11-21,271.19,300,257.63,300,73978,0
2008-11-24,315.25,325.42,305.08,323.73,49684,0
2008-11-25,333.9,345.76,315.25,338.98,41585,0
2008-11-26,340.68,398.31,315.25,388.14,45420,0
2008-11-28,398.31,401.69,372.88,377.97,19616,0
2008-12-01,366.1,371.19,338.98,347.46,25211,0
2008-12-02,377.97,383.05,345.76,369.49,36215,0
2008-12-03,367.8,393.22,349.15,391.53,55641,0
2008-12-04,388.14,411.86,354.24,362.71,39435,0
2008-12-05,366.1,366.1,316.95,354.24,48966,0
2008-12-08,369.49,374.58,328.81,333.9,43578,0
2008-12-09,330.51,338.98,320.34,323.73,41597,0
2008-12-10,323.73,340.68,318.64,322.03,48265,0
2008-12-11,344.07,344.07,291.53,305.08,41356,0
2008-12-12,300,330.51,288.14,330.51,36608,0
2008-12-15,332.2,352.54,308.47,313.56,33999,0
2008-12-16,322.03,344.07,306.78,344.07,33007,0
2008-12-17,333.9,364.41,322.03,352.54,39003,0
2008-12-18,355.93,369.49,347.46,350.85,43237,0
2008-12-19,347.46,371.19,347.46,361.02,32953,0
2008-12-22,367.8,398.31,344.07,376.27,114014,0
2008-12-23,371.19,371.19,323.73,335.59,80540,0
2008-12-24,338.98,340.68,315.25,323.73,23101,0
2008-12-26,323.73,338.98,322.03,330.51,23536,0
2008-12-29,330.51,333.9,315.25,320.34,24120,0
2008-12-30,322.03,327.12,315.25,323.73,27238,0
2008-12-31,323.73,340.68,313.56,338.98,41524,0
2009-01-02,347.46,406.78,335.59,403.39,46421,0
2009-01-05,413.56,415.25,386.44,391.53,44783,0
2009-01-06,406.78,466.1,401.69,445.76,63813,0
2009-01-07,440.68,447.46,416.95,438.98,79942,0
2009-01-08,440.68,455.93,411.86,455.93,55544,0
2009-01-09,449.15,474.58,438.98,444.07,61622,0
2009-01-12,445.76,447.46,383.05,396.61,67331,0
2009-01-13,405.08,410.17,383.05,389.83,59506,0
2009-01-14,386.44,389.83,359.32,383.05,39392,0
2009-01-15,374.58,389.83,349.15,362.71,52582,0
2009-01-16,367.8,394.92,349.15,366.1,54074,0
2009-01-20,350.85,369.49,335.59,337.29,48698,0
2009-01-21,355.93,369.49,328.81,361.02,47558,0
2009-01-22,361.02,367.8,338.98,349.15,34823,0
2009-01-23,344.07,364.41,330.51,352.54,34927,0
2009-01-26,359.32,374.58,345.76,352.54,40456,0
2009-01-27,355.93,369.49,347.46,359.32,27333,0
2009-01-28,364.41,383.05,359.32,376.27,49167,0
2009-01-29,374.58,384.75,345.76,361.02,39656,0
2009-01-30,369.49,372.88,349.15,357.63,25901,0
2009-02-02,349.15,367.8,347.46,362.71,34812,0
2009-02-03,362.71,371.19,350.85,352.54,43904,0
2009-02-04,345.76,354.24,335.59,340.68,52844,0
2009-02-05,340.68,344.07,327.12,340.68,49643,0
2009-02-06,338.98,347.46,322.03,327.12,74377,0
2009-02-09,337.29,337.29,325.42,330.51,43929,0
2009-02-10,327.12,330.51,308.47,311.86,44935,0
2009-02-11,320.34,322.03,301.69,305.08,31283,0
2009-02-12,305.08,305.08,296.61,300,20546,0
2009-02-13,300,313.56,300,311.86,19714,0
2009-02-17,305.08,305.08,262.71,262.71,37800,0
2009-02-18,266.1,284.75,259.32,264.41,56051,0
2009-02-19,269.49,284.75,250.85,254.24,30657,0
2009-02-20,249.15,250.85,208.47,216.95,122662,0
2009-02-23,223.73,223.73,189.83,196.61,66993,0
2009-02-24,203.39,223.73,186.44,216.95,86287,0
2009-02-25,216.95,232.2,208.47,220.34,75012,0
2009-02-26,220.34,267.8,220.34,255.93,86496,0
2009-02-27,249.15,255.93,208.47,220.34,50999,0
2009-03-02,211.86,213.56,186.44,189.83,34817,0
2009-03-03,201.69,203.39,177.97,177.97,34107,0
2009-03-04,188.14,194.92,179.66,191.53,35943,0
2009-03-05,186.44,196.61,186.44,188.14,28313,0
2009-03-06,198.31,198.31,169.49,176.27,44899,0
2009-03-09,171.19,191.53,171.19,176.27,32104,0
2009-03-10,179.66,201.69,179.66,193.22,52341,0
2009-03-11,194.92,203.39,186.44,191.53,38242,0
2009-03-12,191.53,196.61,186.44,196.61,46503,0
2009-03-13,200,206.78,189.83,205.08,82206,0
2009-03-16,213.56,252.54,208.47,220.34,69559,0
2009-03-17,232.2,232.2,200,215.25,69316,0
2009-03-18,222.03,244.07,205.08,237.29,39700,0
2009-03-19,249.15,266.1,237.29,257.63,73304,0
2009-03-20,272.88,296.61,254.24,294.92,79627,0
2009-03-23,296.61,313.56,281.36,288.14,96810,0
2009-03-24,294.92,294.92,245.76,252.54,92498,0
2009-03-25,261.02,261.02,228.81,238.98,71162,0
2009-03-26,247.46,247.46,230.51,237.29,41817,0
2009-03-27,244.07,259.32,237.29,257.63,37952,0
2009-03-30,249.15,254.24,222.03,227.12,36183,0
2009-03-31,237.29,238.98,225.42,238.98,49292,0
2009-04-01,237.29,245.76,230.51,245.76,40261,0
2009-04-02,252.54,274.58,249.15,269.49,49212,0
2009-04-03,271.19,277.97,259.32,277.97,35571,0
2009-04-06,279.66,281.36,264.41,277.97,55929,0
2009-04-07,272.88,277.97,262.71,276.27,34919,0
2009-04-08,279.66,293.22,271.19,284.75,37036,0
2009-04-09,294.92,303.39,283.05,303.39,45941,0
2009-04-13,308.47,313.56,293.22,311.86,36084,0
2009-04-14,338.98,354.24,330.51,337.29,75782,0
2009-04-15,354.24,355.93,338.98,342.37,60990,0
2009-04-16,350.85,350.85,328.81,338.98,59372,0
2009-04-17,330.51,342.37,327.12,332.2,55456,0
2009-04-20,320.34,320.34,277.97,286.44,55518,0
2009-04-21,277.97,320.34,276.27,310.17,42650,0
2009-04-22,310.17,316.95,296.61,310.17,27116,0
2009-04-23,311.86,311.86,288.14,293.22,27852,0
2009-04-24,289.83,305.08,289.83,294.92,35279,0
2009-04-27,294.92,301.69,286.44,288.14,25682,0
2009-04-28,279.66,293.22,272.88,281.36,27659,0
2009-04-29,284.75,293.22,284.75,288.14,16596,0
2009-04-30,294.92,320.34,289.83,301.69,72600,0
2009-05-01,315.25,316.95,293.22,310.17,39667,0
2009-05-04,310.17,320.34,291.53,303.39,61648,0
2009-05-05,303.39,320.34,301.69,320.34,39902,0
2009-05-06,327.12,335.59,286.44,311.86,69595,0
2009-05-07,300,315.25,289.83,294.92,68775,0
2009-05-08,298.31,415.25,298.31,403.39,249331,0
2009-05-11,366.1,386.44,350.85,376.27,122220,0
2009-05-12,413.56,413.56,349.15,355.93,80506,0
2009-05-13,350.85,354.24,315.25,323.73,66079,0
2009-05-14,316.95,337.29,311.86,335.59,62474,0
2009-05-15,333.9,342.37,298.31,300,81298,0
2009-05-18,315.25,325.42,301.69,325.42,59183,0
2009-05-19,330.51,349.15,316.95,335.59,68673,0
2009-05-20,342.37,366.1,333.9,335.59,85819,0
2009-05-21,335.59,335.59,318.64,325.42,39171,0
2009-05-22,328.81,335.59,320.34,323.73,26189,0
2009-05-26,323.73,332.2,322.03,322.03,63546,0
2009-05-27,323.73,342.37,316.95,338.98,64353,0
2009-05-28,338.98,354.24,323.73,340.68,68586,0
2009-05-29,338.98,369.49,337.29,340.68,147471,0
2009-06-01,350.85,389.83,350.85,389.83,80082,0
2009-06-02,389.83,398.31,369.49,388.14,70027,0
2009-06-03,393.22,393.22,350.85,374.58,114815,0
2009-06-04,371.19,405.08,371.19,398.31,74437,0
2009-06-05,401.69,411.86,381.36,383.05,48334,0
2009-06-08,383.05,391.53,361.02,362.71,64255,0
2009-06-09,367.8,376.27,352.54,359.32,51754,0
2009-06-10,362.71,388.14,362.71,384.75,64855,0
2009-06-11,391.53,405.08,377.97,403.39,96902,0
2009-06-12,403.39,423.73,398.31,418.64,56995,0
2009-06-15,415.25,415.25,383.05,384.75,73802,0
2009-06-16,389.83,396.61,359.32,367.8,55653,0
2009-06-17,362.71,369.49,354.24,369.49,72487,0
2009-06-18,364.41,369.49,357.63,366.1,46869,0
2009-06-19,369.49,381.36,361.02,364.41,64352,0
2009-06-22,361.02,362.71,349.15,354.24,51941,0
2009-06-23,354.24,354.24,318.64,342.37,113916,0
2009-06-24,342.37,361.02,335.59,345.76,70828,0
2009-06-25,327.12,355.93,323.73,354.24,70448,0
2009-06-26,349.15,357.63,347.46,355.93,33054,0
2009-06-29,357.63,376.27,345.76,374.58,47122,0
2009-06-30,376.27,391.53,367.8,384.75,113027,0
2009-07-01,393.22,398.31,384.75,388.14,56858,0
2009-07-02,372.88,372.88,352.54,364.41,50782,0
2009-07-06,355.93,386.44,345.76,381.36,92675,0
2009-07-07,386.44,386.44,337.29,337.29,107145,0
2009-07-08,340.68,349.15,316.95,320.34,86320,0
2009-07-09,332.2,345.76,327.12,335.59,37722,0
2009-07-10,328.81,328.81,315.25,322.03,50881,0
2009-07-13,323.73,338.98,318.64,338.98,36215,0
2009-07-14,338.98,347.46,330.51,333.9,54785,0
2009-07-15,342.37,350.85,333.9,338.98,156671,0
2009-07-16,338.98,349.15,327.12,344.07,128144,0
2009-07-17,345.76,355.93,335.59,337.29,66325,0
2009-07-20,338.98,347.46,332.2,335.59,102100,0
2009-07-21,338.98,340.68,318.64,330.51,136672,0
2009-07-22,328.81,347.46,325.42,340.68,77148,0
2009-07-23,338.98,342.37,325.42,325.42,118012,0
2009-07-24,325.42,345.76,325.42,340.68,79308,0
2009-07-27,338.98,354.24,338.98,344.07,111805,0
2009-07-28,342.37,345.76,330.51,337.29,59533,0
2009-07-29,337.29,338.98,320.34,323.73,77270,0
2009-07-30,327.12,342.37,327.12,337.29,68070,0
2009-07-31,333.9,349.15,328.81,340.68,92491,0
2009-08-03,345.76,350.85,337.29,340.68,111972,0
2009-08-04,340.68,342.37,335.59,338.98,47299,0
2009-08-05,342.37,342.37,332.2,332.2,46700,0
2009-08-06,333.9,338.98,330.51,330.51,53020,0
2009-08-07,333.9,337.29,325.42,327.12,51923,0
2009-08-10,327.12,381.36,318.64,377.97,248882,0
2009-08-11,355.93,377.97,344.07,364.41,151378,0
2009-08-12,369.49,374.58,361.02,372.88,68459,0
2009-08-13,371.19,374.58,355.93,369.49,79402,0
2009-08-14,361.02,369.49,349.15,359.32,28290,0
2009-08-17,344.07,361.02,344.07,347.46,65232,0
2009-08-18,347.46,352.54,337.29,338.98,48589,0
2009-08-19,332.2,342.37,332.2,335.59,48646,0
2009-08-20,332.2,347.46,332.2,347.46,36572,0
2009-08-21,349.15,352.54,337.29,342.37,54704,0
2009-08-24,340.68,345.76,335.59,335.59,58870,0
2009-08-25,340.68,342.37,320.34,323.73,62258,0
2009-08-26,325.42,335.59,318.64,335.59,40297,0
2009-08-27,338.98,340.68,325.42,328.81,38135,0
2009-08-28,333.9,333.9,322.03,328.81,35693,0
2009-08-31,323.73,328.81,322.03,322.03,46759,0
2009-09-01,325.42,328.81,305.08,308.47,69280,0
2009-09-02,313.56,313.56,276.27,301.69,207754,0
2009-09-03,303.39,322.03,303.39,310.17,137090,0
2009-09-04,316.95,333.9,313.56,313.56,82349,0
2009-09-08,322.03,327.12,313.56,320.34,28671,0
2009-09-09,322.03,330.51,315.25,327.12,36496,0
2009-09-10,327.12,350.85,322.03,345.76,106096,0
2009-09-11,345.76,371.19,344.07,361.02,165804,0
2009-09-14,359.32,376.27,354.24,369.49,147388,0
2009-09-15,371.19,388.14,369.49,381.36,95554,0
2009-09-16,383.05,391.53,366.1,384.75,93907,0
2009-09-17,383.05,388.14,357.63,364.41,93444,0
2009-09-18,366.1,374.58,354.24,369.49,76630,0
2009-09-21,367.8,379.66,355.93,374.58,55964,0
2009-09-22,379.66,386.44,374.58,376.27,57013,0
2009-09-23,371.19,379.66,361.02,379.66,65028,0
2009-09-24,379.66,410.17,369.49,384.75,261933,0
2009-09-25,393.22,396.61,379.66,386.44,95292,0
2009-09-28,391.53,405.08,386.44,405.08,111856,0
2009-09-29,403.39,445.76,398.31,432.2,285706,0
2009-09-30,444.07,444.07,408.47,432.2,138814,0
2009-10-01,428.81,430.51,389.83,398.31,105985,0
2009-10-02,384.75,405.08,369.49,403.39,118345,0
2009-10-05,406.78,432.2,394.92,423.73,108182,0
2009-10-06,425.42,433.9,398.31,403.39,132115,0
2009-10-07,403.39,416.95,393.22,410.17,76089,0
2009-10-08,415.25,425.42,406.78,425.42,73962,0
2009-10-09,423.73,435.59,416.95,428.81,54734,0
2009-10-12,428.81,433.9,418.64,423.73,59128,0
2009-10-13,416.95,433.9,415.25,427.12,55162,0
2009-10-14,432.2,438.98,425.42,435.59,71625,0
2009-10-15,427.12,452.54,422.03,445.76,61537,0
2009-10-16,445.76,445.76,416.95,422.03,54162,0
2009-10-19,423.73,427.12,396.61,410.17,81269,0
2009-10-20,410.17,413.56,384.75,389.83,59820,0
2009-10-21,394.92,415.25,388.14,398.31,91082,0
2009-10-22,398.31,408.47,386.44,401.69,52784,0
2009-10-23,401.69,401.69,372.88,379.66,58580,0
2009-10-26,388.14,393.22,364.41,372.88,70653,0
2009-10-27,372.88,379.66,366.1,374.58,65665,0
2009-10-28,372.88,372.88,352.54,357.63,60459,0
2009-10-29,361.02,366.1,345.76,349.15,83068,0
2009-10-30,345.76,349.15,323.73,338.98,87179,0
2009-11-02,344.07,344.07,318.64,330.51,55900,0
2009-11-03,337.29,337.29,320.34,333.9,46699,0
2009-11-04,335.59,342.37,316.95,316.95,113695,0
2009-11-05,333.9,369.49,323.73,347.46,143806,0
2009-11-06,338.98,350.85,325.42,327.12,82489,0
2009-11-09,333.9,344.07,328.81,344.07,65654,0
2009-11-10,345.76,350.85,335.59,347.46,81935,0
2009-11-11,347.46,354.24,337.29,352.54,84655,0
2009-11-12,349.15,352.54,333.9,333.9,62349,0
2009-11-13,340.68,342.37,323.73,337.29,72963,0
2009-11-16,338.98,349.15,333.9,342.37,87177,0
2009-11-17,344.07,345.76,332.2,335.59,62799,0
2009-11-18,337.29,340.68,332.2,332.2,31884,0
2009-11-19,332.2,332.2,322.03,325.42,62968,0
2009-11-20,330.51,330.51,322.03,322.03,30387,0
2009-11-23,330.51,330.51,311.86,313.56,129521,0
2009-11-24,313.56,318.64,303.39,315.25,77134,0
2009-11-25,315.25,316.95,306.78,313.56,53511,0
2009-11-27,305.08,320.34,303.39,308.47,26208,0
2009-11-30,311.86,311.86,301.69,306.78,75609,0
2009-12-01,308.47,325.42,305.08,325.42,116762,0
2009-12-02,325.42,332.2,318.64,322.03,56339,0
2009-12-03,322.03,335.59,318.64,330.51,57336,0
2009-12-04,332.2,345.76,325.42,342.37,57330,0
2009-12-07,342.37,350.85,337.29,349.15,67684,0
2009-12-08,342.37,350.85,338.98,347.46,58559,0
2009-12-09,347.46,349.15,333.9,338.98,33191,0
2009-12-10,340.68,342.37,335.59,338.98,39798,0
2009-12-11,340.68,342.37,328.81,333.9,23680,0
2009-12-14,342.37,345.76,308.47,318.64,145909,0
2009-12-15,316.95,323.73,310.17,323.73,92655,0
2009-12-16,323.73,323.73,311.86,315.25,68323,0
2009-12-17,315.25,330.51,310.17,323.73,149729,0
2009-12-18,322.03,344.07,316.95,330.51,530632,0
2009-12-21,338.98,338.98,322.03,323.73,136051,0
2009-12-22,323.73,330.51,315.25,320.34,58836,0
2009-12-23,318.64,325.42,313.56,316.95,46136,0
2009-12-24,316.95,320.34,311.86,311.86,16957,0
2009-12-28,310.17,315.25,306.78,311.86,72266,0
2009-12-29,318.64,325.42,311.86,325.42,39071,0
2009-12-30,316.95,323.73,311.86,311.86,39375,0
2009-12-31,311.86,315.25,306.78,306.78,32565,0
2010-01-04,313.56,327.12,313.56,327.12,66118,0
2010-01-05,327.12,333.9,315.25,320.34,74967,0
2010-01-06,320.34,337.29,318.64,337.29,62098,0
2010-01-07,337.29,344.07,328.81,330.51,97273,0
2010-01-08,330.51,335.59,320.34,328.81,116163,0
2010-01-11,333.9,335.59,320.34,328.81,97575,0
2010-01-12,327.12,328.81,316.95,318.64,73871,0
2010-01-13,325.42,325.42,316.95,322.03,61808,0
2010-01-14,322.03,322.03,308.47,313.56,81695,0
2010-01-15,313.56,318.64,306.78,311.86,96349,0
2010-01-19,313.56,318.64,311.86,315.25,56161,0
2010-01-20,313.56,316.95,306.78,311.86,51158,0
2010-01-21,313.56,313.56,298.31,306.78,86478,0
2010-01-22,306.78,310.17,298.31,310.17,77337,0
2010-01-25,310.17,310.17,300,303.39,26257,0
2010-01-26,303.39,305.08,300,300,29093,0
2010-01-27,301.69,303.39,289.83,291.53,36169,0
2010-01-28,293.22,293.22,279.66,283.05,77117,0
2010-01-29,284.75,288.14,272.88,274.58,116740,0
2010-02-01,281.36,281.36,269.49,276.27,40533,0
2010-02-02,276.27,279.66,271.19,279.66,47122,0
2010-02-03,279.66,284.75,274.58,281.36,59910,0
2010-02-04,279.66,281.36,267.8,267.8,55752,0
2010-02-05,271.19,274.58,259.32,272.88,62783,0
2010-02-08,277.97,277.97,267.8,271.19,38631,0
2010-02-09,271.19,276.27,269.49,272.88,27531,0
2010-02-10,272.88,277.97,266.1,274.58,38761,0
2010-02-11,277.97,277.97,267.8,274.58,17760,0
2010-02-12,271.19,279.66,266.1,279.66,36977,0
2010-02-16,277.97,281.36,266.1,266.1,52744,0
2010-02-17,269.49,272.88,261.02,267.8,56850,0
2010-02-18,267.8,279.66,266.1,276.27,95567,0
2010-02-19,274.58,286.44,274.58,279.66,68840,0
2010-02-22,284.75,288.14,274.58,283.05,57870,0
2010-02-23,283.05,284.75,274.58,279.66,64636,0
2010-02-24,281.36,284.75,276.27,283.05,43271,0
2010-02-25,267.8,274.58,255.93,257.63,117707,0
2010-02-26,255.93,255.93,242.37,254.24,75445,0
2010-03-01,252.54,255.93,245.76,247.46,50684,0
2010-03-02,247.46,250.85,237.29,240.68,64297,0
2010-03-03,242.37,245.76,230.51,244.07,106881,0
2010-03-04,237.29,250.85,237.29,244.07,59863,0
2010-03-05,250.85,252.54,244.07,247.46,56311,0
2010-03-08,244.07,261.02,244.07,261.02,32736,0
2010-03-09,261.02,264.41,257.63,259.32,20170,0
2010-03-10,259.32,272.88,257.63,267.8,49114,0
2010-03-11,269.49,269.49,257.63,262.71,38960,0
2010-03-12,262.71,266.1,259.32,262.71,27220,0
2010-03-15,261.02,266.1,255.93,255.93,29040,0
2010-03-16,255.93,261.02,252.54,254.24,32707,0
2010-03-17,254.24,259.32,252.54,255.93,38204,0
2010-03-18,255.93,259.32,244.07,245.76,66460,0
2010-03-19,247.46,249.15,235.59,237.29,86495,0
2010-03-22,237.29,244.07,235.59,240.68,41659,0
2010-03-23,240.68,244.07,233.9,237.29,82121,0
2010-03-24,237.29,242.37,235.59,237.29,61821,0
2010-03-25,237.29,240.68,220.34,220.34,91002,0
2010-03-26,223.73,227.12,206.78,206.78,74981,0
2010-03-29,213.56,216.95,210.17,215.25,47314,0
2010-03-30,223.73,223.73,206.78,222.03,95369,0
2010-03-31,216.95,218.64,211.86,213.56,62485,0
2010-04-01,213.56,216.95,206.78,211.86,43353,0
2010-04-05,216.95,216.95,211.86,215.25,61838,0
2010-04-06,213.56,222.03,211.86,220.34,59563,0
2010-04-07,220.34,222.03,210.17,211.86,48708,0
2010-04-08,211.86,211.86,200,203.39,88889,0
2010-04-09,205.08,206.78,201.69,203.39,52403,0
2010-04-12,203.39,216.95,203.39,206.78,128441,0
2010-04-13,208.47,210.17,201.69,206.78,75890,0
2010-04-14,206.78,220.34,203.39,218.64,97293,0
2010-04-15,218.64,238.98,213.56,213.56,212515,0
2010-04-16,215.25,218.64,200,203.39,208801,0
2010-04-19,203.39,205.08,194.92,198.31,105035,0
2010-04-20,198.31,206.78,198.31,203.39,113049,0
2010-04-21,205.08,210.17,203.39,206.78,63380,0
2010-04-22,206.78,220.34,203.39,218.64,104612,0
2010-04-23,220.34,222.03,211.86,213.56,81881,0
2010-04-26,215.25,228.81,211.86,228.81,0,0
2010-04-27,227.12,227.12,215.25,220.34,55683,0
2010-04-28,220.34,225.42,216.95,225.42,31414,0
2010-04-29,225.42,232.2,223.73,223.73,50811,0
2010-04-30,223.73,238.98,223.73,225.42,36891,0
2010-05-03,228.81,230.51,223.73,230.51,21341,0
2010-05-04,230.51,230.51,216.95,227.12,45644,0
2010-05-05,216.95,227.12,211.86,220.34,113525,0
2010-05-06,220.34,225.42,198.31,211.86,111383,0
2010-05-07,213.56,213.56,200,201.69,52798,0
2010-05-10,230.51,232.2,211.86,228.81,73197,0
2010-05-11,225.42,228.81,215.25,218.64,77568,0
2010-05-12,218.64,225.42,218.64,225.42,42757,0
2010-05-13,225.42,230.51,222.03,225.42,48042,0
2010-05-14,227.12,227.12,218.64,220.34,39359,0
2010-05-17,220.34,223.73,213.56,223.73,59317,0
2010-05-18,223.73,225.42,213.56,213.56,46193,0
2010-05-19,211.86,216.95,203.39,205.08,55499,0
2010-05-20,203.39,203.39,186.44,188.14,81349,0
2010-05-21,188.14,198.31,183.05,189.83,71137,0
2010-05-24,194.92,194.92,171.19,171.19,170715,0
2010-05-25,156.61,170.17,152.54,170.17,338183,0
2010-05-26,170.51,178.64,166.1,172.2,228654,0
2010-05-27,175.93,178.31,170.17,173.22,143383,0
2010-05-28,172.2,181.36,171.53,177.29,218370,0
2010-06-01,175.93,176.95,165.08,165.76,207004,0
2010-06-02,165.76,169.49,162.03,168.14,237957,0
2010-06-03,164.75,175.93,163.39,174.58,148311,0
2010-06-04,173.56,174.24,159.32,161.69,204961,0
2010-06-07,164.41,164.41,156.95,158.31,147015,0
2010-06-08,158.98,163.39,155.93,162.71,143705,0
2010-06-09,162.71,167.8,159.32,161.69,161667,0
2010-06-10,165.42,165.76,161.02,165.08,88006,0
2010-06-11,163.39,169.15,161.69,168.81,67242,0
2010-06-14,170.51,174.24,166.1,166.44,100986,0
2010-06-15,169.83,172.88,167.8,171.53,93679,0
2010-06-16,170.85,172.54,167.12,170.51,73954,0
2010-06-17,171.86,171.86,166.1,167.8,51383,0
2010-06-18,168.14,168.14,165.08,166.78,51536,0
2010-06-21,168.81,170.85,162.71,164.41,76773,0
2010-06-22,163.39,168.81,161.36,163.05,137982,0
2010-06-23,163.39,164.41,161.02,161.36,61571,0
2010-06-24,161.36,163.39,154.92,159.66,129166,0
2010-06-25,159.66,162.03,156.61,157.63,401235,0
2010-06-28,156.27,158.64,149.15,149.83,160933,0
2010-06-29,148.47,148.47,133.9,138.64,240233,0
2010-06-30,138.64,138.98,128.81,130.51,168126,0
2010-07-01,129.83,130.85,124.07,126.78,132983,0
2010-07-02,127.46,128.81,122.37,122.71,75874,0
2010-07-06,124.75,127.46,119.32,121.02,102387,0
2010-07-07,120.34,131.53,120,130.85,212122,0
2010-07-08,132.54,132.54,122.71,126.1,109046,0
2010-07-09,125.42,128.81,124.07,128.47,73872,0
2010-07-12,128.47,128.81,125.08,127.12,64399,0
2010-07-13,128.81,129.49,126.1,129.49,91040,0
2010-07-14,129.49,129.83,127.12,128.14,50518,0
2010-07-15,128.47,128.81,122.71,125.08,119021,0
2010-07-16,124.41,124.41,117.29,117.63,116183,0
2010-07-19,118.64,122.71,117.97,121.36,85723,0
2010-07-20,119.32,122.71,118.64,122.71,69439,0
2010-07-21,122.71,126.78,122.03,123.39,89014,0
2010-07-22,124.41,129.49,123.73,125.76,97298,0
2010-07-23,125.76,126.78,122.71,125.42,60864,0
2010-07-26,124.75,127.8,123.39,126.78,60603,0
2010-07-27,127.8,129.83,123.05,126.78,87561,0
2010-07-28,126.1,127.12,122.37,122.37,60086,0
2010-07-29,123.73,125.08,118.64,119.32,120275,0
2010-07-30,117.97,122.03,117.63,120.34,45797,0
2010-08-02,122.03,125.76,122.03,125.08,95081,0
2010-08-03,124.75,126.1,117.63,117.63,120245,0
2010-08-04,117.97,123.39,117.97,119.66,94114,0
2010-08-05,118.98,126.78,118.98,125.08,119355,0
2010-08-06,121.69,121.69,116.95,121.69,190982,0
2010-08-09,122.03,122.03,115.25,116.27,114360,0
2010-08-10,116.27,117.29,109.49,109.49,102701,0
2010-08-11,107.8,108.81,98.305,98.983,166917,0
2010-08-12,97.627,101.02,93.559,94.237,151882,0
2010-08-13,152.2,154.92,148.81,153.56,6976947,0
2010-08-16,154.92,161.02,151.19,160.68,1849997,0
2010-08-17,157.29,168.47,157.29,165.08,653550,0
2010-08-18,163.73,163.73,158.31,162.37,553801,0
2010-08-19,159.66,162.37,157.63,162.37,180988,0
2010-08-20,160,162.37,158.98,162.03,178261,0
2010-08-23,160.68,165.08,160.34,162.03,144273,0
2010-08-24,161.02,168.47,158.98,167.46,236872,0
2010-08-25,164.41,167.8,164.07,165.42,126111,0
2010-08-26,165.76,167.8,164.07,164.07,180445,0
2010-08-27,163.39,165.42,161.02,163.05,130095,0
2010-08-30,162.71,165.42,161.69,163.39,143129,0
2010-08-31,164.41,168.81,163.05,167.12,142141,0
2010-09-01,167.8,173.56,166.44,171.19,211112,0
2010-09-02,170.17,173.22,169.15,172.88,78342,0
2010-09-03,172.88,174.58,167.12,170.85,191899,0
2010-09-07,168.81,169.83,163.73,164.75,201245,0
2010-09-08,165.42,170.51,164.41,170.51,225509,0
2010-09-09,169.83,171.19,167.46,170.51,153361,0
2010-09-10,170.17,171.86,168.81,171.19,125922,0
2010-09-13,171.19,172.54,169.83,171.53,128553,0
2010-09-14,171.86,173.22,169.83,170.85,92881,0
2010-09-15,171.53,171.53,166.1,166.1,89124,0
2010-09-16,166.78,167.12,157.97,158.31,243262,0
2010-09-17,158.64,163.39,157.63,162.37,96154,0
2010-09-20,162.03,164.75,158.98,163.05,148434,0
2010-09-21,162.03,164.07,159.66,159.66,81943,0
2010-09-22,161.69,161.69,153.56,156.95,198818,0
2010-09-23,152.54,154.24,151.53,153.22,622568,0
2010-09-24,153.22,155.93,153.22,153.56,129807,0
2010-09-27,153.56,165.08,153.56,162.71,786486,0
2010-09-28,162.71,165.42,158.64,165.42,580463,0
2010-09-29,161.36,165.76,161.36,164.41,115263,0
2010-09-30,165.42,165.76,163.73,165.08,131357,0
2010-10-01,165.76,165.76,158.31,159.32,109373,0
2010-10-04,158.31,161.69,156.27,161.36,117591,0
2010-10-05,162.03,162.03,157.97,158.98,122438,0
2010-10-06,157.63,158.64,155.25,157.29,85898,0
2010-10-07,157.63,162.37,155.25,162.37,390435,0
2010-10-08,159.32,163.39,157.63,159.66,527872,0
2010-10-11,158.98,163.05,158.98,161.02,94769,0
2010-10-12,166.1,166.78,161.02,165.08,376904,0
2010-10-13,166.44,169.15,165.42,168.14,454952,0
2010-10-14,166.78,167.8,164.41,165.42,182775,0
2010-10-15,166.1,166.1,162.03,162.37,191785,0
2010-10-18,161.69,166.78,161.69,164.41,142411,0
2010-10-19,161.36,167.12,160.68,163.39,359604,0
2010-10-20,162.71,164.41,161.36,164.07,117443,0
2010-10-21,164.07,164.07,161.36,161.69,65458,0
2010-10-22,161.69,162.03,160.34,161.36,99289,0
2010-10-25,161.36,164.07,161.02,162.37,138914,0
2010-10-26,161.36,162.03,160.34,161.02,86960,0
2010-10-27,161.36,162.71,158.98,161.02,169297,0
2010-10-28,161.69,162.37,155.93,156.95,128853,0
2010-10-29,156.95,158.31,154.58,157.29,103711,0
2010-11-01,160,160,154.24,154.92,94133,0
2010-11-02,155.59,159.66,153.9,154.58,136988,0
2010-11-03,153.9,155.59,151.86,154.24,129199,0
2010-11-04,154.58,157.29,150.85,152.2,122619,0
2010-11-05,152.2,153.22,150.17,150.51,74344,0
2010-11-08,150.51,152.54,150.51,151.19,77475,0
2010-11-09,151.86,152.54,150.17,150.51,71440,0
2010-11-10,150.85,153.22,150.51,152.54,134338,0
2010-11-11,152.54,160,152.2,156.95,174548,0
2010-11-12,156.95,161.69,156.61,158.98,165862,0
2010-11-15,165.08,165.42,155.59,156.95,319183,0
2010-11-16,157.97,194.92,155.93,170.17,914160,0
2010-11-17,170.17,174.58,166.78,171.53,544501,0
2010-11-18,172.2,175.59,171.86,174.58,140976,0
2010-11-19,174.58,175.25,171.86,173.22,95353,0
2010-11-22,175.25,177.29,168.81,174.24,242545,0
2010-11-23,170.51,171.19,164.75,169.49,457176,0
2010-11-24,175.93,184.41,173.9,173.9,367961,0
2010-11-26,173.56,175.25,171.19,171.19,79678,0
2010-11-29,172.2,174.92,171.19,171.86,160591,0
2010-11-30,171.19,173.22,169.83,172.54,137285,0
2010-12-01,173.9,176.61,172.88,174.58,123913,0
2010-12-02,174.58,182.71,172.88,178.31,180581,0
2010-12-03,177.97,180,175.93,178.64,39753,0
2010-12-06,179.32,183.39,177.63,177.63,74930,0
2010-12-07,179.66,182.03,173.56,174.92,69416,0
2010-12-08,175.59,188.14,175.59,187.46,164634,0
2010-12-09,187.8,198.98,187.12,193.22,329862,0
2010-12-10,193.56,193.56,184.07,187.8,140012,0
2010-12-13,190.85,194.92,187.12,192.54,68958,0
2010-12-14,193.56,193.56,181.69,184.75,112777,0
2010-12-15,192.2,192.54,189.15,190.85,1600337,0
2010-12-16,190.85,191.53,189.15,189.49,122556,0
2010-12-17,190.17,191.19,190.17,190.85,75922,0
2010-12-20,190.85,193.56,190.51,192.2,130084,0
2010-12-21,192.88,198.31,191.53,198.31,102990,0
2010-12-22,193.22,200.68,192.88,199.66,129631,0
2010-12-23,199.32,200.68,196.61,198.64,50668,0
2010-12-27,196.95,199.66,194.92,198.98,27440,0
2010-12-28,198.98,199.66,193.22,193.22,29923,0
2010-12-29,193.9,195.93,193.22,195.25,22795,0
2010-12-30,194.24,194.92,192.88,192.88,24267,0
2010-12-31,192.2,194.24,189.83,190.51,33803,0
2011-01-03,191.53,193.9,190.17,191.19,38355,0
2011-01-04,190.17,193.22,190.17,192.88,27637,0
2011-01-05,191.86,194.24,190.85,193.56,58364,0
2011-01-06,192.54,194.58,192.54,193.9,38654,0
2011-01-07,193.22,195.59,191.19,194.24,34957,0
2011-01-10,192.54,198.31,190.85,196.95,54172,0
2011-01-11,195.59,198.31,194.24,197.63,118274,0
2011-01-12,197.97,198.98,195.59,197.63,58707,0
2011-01-13,196.27,199.66,195.59,199.32,39803,0
2011-01-14,197.63,199.32,193.56,196.61,80434,0
2011-01-18,197.63,197.63,189.49,195.93,68455,0
2011-01-19,194.58,194.58,190.17,192.2,66213,0
2011-01-20,190.51,191.53,187.46,189.83,89859,0
2011-01-21,189.83,192.2,188.47,191.19,47270,0
2011-01-24,190.51,201.36,189.83,199.32,229579,0
2011-01-25,192.54,198.64,190.85,194.24,98638,0
2011-01-26,192.88,202.71,191.86,199.66,82141,0
2011-01-27,198.98,205.08,195.93,204.41,49025,0
2011-01-28,204.07,206.44,200,206.1,87682,0
2011-01-31,206.44,213.56,204.41,213.22,61387,0
2011-02-01,212.54,212.88,209.83,210.85,90572,0
2011-02-02,208.47,209.49,205.08,209.49,60275,0
2011-02-03,208.81,210.85,205.42,207.46,27340,0
2011-02-04,207.8,208.47,198.98,206.78,59235,0
2011-02-07,206.78,207.46,205.42,205.76,31171,0
2011-02-08,205.08,206.44,199.32,200.68,37194,0
2011-02-09,197.63,198.31,192.88,193.56,77916,0
2011-02-10,196.27,197.63,193.22,194.58,21274,0
2011-02-11,194.24,194.92,192.2,192.2,36688,0
2011-02-14,190.85,198.31,189.83,196.95,65076,0
2011-02-15,198.64,198.98,196.27,197.97,26951,0
2011-02-16,197.29,204.41,196.61,201.36,43048,0
2011-02-17,200,206.44,200,205.08,42570,0
2011-02-18,205.42,205.42,202.37,203.73,29675,0
2011-02-22,201.69,204.41,198.98,199.66,63268,0
2011-02-23,199.32,200.34,190.85,193.22,118993,0
2011-02-24,194.58,196.27,188.14,190.85,95949,0
2011-02-25,192.2,196.61,188.47,196.27,73379,0
2011-02-28,196.61,199.66,194.58,196.27,52885,0
2011-03-01,195.59,201.02,193.56,194.58,90791,0
2011-03-02,194.24,196.95,187.46,188.81,77754,0
2011-03-03,189.83,194.92,189.15,193.22,56323,0
2011-03-04,193.22,194.24,188.81,189.83,34000,0
2011-03-07,189.83,197.29,189.83,196.61,88676,0
2011-03-08,194.58,199.32,192.88,196.27,77084,0
2011-03-09,191.53,197.63,188.81,190.51,233351,0
2011-03-10,189.15,189.83,185.08,185.08,164656,0
2011-03-11,182.37,189.15,182.37,188.14,107254,0
2011-03-14,185.76,189.15,183.73,184.41,75856,0
2011-03-15,182.37,190.51,180.34,189.49,85151,0
2011-03-16,189.49,192.2,184.75,186.1,94646,0
2011-03-17,188.14,192.54,185.76,187.8,66887,0
2011-03-18,189.49,191.86,187.46,191.86,62671,0
2011-03-21,189.83,198.31,189.83,197.97,34445,0
2011-03-22,199.66,202.71,198.64,202.03,49103,0
2011-03-23,200.34,203.39,200,202.03,49670,0
2011-03-24,202.37,205.08,199.66,204.75,42713,0
2011-03-25,200.34,202.37,195.25,195.93,96810,0
2011-03-28,195.59,198.64,194.58,194.92,83765,0
2011-03-29,194.58,197.97,193.22,197.97,34744,0
2011-03-30,197.97,197.97,190.85,190.85,681041,0
2011-03-31,191.53,193.22,189.83,192.88,128835,0
2011-04-01,194.24,194.24,192.2,193.9,65060,0
2011-04-04,193.22,195.25,185.76,187.8,64641,0
2011-04-05,189.15,192.88,187.8,190.17,50352,0
2011-04-06,190.17,191.53,186.44,190.85,41052,0
2011-04-07,191.53,193.9,190.17,193.22,25484,0
2011-04-08,193.22,194.58,193.22,194.24,32633,0
2011-04-11,195.25,195.25,193.22,194.58,37997,0
2011-04-12,193.22,193.56,190.51,191.86,38271,0
2011-04-13,191.86,202.37,185.76,193.22,118580,0
2011-04-14,191.19,194.58,186.78,194.24,85537,0
2011-04-15,193.56,194.92,191.19,194.92,51417,0
2011-04-18,192.54,194.92,190.51,194.58,40335,0
2011-04-19,194.58,195.59,194.24,195.25,20810,0
2011-04-20,194.24,195.59,191.53,193.56,38735,0
2011-04-21,193.56,194.58,191.86,194.58,27609,0
2011-04-25,193.56,207.8,192.88,201.02,155862,0
2011-04-26,200.68,211.86,198.98,211.53,103318,0
2011-04-27,210.17,211.19,204.41,208.14,48218,0
2011-04-28,208.81,216.27,205.42,216.27,48808,0
2011-04-29,216.27,219.66,213.56,214.92,39480,0
2011-05-02,214.58,217.29,214.24,216.95,26087,0
2011-05-03,217.29,225.08,214.24,218.64,82284,0
2011-05-04,219.66,226.1,215.25,218.64,108324,0
2011-05-05,218.64,218.64,205.42,210.85,92144,0
2011-05-06,212.88,219.32,212.54,217.29,50688,0
2011-05-09,215.59,215.59,210.51,212.88,77252,0
2011-05-10,214.92,214.92,204.75,206.78,131870,0
2011-05-11,206.78,206.78,196.27,198.31,121840,0
2011-05-12,199.32,199.32,192.88,196.27,74559,0
2011-05-13,195.93,197.63,189.15,190.51,54028,0
2011-05-16,190.17,203.05,189.15,196.27,87980,0
2011-05-17,194.58,196.95,192.88,195.59,49211,0
2011-05-18,194.58,197.29,193.56,196.95,27933,0
2011-05-19,196.95,197.63,191.86,196.95,39994,0
2011-05-20,195.59,203.39,195.25,201.69,64530,0
2011-05-23,198.64,201.02,191.86,193.22,66584,0
2011-05-24,194.24,203.05,191.86,192.2,42159,0
2011-05-25,192.2,197.97,191.86,196.95,36226,0
2011-05-26,195.93,202.71,193.56,200.34,23663,0
2011-05-27,199.32,203.39,198.98,200.68,40119,0
2011-05-31,200.68,210.17,200.68,205.42,161898,0
2011-06-01,204.41,205.76,198.31,202.37,110851,0
2011-06-02,202.37,206.1,200,202.37,47806,0
2011-06-03,199.66,205.42,193.56,194.58,95103,0
2011-06-06,194.92,199.32,192.2,196.27,40109,0
2011-06-07,197.29,200,196.27,198.64,34910,0
2011-06-08,197.63,209.15,197.63,204.07,48019,0
2011-06-09,206.1,206.44,201.02,204.07,43961,0
2011-06-10,202.71,204.75,197.29,197.97,76138,0
2011-06-13,198.31,202.37,196.95,200.68,82187,0
2011-06-14,202.03,202.71,194.92,200,56689,0
2011-06-15,197.63,200,192.88,198.31,56061,0
2011-06-16,199.32,204.07,196.61,198.31,49388,0
2011-06-17,198.98,205.42,198.64,201.02,44674,0
2011-06-20,201.02,204.41,200,202.37,24070,0
2011-06-21,204.07,206.78,202.37,205.08,30437,0
2011-06-22,204.07,205.76,201.36,201.69,23001,0
2011-06-23,201.69,206.1,200,204.07,36029,0
2011-06-24,203.73,206.78,202.37,202.37,31263,0
2011-06-27,202.71,206.78,201.69,205.76,28281,0
2011-06-28,206.1,211.86,205.76,209.15,40394,0
2011-06-29,210.17,211.86,208.81,211.19,23902,0
2011-06-30,210.85,212.88,208.47,209.83,23454,0
2011-07-01,210.17,212.88,209.49,211.86,19377,0
2011-07-05,211.86,212.54,208.14,211.86,26026,0
2011-07-06,210.85,212.54,206.78,211.19,18247,0
2011-07-07,212.54,215.25,209.83,211.53,29254,0
2011-07-08,209.15,229.49,208.81,224.41,108056,0
2011-07-11,222.37,223.73,211.19,211.86,60158,0
2011-07-12,210.51,218.31,209.49,215.93,45167,0
2011-07-13,216.27,234.58,215.93,225.08,95578,0
2011-07-14,226.1,226.1,207.46,208.47,97667,0
2011-07-15,212.54,215.93,203.39,208.47,89536,0
2011-07-18,208.14,208.14,203.05,203.05,93830,0
2011-07-19,204.07,207.12,202.71,204.41,53967,0
2011-07-20,204.75,206.44,201.02,202.37,51656,0
2011-07-21,202.37,205.76,199.66,200,85267,0
2011-07-22,196.61,197.63,192.2,192.88,44087,0
2011-07-25,191.86,197.63,191.53,193.56,28842,0
2011-07-26,198.98,202.71,193.56,197.29,35167,0
2011-07-27,197.63,197.63,193.56,194.58,36051,0
2011-07-28,194.24,204.75,191.86,200.34,65540,0
2011-07-29,198.31,201.36,193.9,193.9,39034,0
2011-08-01,197.29,199.32,188.81,191.19,54889,0
2011-08-02,191.53,192.88,183.73,183.73,50363,0
2011-08-03,184.75,185.42,182.03,185.08,64722,0
2011-08-04,185.08,185.08,174.58,174.92,67338,0
2011-08-05,176.95,179.66,158.98,166.1,148527,0
2011-08-08,154.92,165.76,146.78,147.8,113065,0
2011-08-09,149.83,155.25,142.71,154.92,73302,0
2011-08-10,150.85,151.53,138.31,138.64,65788,0
2011-08-11,137.29,148.47,137.29,148.14,54069,0
2011-08-12,149.15,151.86,143.39,143.73,32759,0
2011-08-15,144.75,148.14,144.41,147.12,31411,0
2011-08-16,146.44,147.46,141.36,143.73,48505,0
2011-08-17,144.41,146.44,137.63,138.98,41420,0
2011-08-18,134.58,135.59,126.1,127.8,80016,0
2011-08-19,126.1,129.49,120,120.34,52921,0
2011-08-22,123.05,129.83,120,128.47,79582,0
2011-08-23,128.81,136.27,125.42,135.93,132799,0
2011-08-24,134.24,134.58,128.81,133.22,72665,0
2011-08-25,133.22,133.9,123.39,125.76,49075,0
2011-08-26,124.41,129.83,123.05,128.47,32986,0
2011-08-29,130.51,139.32,129.83,138.31,38814,0
2011-08-30,137.97,138.64,134.24,136.61,43855,0
2011-08-31,136.61,156.27,135.59,149.15,95681,0
2011-09-01,150.17,160.34,149.83,156.95,61328,0
2011-09-02,153.9,171.19,152.54,166.44,115868,0
2011-09-06,158.98,181.69,158.98,180.34,122948,0
2011-09-07,184.07,188.47,180.34,183.05,107602,0
2011-09-08,178.64,182.71,169.83,178.98,85272,0
2011-09-09,176.95,179.32,170.51,172.88,76824,0
2011-09-12,170.51,176.61,167.12,175.25,42734,0
2011-09-13,175.25,187.46,173.9,187.12,69883,0
2011-09-14,187.46,191.19,183.73,187.8,62810,0
2011-09-15,189.49,193.22,185.76,191.53,33706,0
2011-09-16,193.22,203.05,184.75,188.47,93803,0
2011-09-19,183.39,183.73,175.93,183.05,54488,0
2011-09-20,184.75,185.08,175.93,177.63,38692,0
2011-09-21,178.31,179.32,171.86,172.2,32986,0
2011-09-22,165.08,169.83,159.66,163.39,56929,0
2011-09-23,163.05,167.46,153.9,159.66,55323,0
2011-09-26,162.03,164.07,152.88,162.71,25603,0
2011-09-27,165.76,172.88,157.63,160.34,43821,0
2011-09-28,159.32,162.37,148.81,149.15,37521,0
2011-09-29,152.88,155.59,146.44,152.54,34246,0
2011-09-30,150.17,151.53,139.32,139.66,38237,0
2011-10-03,137.63,138.98,118.64,118.64,69037,0
2011-10-04,118.64,118.98,101.69,116.95,111546,0
2011-10-05,115.25,127.8,109.15,127.8,57436,0
2011-10-06,122.71,128.81,114.92,123.73,81263,0
2011-10-07,123.05,124.07,111.86,116.27,58396,0
2011-10-10,118.98,130.85,115.93,122.71,87069,0
2011-10-11,121.69,131.53,117.97,130.51,89503,0
2011-10-12,133.22,135.25,126.1,128.81,61348,0
2011-10-13,127.46,128.47,121.36,125.08,28320,0
2011-10-14,126.1,135.59,126.1,131.86,58351,0
2011-10-17,129.83,133.22,123.73,125.42,34295,0
2011-10-18,124.75,126.1,117.63,121.36,52884,0
2011-10-19,120.68,124.07,113.56,114.92,47209,0
2011-10-20,114.92,118.31,112.54,115.93,28552,0
2011-10-21,118.98,123.05,113.9,120.68,33385,0
2011-10-24,123.05,125.76,120.68,125.08,26317,0
2011-10-25,124.41,125.42,115.59,121.02,54176,0
2011-10-26,124.75,124.75,116.61,120,43507,0
2011-10-27,125.76,130.85,124.07,126.1,77554,0
2011-10-28,127.12,129.49,123.05,126.78,41593,0
2011-10-31,126.78,126.78,122.03,124.41,27918,0
2011-11-01,120,126.44,111.86,115.25,77320,0
2011-11-02,116.61,118.31,111.86,117.97,99222,0
2011-11-03,119.32,129.49,116.27,126.44,75832,0
2011-11-04,124.75,126.1,111.86,111.86,117391,0
2011-11-07,111.86,114.24,79.661,100,307612,0
2011-11-08,125.42,140,119.32,127.46,343017,0
2011-11-09,121.36,124.07,113.56,114.24,114444,0
2011-11-10,114.92,116.95,100,100.34,103301,0
2011-11-11,100.34,105.08,97.966,100,138969,0
2011-11-14,86.102,101.02,85.763,95.932,89861,0
2011-11-15,92.881,93.898,88.136,91.186,52774,0
2011-11-16,88.814,94.915,87.797,91.186,42725,0
2011-11-17,89.153,91.525,86.78,88.475,50093,0
2011-11-18,88.475,92.542,87.797,89.831,32312,0
2011-11-21,88.475,91.186,86.441,86.441,28828,0
2011-11-22,85.763,86.441,81.356,81.356,28227,0
2011-11-23,80.339,80.339,76.271,77.627,45385,0
2011-11-25,75.593,78.644,75.254,75.932,10656,0
2011-11-28,80.678,82.712,77.966,82.034,36989,0
2011-11-29,81.695,98.644,80.678,91.864,85215,0
2011-11-30,99.66,102.71,91.525,100,73670,0
2011-12-01,98.983,103.39,98.644,99.66,51735,0
2011-12-02,94.915,110.17,94.915,106.78,81616,0
2011-12-05,108.81,112.54,105.76,106.78,34024,0
2011-12-06,106.44,106.78,91.864,91.864,67397,0
2011-12-07,92.203,99.322,88.136,96.271,35365,0
2011-12-08,95.593,95.932,86.102,89.492,28647,0
2011-12-09,89.831,105.76,89.492,101.69,59868,0
2011-12-12,105.08,105.08,92.542,93.559,37191,0
2011-12-13,94.237,103.05,90.17,92.203,68190,0
2011-12-14,91.864,94.237,81.356,84.746,64339,0
2011-12-15,87.119,90.509,84.746,87.797,65432,0
2011-12-16,93.22,103.73,86.441,88.814,52600,0
2011-12-19,89.492,91.186,81.695,84.068,36238,0
2011-12-20,86.102,87.458,84.068,86.78,39562,0
2011-12-21,86.102,90.17,85.085,89.831,44125,0
2011-12-22,89.831,98.644,88.475,98.305,40388,0
2011-12-23,98.644,100,90.509,93.559,33019,0
2011-12-27,93.559,95.254,90.17,93.22,14588,0
2011-12-28,92.203,93.559,88.475,90.509,15403,0
2011-12-29,90.848,96.61,90.17,95.254,23200,0
2011-12-30,94.58,97.97,93.22,93.9,19246,0
2012-01-03,97.627,98.305,94.576,96.61,26642,0
2012-01-04,96.271,97.627,92.542,93.22,15520,0
2012-01-05,92.203,95.593,89.831,92.881,18613,0
2012-01-06,93.22,93.559,91.186,92.881,14995,0
2012-01-09,92.881,93.22,86.78,90.509,17551,0
2012-01-10,92.203,92.203,87.797,89.492,17403,0
2012-01-11,88.814,92.203,87.119,89.831,17919,0
2012-01-12,89.831,89.831,85.424,87.458,16066,0
2012-01-13,86.441,88.814,85.763,85.763,16720,0
2012-01-17,86.441,87.119,85.763,87.119,16967,0
2012-01-18,86.78,86.78,82.712,83.051,19140,0
2012-01-19,83.39,85.085,80,80,26441,0
2012-01-20,80.339,81.017,74.915,75.593,43134,0
2012-01-23,76.61,76.949,69.831,70.17,34599,0
2012-01-24,70.509,72.542,68.814,71.525,77077,0
2012-01-25,71.525,71.864,69.492,69.492,26750,0
2012-01-26,70.17,71.864,68.475,69.153,20685,0
2012-01-27,69.492,70.509,65.424,67.458,20405,0
2012-01-30,68.475,68.814,64.746,65.085,22627,0
2012-01-31,65.76,67.12,61.02,63.05,37851,0
2012-02-01,63.39,64.407,60,60,43800,0
2012-02-02,60.678,60.678,56.271,58.644,47909,0
2012-02-03,59.661,61.356,58.644,59.661,47051,0
2012-02-06,60.678,60.678,53.898,55.932,33578,0
2012-02-07,55.932,60,54.237,59.322,33928,0
2012-02-08,58.983,59.661,56.271,56.61,21466,0
2012-02-09,56.949,58.644,56.61,56.949,21453,0
2012-02-10,56.949,57.288,54.237,55.932,22475,0
2012-02-13,56.949,56.949,54.237,54.576,19183,0
2012-02-14,54.576,55.932,54.237,54.576,11688,0
2012-02-15,54.915,54.915,49.492,50.848,57198,0
2012-02-16,50.848,50.848,46.78,50.17,57085,0
2012-02-17,50.848,51.525,47.458,47.797,66215,0
2012-02-21,50.848,50.848,47.119,49.492,51300,0
2012-02-22,49.492,49.492,46.441,46.78,48053,0
2012-02-23,46.441,49.492,46.441,48.136,58012,0
2012-02-24,48.136,51.186,47.797,49.831,71225,0
2012-02-27,50.848,52.203,46.78,47.119,29380,0
2012-02-28,47.458,47.797,46.441,46.441,22822,0
2012-02-29,46.441,47.797,43.39,44.068,45261,0
2012-03-01,44.068,44.068,41.695,42.712,46695,0
2012-03-02,43.051,49.153,41.695,46.441,88470,0
2012-03-05,46.102,46.102,43.729,44.407,24486,0
2012-03-06,43.729,44.407,41.017,42.373,36987,0
2012-03-07,42.712,43.39,41.695,42.034,25862,0
2012-03-08,41.695,42.373,38.305,40,106642,0
2012-03-09,40.339,41.017,20,25.763,524470,0
2012-03-12,24.068,26.102,16.61,16.949,348829,0
2012-03-13,16.949,20.678,14.237,18.644,485648,0
2012-03-14,18.983,19.322,16.949,17.966,125883,0
2012-03-15,17.966,21.695,17.627,21.356,245145,0
2012-03-16,22.034,33.898,22.034,30.17,210828,0
2012-03-19,32.881,33.898,22.712,23.729,202840,0
2012-03-20,24.068,24.068,21.017,21.356,77761,0
2012-03-21,24.068,24.068,21.356,21.695,59131,0
2012-03-22,21.695,22.712,20.678,21.356,50177,0
2012-03-23,21.356,23.051,20.678,23.051,25769,0
2012-03-26,23.39,25.085,22.034,22.712,58074,0
2012-03-27,23.051,23.729,20.678,21.356,54734,0
2012-03-28,21.356,23.39,21.356,22.712,35788,0
2012-03-29,22.712,22.712,18.644,19.661,46911,0
2012-03-30,19.66,20.34,18.64,18.98,60131,0
2012-04-02,18.983,19.322,16.949,17.627,61189,0
2012-04-03,17.627,19.661,16.949,17.627,39767,0
2012-04-04,17.627,18.305,11.864,13.22,306693,0
2012-04-05,13.898,15.932,13.898,15.254,94166,0
2012-04-09,15.254,15.593,13.559,14.915,65042,0
2012-04-10,14.915,14.915,12.203,13.559,235559,0
2012-04-11,13.898,14.915,13.559,13.559,64387,0
2012-04-12,13.559,14.237,12.542,12.881,99396,0
2012-04-13,12.881,13.22,12.203,12.542,48714,0
2012-04-16,12.881,12.881,11.186,12.203,96971,0
2012-04-17,12.203,12.203,11.525,12.203,40022,0
2012-04-18,12.203,12.881,11.525,11.864,60736,0
2012-04-19,11.864,11.864,10.509,11.525,14260,0
2012-04-20,11.864,13.22,11.525,11.864,11241,0
2012-04-23,11.525,11.864,11.186,11.525,18345,0
2012-04-24,11.525,11.525,10.17,11.186,15360,0
2012-04-25,11.186,11.525,10.509,10.848,13442,0
2012-04-26,10.509,12.881,10.509,12.881,27887,0
2012-04-27,12.881,14.237,12.203,13.22,32303,0
2012-04-30,13.22,13.9,12.88,13.9,24462,0
2012-05-01,13.898,14.576,13.22,13.559,11516,0
2012-05-02,13.559,14.915,12.203,14.237,23833,0
2012-05-03,13.22,14.237,12.203,13.559,9389,0
2012-05-04,13.559,14.915,13.559,13.898,32109,0
2012-05-07,14.576,14.576,13.22,13.559,19071,0
2012-05-08,13.559,13.559,12.881,13.559,39691,0
2012-05-09,13.22,13.559,12.881,12.881,39350,0
2012-05-10,13.22,16.271,12.881,14.915,345040,0
2012-05-11,14.915,15.593,13.559,15.254,30632,0
2012-05-14,15.593,16.271,14.237,15.593,54546,0
2012-05-15,15.593,16.271,14.915,15.593,11864,0
2012-05-16,16.271,17.288,14.915,14.915,26506,0
2012-05-17,15.593,16.271,14.237,14.237,15831,0
2012-05-18,13.898,15.254,12.881,12.881,21800,0
2012-05-21,12.881,14.915,12.881,14.237,17695,0
2012-05-22,14.237,14.915,12.881,14.576,14206,0
2012-05-23,14.237,15.593,13.898,14.915,7385,0
2012-05-24,15.254,15.593,14.237,14.576,7412,0
2012-05-25,14.915,14.915,13.898,13.898,9406,0
2012-05-29,14.237,14.915,13.898,14.237,9761,0
2012-05-30,14.237,16.61,14.237,15.254,40589,0
2012-05-31,15.59,20,15.25,16.27,224385,0
2012-06-01,16.271,18.644,15.593,17.966,88884,0
2012-06-04,18.305,18.644,16.949,17.627,23639,0
2012-06-05,17.627,19.661,17.627,19.322,49586,0
2012-06-06,19.661,21.695,19.322,20.678,82555,0
2012-06-07,21.356,21.695,17.627,19.322,31643,0
2012-06-08,19.322,21.017,18.644,20.339,37452,0
2012-06-11,21.695,21.695,18.983,19.661,63118,0
2012-06-12,20,20,18.983,20,14025,0
2012-06-13,19.322,20,18.983,19.661,16280,0
2012-06-14,20,20.339,19.322,20,28767,0
2012-06-15,20,20.339,19.322,19.661,27238,0
2012-06-18,19.322,20,19.322,20,13639,0
2012-06-19,20,20.678,18.983,19.661,28810,0
2012-06-20,19.661,20,19.322,19.661,9975,0
2012-06-21,19.322,19.661,18.983,18.983,23394,0
2012-06-22,19.322,19.322,16.949,17.288,341512,0
2012-06-25,16.61,18.305,15.254,17.966,20388,0
2012-06-26,18.305,19.322,18.305,19.322,13365,0
2012-06-27,18.644,19.661,18.644,19.661,24618,0
2012-06-28,20,20,19.322,19.322,25837,0
2012-06-29,19.32,20,19.32,19.66,43971,0
2012-07-02,20,20.339,19.661,19.661,8435,0
2012-07-03,19.661,20.339,19.661,20,50614,0
2012-07-05,20,20.678,19.661,20,28484,0
2012-10-03,20,20.75,18.55,19.3,3182462,0
2012-10-04,19.3,19.3,18.66,19.23,2296673,0
2012-10-05,19.42,19.42,18.25,18.72,1008056,0
2012-10-08,18.63,18.66,18.34,18.5,459405,0
2012-10-09,18.49,18.49,18.2,18.25,678656,0
2012-10-10,18,18.04,17,17.35,3911791,0
2012-10-11,17.5,17.78,17.26,17.39,1924973,0
2012-10-12,17.17,18.43,17.17,18.01,1349320,0
2012-10-15,18.02,18.87,18.02,18.73,927747,0
2012-10-16,18.55,19.29,18.49,18.96,1101976,0
2012-10-17,18.9,19.25,18.63,18.71,489946,0
2012-10-18,18.7,19.35,18.65,19.35,1394986,0
2012-10-19,19.35,19.53,18.76,18.95,2793507,0
2012-10-22,18.9,18.95,18.41,18.47,981547,0
2012-10-23,18.47,18.54,17.95,18.4,804745,0
2012-10-24,18.35,18.66,18.1,18.65,828915,0
2012-10-25,18.99,18.99,18.5,18.87,161174,0
2012-10-26,18.9,18.95,18.25,18.6,735903,0
2012-10-31,18.25,18.92,18.23,18.7,668671,0
2012-11-01,19.23,19.23,18.5,18.61,237615,0
2012-11-02,18.8,18.8,18.29,18.32,254069,0
2012-11-05,18.4,18.4,18.1,18.32,192644,0
2012-11-06,18.5,18.95,18.3,18.44,575920,0
2012-11-07,18.47,18.47,17.83,18,846719,0
2012-11-08,17.75,18.11,17.75,18,121872,0
2012-11-09,18.08,18.49,17.91,18.21,185730,0
2012-11-12,18.1,18.16,18,18.04,93330,0
2012-11-13,17.85,18.24,17.85,18.06,232406,0
2012-11-14,18.5,18.64,18.27,18.29,410045,0
2012-11-15,18.38,18.52,17.91,18.04,402804,0
2012-11-16,18.01,18.06,17.73,18.05,145800,0
2012-11-19,17.91,18.12,17.91,17.96,208903,0
2012-11-20,17.87,18.16,17.86,18.04,226288,0
2012-11-21,17.95,18.06,17.89,17.97,117658,0
2012-11-23,17.95,18.12,17.87,18.07,50786,0
2012-11-26,18.14,18.56,18.09,18.43,315771,0
2012-11-27,18.33,18.78,18.26,18.57,124570,0
2012-11-28,18.65,18.73,18.39,18.51,249229,0
2012-11-29,18.35,18.69,18.35,18.57,637031,0
2012-11-30,18.54,18.54,18.21,18.5,329279,0
2012-12-03,18.35,18.42,18.22,18.27,89168,0
2012-12-04,18.36,18.4,18.12,18.23,147768,0
2012-12-05,18.2,18.32,18.2,18.23,181014,0
2012-12-06,18.36,18.36,18.09,18.23,141176,0
2012-12-07,18.3,18.75,18.18,18.5,277299,0
2012-12-10,18.5,18.63,18.43,18.53,173536,0
2012-12-11,18.37,18.72,18.32,18.72,263114,0
2012-12-12,18.75,18.77,18.5,18.77,121854,0
2012-12-13,18.68,18.75,18.59,18.73,147690,0
2012-12-14,18.75,18.93,18.71,18.92,244217,0
2012-12-17,18.9,19.02,18.76,18.84,172214,0
2012-12-18,18.84,18.91,18.65,18.79,83253,0
2012-12-19,18.75,18.75,18.45,18.54,183168,0
2012-12-20,18.65,18.84,18.64,18.64,117528,0
2012-12-21,18.47,19.01,18.47,19.01,590302,0
2012-12-24,19.03,19.15,18.94,18.98,140321,0
2012-12-26,18.95,19.04,18.83,19.03,188497,0
2012-12-27,19.06,19.36,18.96,19.2,195893,0
2012-12-28,19.2,19.2,18.99,19.14,207284,0
2012-12-31,19.13,19.17,18.92,19.13,173871,0
2013-01-02,19.28,19.62,19.1,19.39,898069,0
2013-01-03,19.4,19.75,19.33,19.57,531490,0
2013-01-04,19.59,20.48,19.48,20.15,770589,0
2013-01-07,20.15,20.54,20.08,20.17,413907,0
2013-01-08,20.3,20.34,20.07,20.25,969610,0
2013-01-09,20.25,20.3,20.1,20.19,347958,0
2013-01-10,20.09,20.18,19.73,20.11,436195,0
2013-01-11,20.16,20.59,20.08,20.22,437552,0
2013-01-14,20.25,20.42,19.97,20.22,410722,0
2013-01-15,20.08,20.27,20,20.23,355427,0
2013-01-16,20.26,20.71,20.15,20.43,1132055,0
2013-01-17,20.56,21.05,20.29,20.34,662930,0
2013-01-18,20.41,20.47,19.83,20.05,1754437,0
2013-01-22,20.15,20.46,19.98,20.06,585590,0
2013-01-23,20.15,20.17,19.92,20.08,517392,0
2013-01-24,20.02,20.28,19.95,20.03,760459,0
2013-01-25,20,20.2,19.94,20.03,729861,0
2013-01-28,20.15,20.15,19.94,20.14,409805,0
2013-01-29,20.15,20.4,20.12,20.2,563166,0
2013-01-30,20.29,20.29,20.03,20.2,328193,0
2013-01-31,20.21,20.23,19.67,20,594109,0
2013-02-01,20.06,20.29,19.97,20.26,254899,0
2013-02-04,20.17,20.17,19.94,20.02,186440,0
2013-02-05,20.15,20.15,19.93,20.02,418371,0
2013-02-06,19.94,20.13,19.94,19.98,335499,0
2013-02-07,20.08,20.08,19.84,19.89,274981,0
2013-02-08,19.9,20.03,19.79,19.84,151379,0
2013-02-11,19.8,19.8,19.34,19.58,429182,0
2013-02-12,19.6,19.99,19.43,19.92,609719,0
2013-02-13,19.56,19.91,19.56,19.78,230059,0
2013-02-14,19.66,19.66,19.45,19.62,192237,0
2013-02-15,19.55,20,19.52,19.87,201912,0
2013-02-19,19.83,20,19.73,19.75,313520,0
2013-02-20,19.8,20,19.63,19.69,444928,0
2013-02-21,19.62,19.81,19.41,19.67,103179,0
2013-02-22,19.68,19.97,19.42,19.95,347169,0
2013-02-25,19.95,20.04,19.74,19.87,225549,0
2013-02-26,19.86,20.03,19.8,19.96,188800,0
2013-02-27,19.9,20.02,19.74,19.83,510666,0
2013-02-28,19.78,19.85,19.53,19.57,330695,0
2013-03-01,19.51,19.8,19.5,19.76,206795,0
2013-03-04,19.76,20,19.59,19.79,391630,0
2013-03-05,19.83,19.99,19.8,19.93,1408625,0
2013-03-06,20.04,20.04,19.9,19.94,545125,0
2013-03-07,19.93,20.17,19.9,20.02,1387894,0
2013-03-08,20.07,20.07,19.28,19.58,861789,0
2013-03-11,19.64,19.98,19.52,19.7,577804,0
2013-03-12,19.75,20.2,19.73,20.1,953875,0
2013-03-13,20.17,20.19,19.97,20.18,522400,0
2013-03-14,21.49,22.21,20.88,22.01,3572639,0
2013-03-15,22.2,23.1,21.86,22.9,3021898,0
2013-03-18,22.82,23.27,22.49,23.1,1188860,0
2013-03-19,23.14,23.5,22.85,23.13,954234,0
2013-03-20,23.22,23.22,22.91,23.01,344432,0
2013-03-21,23.02,23.08,22.93,23.08,276409,0
2013-03-22,23.08,23.27,22.99,23.27,769692,0
2013-03-25,23.4,23.4,23.11,23.29,1063410,0
2013-03-26,23.38,23.57,23.3,23.5,974646,0
2013-03-27,23.31,23.76,23.27,23.76,517685,0
2013-03-28,23.8,24.1,23.73,23.99,897873,0
2013-04-01,23.96,24.12,23.91,24.12,573558,0
2013-04-02,24.15,24.6,24.14,24.32,716780,0
2013-04-03,24.36,24.36,24.11,24.29,837691,0
2013-04-04,24.29,24.45,24.11,24.37,385162,0
2013-04-05,24.12,24.29,24.03,24.13,737756,0
2013-04-08,24.15,24.19,23.78,24.05,573004,0
2013-04-09,24.08,24.59,24.05,24.55,904956,0
2013-04-10,24.51,24.55,24.23,24.44,933523,0
2013-04-11,24.45,24.74,24.26,24.43,527542,0
2013-04-12,24.36,24.54,24.33,24.34,359745,0
2013-04-15,24.17,24.22,23.86,23.98,462980,0
2013-04-16,24.06,24.1,23.83,23.93,619013,0
2013-04-17,23.9,23.99,23.15,23.19,738688,0
2013-04-18,23.19,23.25,22.79,23,815792,0
2013-04-19,22.99,23.5,22.95,23.39,739663,0
2013-04-22,23.39,23.49,23.21,23.39,290651,0
2013-04-23,23.37,23.8,23.32,23.71,680571,0
2013-04-24,23.62,24,23.62,23.88,536496,0
2013-04-25,23.99,24,23.84,23.85,520491,0
2013-04-26,23.85,24.42,23.72,24.34,421782,0
2013-04-29,24.34,24.78,24.15,24.55,432965,0
2013-04-30,24.51,24.76,24.37,24.71,244456,0
2013-05-01,24.72,24.81,24.26,24.36,471035,0
2013-05-02,24.32,24.39,23.41,23.74,871504,0
2013-05-03,23.83,23.95,23.67,23.91,237344,0
2013-05-06,23.9,24.11,23.73,23.77,343064,0
2013-05-07,23.7,23.84,23.23,23.5,437603,0
2013-05-08,23.5,23.6,23.18,23.34,313108,0
2013-05-09,23.29,23.62,23.1,23.2,303154,0
2013-05-10,23.18,23.28,22.92,23.23,200954,0
2013-05-13,23.23,23.23,22.7,22.96,257603,0
2013-05-14,23.04,23.24,22.94,23.15,217725,0
2013-05-15,23.29,23.68,22.97,23.62,341393,0
2013-05-16,23.59,23.92,23.5,23.6,272354,0
2013-05-17,23.56,23.99,23.55,23.9,153448,0
2013-05-20,23.88,24.87,23.88,24.48,861497,0
2013-05-21,24.39,24.8,24.29,24.76,899290,0
2013-05-22,24.73,25.18,24.22,24.51,886272,0
2013-05-23,24.33,24.45,23.93,24.35,433954,0
2013-05-24,24.34,24.34,23.85,23.95,175589,0
2013-05-28,23.74,24.41,23.53,23.96,761195,0
2013-05-29,23.84,24.04,23.75,23.93,388356,0
2013-05-30,23.91,24.24,23.72,24.15,352315,0
2013-05-31,23.95,24.56,23.95,24.37,1358313,0
2013-06-03,24.3,24.61,24.01,24.19,313085,0
2013-06-04,24.26,24.33,23.87,23.94,323754,0
2013-06-05,23.86,24.02,23.67,23.77,514411,0
2013-06-06,23.78,24.11,23.23,23.56,1583353,0
2013-06-07,23.5,23.75,23.09,23.7,1066894,0
2013-06-10,23.66,23.84,22.9,23.08,879570,0
2013-06-11,22.93,23.07,22.4,22.8,985786,0
2013-06-12,22.86,23.01,22.09,22.18,585001,0
2013-06-13,22.08,22.79,21.73,22.72,1196688,0
2013-06-14,22.67,22.67,22.22,22.47,473075,0
2013-06-17,22.58,23.1,22.55,23,509421,0
2013-06-18,22.94,23.27,22.8,23.04,379280,0
2013-06-19,22.97,23,22.43,22.51,313878,0
2013-06-20,22.26,22.28,21.57,22.01,936452,0
2013-06-21,22.1,22.37,21.75,22.37,1244336,0
2013-06-24,22.08,22.54,21.88,22.33,1070907,0
2013-06-25,22.45,22.53,21.99,22.23,724350,0
2013-06-26,22.3,22.66,21.76,22.06,965530,0
2013-06-27,22.16,22.32,21.53,22,1008095,0
2013-06-28,21.98,22.93,21.93,22.55,8970277,0
2013-07-01,22.58,23.03,21.35,21.35,901108,0
2013-07-02,21.11,21.11,20.41,20.92,1881676,0
2013-07-03,20.81,20.81,20.48,20.75,584386,0
2013-07-05,20.87,21.27,20.27,20.92,413252,0
2013-07-08,20.98,21.51,20.82,21.14,668965,0
2013-07-09,21.28,21.53,21.09,21.16,321860,0
2013-07-10,21.11,21.46,21.05,21.46,355523,0
2013-07-11,21.67,21.93,21.45,21.86,340773,0
2013-07-12,21.81,21.97,21.64,21.8,322520,0
2013-07-15,21.79,22.25,21.71,22.16,424519,0
2013-07-16,22.2,22.34,21.95,22.01,389587,0
2013-07-17,22.09,22.5,22.08,22.23,648354,0
2013-07-18,22.26,23.17,22.26,22.62,724175,0
2013-07-19,22.58,23.14,22.35,22.39,354153,0
2013-07-22,22.38,22.94,22.38,22.79,405615,0
2013-07-23,22.78,23.22,22.63,22.72,343285,0
2013-07-24,22.74,22.74,21.79,21.87,353830,0
2013-07-25,21.79,22.1,21.36,21.53,460398,0
2013-07-26,21.35,21.76,21.19,21.63,230029,0
2013-07-29,21.54,21.59,21.21,21.4,325568,0
2013-07-30,21.53,21.53,20.85,20.95,234100,0
2013-07-31,20.96,21.23,20.74,20.84,223802,0
2013-08-01,20.79,20.79,19.47,20.02,933011,0
2013-08-02,20,20.16,19.76,19.88,469658,0
2013-08-05,19.8,19.91,19.5,19.59,351060,0
2013-08-06,19.49,19.72,19.37,19.69,265556,0
2013-08-07,19.59,19.76,19.44,19.46,301110,0
2013-08-08,19.57,19.85,19.57,19.79,293630,0
2013-08-09,19.71,19.94,19.71,19.8,369677,0
2013-08-12,19.75,19.8,19.52,19.77,376658,0
2013-08-13,19.71,19.85,19.67,19.74,219171,0
2013-08-14,19.7,19.76,19.42,19.71,248550,0
2013-08-15,19.47,19.7,19.41,19.54,263188,0
2013-08-16,19.37,19.61,19.36,19.45,271248,0
2013-08-19,19.4,19.53,19,19.11,418113,0
2013-08-20,19.13,19.52,18.97,19.42,281934,0
2013-08-21,19.36,19.5,19.01,19.36,213113,0
2013-08-22,19.44,19.89,19.4,19.79,377695,0
2013-08-23,19.77,19.87,19.37,19.48,213384,0
2013-08-26,19.48,19.48,19.02,19.25,251333,0
2013-08-27,19.14,19.44,19.03,19.39,351123,0
2013-08-28,19.37,19.43,19.14,19.22,127555,0
2013-08-29,19.22,19.53,19.15,19.47,170379,0
2013-08-30,19.4,19.61,19.08,19.43,210972,0
2013-09-03,19.59,19.62,19.15,19.27,217296,0
2013-09-04,19.23,19.27,18.91,19.18,342668,0
2013-09-05,19.14,19.31,18.88,19.09,449879,0
2013-09-06,19.2,19.93,19.09,19.13,630570,0
2013-09-09,19.19,19.68,18.96,19.58,343734,0
2013-09-10,19.67,19.78,19.44,19.7,313514,0
2013-09-11,19.65,19.72,19.39,19.57,213817,0
2013-09-12,19.55,19.71,19.37,19.42,228078,0
2013-09-13,19.53,19.67,19.21,19.36,410197,0
2013-09-16,19.56,19.87,19.23,19.79,632499,0
2013-09-17,19.8,19.99,19.79,19.88,325682,0
2013-09-18,19.82,20.37,19.44,19.97,507479,0
2013-09-19,20.05,20.19,19.54,19.63,316178,0
2013-09-20,19.73,19.85,19.24,19.68,1018989,0
2013-09-23,19.68,19.89,19.42,19.64,441701,0
2013-09-24,19.6,19.63,19.19,19.49,351237,0
2013-09-25,19.46,19.66,19.4,19.59,515284,0
2013-09-26,19.66,19.8,19.4,19.55,177451,0
2013-09-27,19.42,19.53,19.18,19.38,225684,0
2013-09-30,19.26,19.33,19.12,19.32,304923,0
2013-10-01,19.27,19.61,19.27,19.52,406119,0
2013-10-02,19.47,19.51,19.14,19.28,226551,0
2013-10-03,19.2,19.34,18.12,18.93,482698,0
2013-10-04,18.87,19.49,18.67,19.37,547613,0
2013-10-07,19.28,19.28,18.92,19.04,237103,0
2013-10-08,19.02,19.41,18.97,19,277886,0
2013-10-09,19.08,19.53,18.93,19.19,402500,0
2013-10-10,19.41,19.87,19.18,19.57,338767,0
2013-10-11,19.5,19.95,19.4,19.88,376638,0
2013-10-14,20.11,20.23,19.41,19.67,278970,0
2013-10-15,19.58,19.6,19.15,19.18,316668,0
2013-10-16,19.23,19.29,19.1,19.16,174906,0
2013-10-17,18.93,19.35,18.11,19.17,538215,0
2013-10-18,19.38,19.42,19.13,19.2,430033,0
2013-10-21,19.25,19.51,19.16,19.26,244011,0
2013-10-22,19.26,19.52,19.05,19.1,345264,0
2013-10-23,18.99,19.62,18.44,18.5,558500,0
2013-10-24,18.57,19.32,18.51,19.32,397534,0
2013-10-25,19.4,19.74,19.13,19.67,324126,0
2013-10-28,19.68,19.68,19.25,19.33,230443,0
2013-10-29,19.4,19.79,19.15,19.58,265526,0
2013-10-30,19.64,19.84,19.25,19.41,273628,0
2013-10-31,19.36,19.77,19.09,19.43,271100,0
2013-11-01,19.38,19.55,19,19.26,394373,0
2013-11-04,19.33,19.44,19.04,19.31,229037,0
2013-11-05,19.21,19.63,19.21,19.31,146382,0
2013-11-06,19.42,19.53,19.21,19.49,182233,0
2013-11-07,20.25,21.11,19.36,19.73,613972,0
2013-11-08,19.69,20.35,19.42,20.28,520137,0
2013-11-11,20.3,21.36,20.1,20.36,427311,0
2013-11-12,20.26,20.41,19.63,20.05,239646,0
2013-11-13,19.91,20.79,19.77,20.77,361554,0
2013-11-14,20.79,21.11,20.6,21,338386,0
2013-11-15,20.96,21.18,20.73,21.1,454317,0
2013-11-18,21.11,21.22,20.67,20.89,307656,0
2013-11-19,20.83,21.15,20.65,21.13,616357,0
2013-11-20,21.2,21.51,21.09,21.18,517386,0
2013-11-21,21.29,21.55,20.92,21.01,1022895,0
2013-11-22,21.07,21.51,20.93,21.3,709064,0
2013-11-25,21.38,21.59,21.1,21.34,346026,0
2013-11-26,21.25,21.65,21.15,21.45,393149,0
2013-11-27,21.45,21.5,21.18,21.4,169295,0
2013-11-29,21.52,21.52,21.3,21.41,195355,0
2013-12-02,21.37,21.44,20.96,21.05,209471,0
2013-12-03,20.97,21.26,20.9,21.2,448818,0
2013-12-04,21.18,21.57,21.17,21.55,311847,0
2013-12-05,21.59,22.05,21.41,21.66,338611,0
2013-12-06,21.81,22.08,21.8,21.93,440654,0
2013-12-09,21.93,21.99,21.37,21.67,439745,0
2013-12-10,21.6,21.6,20.83,20.87,486520,0
2013-12-11,20.96,20.96,20.19,20.42,377442,0
2013-12-12,20.39,20.59,20.37,20.48,398588,0
2013-12-13,20.54,20.7,20.4,20.6,253587,0
2013-12-16,20.65,20.98,20.42,20.85,324733,0
2013-12-17,21.11,21.23,20.87,21.14,323179,0
2013-12-18,21.2,21.33,20.81,21.2,322143,0
2013-12-19,21.22,21.43,21.01,21.21,194649,0
2013-12-20,21.12,21.72,20.97,21.69,1059627,0
2013-12-23,21.7,21.79,21.35,21.5,327327,0
2013-12-24,21.46,21.66,21.24,21.5,153568,0
2013-12-26,21.52,21.71,21.41,21.56,139243,0
2013-12-27,21.61,21.67,21.43,21.6,94754,0
2013-12-30,21.55,21.77,21.48,21.7,143243,0
2013-12-31,21.81,21.81,21.48,21.52,190842,0
2014-01-02,21.42,21.42,20.98,21.2,306508,0
2014-01-03,21.19,21.35,20.77,20.85,332530,0
2014-01-06,20.92,21.23,20.74,21.1,372235,0
2014-01-07,21.22,21.46,21.16,21.34,137253,0
2014-01-08,21.28,21.46,20.85,21,400159,0
2014-01-09,21.12,21.17,20.29,20.4,419957,0
2014-01-10,20.46,20.56,20.06,20.17,322659,0
2014-01-13,20.07,20.12,19.4,19.57,410325,0
2014-01-14,19.67,19.8,19.45,19.59,247079,0
2014-01-15,19.65,19.74,19.55,19.57,223267,0
2014-01-16,19.53,19.91,19.49,19.86,184433,0
2014-01-17,19.78,20.23,19.65,20.18,418303,0
2014-01-21,20.32,20.77,20.08,20.68,673072,0
2014-01-22,20.68,21.4,20.62,20.9,663947,0
2014-01-23,20.74,20.74,19.95,20.21,401082,0
2014-01-24,20.03,20.49,19.94,20.16,401878,0
2014-01-27,20.22,20.36,19.84,19.98,842997,0
2014-01-28,19.99,20.53,19.9,20.37,398269,0
2014-01-29,20.24,21.12,20.21,20.49,1526977,0
2014-01-30,20.65,21.3,20.44,21.12,469861,0
2014-01-31,20.72,21.02,20.3,20.36,313431,0
2014-02-03,20.23,20.42,19.84,20.3,560534,0
2014-02-04,20.35,20.6,20.02,20.45,469377,0
2014-02-05,20.33,20.35,19.9,20.16,447355,0
2014-02-06,20.24,20.99,20.22,20.67,712945,0
2014-02-07,20.73,21.16,20.63,20.65,449862,0
2014-02-10,20.57,20.57,19.8,20.02,301826,0
2014-02-11,20.06,20.72,20,20.41,315495,0
2014-02-12,20.41,20.7,20.36,20.54,385145,0
2014-02-13,20.49,21.31,20.45,21.12,327341,0
2014-02-14,21.16,21.38,20.68,21.3,243820,0
2014-02-18,21.29,22.08,21.29,21.92,465258,0
2014-02-19,21.82,22.1,21.77,21.96,420895,0
2014-02-20,22.01,22.48,22.01,22.44,277807,0
2014-02-21,22.27,23.2,21.99,22.7,426731,0
2014-02-24,22.69,23.19,22.57,22.77,485634,0
2014-02-25,22.83,23.15,22.65,22.99,416961,0
2014-02-26,23.1,23.36,23.01,23.32,716426,0
2014-02-27,23.59,24.14,22.75,22.87,794756,0
2014-02-28,24.79,25.25,23.07,23.39,866917,0
2014-03-03,23.37,23.65,22.69,23.03,407189,0
2014-03-04,23.35,23.77,23.35,23.49,897875,0
2014-03-05,23.37,23.71,23.25,23.64,806904,0
2014-03-06,23.76,23.91,23.5,23.86,447613,0
2014-03-07,24.12,24.14,23.76,23.97,465847,0
2014-03-10,24.01,24.37,23.94,24.25,574681,0
2014-03-11,24.3,24.43,23.86,24.11,465297,0
2014-03-12,23.94,24.45,23.94,24.39,253176,0
2014-03-13,24.48,24.58,24.11,24.18,469973,0
2014-03-14,24.02,24.63,24.02,24.38,290130,0
2014-03-17,24.57,24.62,24.39,24.44,292262,0
2014-03-18,24.37,24.49,24.17,24.35,308133,0
2014-03-19,24.35,24.42,23.92,23.97,267227,0
2014-03-20,24.01,24.26,23.87,24.19,253360,0
2014-03-21,24.23,24.55,24.13,24.48,1230906,0
2014-03-24,24.58,24.64,24.12,24.48,468553,0
2014-03-25,24.54,24.69,24.3,24.39,297546,0
2014-03-26,24.4,24.61,24.24,24.28,436300,0
2014-03-27,24.32,24.72,24.32,24.71,257498,0
2014-03-28,24.68,24.99,24.55,24.74,459806,0
2014-03-31,24.94,25.12,24.85,24.94,531080,0
2014-04-01,25.04,25.08,24.67,24.82,445251,0
2014-04-02,24.84,25.09,24.75,24.99,593682,0
2014-04-03,25.02,25.21,24.86,24.9,710438,0
2014-04-04,25.65,25.65,25,25.39,1669822,0
2014-04-07,25.39,25.68,25.16,25.4,1183312,0
2014-04-08,25.52,25.52,25.25,25.36,1262048,0
2014-04-09,25.47,25.7,25.12,25.65,660445,0
2014-04-10,25.65,25.85,25.33,25.45,397090,0
2014-04-11,25.14,25.51,24.99,25.2,895561,0
2014-04-14,25.88,25.99,25.09,25.2,1930327,0
2014-04-15,25.28,25.51,24.58,24.8,1047780,0
2014-04-16,24.95,25.72,24.95,25.5,857674,0
2014-04-17,25.43,25.85,25.32,25.69,689948,0
2014-04-21,26.12,26.44,25.71,26.3,525762,0
2014-04-22,26.43,26.43,26.1,26.27,478810,0
2014-04-23,26.33,27.75,26.14,27.61,5293252,0
2014-04-24,27.66,27.66,27.06,27.43,1869865,0
2014-04-25,27.4,27.57,27.23,27.43,667385,0
2014-04-28,27.52,28.16,27.3,28,1725622,0
2014-04-29,28.15,28.35,27.82,28.2,1430099,0
2014-04-30,28.18,28.61,28.06,28.45,1140606,0
2014-05-01,28.53,29.34,28.13,29.26,2446897,0
2014-05-02,29.56,30.15,29.47,29.65,4258429,0
2014-05-05,29.47,30.28,29.43,30.26,1633811,0
2014-05-06,30.24,30.37,30.04,30.32,983149,0
2014-05-07,30.38,31.24,30.3,31,1449131,0
2014-05-08,31.46,32.47,30.88,31.59,2930351,0
2014-05-09,31.52,32,31.41,31.89,1502867,0
2014-05-12,32.08,32.66,31.91,32.39,1379774,0
2014-05-13,32.71,32.71,31.46,31.5,1880284,0
2014-05-14,31.49,31.72,30.86,31.37,1246192,0
2014-05-15,31.35,31.52,30.87,31.12,1151365,0
2014-05-16,31.14,31.64,31.04,31.53,641631,0
2014-05-19,31.52,31.82,31.4,31.58,490819,0
2014-05-20,31.36,31.8,31.04,31.63,559786,0
2014-05-21,31.66,31.81,31.33,31.55,394221,0
2014-05-22,31.61,31.86,31.51,31.77,590669,0
2014-05-23,31.86,32.23,31.62,31.78,649830,0
2014-05-27,32.43,32.81,32.08,32.2,1025202,0
2014-05-28,32.21,32.65,32.15,32.42,1023467,0
2014-05-29,32.5,32.92,32.36,32.84,911961,0
2014-05-30,32.97,33.79,32.86,33.7,1673108,0
2014-06-02,33.8,33.97,33.35,33.73,876952,0
2014-06-03,33.74,34.07,33.24,33.9,885808,0
2014-06-04,33.85,34.4,33.67,34.38,1176768,0
2014-06-05,34.47,35.14,34.4,34.88,1417172,0
2014-06-06,35.05,35.25,34.93,34.96,1012120,0
2014-06-09,34.81,35.63,34.79,35.55,856528,0
2014-06-10,35.62,35.98,35.4,35.89,613983,0
2014-06-11,35.73,36.06,35.52,35.62,545845,0
2014-06-12,35.59,36.03,35.09,35.85,1456999,0
2014-06-13,35.91,36.25,35.59,36,1619926,0
2014-06-16,36.03,36.33,35.92,36.01,576036,0
2014-06-17,36.03,36.32,35.83,35.88,600585,0
2014-06-18,35.88,36.21,35.74,36.14,1751377,0
2014-06-19,36.14,36.57,35.89,35.9,913853,0
2014-06-20,35.76,35.89,35.06,35.1,1970548,0
2014-06-23,35.26,35.6,34.57,34.63,662168,0
2014-06-24,34.63,34.76,33.85,33.9,1083904,0
2014-06-25,33.69,34.74,33.49,34.7,714676,0
2014-06-26,34.65,34.97,34.26,34.44,1391723,0
2014-06-27,34.31,34.87,34.31,34.51,804001,0
2014-06-30,34.58,35.06,34.35,34.8,501555,0
2014-07-01,34.89,34.99,34.26,34.28,832154,0
2014-07-02,34.23,34.35,33.5,33.74,644300,0
2014-07-03,33.86,33.95,33.28,33.43,245145,0
2014-07-07,33.42,33.69,33.15,33.54,611583,0
2014-07-08,33.58,33.85,33.48,33.59,976401,0
2014-07-09,33.73,33.88,33.37,33.6,538515,0
2014-07-10,33.16,33.2,32.35,32.96,755940,0
2014-07-11,33.05,33.3,31.54,31.83,1320940,0
2014-07-14,31.39,31.4,29.92,29.96,2327431,0
2014-07-15,30.07,30.18,28.96,29.08,1238476,0
2014-07-16,29.11,29.48,28.81,29,895423,0
2014-07-17,28.9,29,28.28,28.39,957769,0
2014-07-18,28.33,29.09,28.07,28.54,1223818,0
2014-07-21,28.29,28.43,27.86,28.21,947508,0
2014-07-22,28.18,28.18,27.38,27.52,1139145,0
2014-07-23,27.6,27.82,27.22,27.51,670212,0
2014-07-24,27.46,27.68,27.34,27.43,487400,0
2014-07-25,27.26,27.4,26.58,26.68,846825,0
2014-07-28,27.29,27.55,26.98,27.32,1421984,0
2014-07-29,27.31,27.37,26.85,26.87,529394,0
2014-07-30,26.95,27.08,26.52,26.62,361458,0
2014-07-31,26.46,26.66,26.17,26.55,701539,0
2014-08-01,26.57,27.16,26.35,26.87,772594,0
2014-08-04,26.9,27.15,26.36,27.09,818332,0
2014-08-05,26.87,27.52,26.82,27.18,1444766,0
2014-08-06,27.08,27.08,26.41,26.59,1627409,0
2014-08-07,25.75,27.13,25.3,26.6,1489131,0
2014-08-08,26.59,27.67,26.51,27.66,1314140,0
2014-08-11,27.71,27.98,27.66,27.95,996246,0
2014-08-12,27.81,28.07,27.59,27.78,984783,0
2014-08-13,27.75,27.79,27.52,27.78,629584,0
2014-08-14,27.74,28.24,27.58,28.22,508105,0
2014-08-15,28.4,28.62,27.78,28.2,674584,0
2014-08-18,28.36,28.78,28.25,28.7,821753,0
2014-08-19,28.7,29.4,28.61,29.38,829573,0
2014-08-20,29.35,29.69,29.18,29.64,616811,0
2014-08-21,29.62,30.03,29.58,29.72,690305,0
2014-08-22,35.17,36.45,31.33,32.32,15414355,0
2014-08-25,32.3,33.07,31.44,32.58,2457327,0
2014-08-26,32.63,33.08,32.42,32.95,1445402,0
2014-08-27,33.13,33.25,32.81,33,781684,0
2014-08-28,32.9,33,32.51,32.62,870294,0
2014-08-29,32.63,32.86,32.51,32.68,800539,0
2014-09-02,32.75,33.01,32.23,32.37,977069,0
2014-09-03,32.4,32.51,31.79,31.88,645393,0
2014-09-04,31.92,31.92,30.57,30.64,1251059,0
2014-09-05,30.6,31.14,30.41,31.03,829416,0
2014-09-08,31.16,31.16,30.49,30.53,811744,0
2014-09-09,30.5,30.76,30.31,30.49,779955,0
2014-09-10,30.6,30.66,29.99,30.48,490290,0
2014-09-11,30.3,30.36,29.92,30.17,977497,0
2014-09-12,30.07,30.27,29.31,29.53,1125015,0
2014-09-15,29.6,29.68,29.24,29.48,437907,0
2014-09-16,29.52,29.72,29.2,29.24,603727,0
2014-09-17,29.26,29.83,29.18,29.42,603592,0
2014-09-18,29.41,29.92,29.28,29.79,804344,0
2014-09-19,29.73,30.4,29.59,30.04,2157394,0
2014-09-22,29.87,29.99,29.11,29.17,958512,0
2014-09-23,29.32,30.08,29.24,29.38,908124,0
2014-09-24,29.34,29.37,28.71,29.12,786492,0
2014-09-25,29.08,29.3,28.59,28.61,1072845,0
2014-09-26,28.59,29,28.46,28.93,815468,0
2014-09-29,28.74,29.38,28.72,29.31,743825,0
2014-09-30,29.38,29.59,28.67,28.86,883703,0
2014-10-01,29.68,30.3,29.42,30,1573259,0
2014-10-02,29.94,30.5,29.66,30.39,1539030,0
2014-10-03,30.65,31.51,30.41,31.27,899955,0
2014-10-06,31.29,31.58,31.05,31.3,772544,0
2014-10-07,30.79,32.28,30.44,31.2,9136174,0
2014-10-08,31.13,31.27,30.38,31.04,21886151,0
2014-10-09,30.92,31.18,29.45,30,5277825,0
2014-10-10,29.9,30.67,29.36,29.57,3929287,0
2014-10-13,29.5,29.79,28.06,28.11,4121858,0
2014-10-14,28.52,28.78,27.14,27.46,4762606,0
2014-10-15,26.92,27.22,25.36,27.13,5642789,0
2014-10-16,26.78,28.69,26.67,27.98,2663770,0
2014-10-17,28.26,29.1,28.13,28.16,2455189,0
2014-10-20,27.98,28.48,27.71,28.43,1255315,0
2014-10-21,28.69,29.03,28.44,29.01,2087886,0
2014-10-22,29.02,30.15,29.02,29.49,2547916,0
2014-10-23,29.56,30.14,29.37,29.82,1504638,0
2014-10-24,29.89,30.01,29.4,29.75,1135202,0
2014-10-27,29.57,29.57,28.71,28.77,1170114,0
2014-10-28,28.82,28.91,28.2,28.82,2193636,0
2014-10-29,28.92,29.85,28.41,28.86,1532845,0
2014-10-30,28.73,32.25,28.73,29.62,2200935,0
2014-10-31,30.04,30.5,29.62,30.5,4571634,0
2014-11-03,30.5,31.59,30.47,31.14,2410696,0
2014-11-04,31,31.41,30.36,31.38,4212909,0
2014-11-05,31.56,32.81,31.45,32.8,3710293,0
2014-11-06,32.5,34,31.54,33.93,4248719,0
2014-11-07,34.24,34.82,34.23,34.76,2694720,0
2014-11-10,34.67,35,34.42,34.49,1492940,0
2014-11-11,34.65,34.81,34.2,34.7,1359051,0
2014-11-12,34.64,34.64,33.84,34.14,2295808,0
2014-11-13,34.16,34.38,33.14,33.22,1322193,0
2014-11-14,33.26,33.5,32.83,33.05,1331285,0
2014-11-17,33.03,34.16,32.64,33.96,1102480,0
2014-11-18,33.9,34.31,33.86,33.95,789563,0
2014-11-19,33.84,33.97,33.27,33.58,1324290,0
2014-11-20,33.46,34.13,33.38,33.99,1659044,0
2014-11-21,34.07,34.39,34.01,34.23,1727719,0
2014-11-24,34.18,34.21,33.31,33.45,1178212,0
2014-11-25,33.36,33.51,32.44,32.93,2068509,0
2014-11-26,32.93,33.3,32.56,33.09,792109,0
2014-11-28,32.88,33.63,32.6,33.15,630511,0
2014-12-01,33.09,33.24,32.77,32.83,911209,0
2014-12-02,32.87,33.09,32.37,32.58,1974411,0
2014-12-03,32.57,32.57,30.94,31.58,3456983,0
2014-12-04,31.58,31.99,30.7,30.87,2094493,0
2014-12-05,30.73,31,30.28,30.43,1798923,0
2014-12-08,30.26,30.36,29.56,29.75,1850937,0
2014-12-09,29.39,30.24,29.34,30.1,1958477,0
2014-12-10,29.96,29.97,28.43,29.15,3104019,0
2014-12-11,29.19,29.62,28.9,29.15,1298228,0
2014-12-12,28.9,28.9,28.35,28.58,2021454,0
2014-12-15,28.72,28.84,27.72,27.74,2570542,0
2014-12-16,27.53,28.84,27.52,28.32,1692405,0
2014-12-17,28.45,30.58,28.45,30.58,2823126,0
2014-12-18,30.81,31.46,30.45,30.96,2924058,0
2014-12-19,30.92,31.17,30.48,30.75,2606493,0
2014-12-22,30.7,30.71,28.47,29.03,2877598,0
2014-12-23,29.01,29.5,28.7,29.3,1745677,0
2014-12-24,29.38,30.04,29.36,29.42,543726,0
2014-12-26,29.47,29.71,29.36,29.59,632507,0
2014-12-29,29.59,31.15,29.59,31.08,1290080,0
2014-12-30,30.94,31.16,30.62,30.8,1101211,0
2014-12-31,30.93,31.14,29.95,30.35,1678004,0
2015-01-02,30.43,30.76,30.05,30.72,982413,0
2015-01-05,30.49,30.49,29.43,29.54,1466662,0
2015-01-06,29.53,30.12,28.99,29.8,1422384,0
2015-01-07,30.05,30.19,29.26,29.38,1149591,0
2015-01-08,29.49,29.59,29.12,29.21,797152,0
2015-01-09,29.26,29.69,28.94,29.58,943870,0
2015-01-12,29.49,29.86,29.22,29.46,1440438,0
2015-01-13,29.85,30.96,29.69,30.72,2239387,0
2015-01-14,30.34,31.51,30.29,31.35,1844567,0
2015-01-15,31.58,32.15,30.59,31.03,2752946,0
2015-01-16,30.97,31.56,30.75,31.39,1560020,0
2015-01-20,31.16,31.2,28.65,28.74,3719296,0
2015-01-21,28.82,29.75,28.67,29.51,3399558,0
2015-01-22,29.57,29.68,28.22,28.91,1705965,0
2015-01-23,28.76,29.27,28.63,28.85,1128870,0
2015-01-26,28.77,29.28,28.5,29.22,986343,0
2015-01-27,29.05,29.57,28.96,29.12,1171725,0
2015-01-28,29.13,29.24,28.23,28.36,1062105,0
2015-01-29,28.37,28.5,27.8,27.93,1022721,0
2015-01-30,27.61,27.98,27.3,27.32,1183687,0
2015-02-02,27.46,27.84,27.16,27.45,1504808,0
2015-02-03,27.6,28.32,27.33,28.24,1270500,0
2015-02-04,27.97,28.42,27.5,28.29,1433317,0
2015-02-05,28.54,28.83,28.1,28.45,2022369,0
2015-02-06,28.44,28.55,27.12,27.38,1497087,0
2015-02-09,27.42,29.3,27.32,28.5,3195727,0
2015-02-10,28.55,28.78,28.12,28.67,1552946,0
2015-02-11,28.65,29.43,28.26,28.49,1669745,0
2015-02-12,28.52,28.75,28.15,28.38,880606,0
2015-02-13,28.42,28.93,28.23,28.39,1156661,0
2015-02-17,28.33,28.39,27.58,27.76,1225536,0
2015-02-18,27.8,28.78,27.71,28.59,1302375,0
2015-02-19,28.44,28.73,28.21,28.31,486165,0
2015-02-20,28.19,29.33,28.1,29.31,1585851,0
2015-02-23,29.2,30.08,29.2,30.07,1523365,0
2015-02-24,30,31.09,29.91,30.39,3112866,0
2015-02-25,29.88,30.71,28.9,29.55,4464279,0
2015-02-26,29.62,29.73,28.07,28.3,2362071,0
2015-02-27,28.28,28.44,27.67,27.87,2051469,0
2015-03-02,27.66,27.66,26.63,27.21,2884300,0
2015-03-03,27.16,27.52,26.94,27.24,1951600,0
2015-03-04,27.28,27.59,26.74,27.09,1866300,0
2015-03-05,27.15,27.82,26.95,27.29,1105400,0
2015-03-06,26.94,27.3,26.73,27.07,940200,0
2015-03-09,27.03,27.07,26.36,26.5,2116100,0
2015-03-10,26.16,26.87,26.13,26.13,1488100,0
2015-03-11,26.2,26.29,25.77,26.06,1938200,0
2015-03-12,26.18,26.39,25.6,26.2,1951800,0
2015-03-13,26.1,27.09,25.97,26.81,2096600,0
2015-03-16,27.05,27.3,26.85,27.17,1067100,0
2015-03-17,27.37,28.28,27.22,27.98,2101400,0
2015-03-18,27.77,29,27.7,28.84,1532600,0
2015-03-19,28.57,28.79,27.88,27.9,955400,0
2015-03-20,28.05,28.19,27.7,28.08,1253200,0
2015-03-23,28.05,28.57,27.82,28.3,844000,0
2015-03-24,28.32,28.4,27.71,27.98,1216900,0
2015-03-25,27.88,28.11,27.38,27.8,1039000,0
2015-03-26,27.82,28.42,27.67,28.05,1456800,0
2015-03-27,28.03,28.46,28.01,28.29,2011400,0
2015-03-30,29.85,31,29.34,30.88,6106800,0
2015-03-31,30.78,31.59,30.73,31.43,2301515,0
2015-04-01,29.78,30.85,28.72,30.3,3777400,0
2015-04-02,30.52,31.58,30.44,31.29,1627600,0
2015-04-06,31.25,32.14,31.14,31.67,1665900,0
2015-04-07,31.65,31.96,30.7,31.7,1255472,0
2015-04-08,32.09,32.38,30.93,31.01,1746700,0
2015-04-09,31,31.11,30.44,30.85,1029262,0
2015-04-10,31.05,31.47,30.63,31.31,1223300,0
2015-04-13,31.35,31.56,30.85,30.89,627500,0
2015-04-14,30.96,31.28,30.48,30.53,994800,0
2015-04-15,32.16,32.8,31.61,32.37,3469538,0
2015-04-16,32.22,32.78,31.98,32.69,1183164,0
2015-04-17,32.43,32.83,32.14,32.32,1571800,0
2015-04-20,32.65,33.63,32.65,32.94,1322746,0
2015-04-21,32.94,33.48,32.79,33.04,1098696,0
2015-04-22,33.15,33.7,32.91,33.28,2018368,0
2015-04-23,33.25,33.48,32.45,32.67,1215300,0
2015-04-24,32.66,34.69,32.2,33.53,3085284,0
2015-04-27,33.43,33.73,32.96,33.08,884600,0
2015-04-28,33.02,33.26,32.79,33.2,1161013,0
2015-04-29,33.01,33.66,32.83,33.6,1000800,0
2015-04-30,33.43,33.95,32.57,33.27,1771900,0
2015-05-01,33.28,34.01,33.1,33.99,1309900,0
2015-05-04,34.06,34.65,33.75,34.16,1733300,0
2015-05-05,34.14,34.23,33.06,33.4,2287900,0
2015-05-06,33.41,33.58,32.32,32.73,2034033,0
2015-05-07,31.86,33.97,31.86,32.48,2513167,0
2015-05-08,33.52,33.52,32.71,33.07,1758800,0
2015-05-11,32.89,33.31,32.28,32.56,1501900,0
2015-05-12,32.46,33.04,31.99,32.87,1491601,0
2015-05-13,32.98,33.12,32.22,32.38,996057,0
2015-05-14,32.47,32.57,31.81,32.4,1364000,0
2015-05-15,32.65,34.11,32.64,33.85,4366100,0
2015-05-18,33.69,34.04,33.35,33.6,1686365,0
2015-05-19,33.44,33.44,32.61,33.07,1604211,0
2015-05-20,33.01,33.08,32.35,32.59,2173634,0
2015-05-21,32.71,33.41,32.65,32.98,2017500,0
2015-05-22,32.93,32.93,32.03,32.69,1369100,0
2015-05-26,32.61,32.69,32.05,32.36,1103661,0
2015-05-27,32.49,32.62,32.25,32.51,2596100,0
2015-05-28,32.41,32.76,32.3,32.72,870408,0
2015-05-29,32.59,32.76,32.01,32.34,1113700,0
2015-06-01,32.38,32.49,31.98,32.16,1394506,0
2015-06-02,31.98,32.37,31.82,32.29,1981423,0
2015-06-03,32.2,32.54,31.61,32.42,1585200,0
2015-06-04,32.28,32.59,31.75,32.18,2136200,0
2015-06-05,31.89,32.22,31.66,31.96,927000,0
2015-06-08,32.08,32.08,31.47,31.53,1197000,0
2015-06-09,31.48,32.02,31.04,31.94,2032981,0
2015-06-10,33.62,34.5,33.3,33.65,7819003,0
2015-06-11,33.71,34,33.36,33.76,1833996,0
2015-06-12,33.57,33.86,32.84,33.16,1485400,0
2015-06-15,33.28,33.92,32.86,33.87,1545000,0
2015-06-16,33.75,34.08,33.57,34,1574200,0
2015-06-17,34.23,34.23,32.93,33.37,2818200,0
2015-06-18,33.36,33.92,33.36,33.54,1506700,0
2015-06-19,33.55,33.73,33.24,33.31,943100,0
2015-06-22,33.29,33.72,33.23,33.44,739300,0
2015-06-23,33.4,33.45,32.85,32.9,1259827,0
2015-06-24,32.92,33.09,32.67,32.71,2409600,0
2015-06-25,32.78,33,32.04,32.06,2753000,0
2015-06-26,32.1,32.1,30.43,30.58,4872200,0
2015-06-29,30.49,30.89,29.51,29.51,3500300,0
2015-06-30,29.76,29.76,28.68,29.25,2810184,0
2015-07-01,29.4,30.08,29,29.4,2821400,0
2015-07-02,29.84,30.12,29.43,30.07,1826100,0
2015-07-06,29.89,30.11,29.52,29.89,1831800,0
2015-07-07,29.92,29.93,29.18,29.56,1805000,0
2015-07-08,29.16,29.52,28.36,28.61,1779100,0
2015-07-09,28.75,29.08,28.22,28.43,1298400,0
2015-07-10,28.16,28.98,28,28.7,2496100,0
2015-07-13,28.89,29.59,28.45,29.5,1450700,0
2015-07-14,29.47,29.7,29.18,29.49,1081487,0
2015-07-15,29.48,29.61,29.17,29.47,897190,0
2015-07-16,29.29,29.79,29.21,29.42,1098100,0
2015-07-17,29.52,30.18,29.29,29.37,1502700,0
2015-07-20,28.9,29.24,28.1,28.28,1701900,0
2015-07-21,28.3,28.61,27.03,27.1,1631000,0
2015-07-22,27.05,28.01,26.83,27.58,3030100,0
2015-07-23,27.2,27.26,26.12,26.22,4622800,0
2015-07-24,26.08,26.3,24.84,24.94,4164900,0
2015-07-27,25.05,25.09,23.97,24.2,3612300,0
2015-07-28,24.15,24.96,24.12,24.95,2374700,0
2015-07-29,25,25.44,24.39,25.35,3230433,0
2015-07-30,25.34,26.01,25.09,25.88,2307500,0
2015-07-31,25.92,26.7,25.87,26.05,1865800,0
2015-08-03,26.19,26.19,25.01,25.16,1311434,0
2015-08-04,25.2,25.2,23.99,24.45,2653100,0
2015-08-05,24.62,25.07,24.07,24.23,1967400,0
2015-08-06,23.76,24.29,23.22,23.39,3000638,0
2015-08-07,17.34,25,17.34,22.72,3821400,0
2015-08-10,22.94,23.72,22.37,23.66,2597200,0
2015-08-11,23.5,23.72,22.74,23.14,2043625,0
2015-08-12,22.91,24.78,22.68,24.49,3158200,0
2015-08-13,24.38,25.41,24.25,24.84,3361200,0
2015-08-14,24.97,25.81,24.9,25.52,2699500,0
2015-08-17,25.4,26.25,25.24,26.08,2843200,0
2015-08-18,25.9,26.4,25.33,26.26,2409200,0
2015-08-19,26.01,26.89,25.62,26.48,2974900,0
2015-08-20,26.06,26.46,25.45,25.55,3257100,0
2015-08-21,24.48,25.64,24.01,25.32,2981000,0
2015-08-24,25.36,26.52,24.34,24.71,3982297,0
2015-08-25,25.52,25.79,23.9,23.93,2211900,0
2015-08-26,24.58,24.61,23.62,24.22,1531900,0
2015-08-27,24.11,25.88,24.02,25.41,4191800,0
2015-08-28,25.43,26.27,25.13,25.81,1949700,0
2015-08-31,25.77,25.85,25.11,25.75,2343300,0
2015-09-01,25.26,26.18,24.95,25.25,2677500,0
2015-09-02,25.66,25.69,24.17,24.67,2241800,0
2015-09-03,24.69,25.59,24.1,25.15,1297900,0
2015-09-04,24.75,24.86,24.18,24.19,1300500,0
2015-09-08,24.47,25.18,24.23,24.78,1365500,0
2015-09-09,25.04,25.6,24.8,24.86,1543800,0
2015-09-10,24.79,25.38,24.72,24.85,1483587,0
2015-09-11,24.66,25.22,24.29,24.6,1727300,0
2015-09-14,24.57,24.82,24.26,24.71,2161800,0
2015-09-15,24.84,25.57,24.74,25.12,2136100,0
2015-09-16,25.01,25.64,24.84,25.49,1428200,0
2015-09-17,25.51,26.62,25.32,25.81,2787911,0
2015-09-18,25.37,25.73,24.58,24.72,2938800,0
2015-09-21,24.87,24.98,22.7,22.85,3169400,0
2015-09-22,22.68,22.74,20.32,21.57,7868900,0
2015-09-23,21.75,22.18,20.43,20.52,4698708,0
2015-09-24,20.25,20.4,18.96,19.68,5893753,0
2015-09-25,19.74,21.02,19.68,20.67,4977500,0
2015-09-28,20.33,20.97,19.75,20,2744007,0
2015-09-29,19.95,20.51,19.71,19.93,3151500,0
2015-09-30,20.02,20.74,19.87,20.67,3357900,0
2015-10-01,20.73,21.65,20.63,21.47,3768300,0
2015-10-02,21.41,21.66,20.21,21.65,4940500,0
2015-10-05,21.95,23.14,21.71,23.03,2307296,0
2015-10-06,23.1,23.57,22.83,23.01,2467800,0
2015-10-07,23.29,24.15,22.8,23.29,2714565,0
2015-10-08,23.36,24.25,23.18,23.7,3462500,0
2015-10-09,23.79,24,23.04,23.14,2837200,0
2015-10-12,23.07,23.48,22.89,23.35,1797843,0
2015-10-13,23.08,24.05,23.08,23.25,1965500,0
2015-10-14,23.34,23.83,23.01,23.22,1544727,0
2015-10-15,23.24,23.69,22.85,23.62,1477800,0
2015-10-16,23.59,23.73,22.9,23.22,1660000,0
2015-10-19,22.96,23.3,22.66,23.12,1157464,0
2015-10-20,23.14,23.79,23.04,23.07,1354334,0
2015-10-21,22.98,22.99,21.83,21.88,1640300,0
2015-10-22,22.01,22.19,21.2,21.75,2711100,0
2015-10-23,21.81,22.12,20.19,20.49,3728500,0
2015-10-26,20.26,20.41,18.83,19.17,4194600,0
2015-10-27,19.1,19.1,17.34,18.38,5609800,0
2015-10-28,18.47,19.61,18.21,19.11,3976900,0
2015-10-29,18.94,19.56,18.78,19.46,2780300,0
2015-10-30,19.44,19.62,19.16,19.43,2409500,0
2015-11-02,19.36,19.71,19.01,19.7,2499932,0
2015-11-03,19.43,20.35,19.43,20.01,2839747,0
2015-11-04,20.16,21.02,20.01,20.52,2846809,0
2015-11-05,20.6,20.6,18.92,18.98,3462300,0
2015-11-06,18.59,18.86,17.7,18.1,5274500,0
2015-11-09,17.95,18.33,17.25,17.52,3309618,0
2015-11-10,17.55,17.89,17.32,17.74,2487400,0
2015-11-11,17.75,17.8,16.8,16.87,3600500,0
2015-11-12,16.68,17.36,16.45,16.71,2514900,0
2015-11-13,16.7,17.34,16.57,16.88,2782600,0
2015-11-16,16.79,17.38,16.64,17.22,2393600,0
2015-11-17,17.4,17.65,16.44,16.47,2065000,0
2015-11-18,16.43,17.1,16.32,16.99,2267100,0
2015-11-19,16.99,17.18,16.59,16.75,1599560,0
2015-11-20,16.9,17.19,16.33,16.39,1576500,0
2015-11-23,16.34,16.48,16.06,16.31,2144000,0
2015-11-24,16.27,16.73,16.11,16.65,2345900,0
2015-11-25,16.5,17.51,16.46,16.71,3088500,0
2015-11-27,16.67,16.91,15.95,15.97,1168900,0
2015-11-30,16.05,16.41,15.77,16.12,3602000,0
2015-12-01,16.14,16.68,15.81,16.28,3050315,0
2015-12-02,16.21,16.21,14.27,14.46,5478022,0
2015-12-03,14.42,14.89,13.85,13.93,4749644,0
2015-12-04,13.79,13.95,11.33,11.44,9969500,0
2015-12-07,11.33,11.59,11.17,11.53,7497700,0
2015-12-08,11.33,11.72,10.88,11.58,7706335,0
2015-12-09,11.52,11.95,11.26,11.5,6015500,0
2015-12-10,11.5,11.8,11.35,11.65,3154600,0
2015-12-11,11.55,11.74,10.99,11.03,2822600,0
2015-12-14,10.82,10.96,9.62,10.02,5117875,0
2015-12-15,10.17,10.62,10.17,10.37,3331100,0
2015-12-16,10.54,10.65,10.09,10.29,3404600,0
2015-12-17,10.37,10.4,9.97,10.25,5543300,0
2015-12-18,10.25,11.27,10.18,11.21,7457200,0
2015-12-21,11.25,12.28,11.21,12.02,6223300,0
2015-12-22,11.92,12.67,11.81,12.2,3329128,0
2015-12-23,12.3,13.29,12.25,13.03,3835800,0
2015-12-24,12.94,13.16,12.8,13.03,2203126,0
2015-12-28,13.04,13.28,12.85,12.9,3417036,0
2015-12-29,12.99,13.35,12.565,13.21,2732045,0
2015-12-30,13.01,13.3,12.6,12.79,2040772,0
2015-12-31,12.91,13.65,12.81,13.4,1867571,0
2016-01-04,13.13,13.29,12.595,12.87,2425946,0
2016-01-05,12.89,13.07,12.36,13.02,2075298,0
2016-01-06,12.84,12.91,12.32,12.53,2370062,0
2016-01-07,12.36,13.1,12.26,12.53,1801842,0
2016-01-08,12.56,13.41,12.22,13.09,5294254,0
2016-01-11,13.16,13.16,12.16,12.46,6143806,0
2016-01-12,12.43,12.8,11.61,12.24,6356175,0
2016-01-13,12.29,12.95,11.64,11.76,6875535,0
2016-01-14,11.87,12.895,11.6001,12.61,9101987,0
2016-01-15,12.21,12.3,11.09,11.32,4303551,0
2016-01-19,11.42,11.42,10.69,10.96,2768900,0
2016-01-20,10.69,10.86,9.91,10.55,4761160,0
2016-01-21,10.55,11.25,10.54,10.58,5136043,0
2016-01-22,10.65,11.2,10.38,11.17,5096991,0
2016-01-25,10.86,11.2,9.86,9.88,3468838,0
2016-01-26,10.12,10.93,9.67,10.79,3026258,0
2016-01-27,10.57,11.39,10.38,11.07,3173677,0
2016-01-28,11.3,11.58,11.06,11.37,1879205,0
2016-01-29,11.32,12.01,11.32,11.84,3469324,0
2016-02-01,11.79,12.025,11.17,11.93,2263071,0
2016-02-02,11.71,11.87,10.87,11.05,2790045,0
2016-02-03,11.27,12.02,11.18,12,2997757,0
2016-02-04,12.01,12.77,11.85,12.17,2605514,0
2016-02-05,12.02,12.6,11.71,12.11,3683660,0
2016-02-08,11.93,11.98,10.55,10.9,2327517,0
2016-02-09,10.53,11.12,10.29,10.96,2088685,0
2016-02-10,10.64,10.73,9.89,10.31,2748346,0
2016-02-11,9.89,9.98,8.74,8.86,3314194,0
2016-02-12,9.09,9.15,8.18,8.45,3584840,0
2016-02-16,8.44,8.505,7.79,8.05,4737957,0
2016-02-17,8.05,8.91,8.04,8.46,4951807,0
2016-02-18,8.28,8.35,7.84,8.08,3466708,0
2016-02-19,8.01,8.05,7.5,7.81,4234071,0
2016-02-22,7.86,7.935,7.33,7.43,4813490,0
2016-02-23,7.35,7.9,7.2,7.82,5865549,0
2016-02-24,7.66,8.44,7.41,8.32,7004737,0
2016-02-25,8.81,9.69,8.51,9.49,8998676,0
2016-02-26,9.58,10.37,9.51,9.78,6374652,0
2016-02-29,10.22,10.59,9.915,10.08,5324666,0
2016-03-01,10.19,10.39,9.87,10.37,3323846,0
2016-03-02,10.62,11.89,10.5,11.83,6438814,0
2016-03-03,11.67,12.14,11.45,11.6,5399785,0
2016-03-04,11.6,11.85,10.98,11.13,5350650,0
2016-03-07,11.22,12.02,11.13,11.65,4947068,0
2016-03-08,11.58,11.62,10.86,11.05,3578186,0
2016-03-09,11.42,11.75,10.95,11.69,3942669,0
2016-03-10,11.69,12.25,11.45,12.2,3173171,0
2016-03-11,12.39,12.635,12.14,12.28,4309245,0
2016-03-14,12.14,12.69,11.95,12.64,3543275,0
2016-03-15,12.58,12.67,12.09,12.5,3414319,0
2016-03-16,12.37,13.24,12.33,12.95,3483218,0
2016-03-17,13.01,13.805,12.76,13.56,5295085,0
2016-03-18,13.82,14.03,13.22,13.41,4791982,0
2016-03-21,13.27,13.78,13.16,13.35,2152099,0
2016-03-22,13.48,13.74,13.16,13.63,1735867,0
2016-03-23,13.68,13.71,13.28,13.28,2466608,0
2016-03-24,13.22,13.72,12.75,13.71,2216768,0
2016-03-28,13.73,13.8,12.86,13.18,2485977,0
2016-03-29,13.18,13.99,12.82,13.86,3234794,0
2016-03-30,13.89,14.2299,13.37,13.78,2620459,0
2016-03-31,13.85,14.44,13.67,14.37,3131672,0
2016-04-01,14.12,15.07,13.71,14.92,3149661,0
2016-04-04,14.93,15.08,14.14,14.26,2680861,0
2016-04-05,14.13,14.38,13.975,14.16,2752245,0
2016-04-06,13.87,14.35,13.84,14.34,1765857,0
2016-04-07,14.32,14.59,14.18,14.42,2072542,0
2016-04-08,14.59,15.45,14.59,15.09,1805971,0
2016-04-11,15,15.48,14.901,15.18,2009909,0
2016-04-12,15.18,15.28,14.8,15.26,2926699,0
2016-04-13,15.46,15.75,14.95,14.97,3385041,0
2016-04-14,14.89,15.225,14.76,14.84,1614561,0
2016-04-15,14.87,15.79,14.87,15.58,4001721,0
2016-04-18,15.41,16.11,15.35,16.02,2793370,0
2016-04-19,16.08,17.08,15.96,17.05,2813648,0
2016-04-20,17.15,17.173,16.42,16.96,4498325,0
2016-04-21,16.93,17.33,16.64,16.78,3559878,0
2016-04-22,16.89,17.49,16.8535,17.14,2819273,0
2016-04-25,17.08,17.29,16.22,16.36,2289766,0
2016-04-26,16.31,16.9,16.13,16.87,1375973,0
2016-04-27,16.96,17.52,16.84,17.33,1987306,0
2016-04-28,17.67,18.25,17.26,17.3,3056107,0
2016-04-29,17.34,17.725,17.0801,17.63,2160280,0
2016-05-02,17.57,17.81,16.9,17.11,1900858,0
2016-05-03,16.95,17.11,16.23,16.6,5567188,0
2016-05-04,16.95,18.16,16.88,17.9,4361503,0
2016-05-05,18.08,19.2,17.99,18.48,2939130,0
2016-05-06,18.41,19.04,18.23,19.02,1914906,0
2016-05-09,19.05,19.46,18.88,19.17,1787470,0
2016-05-10,19.25,19.82,19,19.67,2467898,0
2016-05-11,19.63,19.97,19.38,19.43,1561561,0
2016-05-12,19.53,19.74,18.59,18.67,1573010,0
2016-05-13,18.3,18.52,17.98,18.25,2689644,0
2016-05-16,18.34,19.01,18.11,18.31,1779092,0
2016-05-17,18.32,19.21,18.05,18.87,2160087,0
2016-05-18,18.68,18.85,18.04,18.29,2643895,0
2016-05-19,18.01,18.42,17.77,18.18,1651645,0
2016-05-20,18.3,18.84,18.265,18.74,927129,0
2016-05-23,18.97,19.09,18.54,18.83,1193455,0
2016-05-24,18.96,18.97,18.47,18.59,933688,0
2016-05-25,17.79,18.44,17.09,17.69,4692904,0
2016-05-26,17.86,17.9,17.27,17.42,1878573,0
2016-05-27,17.43,18.15,17.35,18.07,1478553,0
2016-05-31,18.06,18.97,17.93,18.84,2196078,0
2016-06-01,18.76,20,18.69,19.74,3144256,0
2016-06-02,19.61,20.3,19.2,20.16,2351258,0
2016-06-03,20.55,20.95,19.91,20.67,3188428,0
2016-06-06,20.82,21.12,20.56,21.09,2620801,0
2016-06-07,21.24,21.56,21.005,21.51,1714938,0
2016-06-08,21.71,22.01,21.23,21.25,1950356,0
2016-06-09,20.66,20.88,19.84,20.74,2884658,0
2016-06-10,20.05,20.05,18.11,18.27,3851022,0
2016-06-13,18.09,18.63,17.91,18.14,1915347,0
2016-06-14,17.8,18.1,16.23,16.85,3890925,0
2016-06-15,15.6,16.83,15.4805,16.13,18464318,0
2016-06-16,15.87,16.05,15.52,16.03,19503917,0
2016-06-17,16.03,17.07,16.03,16.92,12803992,0
2016-06-20,16.99,17.51,16.43,16.47,7736921,0
2016-06-21,16.51,16.86,16.19,16.69,3520748,0
2016-06-22,16.64,16.78,15.91,15.97,3577019,0
2016-06-23,15.73,16.43,15.73,16.38,2567987,0
2016-06-24,15.96,16.11,15.47,15.56,5060123,0
2016-06-27,15.79,15.79,14.37,14.62,5007529,0
2016-06-28,14.96,16.31,14.9,15.93,4347423,0
2016-06-29,16.77,17.39,16.66,17.03,7084429,0
2016-06-30,17.02,17.25,16.76,17.24,3101603,0
2016-07-01,17.32,17.43,16.77,17.1,3025248,0
2016-07-05,17.03,17.05,16.04,16.49,2509516,0
2016-07-06,16.22,16.86,16.19,16.56,1741223,0
2016-07-07,16.54,16.96,16.29,16.56,1746357,0
2016-07-08,16.68,17.15,16.64,17.12,1635038,0
2016-07-11,17.19,17.77,16.96,17.55,2859818,0
2016-07-12,17.72,18.39,17.72,18.09,3205323,0
2016-07-13,18.21,18.34,17.45,17.91,1826402,0
2016-07-14,17.89,18.32,17.78,18,2816815,0
2016-07-15,18.06,18.165,17.68,17.98,1344360,0
2016-07-18,17.99,18,17.56,17.74,1970565,0
2016-07-19,17.82,17.82,16.61,16.8,3270682,0
2016-07-20,16.8,16.875,16.195,16.71,5642570,0
2016-07-21,16.77,16.93,16.34,16.42,3636526,0
2016-07-22,16.7,16.98,16.3,16.73,1808256,0
2016-07-25,16.73,16.94,16.27,16.46,2330341,0
2016-07-26,16.35,16.79,16.08,16.68,3347846,0
2016-07-27,16.79,17.045,15.91,15.93,3784609,0
2016-07-28,15.85,16.17,15.595,15.97,3505554,0
2016-07-29,16.06,16.11,14.87,15.13,5130769,0
2016-08-01,15.15,15.33,14.62,14.86,2531930,0
2016-08-02,14.9,14.99,14.54,14.66,1615372,0
2016-08-03,14.71,15.42,14.54,15.26,3954149,0
2016-08-04,15.04,15.59,13.97,14.36,6835501,0
2016-08-05,14.33,14.45,13.74,13.96,2982337,0
2016-08-08,13.98,14.3,13.66,13.67,2289216,0
2016-08-09,13.67,13.77,12.56,12.61,3598567,0
2016-08-10,12.71,12.835,11.93,12.45,5499541,0
2016-08-11,12.4,12.49,12.0718,12.38,2543677,0
2016-08-12,12.44,12.75,12.396,12.47,1958404,0
2016-08-15,12.42,13.04,12.31,12.72,2075551,0
2016-08-16,12.72,12.72,12.33,12.36,1771150,0
2016-08-17,12.29,12.53,12.1,12.34,2788736,0
2016-08-18,12.31,12.54,12.25,12.53,1357619,0
2016-08-19,12.45,12.45,11.96,12.14,2260029,0
2016-08-22,12.07,12.52,11.94,12.48,2203568,0
2016-08-23,12.56,13.26,12.51,13.13,3045852,0
2016-08-24,13.01,13.27,12.83,12.96,2691036,0
2016-08-25,12.92,13.12,12.7,12.85,1841971,0
2016-08-26,12.92,13.5156,12.75,13.03,2432772,0
2016-08-29,12.99,13.29,12.99,13,1415140,0
2016-08-30,13,13.22,12.57,12.66,1432463,0
2016-08-31,12.68,12.88,12.18,12.67,1738962,0
2016-09-01,12.64,12.73,12.13,12.28,1547385,0
2016-09-02,12.28,12.78,12.28,12.47,1334343,0
2016-09-06,12.46,12.825,12.46,12.78,927776,0
2016-09-07,12.93,13.34,12.93,13.25,2439931,0
2016-09-08,13.25,14.34,13.16,14.09,4047197,0
2016-09-09,13.89,13.95,13.26,13.26,1981753,0
2016-09-12,13.14,13.87,12.89,13.75,2230114,0
2016-09-13,13.18,13.4,12.06,12.3,6133612,0
2016-09-14,12.16,12.67,11.85,12.12,3788469,0
2016-09-15,12.02,12.755,11.99,12.36,3379979,0
2016-09-16,12.24,12.45,11.965,12.37,2724080,0
2016-09-19,12.42,12.8,12.26,12.54,1525194,0
2016-09-20,12.59,12.975,12.45,12.9,3514029,0
2016-09-21,13,13.38,12.9,13.11,2444218,0
2016-09-22,13.24,13.3899,12.87,13.27,2610296,0
2016-09-23,13.13,13.425,12.92,12.97,2764698,0
2016-09-26,12.93,13.19,12.74,12.87,1219905,0
2016-09-27,12.81,12.89,12.44,12.69,1287134,0
2016-09-28,12.76,12.9,12.34,12.36,3117977,0
2016-09-29,12.3,12.43,11.94,12.04,2622907,0
2016-09-30,12.03,12.4,11.69,12.39,3874087,0
2016-10-03,12.61,13.31,12.485,13.13,3858451,0
2016-10-04,13.12,13.81,12.775,13,3432206,0
2016-10-05,12.97,13.26,12.87,13.08,2428007,0
2016-10-06,13,13.26,12.74,12.76,2315675,0
2016-10-07,12.85,12.99,12.67,12.86,2277810,0
2016-10-10,12.94,13.4301,12.94,13.38,2011892,0
2016-10-11,13.37,13.43,12.56,12.7,1964549,0
2016-10-12,12.74,12.81,12.26,12.28,2950699,0
2016-10-13,12.14,12.669,11.725,12.61,3673948,0
2016-10-14,12.61,13,12.2,12.55,2527508,0
2016-10-17,12.62,12.8,12.24,12.51,1772291,0
2016-10-18,12.88,13.46,12.73,12.87,5621001,0
2016-10-19,12.8,13.59,12.8,13.37,4973552,0
2016-10-20,12.97,13.25,12.605,12.9,3765915,0
2016-10-21,12.7,12.89,12.37,12.47,2531527,0
2016-10-24,12.46,12.57,11.68,11.87,4039475,0
2016-10-25,11.91,12.16,11.27,11.42,4057622,0
2016-10-26,11.27,11.33,10.56,10.72,6781182,0
2016-10-27,10.67,11.1,10.66,10.79,2737567,0
2016-10-28,10.84,11.01,10.585,10.81,3806507,0
2016-10-31,10.89,11.05,10.65,10.65,2116153,0
2016-11-01,10.64,11,10.53,10.72,5455101,0
2016-11-02,9.32,9.48,7.01,7.34,26943640,0
2016-11-03,7.31,8.03,7.31,7.85,8868840,0
2016-11-04,8.01,8.62,7.9147,8.31,6038197,0
2016-11-07,8.56,8.74,8.33,8.58,3926318,0
2016-11-08,8.73,8.89,8.6,8.61,3558893,0
2016-11-09,9.36,9.4,8.63,9.07,6271136,0
2016-11-10,9.18,9.3999,8.21,8.38,6835888,0
2016-11-11,8.43,8.51,8.05,8.33,4900047,0
2016-11-14,8.55,8.93,8.34,8.77,5310931,0
2016-11-15,8.75,9.06,8.62,9.01,2252276,0
2016-11-16,8.93,9.12,8.84,9.09,2316384,0
2016-11-17,9.21,9.7,9.21,9.48,3276366,0
2016-11-18,9.51,9.55,9.12,9.22,2893587,0
2016-11-21,9.14,9.415,9.02,9.33,1591093,0
2016-11-22,9.45,9.49,8.85,8.86,3094522,0
2016-11-23,8.75,9.23,8.71,9.21,1154844,0
2016-11-25,9.19,9.29,9.02,9.17,900230,0
2016-11-28,9.2,9.43,9.1,9.35,2262252,0
2016-11-29,9.27,9.31,8.87,8.95,1778378,0
2016-11-30,9,9.03,8.495,8.65,4827808,0
2016-12-01,8.7,8.72,8.095,8.17,3021018,0
2016-12-02,8.18,8.33,7.67,7.74,7127012,0
2016-12-05,7.74,8.32,7.62,8.3,4836961,0
2016-12-06,8.28,8.49,8.1,8.4,4525004,0
2016-12-07,8.39,8.5,8.04,8.12,3135568,0
2016-12-08,8.09,8.31,7.84,8.21,3961934,0
2016-12-09,8.4,9.09,8.4,8.98,13545139,0
2016-12-12,8.89,9.23,8.3,8.32,4674408,0
2016-12-13,8.44,8.57,8.22,8.52,2096389,0
2016-12-14,8.48,8.935,8.34,8.37,2701519,0
2016-12-15,8.38,8.46,8.005,8.41,2943442,0
2016-12-16,8.42,8.79,8.41,8.71,4754738,0
2016-12-19,8.86,8.86,8.46,8.6,2145215,0
2016-12-20,8.17,8.5,8.17,8.25,3156117,0
2016-12-21,8.34,8.4,8.17,8.35,2499519,0
2016-12-22,8.3,8.32,8,8.01,3283021,0
2016-12-23,8.14,8.35,7.98,8.31,3593427,0
2016-12-27,8.34,8.68,8.22,8.6,2041757,0
2016-12-28,8.58,8.68,8.335,8.46,2406762,0
2016-12-29,8.47,8.8,8.44,8.54,1504287,0
2016-12-30,8.51,8.54,8.425,8.46,1400097,0
2017-01-03,8.47,8.58,8.085,8.29,2391640,0
2017-01-04,8.23,8.91,8.23,8.89,3009231,0
2017-01-05,8.95,9.025,8.75,8.95,2233332,0
2017-01-06,9,9.25,8.76,9.24,2430702,0
2017-01-09,9.09,9.16,8.835,9.1,2556314,0
2017-01-10,9.11,9.38,8.98,9.32,2603974,0
2017-01-11,9.47,9.82,9.41,9.67,4757548,0
2017-01-12,9.59,9.75,9.21,9.48,2341824,0
2017-01-13,9.46,9.97,9.45,9.86,2441781,0
2017-01-17,10.11,10.46,9.89,10.42,4930670,0
2017-01-18,9.94,10.12,9.67,9.87,3867394,0
2017-01-19,9.91,9.98,9.51,9.7,3221470,0
2017-01-20,9.78,10.02,9.41,9.42,2601524,0
2017-01-23,9.41,9.57,8.91,9.09,3532662,0
2017-01-24,9.1,9.6101,9.1,9.53,2541050,0
2017-01-25,9.63,10.02,9.48,9.97,4561102,0
2017-01-26,10.13,10.19,9.84,9.94,5016327,0
2017-01-27,9.84,9.905,9.355,9.5,3787342,0
2017-01-30,9.45,9.47,8.97,9.24,4952092,0
2017-01-31,9.13,9.7,9.13,9.55,4471123,0
2017-02-01,9.59,9.6746,9.215,9.32,1948739,0
2017-02-02,9.27,9.83,9.1,9.6,5928025,0
2017-02-03,9.63,9.77,9.6,9.62,2876994,0
2017-02-06,9.62,9.67,8.995,9.1,2804586,0
2017-02-07,9.07,9.2,8.81,8.82,3019188,0
2017-02-08,8.8,8.89,8.41,8.7,2605983,0
2017-02-09,8.3,8.81,8.3,8.47,4419429,0
2017-02-10,8.41,8.8,8.37,8.75,2426245,0
2017-02-13,8.85,8.97,8.65,8.75,2083937,0
2017-02-14,8.63,8.78,8.49,8.62,1616773,0
2017-02-15,8.73,9.39,8.66,9.25,6309129,0
2017-02-16,9.24,9.48,9.15,9.2,2541685,0
2017-02-17,9.28,9.3,8.665,9.04,2374982,0
2017-02-21,9,9.295,8.89,9.12,2758317,0
2017-02-22,9.08,9.17,8.85,9,3223128,0
2017-02-23,9.04,9.12,8.7,8.78,4092877,0
2017-02-24,9.18,9.25,8.44,8.48,3886909,0
2017-02-27,8.56,8.59,7.92,8.32,5206936,0
2017-02-28,8.24,8.4701,8,8.04,4693432,0
2017-03-01,8.18,8.44,8.02,8.02,3122529,0
2017-03-02,8.01,8.31,7.94,8.12,2881683,0
2017-03-03,8.15,8.32,7.96,8.29,2306077,0
2017-03-06,8.27,8.27,7.83,8.11,2470634,0
2017-03-07,8.11,8.1728,7.71,7.8,4031229,0
2017-03-08,7.8,7.8,7.27,7.62,5372069,0
2017-03-09,7.61,7.89,7.57,7.76,2651378,0
2017-03-10,7.89,8.09,7.79,7.9,3086983,0
2017-03-13,7.88,7.93,7.45,7.5,3031171,0
2017-03-14,7.52,7.52,7.11,7.26,3489088,0
2017-03-15,7.28,7.35,7.12,7.31,3667221,0
2017-03-16,7.29,7.605,7.14,7.51,5221247,0
2017-03-17,7.53,7.53,7.21,7.3,4282218,0
2017-03-20,7.26,7.34,7.07,7.12,3302165,0
2017-03-21,7.15,7.35,7.09,7.29,3425323,0
2017-03-22,7.26,7.29,6.67,6.96,5691338,0
2017-03-23,6.8,7.15,6.8,7.05,3123323,0
2017-03-24,7.05,7.4,7.03,7.33,2929558,0
2017-03-27,7.46,7.68,7.26,7.55,3186001,0
2017-03-28,7.49,7.59,7.305,7.57,2988270,0
2017-03-29,7.58,7.95,7.57,7.69,2785597,0
2017-03-30,7.67,7.81,7.52,7.68,2145637,0
2017-03-31,7.66,8.02,7.6,7.86,2464633,0
2017-04-03,7.85,7.98,7.625,7.82,2020782,0
2017-04-04,7.83,7.99,7.7,7.98,2315051,0
2017-04-05,7.99,8.165,7.91,8.01,3091445,0
2017-04-06,8,8.105,7.85,8.06,3398296,0
2017-04-07,8.04,8.12,7.71,7.76,2474879,0
2017-04-10,7.8,7.94,7.7,7.91,2238996,0
2017-04-11,7.79,7.87,7.365,7.56,4002780,0
2017-04-12,7.49,7.56,7.21,7.43,2691197,0
2017-04-13,7.41,7.43,7.15,7.19,2784024,0
2017-04-17,7.13,7.17,7.02,7.05,2142909,0
2017-04-18,7.04,7.17,6.91,7.05,2583979,0
2017-04-19,7.02,7.04,6.31,6.47,6662858,0
2017-04-20,6.56,6.75,6.3,6.61,5376463,0
2017-04-21,6.59,6.68,6.34,6.38,3983469,0
2017-04-24,6.45,6.585,6.25,6.3,3176176,0
2017-04-25,6.31,6.38,6.14,6.19,3733289,0
2017-04-26,6.47,6.78,6.3301,6.47,5098505,0
2017-04-27,6.44,6.48,6.16,6.29,3225975,0
2017-04-28,6.3,6.47,6.11,6.42,3388067,0
2017-05-01,6.41,6.7,6.39,6.63,2723781,0
2017-05-02,6.62,6.72,6.26,6.33,3312883,0
2017-05-03,6.25,6.33,6,6.02,4262499,0
2017-05-04,6,6.055,5.84,5.93,4028574,0
2017-05-05,6.4,6.525,6.05,6.47,6034411,0
2017-05-08,6.42,6.66,6.42,6.56,3794555,0
2017-05-09,6.57,6.62,6.35,6.4,2759760,0
2017-05-10,6.43,6.9,6.38,6.81,5779046,0
2017-05-11,6.89,7.25,6.83,7.03,5518768,0
2017-05-12,7.01,7.12,6.73,6.82,2753600,0
2017-05-15,6.86,7.07,6.84,6.99,2927770,0
2017-05-16,6.93,7.055,6.83,6.89,3585473,0
2017-05-17,6.79,7.25,6.59,7,6307538,0
2017-05-18,7.02,7.36,6.795,7.26,5287288,0
2017-05-19,9.24,9.4,8.8,9.12,32630259,0
2017-05-22,9.34,9.54,8.13,8.16,19434939,0
2017-05-23,8.39,8.5,8.04,8.18,7947244,0
2017-05-24,8.08,8.66,8.07,8.59,8495410,0
2017-05-25,8.58,8.8,8.22,8.65,5824799,0
2017-05-26,8.62,8.65,8.42,8.58,2367602,0
2017-05-30,8.52,8.56,8.32,8.39,2669270,0
2017-05-31,8.29,8.38,8.09,8.27,2821672,0
2017-06-01,8.27,8.55,8.24,8.4,2199434,0
2017-06-02,8.4,8.54,8.31,8.38,2556964,0
2017-06-05,8.22,8.39,8.09,8.2,2123272,0
2017-06-06,8.19,8.65,8.09,8.52,5137635,0
2017-06-07,8.38,8.51,7.915,8.07,5497635,0
2017-06-08,8.06,8.12,7.735,7.81,2593007,0
2017-06-09,7.75,8.05,7.71,8.04,3036341,0
2017-06-12,8.04,8.2,7.9,8.11,2829317,0
2017-06-13,8.14,8.275,8.03,8.19,1594747,0
2017-06-14,8.21,8.23,7.84,7.91,2604358,0
2017-06-15,7.89,8.07,7.79,8.05,2121718,0
2017-06-16,7.97,8.1,7.825,8.08,2378005,0
2017-06-19,8.05,8.24,7.945,8.18,2396980,0
2017-06-20,8.14,8.23,7.845,8.18,2319534,0
2017-06-21,8.25,8.4,7.92,8.03,3399981,0
2017-06-22,8.05,8.4,8.02,8.24,1411668,0
2017-06-23,8.23,8.61,8.19,8.5,3397853,0
2017-06-26,8.57,8.78,8.51,8.69,1987041,0
2017-06-27,8.68,8.7369,8.46,8.52,1911947,0
2017-06-28,8.57,8.66,8.39,8.41,2310625,0
2017-06-29,8.37,8.41,8.04,8.27,2403462,0
2017-06-30,8.27,8.44,8.1,8.27,2369030,0
2017-07-03,8.31,8.52,8.22,8.31,689492,0
2017-07-05,8.29,8.41,8.08,8.11,1946774,0
2017-07-06,8.13,8.13,7.7,7.8,3478530,0
2017-07-07,7.78,7.79,7.41,7.67,2215149,0
2017-07-10,7.68,7.69,7.4,7.44,1663615,0
2017-07-11,7.46,7.55,7.31,7.38,2624273,0
2017-07-12,7.5,7.63,7.42,7.42,2707131,0
2017-07-13,7.74,8.21,7.68,7.73,5592445,0
2017-07-14,7.79,8.46,7.77,8.24,5682228,0
2017-07-17,8.23,8.65,8.2,8.64,3920139,0
2017-07-18,8.63,8.85,8.57,8.76,3579480,0
2017-07-19,8.79,9.11,8.74,9.04,5197174,0
2017-07-20,9.1,9.17,8.92,8.99,3775958,0
2017-07-21,9,9,8.59,8.83,3065376,0
2017-07-24,8.82,8.87,8.57,8.76,2469947,0
2017-07-25,8.75,9.011,8.72,8.73,7256851,0
2017-07-26,8.74,8.82,8.56,8.61,3012795,0
2017-07-27,8.6,8.83,8.575,8.75,5101445,0
2017-07-28,8.8,9.01,8.75,8.95,9145654,0
2017-07-31,8.96,9.02,8.7501,8.98,1609831,0
2017-08-01,8.99,9.12,8.77,8.98,1268448,0
2017-08-02,8.97,8.97,8.625,8.68,2033582,0
2017-08-03,8.68,8.68,8.05,8.07,5304842,0
2017-08-04,8.2,8.87,7.84,8.49,7904593,0
2017-08-07,8.49,8.75,8.39,8.6,3625976,0
2017-08-08,8.44,8.58,8.16,8.28,4712768,0
2017-08-09,8.32,8.32,8.16,8.24,1869584,0
2017-08-10,8.19,8.525,8.175,8.37,2674105,0
2017-08-11,8.3,8.51,8.27,8.48,1575181,0
2017-08-14,8.52,8.675,8.5,8.58,1774176,0
2017-08-15,8.55,8.63,8.23,8.43,1801657,0
2017-08-16,8.45,8.555,8.38,8.51,1484378,0
2017-08-17,8.51,8.8,8.46,8.72,3554747,0
2017-08-18,8.79,9.58,8.61,9.28,8838734,0
2017-08-21,9.38,9.95,9.28,9.8,6136358,0
2017-08-22,9.8,10.005,9.7902,9.83,4581648,0
2017-08-23,9.81,10.005,9.63,9.93,3362157,0
2017-08-24,9.95,10.01,9.56,9.59,2100675,0
2017-08-25,9.64,9.6699,9.305,9.59,1932108,0
2017-08-28,9.62,9.66,9.27,9.5,1549002,0
2017-08-29,9.47,9.65,9.31,9.6,1433125,0
2017-08-30,9.6,9.7,9.35,9.61,1734394,0
2017-08-31,9.43,9.55,9.32,9.42,2835831,0
2017-09-01,9.42,9.42,9.05,9.16,3503855,0
2017-09-05,9.26,9.26,8.7099,8.87,4443974,0
2017-09-06,8.88,9.22,8.72,8.94,3881746,0
2017-09-07,8.96,9.45,8.87,9.36,3392071,0
2017-09-08,9.3,9.425,9.02,9.18,2484203,0
2017-09-11,9.15,9.25,9.05,9.13,1510960,0
2017-09-12,9.12,9.43,9.12,9.4,3017436,0
2017-09-13,9.4,9.56,9.2,9.3,2024395,0
2017-09-14,9.26,9.38,9.12,9.27,1299223,0
2017-09-15,9.27,9.37,9.06,9.35,2560281,0
2017-09-18,9.33,9.48,9.3,9.47,2445628,0
2017-09-19,9.26,9.71,9.17,9.57,3583216,0
2017-09-20,9.58,9.76,9.55,9.66,1863795,0
2017-09-21,9.65,9.87,9.63,9.76,2416769,0
2017-09-22,9.76,9.9,9.69,9.74,2128005,0
2017-09-25,9.77,9.9,9.39,9.55,2213084,0
2017-09-26,9.52,9.81,9.48,9.67,2113850,0
2017-09-27,9.63,9.95,9.63,9.87,2747499,0
2017-09-28,9.9,9.94,9.66,9.71,2270217,0
2017-09-29,9.68,9.99,9.64,9.79,3483558,0
2017-10-02,9.79,9.835,9.36,9.49,2740816,0
2017-10-03,9.52,9.62,9.275,9.32,3012488,0
2017-10-04,9.3,9.47,9.24,9.3,2172338,0
2017-10-05,9.42,9.59,9.315,9.52,2402129,0
2017-10-06,9.47,9.59,9.35,9.51,1366900,0
2017-10-09,9.56,9.56,9.42,9.44,1667886,0
2017-10-10,9.5,9.53,9.33,9.38,2751859,0
2017-10-11,9.38,9.66,9.33,9.36,3065205,0
2017-10-12,9.35,9.78,9.285,9.59,2947465,0
2017-10-13,9.65,9.74,9.5217,9.64,2508221,0
2017-10-16,9.64,9.94,9.64,9.81,3772620,0
2017-10-17,9.56,9.66,9.29,9.44,4690917,0
2017-10-18,9.41,9.75,9.33,9.38,3533349,0
2017-10-19,9.37,9.49,9.07,9.24,4105044,0
2017-10-20,9.26,9.28,9.14,9.26,2191690,0
2017-10-23,9.28,9.4205,8.88,9.09,4041864,0
2017-10-24,9.31,9.38,9.12,9.21,2735328,0
2017-10-25,9.19,11.19,9.14,10.78,15280727,0
2017-10-26,10.9,11.38,10.85,11.18,11626725,0
2017-10-27,11.14,11.29,10.97,11.22,7137105,0
2017-10-30,12.72,12.84,11.76,11.85,51511941,0
2017-10-31,11.89,12.5,11.87,12.45,17775234,0
2017-11-01,12.5,12.59,12.22,12.34,9091022,0
2017-11-02,12.3,12.48,11.95,12.25,8391660,0
2017-11-03,12.3,12.4399,12.1535,12.37,8509367,0
2017-11-06,12.33,12.5,12.28,12.45,4543397,0
2017-11-07,12.49,12.51,12.16,12.16,4169959,0
2017-11-08,12.08,12.22,12.07,12.09,4575888,0
2017-11-09,12.09,12.19,11.64,11.76,8094181,0
2017-11-10,11.73,12.09,11.6,12.03,6854977,0
