Date,Open,High,Low,Close,Volume,OpenInt
1993-12-14,13.64,14.434,13.601,14.356,1242055,0
1993-12-15,14.277,14.277,13.8,14.04,1035007,0
1993-12-16,14.078,14.078,13.961,14.04,658493,0
1993-12-17,14.04,14.04,13.723,13.723,1213924,0
1993-12-20,13.723,14.157,13.723,14.157,1481154,0
1993-12-21,14.117,14.517,14.117,14.356,1017712,0
1993-12-22,14.396,14.396,14.24,14.356,231257,0
1993-12-23,14.396,14.673,14.396,14.631,225722,0
1993-12-27,14.713,15.07,14.713,14.99,78855,0
1993-12-28,14.949,14.949,14.834,14.91,315415,0
1993-12-29,14.99,15.111,14.99,15.111,304809,0
1993-12-30,15.111,15.267,15.111,15.19,180074,0
1993-12-31,15.111,15.15,14.99,15.07,153329,0
1994-01-03,15.111,15.111,14.673,14.873,539292,0
1994-01-04,14.873,14.873,14.157,14.319,2594090,0
1994-01-05,13.961,14.078,13.8,14.078,3381701,0
1994-01-06,13.961,14.078,13.64,13.8,3173962,0
1994-01-07,13.763,13.763,13.166,13.246,3952351,0
1994-01-10,13.286,13.64,13.246,13.601,1626640,0
1994-01-11,13.64,13.64,13.446,13.563,1366562,0
1994-01-12,13.522,13.522,13.246,13.323,2546822,0
1994-01-13,13.286,13.323,13.206,13.246,1191328,0
1994-01-14,13.286,13.363,13.206,13.286,1574758,0
1994-01-17,13.246,13.323,13.166,13.286,1334281,0
1994-01-18,13.286,13.286,13.166,13.206,1289323,0
1994-01-19,13.166,13.483,13.166,13.406,1530725,0
1994-01-20,13.406,13.446,13.206,13.323,1292781,0
1994-01-21,13.363,13.363,13.246,13.323,1684045,0
1994-01-24,13.323,13.323,13.166,13.206,2422549,0
1994-01-25,13.166,13.286,13.087,13.206,1695116,0
1994-01-26,13.166,13.246,13.166,13.206,834189,0
1994-01-27,13.206,13.286,13.166,13.206,1856742,0
1994-01-28,13.286,13.682,13.246,13.64,1481610,0
1994-01-31,13.64,14.078,13.64,13.88,1517124,0
1994-02-01,13.406,13.483,13.323,13.406,3506208,0
1994-02-02,13.363,13.363,13.206,13.323,3864273,0
1994-02-03,13.363,13.601,13.323,13.563,2461975,0
1994-02-04,13.522,13.723,13.483,13.522,1448641,0
1994-02-07,13.522,13.84,13.522,13.8,921567,0
1994-02-08,13.64,13.723,13.563,13.601,1056682,0
1994-02-09,13.522,13.682,13.522,13.682,887444,0
1994-02-10,13.64,13.763,13.563,13.563,1127003,0
1994-02-11,13.563,13.601,13.483,13.563,796371,0
1994-02-14,13.601,13.682,13.563,13.64,711063,0
1994-02-15,13.601,13.8,13.601,13.682,808363,0
1994-02-16,13.682,13.84,13.64,13.763,771012,0
1994-02-17,13.84,13.961,13.763,13.763,1147063,0
1994-02-18,13.763,13.8,13.64,13.682,500322,0
1994-02-22,13.483,13.601,13.363,13.483,1327828,0
1994-02-23,13.483,13.601,13.483,13.601,1171272,0
1994-02-24,13.563,13.563,13.406,13.446,619992,0
1994-02-25,13.363,13.406,13.286,13.286,750721,0
1994-02-28,13.363,13.363,13.206,13.246,599930,0
1994-03-01,13.206,13.246,13.166,13.246,866691,0
1994-03-02,13.166,13.206,13.046,13.046,1250588,0
1994-03-03,13.046,13.046,12.852,12.852,843408,0
1994-03-04,12.852,12.892,12.691,12.768,1162510,0
1994-03-07,12.768,12.768,12.73,12.73,691697,0
1994-03-08,12.73,12.768,12.691,12.73,1249205,0
1994-03-09,12.7,12.862,12.7,12.862,309416,0
1994-03-10,12.816,12.9,12.7,12.738,1237215,0
1994-03-11,12.738,13.059,12.738,13.02,342850,0
1994-03-14,13.099,13.099,12.975,13.059,395880,0
1994-03-15,13.059,13.18,13.02,13.137,726972,0
1994-03-16,13.137,13.18,12.936,12.975,546441,0
1994-03-17,12.936,13.137,12.936,13.059,775394,0
1994-03-18,13.059,13.059,12.816,12.862,1142909,0
1994-03-21,12.862,12.936,12.816,12.862,486489,0
1994-03-22,12.862,12.9,12.738,12.9,634282,0
1994-03-23,12.936,13.099,12.9,13.099,590247,0
1994-03-24,13.02,13.22,13.02,13.137,483731,0
1994-03-25,13.22,13.22,13.137,13.137,266996,0
1994-03-28,13.18,13.26,13.02,13.26,558661,0
1994-03-29,13.22,13.34,13.22,13.26,361063,0
1994-03-30,13.18,13.26,13.02,13.059,685931,0
1994-03-31,13.02,13.059,12.862,12.9,777235,0
1994-04-04,12.7,12.816,12.66,12.738,1088500,0
1994-04-05,12.816,12.975,12.816,12.936,1187410,0
1994-04-06,13.299,13.458,13.22,13.38,961458,0
1994-04-07,13.38,13.42,13.26,13.42,1562541,0
1994-04-08,13.38,13.818,13.38,13.742,1034549,0
1994-04-11,13.701,13.742,13.541,13.656,540908,0
1994-04-12,13.701,13.701,13.34,13.34,504477,0
1994-04-13,13.458,13.656,13.42,13.656,1280789,0
1994-04-14,13.582,13.619,13.541,13.582,810435,0
1994-04-15,13.701,13.861,13.619,13.656,680855,0
1994-04-18,13.656,13.742,13.541,13.582,575493,0
1994-04-19,13.656,13.656,13.458,13.582,724435,0
1994-04-20,13.582,13.619,13.137,13.22,870387,0
1994-04-21,13.26,13.619,13.22,13.458,774010,0
1994-04-22,13.496,13.582,13.458,13.496,323022,0
1994-04-25,13.582,13.818,13.541,13.818,993967,0
1994-04-26,14.42,14.498,14.3,14.338,1943437,0
1994-04-28,14.338,14.338,14.024,14.221,1262115,0
1994-04-29,14.181,14.338,14.138,14.26,1123085,0
1994-05-02,14.26,14.42,14.181,14.382,570187,0
1994-05-03,14.42,14.461,14.26,14.42,821966,0
1994-05-04,14.382,14.498,14.382,14.461,683166,0
1994-05-05,14.498,14.498,14.382,14.382,395648,0
1994-05-06,14.338,14.382,14.099,14.138,424238,0
1994-05-09,14.138,14.138,14.06,14.099,278751,0
1994-05-10,14.138,14.659,14.138,14.42,941860,0
1994-05-11,14.659,14.743,14.461,14.461,954772,0
1994-05-12,14.498,14.581,14.461,14.461,413174,0
1994-05-13,14.62,14.779,14.62,14.704,1027168,0
1994-05-16,14.62,14.743,14.581,14.743,697690,0
1994-05-17,14.659,14.82,14.62,14.743,439456,0
1994-05-18,14.704,14.704,14.62,14.659,396111,0
1994-05-19,14.62,14.82,14.62,14.743,1071899,0
1994-05-20,14.704,14.704,14.42,14.42,458594,0
1994-05-23,14.581,14.743,14.581,14.581,578719,0
1994-05-24,14.903,15.141,14.903,14.981,1071670,0
1994-05-25,14.903,15.302,14.903,15.264,778851,0
1994-05-26,15.302,15.501,15.302,15.462,1516889,0
1994-05-27,15.382,15.661,15.382,15.622,731354,0
1994-05-31,15.539,15.661,15.424,15.424,617916,0
1994-06-01,15.382,15.462,15.102,15.18,403257,0
1994-06-02,15.102,15.341,15.02,15.302,625294,0
1994-06-03,15.264,15.382,15.264,15.302,585401,0
1994-06-06,15.341,15.424,15.302,15.424,345617,0
1994-06-07,15.382,15.382,15.18,15.222,619296,0
1994-06-08,15.222,15.264,14.981,15.102,286362,0
1994-06-09,15.15,15.19,15.066,15.15,312414,0
1994-06-10,15.232,15.232,15.111,15.111,164164,0
1994-06-13,15.111,15.392,15.029,15.311,810666,0
1994-06-14,15.311,15.352,15.15,15.15,582867,0
1994-06-15,15.19,15.232,15.111,15.111,545749,0
1994-06-16,15.111,15.352,15.111,15.232,630825,0
1994-06-17,15.232,15.272,15.111,15.111,1429964,0
1994-06-20,15.029,15.066,14.868,14.908,463897,0
1994-06-21,14.945,14.99,14.709,14.829,386659,0
1994-06-22,14.908,15.272,14.908,15.111,1086883,0
1994-06-23,15.15,15.432,15.111,15.311,388042,0
1994-06-24,15.392,15.392,15.15,15.15,534682,0
1994-06-27,15.15,15.272,15.111,15.19,230794,0
1994-06-28,15.19,15.232,15.111,15.15,174075,0
1994-06-29,15.111,15.432,15.111,15.392,236101,0
1994-06-30,15.392,15.475,15.232,15.432,278292,0
1994-07-01,15.311,15.392,15.029,15.19,580561,0
1994-07-05,15.272,15.352,15.19,15.19,385044,0
1994-07-06,15.232,15.311,15.232,15.272,645815,0
1994-07-07,15.311,15.513,15.272,15.432,392882,0
1994-07-08,15.475,15.475,15.352,15.475,575722,0
1994-07-11,15.513,15.513,15.352,15.352,289130,0
1994-07-12,15.272,15.272,14.99,15.066,936093,0
1994-07-13,15.111,15.311,15.066,15.272,268380,0
1994-07-14,15.311,15.636,15.311,15.597,911194,0
1994-07-15,15.597,15.955,15.597,15.919,1335668,0
1994-07-18,15.513,16.039,15.513,16.039,970908,0
1994-07-19,16.078,16.603,16.078,16.524,2582564,0
1994-07-20,16.524,16.648,16.482,16.524,1392152,0
1994-07-21,16.524,16.603,16.482,16.524,596010,0
1994-07-22,16.563,16.603,16.524,16.524,469199,0
1994-07-25,16.524,16.603,16.442,16.603,939557,0
1994-07-26,16.648,16.769,16.482,16.684,738268,0
1994-07-27,16.603,16.648,16.321,16.563,705301,0
1994-07-28,16.524,16.807,16.482,16.769,455830,0
1994-07-29,16.723,16.807,16.603,16.684,384816,0
1994-08-01,16.648,16.723,16.603,16.648,710370,0
1994-08-02,16.769,16.807,16.648,16.648,676475,0
1994-08-03,16.563,16.769,16.563,16.684,679475,0
1994-08-04,16.723,16.931,16.684,16.89,540445,0
1994-08-05,16.807,16.966,16.769,16.89,538828,0
1994-08-08,16.844,17.21,16.844,16.844,663108,0
1994-08-09,16.648,16.966,16.648,16.966,693078,0
1994-08-10,17.05,17.293,17.05,17.128,831186,0
1994-08-11,17.05,17.21,16.89,16.931,445455,0
1994-08-12,16.844,16.89,16.769,16.807,464126,0
1994-08-15,16.723,16.966,16.723,16.844,507014,0
1994-08-16,16.89,16.89,16.807,16.89,786689,0
1994-08-17,16.844,16.844,16.769,16.807,629442,0
1994-08-18,16.769,16.807,16.28,16.28,720516,0
1994-08-19,16.28,16.321,16.078,16.201,930100,0
1994-08-22,16.201,16.242,16.119,16.161,501020,0
1994-08-23,16.242,16.648,16.242,16.482,751874,0
1994-08-24,16.603,16.807,16.524,16.807,713602,0
1994-08-25,16.89,16.931,16.769,16.844,998348,0
1994-08-26,16.844,16.931,16.807,16.89,1075586,0
1994-08-29,16.89,17.05,16.723,17.05,706222,0
1994-08-30,16.966,17.05,16.844,17.05,404179,0
1994-08-31,17.008,17.091,16.966,17.05,582179,0
1994-09-01,17.05,17.091,16.931,17.008,396111,0
1994-09-02,17.008,17.05,16.89,16.931,230794,0
1994-09-06,16.931,17.05,16.844,17.008,489258,0
1994-09-07,17.008,17.091,16.966,17.091,519234,0
1994-09-08,17.05,17.414,17.05,17.37,679015,0
1994-09-09,17.169,17.169,17.008,17.128,504248,0
1994-09-12,16.852,17.013,16.81,16.895,395648,0
1994-09-13,16.895,17.177,16.895,17.136,425161,0
1994-09-14,17.136,17.34,17.136,17.301,269301,0
1994-09-15,17.219,17.665,17.136,17.588,262388,0
1994-09-16,17.505,17.625,17.461,17.588,701382,0
1994-09-19,17.544,17.708,17.505,17.544,585867,0
1994-09-20,17.423,17.461,17.177,17.219,408790,0
1994-09-21,17.219,17.219,16.774,17.013,331785,0
1994-09-22,17.099,17.177,17.059,17.099,406258,0
1994-09-23,17.136,17.34,17.099,17.263,375588,0
1994-09-26,17.301,17.461,17.263,17.423,540673,0
1994-09-27,17.383,17.829,17.34,17.79,380432,0
1994-09-28,18.073,18.238,17.991,18.238,785770,0
1994-09-29,18.155,18.195,17.829,17.991,408562,0
1994-09-30,18.073,18.115,17.708,17.708,473584,0
1994-10-03,17.79,17.79,17.444,17.461,466201,0
1994-10-04,17.383,17.423,16.852,16.935,1425814,0
1994-10-05,16.895,16.935,16.364,16.364,661492,0
1994-10-06,16.486,16.652,16.486,16.527,775158,0
1994-10-07,16.527,16.895,16.447,16.81,564424,0
1994-10-10,16.935,17.013,16.774,16.852,197134,0
1994-10-11,16.852,17.099,16.774,17.099,648810,0
1994-10-12,17.013,17.013,16.81,16.895,397724,0
1994-10-13,17.099,17.34,17.099,17.301,341236,0
1994-10-14,17.301,17.301,17.136,17.263,317030,0
1994-10-17,17.263,17.708,17.219,17.588,526152,0
1994-10-18,17.588,17.665,17.544,17.665,748642,0
1994-10-19,17.665,17.665,17.505,17.544,743802,0
1994-10-20,17.505,17.544,17.34,17.461,302732,0
1994-10-21,17.423,17.461,17.34,17.461,250165,0
1994-10-24,17.423,17.665,17.383,17.625,459516,0
1994-10-25,17.505,17.505,17.099,17.099,1174268,0
1994-10-26,17.099,17.708,17.059,17.588,1033858,0
1994-10-27,17.829,17.829,17.136,17.263,550130,0
1994-10-28,17.263,17.505,17.136,17.505,623447,0
1994-10-31,17.461,17.749,17.423,17.588,347000,0
1994-11-01,17.544,17.665,17.263,17.263,726047,0
1994-11-02,17.219,17.219,16.975,16.975,757637,0
1994-11-03,16.975,17.013,16.201,16.403,1587444,0
1994-11-04,16.447,16.687,16.326,16.326,966068,0
1994-11-07,16.326,16.403,16.201,16.242,294892,0
1994-11-08,16.28,16.364,16.242,16.28,718671,0
1994-11-09,16.326,16.687,16.326,16.608,636818,0
1994-11-10,16.687,16.687,16.28,16.326,879606,0
1994-11-11,16.364,16.527,16.326,16.447,412251,0
1994-11-14,16.486,16.895,16.486,16.81,481422,0
1994-11-15,16.81,17.301,16.81,17.219,700920,0
1994-11-16,17.263,17.34,17.013,17.219,516926,0
1994-11-17,17.177,17.263,16.895,16.975,670024,0
1994-11-18,16.774,16.895,16.403,16.486,521082,0
1994-11-21,16.447,16.527,15.955,15.955,624833,0
1994-11-22,16,16,15.185,15.267,1532106,0
1994-11-23,15.185,15.185,14.738,14.981,1819854,0
1994-11-25,14.94,14.981,14.898,14.94,406258,0
1994-11-28,14.898,14.94,14.815,14.898,714060,0
1994-11-29,14.815,15.185,14.815,15.141,776083,0
1994-11-30,15.102,15.346,15.102,15.346,821503,0
1994-12-01,15.387,15.713,15.387,15.631,650658,0
1994-12-02,15.631,15.919,15.631,15.919,338929,0
1994-12-05,15.955,16.201,15.835,16.039,385273,0
1994-12-06,16.039,16.28,16,16.242,482345,0
1994-12-07,16.161,16.201,15.955,15.955,268603,0
1994-12-08,15.955,16.039,15.67,15.794,166007,0
1994-12-09,15.794,15.794,15.346,15.346,741038,0
1994-12-12,15.315,15.436,15.232,15.315,483497,0
1994-12-13,15.352,15.683,15.272,15.517,330862,0
1994-12-14,15.562,16.258,15.562,16.096,614687,0
1994-12-15,16.133,16.464,16.133,16.421,1085500,0
1994-12-16,16.586,16.917,16.544,16.794,1029706,0
1994-12-19,16.667,16.751,16.504,16.544,277601,0
1994-12-20,16.667,16.751,16.63,16.667,387353,0
1994-12-21,16.997,17.161,16.876,17.036,626214,0
1994-12-22,17.036,17.036,16.832,16.832,387119,0
1994-12-23,16.997,17.082,16.954,16.997,413861,0
1994-12-27,17.036,17.082,16.876,16.876,213735,0
1994-12-28,16.876,16.997,16.709,16.832,213044,0
1994-12-29,16.832,16.876,16.709,16.832,169694,0
1994-12-30,16.876,16.954,16.586,16.586,298581,0
1995-01-03,16.544,16.667,16.464,16.544,425395,0
1995-01-04,16.709,16.709,16.544,16.667,192752,0
1995-01-05,16.667,16.709,16.504,16.63,160934,0
1995-01-06,16.586,17.245,16.586,17.118,673941,0
1995-01-09,16.876,17.201,16.876,17.161,241634,0
1995-01-10,17.245,17.492,17.201,17.366,814590,0
1995-01-11,17.366,17.366,17.118,17.245,380432,0
1995-01-12,17.283,17.283,17.082,17.082,419402,0
1995-01-13,17.161,17.201,16.917,17.036,600622,0
1995-01-16,17.082,17.366,17.082,17.328,498254,0
1995-01-17,17.328,17.57,17.283,17.57,666795,0
1995-01-18,17.57,17.697,17.492,17.613,363828,0
1995-01-19,17.53,17.613,17.448,17.492,566039,0
1995-01-20,17.448,17.492,17.201,17.245,555433,0
1995-01-23,17.161,17.328,17.082,17.161,643506,0
1995-01-24,17.161,17.201,17.082,17.118,368214,0
1995-01-25,17.161,17.283,16.997,17.201,320487,0
1995-01-26,17.245,17.245,16.917,16.917,354147,0
1995-01-27,16.876,16.917,16.63,16.794,502633,0
1995-01-30,16.832,16.832,15.931,16.096,601545,0
1995-01-31,16.096,16.544,16.096,16.339,590706,0
1995-02-01,16.339,16.63,16.339,16.544,548052,0
1995-02-02,16.504,16.586,16.218,16.586,333166,0
1995-02-03,16.751,16.997,16.709,16.917,339162,0
1995-02-06,16.832,16.832,16.586,16.667,373517,0
1995-02-07,16.751,16.751,16.586,16.751,543673,0
1995-02-08,16.751,16.751,16.504,16.544,291435,0
1995-02-09,16.544,16.954,16.544,16.751,474733,0
1995-02-10,16.709,16.954,16.709,16.917,447755,0
1995-02-13,16.832,17.082,16.832,17.036,493640,0
1995-02-14,17.036,17.245,16.917,17.201,478193,0
1995-02-15,17.245,17.328,17.118,17.283,461360,0
1995-02-16,17.328,17.366,16.954,16.997,590247,0
1995-02-17,16.997,17.245,16.917,17.082,514624,0
1995-02-21,17.082,17.161,16.997,17.161,351149,0
1995-02-22,17.245,17.409,17.161,17.409,462056,0
1995-02-23,17.409,17.448,17.161,17.328,508857,0
1995-02-24,17.366,17.448,17.283,17.448,529837,0
1995-02-27,17.328,17.448,17.283,17.328,304809,0
1995-02-28,17.409,18.065,17.366,17.982,1277099,0
1995-03-01,18.065,18.267,18.025,18.23,2002922,0
1995-03-02,17.982,18.065,17.899,17.943,1144292,0
1995-03-03,17.943,18.065,17.778,18.065,774472,0
1995-03-06,17.943,17.943,17.861,17.861,425161,0
1995-03-07,17.943,18.065,17.735,17.817,951771,0
1995-03-08,17.943,18.147,17.899,18.107,647429,0
1995-03-09,18.395,18.395,18.107,18.107,899203,0
1995-03-10,18.111,18.111,17.825,17.825,807902,0
1995-03-13,17.908,18.155,17.782,17.946,354837,0
1995-03-14,18.03,18.195,17.991,18.111,443376,0
1995-03-15,18.111,18.155,17.946,18.155,460209,0
1995-03-16,18.155,18.28,18.03,18.111,400953,0
1995-03-17,18.155,18.238,18.073,18.155,538368,0
1995-03-20,18.195,18.445,18.155,18.445,296047,0
1995-03-21,18.364,18.528,18.195,18.195,766169,0
1995-03-22,18.238,18.28,18.073,18.195,538598,0
1995-03-23,18.03,18.155,17.782,17.865,596935,0
1995-03-24,17.865,17.946,17.825,17.908,832571,0
1995-03-27,17.991,17.991,17.844,17.991,548514,0
1995-03-28,18.03,18.111,17.908,17.991,515545,0
1995-03-29,17.991,18.364,17.946,18.195,927105,0
1995-03-30,18.318,18.57,18.28,18.483,667716,0
1995-03-31,18.445,18.483,18.318,18.404,308498,0
1995-04-03,18.404,18.483,18.28,18.318,259848,0
1995-04-04,18.28,18.734,18.28,18.734,507476,0
1995-04-05,18.649,18.982,18.609,18.94,526611,0
1995-04-06,18.94,18.982,18.734,18.94,395648,0
1995-04-07,18.94,19.105,18.858,19.105,478193,0
1995-04-10,19.023,19.067,18.901,18.901,666795,0
1995-04-11,18.819,18.858,18.57,18.649,578719,0
1995-04-12,18.734,18.734,18.57,18.734,266996,0
1995-04-13,18.775,18.901,18.734,18.858,427465,0
1995-04-17,18.982,18.982,18.364,18.445,440841,0
1995-04-18,18.483,18.483,17.865,17.865,492489,0
1995-04-19,17.946,18.03,17.37,17.534,675326,0
1995-04-20,17.618,17.618,17.409,17.492,765709,0
1995-04-21,17.534,17.865,17.492,17.865,735501,0
1995-04-24,17.946,18.111,17.782,18.111,433922,0
1995-04-25,18.318,18.528,18.195,18.28,719828,0
1995-04-26,18.364,18.609,18.364,18.609,778851,0
1995-04-27,18.649,18.858,18.649,18.858,595782,0
1995-04-28,18.94,18.982,18.609,18.692,678095,0
1995-05-01,18.775,18.775,18.609,18.775,663108,0
1995-05-02,18.775,18.858,18.692,18.819,298352,0
1995-05-03,18.819,18.901,18.775,18.819,630597,0
1995-05-04,18.819,18.901,18.734,18.819,651577,0
1995-05-05,18.901,18.901,18.692,18.775,543443,0
1995-05-08,18.734,18.819,18.649,18.649,471737,0
1995-05-09,18.692,18.775,18.649,18.692,505862,0
1995-05-10,18.734,18.734,18.528,18.649,411331,0
1995-05-11,18.483,18.609,18.404,18.57,791530,0
1995-05-12,18.57,18.57,18.445,18.445,387813,0
1995-05-15,18.528,19.187,18.528,19.105,845941,0
1995-05-16,19.232,19.642,19.147,19.351,861163,0
1995-05-17,19.313,19.351,19.105,19.187,709219,0
1995-05-18,19.105,19.187,19.067,19.105,320715,0
1995-05-19,19.023,19.232,19.023,19.147,522229,0
1995-05-22,19.187,19.232,19.147,19.187,626675,0
1995-05-23,19.27,20.097,19.187,20.097,837413,0
1995-05-24,20.142,20.182,19.396,19.478,933331,0
1995-05-25,19.478,19.642,19.27,19.604,335706,0
1995-05-26,19.686,19.77,19.27,19.351,434847,0
1995-05-30,19.438,19.686,19.438,19.604,395648,0
1995-05-31,19.604,19.851,19.56,19.851,1112938,0
1995-06-01,19.807,19.977,19.686,19.807,889751,0
1995-06-02,19.604,19.851,19.396,19.523,921801,0
1995-06-05,19.396,19.851,19.396,19.807,931944,0
1995-06-06,19.686,19.851,19.686,19.726,512548,0
1995-06-07,19.686,19.851,19.642,19.807,233794,0
1995-06-08,19.726,19.77,19.523,19.56,500788,0
1995-06-09,19.478,19.56,19.313,19.478,467125,0
1995-06-12,19.438,19.686,19.396,19.56,714291,0
1995-06-13,19.726,19.807,19.56,19.604,595089,0
1995-06-14,19.237,19.279,18.944,19.237,990967,0
1995-06-15,19.237,19.612,19.237,19.612,474733,0
1995-06-16,19.776,19.776,19.528,19.651,600852,0
1995-06-19,19.776,19.943,19.776,19.86,427003,0
1995-06-20,19.819,19.943,19.776,19.904,442454,0
1995-06-21,19.943,19.943,19.776,19.776,333859,0
1995-06-22,19.819,19.943,19.735,19.904,572719,0
1995-06-23,19.986,19.986,19.819,19.904,268147,0
1995-06-26,19.776,19.86,19.696,19.735,299737,0
1995-06-27,19.651,19.735,19.568,19.568,993737,0
1995-06-28,19.612,19.943,19.568,19.819,298119,0
1995-06-29,19.819,19.943,19.612,19.735,491105,0
1995-06-30,19.776,19.819,19.651,19.819,275526,0
1995-07-03,19.86,19.86,19.696,19.735,361296,0
1995-07-05,19.776,19.86,19.696,19.819,546670,0
1995-07-06,19.819,19.904,19.776,19.819,535831,0
1995-07-07,19.819,20.445,19.819,20.402,1894783,0
1995-07-10,20.402,20.862,20.402,20.654,1453251,0
1995-07-11,20.567,20.611,20.32,20.485,662874,0
1995-07-12,20.485,20.818,20.402,20.818,499405,0
1995-07-13,20.776,20.945,20.776,20.945,493640,0
1995-07-14,20.818,21.026,20.735,20.983,334783,0
1995-07-17,21.026,21.153,20.901,20.983,546211,0
1995-07-18,20.901,21.026,20.862,21.026,523614,0
1995-07-19,20.945,21.07,20.445,20.735,688237,0
1995-07-20,20.735,20.776,20.238,20.485,434154,0
1995-07-21,20.359,21.316,20.32,21.191,469427,0
1995-07-24,21.153,21.316,20.735,21.316,583789,0
1995-07-25,21.361,21.441,21.109,21.236,1468007,0
1995-07-26,21.316,21.316,21.153,21.236,980824,0
1995-07-27,21.277,21.441,21.236,21.316,498943,0
1995-07-28,21.277,21.401,21.109,21.277,467354,0
1995-07-31,21.316,21.401,21.191,21.316,412940,0
1995-08-01,21.361,21.361,21.191,21.316,478884,0
1995-08-02,21.361,21.861,21.191,21.191,798218,0
1995-08-03,21.109,21.569,20.901,21.485,539752,0
1995-08-04,21.569,21.606,21.277,21.485,433691,0
1995-08-07,21.485,21.569,21.361,21.441,494792,0
1995-08-08,21.441,21.527,21.361,21.441,575029,0
1995-08-09,21.401,21.527,21.401,21.527,474502,0
1995-08-10,21.527,21.569,21.401,21.441,297198,0
1995-08-11,21.361,21.361,21.026,21.026,619296,0
1995-08-14,20.983,21.401,20.945,21.401,295355,0
1995-08-15,21.401,21.695,21.316,21.485,594168,0
1995-08-16,21.527,21.569,21.441,21.569,504248,0
1995-08-17,21.569,21.695,21.527,21.651,489258,0
1995-08-18,21.816,22.232,21.816,22.068,1216001,0
1995-08-21,21.983,22.232,21.816,21.983,658493,0
1995-08-22,21.903,22.192,21.816,22.149,826809,0
1995-08-23,22.068,22.149,21.816,21.983,791067,0
1995-08-24,21.94,22.025,21.861,21.903,514162,0
1995-08-25,21.903,21.94,21.695,21.735,632442,0
1995-08-28,21.735,21.735,21.401,21.485,583789,0
1995-08-29,21.485,21.695,21.316,21.606,720052,0
1995-08-30,21.606,21.651,21.361,21.401,1010106,0
1995-08-31,21.527,21.527,21.441,21.527,926182,0
1995-09-01,21.527,21.527,21.236,21.277,486722,0
1995-09-05,21.361,21.606,21.191,21.569,794297,0
1995-09-06,21.569,21.735,21.401,21.651,515313,0
1995-09-07,21.695,22.232,21.651,22.149,653423,0
1995-09-08,22.025,22.358,22.025,22.276,515081,0
1995-09-11,21.983,21.983,21.527,21.569,1574531,0
1995-09-12,21.651,22.319,21.606,22.276,1079738,0
1995-09-13,22.149,22.358,22.111,22.358,779312,0
1995-09-14,22.416,22.709,22.332,22.709,622756,0
1995-09-15,23.295,23.295,22.917,23.045,786456,0
1995-09-18,22.835,22.96,22.754,22.96,345390,0
1995-09-19,22.878,22.917,22.664,22.709,309189,0
1995-09-20,22.709,22.754,22.287,22.332,424702,0
1995-09-21,22.377,22.457,22.162,22.287,442916,0
1995-09-22,22.036,22.251,21.954,22.082,484188,0
1995-09-25,21.997,22.082,21.536,21.619,737120,0
1995-09-26,21.66,21.704,21.413,21.413,1040543,0
1995-09-27,21.325,21.45,21.035,21.199,897819,0
1995-09-28,21.199,21.578,21.162,21.244,642586,0
1995-09-29,21.325,21.578,21.199,21.45,709910,0
1995-10-02,21.45,21.578,21.325,21.494,498482,0
1995-10-03,21.494,21.494,21.286,21.413,652039,0
1995-10-04,21.286,21.286,20.949,20.991,925259,0
1995-10-05,21.162,21.37,21.035,21.117,827494,0
1995-10-06,21.162,21.199,20.91,20.991,705985,0
1995-10-09,20.991,20.991,20.783,20.823,339394,0
1995-10-10,20.783,20.823,20.531,20.616,679475,0
1995-10-11,20.657,20.657,20.196,20.363,405797,0
1995-10-12,20.445,20.991,20.363,20.867,664490,0
1995-10-13,20.91,21.286,20.823,20.867,552896,0
1995-10-16,20.867,21.117,20.823,20.991,332014,0
1995-10-17,20.991,20.991,20.823,20.867,348153,0
1995-10-18,20.823,20.91,20.783,20.783,362907,0
1995-10-19,20.783,20.783,20.572,20.616,324408,0
1995-10-20,20.616,20.616,20.489,20.572,424010,0
1995-10-23,20.657,21.117,20.616,20.991,732277,0
1995-10-24,21.117,21.162,20.32,20.445,931710,0
1995-10-25,20.616,20.783,20.32,20.32,1032244,0
1995-10-26,20.363,20.363,19.691,19.86,1311913,0
1995-10-27,19.943,20.279,19.86,20.11,955232,0
1995-10-30,20.11,20.196,19.986,20.069,622986,0
1995-10-31,20.029,20.11,19.904,19.943,874074,0
1995-11-01,19.943,20.029,19.776,19.904,809284,0
1995-11-02,19.904,20.069,19.776,20.069,1063829,0
1995-11-03,20.069,20.616,20.029,20.572,1162047,0
1995-11-06,20.572,20.616,20.32,20.445,382508,0
1995-11-07,20.531,20.739,20.445,20.657,419402,0
1995-11-08,20.739,20.91,20.739,20.91,780694,0
1995-11-09,20.949,20.991,20.783,20.949,858164,0
1995-11-10,21.075,21.45,20.823,21.325,728127,0
1995-11-13,21.325,21.45,21.286,21.325,931485,0
1995-11-14,21.244,21.244,20.489,20.657,733888,0
1995-11-15,20.696,20.783,20.616,20.783,823347,0
1995-11-16,20.867,21.035,20.616,20.783,828420,0
1995-11-17,20.783,20.783,20.657,20.739,534220,0
1995-11-20,20.783,21.162,20.739,21.075,1095413,0
1995-11-21,21.117,21.704,21.117,21.578,812510,0
1995-11-22,21.619,22.082,21.619,22.036,642586,0
1995-11-24,22.125,22.205,22.082,22.082,425161,0
1995-11-27,22.125,22.162,22.036,22.082,458825,0
1995-11-28,22.036,22.332,21.746,22.287,1024632,0
1995-11-29,22.332,22.791,22.251,22.664,1402528,0
1995-11-30,22.664,22.917,21.997,22.036,794528,0
1995-12-01,22.125,22.205,21.619,21.746,990046,0
1995-12-04,21.746,21.784,21.494,21.66,673941,0
1995-12-05,21.704,22.416,21.704,22.162,1082736,0
1995-12-06,22.416,22.499,22.125,22.205,739882,0
1995-12-07,22.205,22.377,22.125,22.125,1141760,0
1995-12-08,22.205,22.251,21.997,22.205,641888,0
1995-12-11,22.162,22.162,21.784,21.911,498254,0
1995-12-12,21.911,21.997,21.746,21.954,454444,0
1995-12-13,21.911,21.954,21.66,21.746,724666,0
1995-12-14,21.803,21.929,21.338,21.338,500322,0
1995-12-15,21.338,21.338,20.624,20.662,1236061,0
1995-12-18,20.58,20.58,20.114,20.243,830725,0
1995-12-19,20.284,20.918,20.284,20.749,736426,0
1995-12-20,21,21.257,20.793,20.793,819886,0
1995-12-21,20.831,20.961,20.536,20.536,545749,0
1995-12-22,20.499,20.961,20.499,20.749,369827,0
1995-12-26,20.749,21,20.749,21,323485,0
1995-12-27,21,21.125,20.961,21.045,297894,0
1995-12-28,21,21.045,20.793,20.918,412481,0
1995-12-29,21,21.384,20.873,21.045,796371,0
1996-01-02,21.089,21.929,21.045,21.757,405336,0
1996-01-03,21.757,22.518,21.757,22.1,731584,0
1996-01-04,21.847,22.269,21.757,21.886,522461,0
1996-01-05,21.886,21.886,21.338,21.551,761555,0
1996-01-08,22.015,22.141,21.972,22.1,91535,0
1996-01-09,22.141,22.269,21.384,21.551,571111,0
1996-01-10,21.338,21.384,21,21.089,388273,0
1996-01-11,21.295,21.803,21.257,21.551,715676,0
1996-01-12,21.633,21.678,21.257,21.257,423319,0
1996-01-15,21.257,21.678,21.257,21.463,357376,0
1996-01-16,21.633,21.972,21.59,21.886,429773,0
1996-01-17,21.886,21.972,21.59,21.678,587021,0
1996-01-18,21.59,21.633,20.705,21.295,709680,0
1996-01-19,20.918,21.213,20.749,21.089,621604,0
1996-01-22,20.749,20.831,20.453,20.705,923183,0
1996-01-23,20.41,20.749,20.284,20.58,1165741,0
1996-01-24,20.499,21.295,20.41,21.295,948317,0
1996-01-25,21.295,21.508,21,21.125,483497,0
1996-01-26,21.213,21.338,21.089,21.257,521773,0
1996-01-29,21.295,21.508,21.213,21.426,534220,0
1996-01-30,21.426,22.607,21.125,22.055,2139877,0
1996-01-31,21.929,22.518,21.929,22.309,1146369,0
1996-02-01,22.224,22.224,21.972,22.1,414559,0
1996-02-02,22.1,22.562,22.1,22.436,765937,0
1996-02-05,22.349,22.478,22.269,22.349,450299,0
1996-02-06,22.436,22.774,22.394,22.562,795218,0
1996-02-07,22.562,22.774,22.562,22.642,730432,0
1996-02-08,22.562,22.901,22.436,22.901,474269,0
1996-02-09,22.901,23.321,22.813,23.197,813436,0
1996-02-12,23.24,23.446,23.24,23.321,769626,0
1996-02-13,22.942,23.407,22.942,23.152,637513,0
1996-02-14,23.152,23.152,22.731,22.901,643971,0
1996-02-15,22.813,22.856,22.518,22.688,391958,0
1996-02-16,23.197,23.534,23.026,23.197,1493602,0
1996-02-20,22.607,22.983,22.607,22.813,626910,0
1996-02-21,22.813,22.983,22.731,22.856,860469,0
1996-02-22,22.901,23.197,22.856,23.071,964223,0
1996-02-23,23.277,23.828,23.277,23.741,860932,0
1996-02-26,24.292,24.587,23.953,24.292,1546172,0
1996-02-27,24.292,25.554,24.249,25.515,1744916,0
1996-02-28,25.686,25.723,24.544,24.756,1327828,0
1996-02-29,24.714,24.925,24.167,24.292,594860,0
1996-03-01,24.375,25.178,24.078,24.964,826115,0
1996-03-04,25.134,25.259,24.841,24.964,879835,0
1996-03-05,24.925,25.051,24.756,24.925,668641,0
1996-03-06,24.756,24.756,23.999,24.332,1195708,0
1996-03-07,24.292,24.462,23.868,24.207,1180720,0
1996-03-08,23.868,23.91,23.107,23.365,1773970,0
1996-03-11,23.277,23.868,23.197,23.784,1592748,0
1996-03-12,23.705,23.705,23.321,23.659,501710,0
1996-03-13,23.885,23.971,23.459,23.842,428386,0
1996-03-14,24.015,24.648,23.971,24.354,1133227,0
1996-03-15,24.396,24.396,23.928,24.267,663567,0
1996-03-18,24.267,24.435,24.185,24.354,550130,0
1996-03-19,24.522,24.862,24.435,24.648,645586,0
1996-03-20,24.735,24.945,24.735,24.817,676937,0
1996-03-21,24.817,24.945,24.566,24.609,593015,0
1996-03-22,24.693,24.992,24.648,24.817,428620,0
1996-03-25,24.817,25.373,24.817,25.115,829805,0
1996-03-26,24.776,24.903,24.435,24.479,506322,0
1996-03-27,24.693,24.735,24.097,24.185,350459,0
1996-03-28,24.185,24.817,24.185,24.776,364291,0
1996-03-29,23.758,23.885,23.04,23.419,3657688,0
1996-04-01,23.419,23.505,23.08,23.29,1620412,0
1996-04-02,23.209,23.251,22.615,22.864,1461322,0
1996-04-03,22.827,22.91,22.615,22.782,1118934,0
1996-04-04,22.864,22.864,22.655,22.827,1038696,0
1996-04-08,22.571,22.615,22.403,22.571,703915,0
1996-04-09,22.655,23.164,22.615,22.995,610767,0
1996-04-10,22.91,22.951,22.02,22.232,1004571,0
1996-04-11,22.403,22.403,21.932,22.103,949236,0
1996-04-12,22.063,23.334,22.02,22.91,572493,0
1996-04-15,22.91,22.91,22.403,22.615,359221,0
1996-04-16,22.655,22.91,22.615,22.864,433231,0
1996-04-17,22.827,22.995,22.358,22.403,893211,0
1996-04-18,22.358,22.655,22.276,22.655,726047,0
1996-04-19,22.655,22.782,22.571,22.615,620453,0
1996-04-22,22.697,22.91,22.655,22.697,405336,0
1996-04-23,22.403,22.864,22.403,22.697,1082043,0
1996-04-24,22.74,22.995,22.697,22.697,587244,0
1996-04-25,22.697,22.995,22.615,22.655,862775,0
1996-04-26,22.74,22.951,22.74,22.827,307112,0
1996-04-29,22.782,22.91,22.74,22.827,629674,0
1996-04-30,22.827,22.951,22.782,22.827,926640,0
1996-05-01,22.827,22.91,22.74,22.864,598319,0
1996-05-02,22.74,22.827,22.697,22.782,626214,0
1996-05-03,22.782,23.209,22.782,22.91,624597,0
1996-05-06,22.995,23.134,22.571,22.782,998116,0
1996-05-07,22.697,22.74,22.314,22.444,1265342,0
1996-05-08,22.403,22.483,21.976,22.358,1329671,0
1996-05-09,22.276,22.528,21.976,22.276,809747,0
1996-05-10,22.276,22.403,22.103,22.187,401873,0
1996-05-13,22.276,22.528,22.063,22.403,487876,0
1996-05-14,22.483,22.864,22.403,22.571,564657,0
1996-05-15,22.615,22.74,22.483,22.571,596240,0
1996-05-16,22.483,22.615,22.314,22.571,658493,0
1996-05-17,22.655,22.697,22.232,22.528,1200553,0
1996-05-20,22.571,22.697,22.483,22.615,404641,0
1996-05-21,22.528,22.74,22.528,22.615,967915,0
1996-05-22,22.615,22.655,22.358,22.528,846173,0
1996-05-23,22.403,22.483,22.144,22.358,847327,0
1996-05-24,22.444,22.655,22.403,22.528,806057,0
1996-05-28,22.483,22.615,22.403,22.528,612613,0
1996-05-29,22.697,22.91,22.655,22.74,774697,0
1996-05-30,22.782,22.995,22.655,22.827,740805,0
1996-05-31,22.74,22.864,22.697,22.74,720052,0
1996-06-03,22.74,23.209,22.655,23.12,535371,0
1996-06-04,23.04,23.209,23.04,23.164,469894,0
1996-06-05,23.12,23.209,23.04,23.04,207045,0
1996-06-06,23.08,23.12,22.951,22.995,356916,0
1996-06-07,22.864,23.08,22.827,23.08,210740,0
1996-06-10,23.08,23.164,22.995,23.08,148714,0
1996-06-11,23.08,23.164,22.951,23.12,271607,0
1996-06-12,23.095,23.138,22.754,22.84,717750,0
1996-06-13,22.84,22.883,22.754,22.796,656880,0
1996-06-14,22.84,22.84,22.453,22.453,618146,0
1996-06-17,22.453,22.495,22.073,22.116,750260,0
1996-06-18,22.116,22.196,21.771,21.898,595319,0
1996-06-19,22.029,22.029,21.342,21.686,877989,0
1996-06-20,21.771,21.816,21.518,21.518,468509,0
1996-06-21,21.561,21.599,21.342,21.389,665643,0
1996-06-24,21.472,21.472,21.304,21.389,519465,0
1996-06-25,21.389,21.431,20.831,20.873,1451179,0
1996-06-26,21.003,21.003,20.831,20.873,1542018,0
1996-06-27,20.918,21.003,20.407,20.45,2392343,0
1996-06-28,20.575,20.788,20.489,20.788,1072130,0
1996-07-01,20.873,21.304,20.831,21.13,796600,0
1996-07-02,21.218,21.218,20.873,20.961,874074,0
1996-07-03,21.003,21.045,20.788,21.003,662415,0
1996-07-05,20.918,21.003,20.788,20.831,377900,0
1996-07-08,20.749,20.788,20.575,20.662,671405,0
1996-07-09,20.575,20.662,20.489,20.531,393806,0
1996-07-10,20.531,20.575,20.407,20.45,474964,0
1996-07-11,20.407,20.45,20.233,20.407,648581,0
1996-07-12,20.407,20.531,20.407,20.489,565806,0
1996-07-15,20.407,20.489,19.594,19.639,659187,0
1996-07-16,19.639,19.639,18.995,19.421,1451641,0
1996-07-17,19.551,19.551,18.954,18.954,888369,0
1996-07-18,18.784,18.828,18.099,18.314,2638819,0
1996-07-19,18.4,18.4,18.142,18.271,903818,0
1996-07-22,18.44,18.44,18.099,18.099,1074202,0
1996-07-23,18.099,18.185,17.63,17.673,1142451,0
1996-07-24,17.418,17.716,17.332,17.461,1274794,0
1996-07-25,17.8,17.931,17.63,17.886,1118702,0
1996-07-26,18.057,18.099,17.8,17.886,548052,0
1996-07-29,17.973,18.016,17.761,17.8,705761,0
1996-07-30,17.716,17.844,17.588,17.844,544134,0
1996-07-31,17.8,17.973,17.8,17.844,386428,0
1996-08-01,17.844,18.185,17.844,18.099,811825,0
1996-08-02,18.099,18.4,18.016,18.4,1041461,0
1996-08-05,18.4,18.528,18.4,18.483,536754,0
1996-08-06,18.483,18.483,18.314,18.4,494792,0
1996-08-07,18.185,18.23,17.886,18.016,1212544,0
1996-08-08,18.016,18.057,17.8,17.844,710370,0
1996-08-09,17.844,18.016,17.844,17.973,760173,0
1996-08-12,17.931,18.142,17.931,18.057,646734,0
1996-08-13,18.057,18.271,17.844,17.886,827494,0
1996-08-14,17.886,17.931,17.63,17.716,524307,0
1996-08-15,17.63,17.8,17.588,17.716,670024,0
1996-08-16,17.63,17.761,17.501,17.544,679475,0
1996-08-19,17.673,17.931,17.63,17.886,588632,0
1996-08-20,17.931,18.314,17.931,18.23,701843,0
1996-08-21,18.355,18.528,18.185,18.314,389889,0
1996-08-22,18.314,18.483,18.23,18.44,344233,0
1996-08-23,18.4,18.483,18.314,18.4,192061,0
1996-08-26,18.314,18.483,18.271,18.44,672790,0
1996-08-27,18.44,18.784,18.4,18.784,532838,0
1996-08-28,18.995,19.165,18.867,19.127,628980,0
1996-08-29,19.165,19.594,19.165,19.209,1013563,0
1996-08-30,19.165,19.296,19.041,19.085,526846,0
1996-09-03,18.784,19.127,18.609,18.91,1193405,0
1996-09-04,18.91,19.339,18.91,19.127,640967,0
1996-09-05,19.339,19.895,19.339,19.594,777004,0
1996-09-06,19.594,20.02,19.594,19.721,854245,0
1996-09-09,19.639,19.721,19.421,19.594,666104,0
1996-09-10,19.594,19.678,19.253,19.296,697690,0
1996-09-11,19.253,19.253,19.085,19.209,2255156,0
1996-09-12,19.317,19.317,19.105,19.147,488571,0
1996-09-13,19.105,19.405,19.105,19.187,607997,0
1996-09-16,19.274,19.317,19.018,19.018,1004803,0
1996-09-17,19.147,19.317,19.147,19.274,570649,0
1996-09-18,19.274,19.578,19.187,19.405,576874,0
1996-09-19,19.274,19.536,19.105,19.317,2254696,0
1996-09-20,19.232,19.317,19.187,19.274,2114510,0
1996-09-23,19.232,19.447,19.187,19.405,988663,0
1996-09-24,19.317,19.536,19.317,19.447,713138,0
1996-09-25,19.492,19.963,19.447,19.832,717519,0
1996-09-26,19.963,20.051,19.832,19.963,503785,0
1996-09-27,19.921,20.137,19.877,20.051,453522,0
1996-09-30,20.007,20.137,19.963,20.094,414326,0
1996-10-01,20.007,20.094,19.536,19.578,662646,0
1996-10-02,19.317,19.578,19.274,19.492,545749,0
1996-10-03,19.447,19.492,19.274,19.405,293737,0
1996-10-04,19.274,19.492,19.064,19.064,492260,0
1996-10-07,19.064,19.187,18.932,19.018,457215,0
1996-10-08,18.932,19.018,18.546,18.59,579183,0
1996-10-09,18.546,18.716,18.546,18.627,691004,0
1996-10-10,18.546,18.627,18.502,18.627,572032,0
1996-10-11,18.59,18.627,18.546,18.59,427003,0
1996-10-14,18.59,18.627,18.502,18.502,415020,0
1996-10-15,18.502,18.546,18.417,18.417,565580,0
1996-10-16,18.417,18.59,18.417,18.546,385044,0
1996-10-17,18.546,18.758,18.502,18.671,514393,0
1996-10-18,18.716,18.889,18.59,18.802,630366,0
1996-10-21,18.758,18.802,18.671,18.716,521999,0
1996-10-22,18.59,18.627,17.987,18.285,857932,0
1996-10-23,18.2,18.243,18.03,18.2,626910,0
1996-10-24,18.2,18.285,17.899,18.073,534220,0
1996-10-25,18.073,18.073,17.899,18.03,485799,0
1996-10-28,18.243,18.243,17.987,18.03,330171,0
1996-10-29,18.03,18.111,17.987,18.073,664032,0
1996-10-30,18.073,18.285,18.073,18.2,765015,0
1996-10-31,18.2,18.243,18.111,18.155,1391461,0
1996-11-01,18.155,18.417,18.155,18.328,536528,0
1996-11-04,18.285,18.328,18.111,18.243,471276,0
1996-11-05,18.285,18.456,18.2,18.373,351149,0
1996-11-06,18.328,18.456,18.243,18.373,506322,0
1996-11-07,18.417,18.59,18.373,18.417,394494,0
1996-11-08,18.373,18.456,18.285,18.417,925489,0
1996-11-11,18.417,18.546,18.417,18.456,1405525,0
1996-11-12,18.456,19.147,18.456,19.064,709680,0
1996-11-13,19.622,19.832,19.36,19.536,807669,0
1996-11-14,19.536,19.832,19.492,19.578,507938,0
1996-11-15,19.747,20.007,19.447,19.578,494330,0
1996-11-18,19.36,19.405,19.232,19.317,265379,0
1996-11-19,19.405,19.405,19.018,19.274,148486,0
1996-11-20,19.187,19.274,18.802,19.064,423087,0
1996-11-21,19.018,19.105,18.844,19.018,495252,0
1996-11-22,18.975,19.147,18.975,19.105,258693,0
1996-11-25,19.105,19.578,19.105,19.536,443148,0
1996-11-26,19.536,19.921,19.187,19.665,712217,0
1996-11-27,19.578,20.137,19.536,19.832,748881,0
1996-11-29,19.665,19.79,19.622,19.665,179150,0
1996-12-02,19.492,19.747,19.317,19.665,720748,0
1996-12-03,19.622,19.665,19.405,19.447,676709,0
1996-12-04,19.405,19.622,19.405,19.578,667947,0
1996-12-05,19.492,20.007,19.492,19.877,1351804,0
1996-12-06,19.492,19.832,19.405,19.79,747264,0
1996-12-09,19.79,19.79,19.705,19.79,545056,0
1996-12-10,19.79,19.877,19.747,19.79,709450,0
1996-12-11,19.578,19.665,19.274,19.36,729971,0
1996-12-12,19.339,19.555,19.339,19.384,777926,0
1996-12-13,19.08,19.296,19.08,19.165,535602,0
1996-12-16,19.037,19.165,18.991,18.991,586097,0
1996-12-17,18.949,19.037,18.734,18.906,535371,0
1996-12-18,18.734,18.862,18.689,18.819,644201,0
1996-12-19,18.862,19.122,18.775,19.122,400261,0
1996-12-20,19.339,19.514,19.122,19.514,940939,0
1996-12-23,19.384,19.426,19.165,19.209,282908,0
1996-12-24,19.209,19.253,19.165,19.253,98681,0
1996-12-26,19.253,19.384,19.165,19.209,237713,0
1996-12-27,19.253,19.296,19.122,19.209,219269,0
1996-12-30,19.165,19.469,19.165,19.384,561428,0
1996-12-31,19.296,19.469,19.165,19.165,459746,0
1997-01-02,19.165,19.253,18.819,18.949,788998,0
1997-01-03,18.991,19.426,18.991,19.165,756022,0
1997-01-06,19.209,19.469,19.122,19.253,750260,0
1997-01-07,19.165,19.384,19.122,19.339,388731,0
1997-01-08,19.469,19.469,19.122,19.209,610998,0
1997-01-09,19.253,19.514,19.209,19.339,501710,0
1997-01-10,19.037,19.339,18.906,19.339,664490,0
1997-01-13,19.384,19.426,19.122,19.253,379511,0
1997-01-14,19.339,19.514,19.253,19.296,369365,0
1997-01-15,19.253,19.296,18.991,18.991,284981,0
1997-01-16,19.037,19.296,19.037,19.253,342850,0
1997-01-17,19.339,19.773,19.339,19.599,1432043,0
1997-01-20,19.555,19.73,19.555,19.686,915802,0
1997-01-21,19.426,19.469,19.209,19.253,1367946,0
1997-01-22,19.037,19.08,18.689,18.689,1015643,0
1997-01-23,18.689,19.037,18.689,18.862,1298313,0
1997-01-24,18.949,18.949,18.689,18.862,545286,0
1997-01-27,18.819,18.991,18.734,18.862,595551,0
1997-01-28,18.949,19.209,18.949,19.037,755333,0
1997-01-29,19.08,19.165,18.949,19.037,551740,0
1997-01-30,19.037,19.08,18.991,19.037,317720,0
1997-01-31,19.037,19.08,18.906,18.949,466894,0
1997-02-03,18.906,18.991,18.819,18.906,284517,0
1997-02-04,18.862,18.949,18.819,18.906,270912,0
1997-02-05,18.949,19.037,18.775,18.862,302732,0
1997-02-06,18.819,18.906,18.734,18.906,298812,0
1997-02-07,18.949,19.209,18.906,19.122,370517,0
1997-02-10,19.122,19.253,19.122,19.209,267457,0
1997-02-11,19.08,19.122,18.991,19.122,263308,0
1997-02-12,19.165,19.384,19.165,19.384,272296,0
1997-02-13,19.426,19.555,19.384,19.555,302732,0
1997-02-14,19.599,19.599,19.384,19.384,211199,0
1997-02-18,19.339,19.384,19.122,19.339,265379,0
1997-02-19,19.165,19.296,19.122,19.209,478654,0
1997-02-20,19.122,19.209,19.08,19.122,351614,0
1997-02-21,19.122,19.253,19.08,19.253,311956,0
1997-02-24,19.165,19.384,19.122,19.339,476349,0
1997-02-25,19.296,19.339,19.165,19.209,366601,0
1997-02-26,19.122,19.209,19.037,19.209,360834,0
1997-02-27,19.209,19.209,18.906,18.906,238866,0
1997-02-28,18.906,19.253,18.862,19.122,665875,0
1997-03-03,18.949,19.209,18.906,19.209,381584,0
1997-03-04,19.122,19.253,19.037,19.08,260308,0
1997-03-05,19.209,19.253,19.165,19.209,316332,0
1997-03-06,19.253,19.555,19.209,19.426,1322756,0
1997-03-07,19.426,19.599,19.426,19.599,352767,0
1997-03-10,19.642,19.73,19.599,19.686,793145,0
1997-03-11,19.555,19.773,19.514,19.599,852168,0
1997-03-12,19.514,19.555,19.339,19.426,461130,0
1997-03-13,19.36,19.496,19.274,19.317,590247,0
1997-03-14,19.317,19.452,19.274,19.405,424238,0
1997-03-17,19.232,19.36,19.142,19.36,978056,0
1997-03-18,19.142,19.36,19.102,19.187,269762,0
1997-03-19,19.102,19.187,18.884,19.102,456055,0
1997-03-20,19.014,19.187,18.972,19.142,448449,0
1997-03-21,19.187,19.274,19.142,19.232,962381,0
1997-03-24,19.142,19.232,19.102,19.232,367524,0
1997-03-25,19.232,19.317,19.102,19.102,544134,0
1997-03-26,18.928,19.014,18.836,19.014,709680,0
1997-03-27,19.014,19.059,18.836,18.884,385738,0
1997-03-31,18.794,18.884,18.706,18.794,592093,0
1997-04-01,18.794,18.928,18.75,18.928,775622,0
1997-04-02,18.794,18.836,18.706,18.75,445682,0
1997-04-03,18.706,18.75,18.579,18.662,547132,0
1997-04-04,18.617,18.706,18.488,18.533,1241369,0
1997-04-07,18.488,18.533,18.314,18.404,654806,0
1997-04-08,18.36,18.617,18.314,18.404,651577,0
1997-04-09,18.404,18.404,18.226,18.314,416865,0
1997-04-10,18.267,18.579,18.138,18.314,463437,0
1997-04-11,18.096,18.181,18.008,18.008,373286,0
1997-04-14,18.008,18.053,17.921,17.964,582867,0
1997-04-15,17.964,18.226,17.921,18.181,451449,0
1997-04-16,18.138,18.267,18.138,18.267,371444,0
1997-04-17,18.181,18.314,18.138,18.138,246705,0
1997-04-18,18.181,18.181,18.053,18.096,444759,0
1997-04-21,18.138,18.36,18.096,18.138,1165045,0
1997-04-22,18.053,18.445,18.053,18.36,678556,0
1997-04-23,18.267,18.445,18.181,18.267,461824,0
1997-04-24,18.181,18.36,18.138,18.181,542754,0
1997-04-25,18.096,18.181,18.053,18.053,568111,0
1997-04-28,18.053,18.138,17.964,17.964,326480,0
1997-04-29,17.964,18.096,17.879,18.008,806979,0
1997-04-30,17.834,18.226,17.834,17.834,675326,0
1997-05-01,17.834,18.053,17.749,17.879,821043,0
1997-05-02,17.79,18.008,17.79,17.964,548052,0
1997-05-05,18.138,18.884,18.053,18.794,735276,0
1997-05-06,18.706,18.75,18.533,18.579,741500,0
1997-05-07,18.488,18.662,18.314,18.314,549205,0
1997-05-08,18.226,18.404,18.226,18.267,551283,0
1997-05-09,18.267,18.533,18.267,18.404,434154,0
1997-05-12,18.404,18.706,18.404,18.706,592320,0
1997-05-13,18.617,18.706,18.488,18.533,479348,0
1997-05-14,18.579,18.617,18.533,18.579,359221,0
1997-05-15,18.579,18.662,18.533,18.662,731815,0
1997-05-16,18.617,18.662,18.445,18.579,964686,0
1997-05-19,18.617,18.928,18.533,18.836,2278677,0
1997-05-20,18.794,18.836,18.579,18.75,395648,0
1997-05-21,18.706,19.014,18.706,19.014,686625,0
1997-05-22,19.54,19.93,19.232,19.582,2197056,0
1997-05-23,19.54,20.02,19.54,19.887,1243207,0
1997-05-27,19.887,20.324,19.842,20.238,981749,0
1997-05-28,20.324,20.499,20.106,20.41,805134,0
1997-05-29,20.499,20.806,20.238,20.763,765251,0
1997-05-30,20.588,20.892,20.588,20.806,653190,0
1997-06-02,20.806,20.806,20.499,20.676,1004111,0
1997-06-03,20.633,20.848,20.588,20.806,651119,0
1997-06-04,20.806,20.848,20.633,20.763,357148,0
1997-06-05,20.763,20.763,20.633,20.719,913729,0
1997-06-06,20.719,21.199,20.719,21.021,886063,0
1997-06-09,21.066,21.066,20.892,20.937,398876,0
1997-06-10,20.848,21.157,20.806,20.978,317489,0
1997-06-11,20.978,21.244,20.937,21.021,321639,0
1997-06-12,21,21.266,20.958,21.266,885141,0
1997-06-13,21.223,21.485,21.135,21.135,478424,0
1997-06-16,21.135,21.357,21.135,21.179,477503,0
1997-06-17,21.223,21.619,21.049,21.573,521773,0
1997-06-18,21.485,21.573,21.357,21.573,393573,0
1997-06-19,21.573,21.619,21.357,21.532,345617,0
1997-06-20,21.532,21.573,21.485,21.532,424238,0
1997-06-23,21.485,21.573,21.312,21.312,667716,0
1997-06-24,21.401,21.972,21.401,21.886,2022978,0
1997-06-25,21.793,22.28,21.665,21.972,883986,0
1997-06-26,21.929,22.718,21.929,22.632,781158,0
1997-06-27,22.632,22.697,22.413,22.588,746107,0
1997-06-30,22.546,22.567,21.972,22.368,599930,0
1997-07-01,22.28,22.368,22.172,22.28,502168,0
1997-07-02,22.323,22.546,22.28,22.457,578488,0
1997-07-03,22.499,22.546,22.237,22.3,300197,0
1997-07-07,22.3,22.499,22.172,22.192,495487,0
1997-07-08,22.192,22.192,22.059,22.103,574568,0
1997-07-09,22.144,22.192,21.861,21.886,636362,0
1997-07-10,21.838,21.929,21.793,21.838,529837,0
1997-07-11,21.886,22.103,21.508,21.709,1508127,0
1997-07-14,21.485,21.551,21.312,21.508,1548249,0
1997-07-15,21.532,21.532,21.157,21.286,1819618,0
1997-07-16,21.223,21.266,20.937,21.135,1668137,0
1997-07-17,21.113,21.135,20.296,20.584,928486,0
1997-07-18,20.584,20.65,20.296,20.343,678325,0
1997-07-21,20.274,20.763,20.212,20.692,520847,0
1997-07-22,20.606,20.958,20.343,20.763,550821,0
1997-07-23,20.692,20.783,20.385,20.692,440382,0
1997-07-24,20.692,20.827,20.519,20.692,636818,0
1997-07-25,20.519,20.692,20.433,20.606,532378,0
1997-07-28,20.562,21.312,20.476,21.092,842716,0
1997-07-29,21.049,21.244,20.783,20.937,473812,0
1997-07-30,20.848,21.092,20.763,21.049,268839,0
1997-07-31,21.049,21.312,20.763,21.312,838338,0
1997-08-01,21.092,21.179,20.783,21.049,306189,0
1997-08-04,21.092,21.223,20.958,21.199,256162,0
1997-08-05,21.199,21.573,21.049,21.421,388731,0
1997-08-06,21.421,21.532,21.266,21.421,225952,0
1997-08-07,21.244,21.485,21.135,21.179,243246,0
1997-08-08,21.049,21.113,20.827,21.092,272531,0
1997-08-11,21,21.113,20.806,21.049,211660,0
1997-08-12,21.049,21.113,20.848,20.87,273910,0
1997-08-13,20.87,20.87,20.692,20.692,534449,0
1997-08-14,20.714,20.783,20.453,20.562,368442,0
1997-08-15,20.433,20.629,20.433,20.606,477503,0
1997-08-18,20.606,20.763,20.385,20.763,608922,0
1997-08-19,20.763,21.049,20.739,21,385738,0
1997-08-20,21,21.092,20.848,21.092,237713,0
1997-08-21,21.049,21.113,20.87,20.87,203361,0
1997-08-22,20.848,21.026,20.783,21.026,330862,0
1997-08-25,20.937,21.092,20.914,21.026,153557,0
1997-08-26,20.937,21.179,20.937,21,565116,0
1997-08-27,20.978,21.312,20.958,21.179,278068,0
1997-08-28,21.092,21.441,20.892,21.286,279446,0
1997-08-29,21.223,21.266,21.026,21.07,264458,0
1997-09-02,21.223,21.643,21.179,21.532,300424,0
1997-09-03,21.532,21.793,21.379,21.401,318642,0
1997-09-04,21.401,21.793,21.401,21.599,371211,0
1997-09-05,21.619,21.619,21.049,21.179,1746073,0
1997-09-08,21.135,21.379,21.135,21.357,438305,0
1997-09-09,21.357,21.709,21.286,21.551,240249,0
1997-09-10,21.401,21.485,21.157,21.157,679475,0
1997-09-11,21.049,21.157,21,21.092,548514,0
1997-09-12,21.07,21.49,21.026,21.49,310111,0
1997-09-15,21.446,21.513,21.312,21.333,202205,0
1997-09-16,21.426,21.646,21.379,21.556,315874,0
1997-09-17,21.513,21.691,21.467,21.646,307343,0
1997-09-18,21.601,21.932,21.581,21.779,667716,0
1997-09-19,21.735,21.735,21.49,21.49,962610,0
1997-09-22,21.49,21.735,21.426,21.67,628520,0
1997-09-23,21.646,21.691,21.29,21.513,509319,0
1997-09-24,21.646,22.247,21.646,22.025,1253811,0
1997-09-25,21.891,21.954,21.646,21.87,748418,0
1997-09-26,21.735,21.954,21.556,21.753,756256,0
1997-09-29,21.779,22.091,21.735,21.954,238405,0
1997-09-30,21.98,22.045,21.779,22.002,394038,0
1997-10-01,22.025,22.269,21.98,22.224,368672,0
1997-10-02,22.181,22.485,22.025,22.485,272756,0
1997-10-03,22.532,22.622,22.068,22.201,476115,0
1997-10-06,22.111,22.444,22.045,22.269,319563,0
1997-10-07,22.224,22.444,22.153,22.444,453522,0
1997-10-08,22.353,22.382,22.181,22.332,423319,0
1997-10-09,22.353,22.532,22.111,22.532,567191,0
1997-10-10,22.444,22.8,22.353,22.8,425395,0
1997-10-13,22.8,22.8,22.332,22.403,280135,0
1997-10-14,22.382,22.688,22.382,22.58,462513,0
1997-10-15,22.532,22.887,22.485,22.887,365677,0
1997-10-16,22.758,22.779,22.642,22.709,478884,0
1997-10-17,22.709,22.8,22.532,22.58,454908,0
1997-10-20,22.58,22.932,22.444,22.709,322102,0
1997-10-21,22.709,23.201,22.423,22.58,582867,0
1997-10-22,22.622,22.622,22.353,22.509,405104,0
1997-10-23,22.181,22.269,21.825,22.025,235638,0
1997-10-24,22.111,22.532,22.045,22.485,421934,0
1997-10-27,22.444,22.532,21.556,21.646,405104,0
1997-10-28,21.113,22.269,20.58,22.269,607307,0
1997-10-29,22.181,22.269,21.98,22.002,405104,0
1997-10-30,21.932,22.002,21.536,21.536,972068,0
1997-10-31,21.624,21.735,21.157,21.157,348153,0
1997-11-03,21.248,21.556,21.248,21.312,706222,0
1997-11-04,21.404,21.404,21.026,21.026,417785,0
1997-11-05,21.026,21.333,20.892,21.135,1083654,0
1997-11-06,21.204,21.333,20.892,21.29,541138,0
1997-11-07,21.248,21.248,20.58,20.78,374665,0
1997-11-10,20.78,20.937,20.606,20.65,566268,0
1997-11-11,20.735,20.978,20.735,20.937,381356,0
1997-11-12,20.758,21.026,20.514,20.629,481886,0
1997-11-13,20.65,20.806,20.359,20.606,380201,0
1997-11-14,20.606,20.87,20.402,20.87,439916,0
1997-11-17,21.204,21.269,20.978,21.113,331550,0
1997-11-18,21.333,21.646,21.29,21.379,602468,0
1997-11-19,21.379,21.446,21.269,21.312,212123,0
1997-11-20,21.29,21.446,21.29,21.312,256390,0
1997-11-21,21.404,21.446,21.333,21.357,426544,0
1997-11-24,21.333,21.333,20.806,20.978,217655,0
1997-11-25,21.07,21.379,21.026,21.312,211888,0
1997-11-26,21.379,21.426,21.29,21.333,197134,0
1997-11-28,21.426,21.446,21.404,21.426,147099,0
1997-12-01,21.467,21.779,21.446,21.581,198979,0
1997-12-02,21.581,21.779,21.536,21.601,171311,0
1997-12-03,21.691,21.714,21.333,21.404,226878,0
1997-12-04,21.404,21.404,21.092,21.179,659648,0
1997-12-05,21.179,21.204,21.113,21.204,889290,0
1997-12-08,21.179,21.29,21.157,21.157,606386,0
1997-12-09,21.07,21.204,20.937,20.937,960766,0
1997-12-10,20.937,21.204,20.892,21.07,372822,0
1997-12-11,20.958,21.003,20.558,20.624,213735,0
1997-12-12,20.823,20.823,20.11,20.2,483034,0
1997-12-15,20.376,20.78,20.31,20.78,352307,0
1997-12-16,20.958,21.003,20.646,21.003,315187,0
1997-12-17,21.026,21.404,20.914,21.003,461360,0
1997-12-18,21.003,21.049,20.735,20.914,441069,0
1997-12-19,20.914,21.026,20.467,20.646,541367,0
1997-12-22,20.735,20.87,20.646,20.802,243479,0
1997-12-23,20.802,20.87,20.402,20.58,486489,0
1997-12-24,20.511,20.646,20.511,20.511,141337,0
1997-12-26,20.511,20.646,20.376,20.511,43806,0
1997-12-29,20.603,20.802,20.531,20.758,479572,0
1997-12-30,20.892,21.227,20.758,21.227,428386,0
1997-12-31,21.227,21.338,21.227,21.295,389195,0
1998-01-02,21.295,21.539,21.295,21.494,337314,0
1998-01-05,21.586,21.651,21.494,21.539,308036,0
1998-01-06,21.539,21.606,21.404,21.494,391039,0
1998-01-07,21.45,21.539,21.162,21.227,507242,0
1998-01-08,21.227,21.338,21.092,21.139,193675,0
1998-01-09,21.316,21.316,20.758,20.848,554049,0
1998-01-12,20.624,20.958,20.511,20.958,466663,0
1998-01-13,20.937,20.958,20.445,20.735,738732,0
1998-01-14,20.735,20.978,20.624,20.978,293274,0
1998-01-15,20.978,20.978,20.735,20.823,864161,0
1998-01-16,21.003,21.316,21.003,21.295,330398,0
1998-01-20,21.295,21.295,21.026,21.248,702304,0
1998-01-21,21.162,21.183,20.666,21.026,596010,0
1998-01-22,20.937,21.092,20.735,21.07,605235,0
1998-01-23,20.978,21.092,20.87,20.958,484188,0
1998-01-26,21.026,21.07,20.958,20.978,245320,0
1998-01-27,20.603,20.892,20.603,20.802,244400,0
1998-01-28,20.87,21.026,20.31,21.026,893211,0
1998-01-29,20.914,21.807,20.892,21.45,1225221,0
1998-01-30,21.404,21.404,21.113,21.295,430006,0
1998-02-02,21.384,21.628,21.361,21.606,495948,0
1998-02-03,21.539,21.606,21.338,21.606,281523,0
1998-02-04,21.695,21.695,21.269,21.494,443376,0
1998-02-05,21.45,21.539,21.338,21.472,344926,0
1998-02-06,21.561,21.673,21.338,21.45,506322,0
1998-02-09,21.45,21.628,21.361,21.606,210277,0
1998-02-10,21.606,22.256,21.606,22.21,554275,0
1998-02-11,22.295,22.523,22.276,22.431,575948,0
1998-02-12,22.431,22.701,22.187,22.635,556353,0
1998-02-13,22.546,22.615,22.344,22.39,169694,0
1998-02-17,22.39,22.478,22.295,22.413,192522,0
1998-02-18,22.478,22.615,22.431,22.567,296047,0
1998-02-19,22.567,22.856,22.431,22.771,502866,0
1998-02-20,22.927,22.927,22.635,22.927,471276,0
1998-02-23,22.927,22.927,22.722,22.791,343543,0
1998-02-24,22.791,22.946,22.722,22.835,427003,0
1998-02-25,22.878,23.218,22.856,23.147,260308,0
1998-02-26,23.197,23.375,23.124,23.326,270451,0
1998-02-27,23.326,23.5,23.218,23.416,349539,0
1998-03-02,23.375,23.73,23.326,23.571,290742,0
1998-03-03,23.593,23.864,23.509,23.82,246476,0
1998-03-04,23.864,23.933,23.509,23.571,194597,0
1998-03-05,23.351,23.509,23.147,23.375,276908,0
1998-03-06,23.529,23.936,23.351,23.775,301349,0
1998-03-09,23.691,23.734,23.487,23.691,185607,0
1998-03-10,23.775,23.91,23.597,23.775,439916,0
1998-03-11,23.691,23.797,23.394,23.797,671405,0
1998-03-12,23.847,23.89,23.552,23.575,150327,0
1998-03-13,23.552,23.712,23.487,23.642,496175,0
1998-03-16,23.642,23.89,23.597,23.797,477733,0
1998-03-17,24.002,24.092,23.797,24.092,407869,0
1998-03-18,24.07,24.341,24.049,24.207,292586,0
1998-03-19,24.297,24.297,24.115,24.207,434154,0
1998-03-20,24.207,24.249,24.136,24.185,408790,0
1998-03-23,24.185,24.207,24.07,24.159,235407,0
1998-03-24,24.115,24.453,24.115,24.207,589555,0
1998-03-25,24.207,24.476,24.115,24.207,366369,0
1998-03-26,24.226,24.363,24.207,24.226,181224,0
1998-03-27,24.159,24.272,23.712,24.07,317257,0
1998-03-30,23.98,24.092,23.936,24.025,444759,0
1998-03-31,24.092,24.517,24.07,24.272,256619,0
1998-04-01,24.226,24.384,24.136,24.384,255467,0
1998-04-02,24.629,24.79,24.431,24.79,259152,0
1998-04-03,24.79,25.019,24.702,24.765,1475386,0
1998-04-06,24.813,24.813,24.517,24.517,483953,0
1998-04-07,24.79,25.08,24.702,25.037,336390,0
1998-04-08,25.019,25.196,24.858,25.019,471506,0
1998-04-09,25.019,25.378,24.992,25.264,223187,0
1998-04-13,25.217,25.236,24.79,25.06,311263,0
1998-04-14,25.06,25.71,25.037,25.71,623679,0
1998-04-15,25.803,26.161,25.597,26.098,377433,0
1998-04-16,26.098,26.204,25.689,26.141,508857,0
1998-04-17,26.182,26.254,25.871,26.254,249243,0
1998-04-20,26.161,26.161,25.577,25.646,195058,0
1998-04-21,25.646,25.845,25.554,25.71,173383,0
1998-04-22,25.71,25.916,25.71,25.845,187678,0
1998-04-23,25.824,25.871,25.264,25.378,231717,0
1998-04-24,25.196,25.196,24.702,24.79,400492,0
1998-04-27,24.744,25.173,24.656,24.858,338929,0
1998-04-28,24.877,24.969,24.297,24.431,258231,0
1998-04-29,24.384,24.476,24.341,24.431,273680,0
1998-04-30,24.476,24.945,24.453,24.744,491105,0
1998-05-01,24.836,24.836,24.476,24.744,167850,0
1998-05-04,24.744,25.306,24.723,25.173,279906,0
1998-05-05,25.08,25.08,24.566,24.858,1069363,0
1998-05-06,24.765,24.765,24.496,24.609,694466,0
1998-05-07,24.587,24.744,24.566,24.566,585401,0
1998-05-08,24.496,25.173,24.496,24.836,216731,0
1998-05-11,24.836,25.102,24.79,25.08,831880,0
1998-05-12,25.153,25.153,24.836,25.102,155400,0
1998-05-13,25.173,25.463,25.124,25.442,177766,0
1998-05-14,25.378,25.485,25.286,25.442,170155,0
1998-05-15,25.511,25.554,25.351,25.421,191142,0
1998-05-18,25.378,25.378,24.969,25.124,173383,0
1998-05-19,25.08,25.264,25.019,25.019,267917,0
1998-05-20,24.969,25.153,24.925,25.08,267684,0
1998-05-21,25.037,25.037,24.836,24.877,714752,0
1998-05-22,24.969,24.992,24.836,24.877,155172,0
1998-05-26,24.836,24.836,24.587,24.587,298581,0
1998-05-27,24.566,24.629,24.249,24.363,450525,0
1998-05-28,24.318,24.384,24.115,24.115,281752,0
1998-05-29,24.092,24.272,24.092,24.115,325329,0
1998-06-01,24.025,24.226,23.797,23.936,335932,0
1998-06-02,23.936,23.98,23.509,23.597,213273,0
1998-06-03,23.664,23.753,23.218,23.394,368905,0
1998-06-04,23.394,23.529,23.218,23.375,239326,0
1998-06-05,23.375,24.025,23.351,24.025,373746,0
1998-06-08,24.025,24.049,23.775,23.91,165545,0
1998-06-09,23.91,24.566,23.824,24.207,379048,0
1998-06-10,24.185,24.431,23.958,23.98,396574,0
1998-06-11,24.049,24.07,23.509,23.619,200360,0
1998-06-12,23.529,23.753,23.076,23.164,222265,0
1998-06-15,22.939,23.12,22.532,22.532,527533,0
1998-06-16,22.556,22.714,22.372,22.485,383432,0
1998-06-17,22.714,23.416,22.664,23.164,253393,0
1998-06-18,23.142,23.416,22.983,23.12,193213,0
1998-06-19,23.031,23.235,22.693,22.736,287978,0
1998-06-22,22.736,22.805,22.461,22.461,256849,0
1998-06-23,22.461,22.461,21.968,22.192,372822,0
1998-06-24,22.192,22.461,22.192,22.44,332936,0
1998-06-25,22.461,22.758,22.349,22.349,311029,0
1998-06-26,22.44,22.642,22.349,22.622,286596,0
1998-06-29,22.693,23.009,22.42,22.461,306880,0
1998-06-30,22.556,22.736,22.485,22.556,521082,0
1998-07-01,22.532,22.532,21.968,22.237,782537,0
1998-07-02,22.461,22.622,22.372,22.556,586097,0
1998-07-06,22.461,22.556,22.42,22.532,213506,0
1998-07-07,22.532,22.622,22.26,22.284,417090,0
1998-07-08,22.192,22.237,21.762,21.968,375822,0
1998-07-09,21.878,22.144,21.83,22.082,495028,0
1998-07-10,22.103,22.103,21.968,22.055,464126,0
1998-07-13,22.033,22.033,21.49,21.762,910040,0
1998-07-14,21.738,22.237,21.719,21.784,1882335,0
1998-07-15,21.762,21.898,21.601,21.695,276678,0
1998-07-16,21.421,21.601,21.286,21.561,375822,0
1998-07-17,21.646,21.83,21.646,21.83,269762,0
1998-07-20,21.92,22.125,21.878,21.968,361063,0
1998-07-21,21.968,21.988,21.646,21.646,281523,0
1998-07-22,21.719,21.807,21.561,21.646,539986,0
1998-07-23,21.646,21.762,21.379,21.421,535371,0
1998-07-24,21.561,21.695,21.286,21.357,712907,0
1998-07-27,21.379,21.379,20.719,20.97,447755,0
1998-07-28,21.013,21.153,20.338,20.676,335706,0
1998-07-29,20.676,20.923,20.676,20.831,153099,0
1998-07-30,20.923,21.174,20.81,20.991,382973,0
1998-07-31,20.923,21.153,20.471,20.562,382973,0
1998-08-03,20.562,20.831,20.45,20.654,382277,0
1998-08-04,20.81,21.013,20.471,20.514,596010,0
1998-08-05,20.606,20.629,20.31,20.471,436002,0
1998-08-06,20.629,20.629,20.31,20.606,180762,0
1998-08-07,20.584,20.991,20.562,20.767,267226,0
1998-08-10,20.676,20.81,20.359,20.54,378130,0
1998-08-11,20.54,20.767,20.245,20.338,539292,0
1998-08-12,20.38,20.788,20.359,20.744,258231,0
1998-08-13,20.744,20.831,20.562,20.629,398876,0
1998-08-14,20.606,20.719,20.042,20.132,415244,0
1998-08-17,20.106,20.767,20.106,20.514,343543,0
1998-08-18,20.514,20.719,20.514,20.676,221573,0
1998-08-19,20.719,20.744,20.471,20.696,299273,0
1998-08-20,20.654,21.106,20.629,20.923,401643,0
1998-08-21,20.831,21.062,20.31,20.494,353686,0
1998-08-24,20.562,20.923,20.562,20.744,374665,0
1998-08-25,20.744,21.084,20.31,20.562,325791,0
1998-08-26,20.584,20.744,20.155,20.31,315415,0
1998-08-27,20.338,20.338,19.25,19.339,264690,0
1998-08-28,19.317,19.474,19.046,19.178,368442,0
1998-08-31,19.089,19.544,18.412,18.679,404641,0
1998-09-01,18.798,19.089,18.115,18.729,379048,0
1998-09-02,18.729,19.27,18.679,18.884,370058,0
1998-09-03,18.729,18.729,18.251,18.433,317947,0
1998-09-04,18.412,18.999,18.138,18.57,343773,0
1998-09-08,18.75,19.452,18.502,19.409,346077,0
1998-09-09,19.317,19.339,18.819,18.862,251316,0
1998-09-10,18.729,18.798,18.025,18.185,219961,0
1998-09-11,17.978,18.871,17.913,18.871,257543,0
1998-09-14,18.824,19.303,18.824,19.165,237945,0
1998-09-15,18.849,19.396,18.617,19.303,260771,0
1998-09-16,19.303,19.599,19.054,19.578,174308,0
1998-09-17,19.237,19.237,18.617,18.849,375357,0
1998-09-18,18.94,19.054,18.23,18.598,401186,0
1998-09-21,17.913,18.551,17.913,18.412,316332,0
1998-09-22,18.412,18.734,18.299,18.318,241859,0
1998-09-23,18.369,19.165,18.318,19.165,383199,0
1998-09-24,19.165,19.284,18.456,18.598,302965,0
1998-09-25,18.507,18.528,18.138,18.369,325791,0
1998-09-28,18.369,19.076,18.347,19.076,252009,0
1998-09-29,18.982,19.165,18.479,18.871,263995,0
1998-09-30,18.734,18.802,17.886,18.437,613535,0
1998-10-01,18.437,18.437,18.115,18.369,324172,0
1998-10-02,18.456,18.734,17.955,18.138,361755,0
1998-10-05,18.096,18.551,17.817,18.275,254775,0
1998-10-06,18.456,19.004,18.437,18.94,302501,0
1998-10-07,19.076,19.578,18.551,19.326,430468,0
1998-10-08,19.142,19.142,18.456,18.754,346308,0
1998-10-09,18.641,19.258,18.391,19.258,465051,0
1998-10-12,19.347,19.487,19.258,19.347,385966,0
1998-10-13,19.374,19.716,19.192,19.536,314263,0
1998-10-14,19.536,19.828,19.326,19.599,275526,0
1998-10-15,19.691,20.494,19.487,20.284,439456,0
1998-10-16,20.744,20.836,20.376,20.696,761329,0
1998-10-19,20.471,21.29,20.471,21.13,336166,0
1998-10-20,21.13,21.746,21.13,21.45,487189,0
1998-10-21,21.431,21.771,21.404,21.566,592784,0
1998-10-22,21.472,21.633,21.04,21.566,267684,0
1998-10-23,21.109,21.157,20.767,20.836,383892,0
1998-10-26,20.471,21.13,20.471,20.836,261690,0
1998-10-27,21.018,21.018,20.31,20.744,457902,0
1998-10-28,20.744,20.744,20.262,20.334,341927,0
1998-10-29,20.243,20.836,20.102,20.814,687313,0
1998-10-30,20.905,21.523,20.905,21.472,885371,0
1998-11-02,21.544,21.932,21.312,21.886,375127,0
1998-11-03,21.886,22.478,21.842,22.478,562810,0
1998-11-04,22.571,22.891,22.136,22.205,437842,0
1998-11-05,22.251,22.869,21.932,22.869,370284,0
1998-11-06,22.709,22.8,22.295,22.731,232176,0
1998-11-09,22.478,22.683,22.431,22.638,368442,0
1998-11-10,22.528,22.528,22.116,22.136,504709,0
1998-11-11,22.158,22.158,21.472,21.59,379971,0
1998-11-12,21.609,21.816,21.404,21.656,283137,0
1998-11-13,21.683,21.865,21.431,21.842,232875,0
1998-11-16,21.842,21.997,21.29,21.656,335244,0
1998-11-17,21.566,21.816,21.404,21.404,243941,0
1998-11-18,21.361,21.746,21.018,21.04,371672,0
1998-11-19,21.223,21.384,21.223,21.312,453292,0
1998-11-20,21.683,21.683,21.431,21.45,352532,0
1998-11-23,21.633,21.746,21.566,21.656,389195,0
1998-11-24,21.656,22.205,21.656,21.746,258693,0
1998-11-25,21.704,21.886,21.633,21.683,149864,0
1998-11-27,21.683,21.704,21.609,21.633,62483,0
1998-11-30,21.633,21.633,21.157,21.179,389889,0
1998-12-01,21.179,21.29,20.97,21.179,372822,0
1998-12-02,21.179,21.404,20.857,21.338,467817,0
1998-12-03,21.338,21.338,20.584,20.654,618376,0
1998-12-04,20.744,21.109,20.744,21.109,518308,0
1998-12-07,21.109,21.431,20.996,21.223,241400,0
1998-12-08,21.062,21.361,20.996,21.199,476349,0
1998-12-09,21.223,21.223,20.996,21.089,414326,0
1998-12-10,20.996,21.109,20.928,21.018,358300,0
1998-12-11,21.089,21.227,21.018,21.089,317257,0
1998-12-14,20.905,21.316,20.676,20.949,605004,0
1998-12-15,20.949,20.949,16.667,17.013,3844675,0
1998-12-16,17.013,17.336,16.807,16.945,1833685,0
1998-12-17,16.966,18.073,16.922,18.025,1542712,0
1998-12-18,17.726,17.865,16.848,16.945,1088960,0
1998-12-21,16.945,16.987,16.577,16.667,962610,0
1998-12-22,16.321,16.714,16.21,16.687,687775,0
1998-12-23,16.687,16.714,16.21,16.39,1109248,0
1998-12-24,16.416,16.46,16.321,16.348,464358,0
1998-12-28,16.321,16.39,16.02,16.276,826115,0
1998-12-29,16.298,16.648,16.276,16.577,545515,0
1998-12-30,16.577,16.577,16.138,16.298,395648,0
1998-12-31,16.39,16.6,16.298,16.482,440841,0
1999-01-04,16.761,17.082,16.6,16.737,439456,0
1999-01-05,16.827,17.314,16.807,17.288,679940,0
1999-01-06,17.314,17.448,16.987,17.448,582636,0
1999-01-07,17.544,17.544,17.173,17.518,482110,0
1999-01-08,17.518,17.865,17.496,17.657,616996,0
1999-01-11,17.657,17.865,17.544,17.749,519465,0
1999-01-12,17.749,17.913,17.588,17.678,1218999,0
1999-01-13,17.448,17.565,17.082,17.148,1129081,0
1999-01-14,17.128,17.128,16.667,16.667,755101,0
1999-01-15,16.714,16.782,16.527,16.667,802365,0
1999-01-19,16.987,16.987,16.482,16.507,674633,0
1999-01-20,16.667,16.714,16.438,16.482,650193,0
1999-01-21,16.482,16.667,16.21,16.25,854476,0
1999-01-22,16.25,16.39,15.86,15.931,812049,0
1999-01-25,15.931,16.161,15.789,15.931,766858,0
1999-01-26,16.577,16.577,15.931,15.951,856088,0
1999-01-27,15.86,16.091,15.631,15.751,527533,0
1999-01-28,15.751,15.751,15.424,15.472,657112,0
1999-01-29,15.493,15.539,14.824,14.962,742190,0
1999-02-01,15.055,15.102,14.801,15.014,1009414,0
1999-02-02,15.102,15.378,15.033,15.285,575722,0
1999-02-03,15.472,15.91,15.401,15.61,1032701,0
1999-02-04,15.7,16.25,15.562,16.183,988434,0
1999-02-05,16.25,16.714,16.21,16.687,1578216,0
1999-02-08,17.128,17.128,16.761,16.945,804212,0
1999-02-09,16.945,17.036,16.6,16.848,700230,0
1999-02-10,16.848,17.128,16.827,16.848,771239,0
1999-02-11,16.945,17.105,16.848,17.013,363600,0
1999-02-12,16.966,17.128,16.782,16.807,808130,0
1999-02-16,16.761,16.945,16.714,16.876,789456,0
1999-02-17,16.945,17.082,16.761,16.876,489258,0
1999-02-18,16.898,17.475,16.827,17.475,804446,0
1999-02-19,17.379,17.379,17.059,17.059,357839,0
1999-02-22,16.987,17.356,16.966,17.196,457675,0
1999-02-23,17.173,17.448,17.036,17.314,402565,0
1999-02-24,17.219,17.518,17.128,17.196,299043,0
1999-02-25,17.105,17.219,16.987,16.987,583101,0
1999-02-26,16.966,17.379,16.966,17.379,467125,0
1999-03-01,17.475,17.518,17.059,17.314,334547,0
1999-03-02,17.314,17.379,17.105,17.128,500558,0
1999-03-03,17.105,17.356,17.105,17.148,259616,0
1999-03-04,17.148,17.475,17.148,17.336,319335,0
1999-03-05,17.245,17.678,17.196,17.565,448220,0
1999-03-08,17.518,17.613,17.219,17.336,240709,0
1999-03-09,17.356,17.405,17.036,17.173,378357,0
1999-03-10,17.082,17.565,17.013,17.336,518538,0
1999-03-11,17.219,17.288,17.105,17.173,681781,0
1999-03-12,17.268,17.682,17.059,17.082,264919,0
1999-03-15,16.987,17.336,16.987,17.196,336390,0
1999-03-16,17.288,17.475,17.245,17.268,471042,0
1999-03-17,17.082,17.268,17.008,17.148,542290,0
1999-03-18,17.082,17.453,17.059,17.268,341007,0
1999-03-19,17.356,17.613,17.268,17.475,541138,0
1999-03-22,17.453,17.453,17.148,17.453,301349,0
1999-03-23,17.356,17.522,16.922,17.008,460670,0
1999-03-24,17.082,17.288,16.848,16.962,340545,0
1999-03-25,16.962,17.219,16.941,17.059,980824,0
1999-03-26,16.987,17.059,16.382,16.732,3110559,0
1999-03-29,16.822,17.148,16.802,16.822,711988,0
1999-03-30,16.756,16.756,16.082,16.103,666104,0
1999-03-31,15.799,15.964,15.501,15.639,1246900,0
1999-04-01,15.618,16.29,15.548,16.013,1204475,0
1999-04-05,16.035,16.544,16.035,16.057,419168,0
1999-04-06,15.964,16.013,15.432,15.639,434847,0
1999-04-07,15.639,15.661,14.99,15.315,1015643,0
1999-04-08,15.337,15.592,15.245,15.361,1440570,0
1999-04-09,15.406,15.432,15.176,15.267,836260,0
1999-04-12,15.222,15.799,15.222,15.799,689392,0
1999-04-13,15.709,15.779,15.522,15.709,582179,0
1999-04-14,15.661,17.383,15.592,17.383,1371401,0
1999-04-15,17.66,18.497,17.57,18.124,1134151,0
1999-04-16,18.035,18.263,17.825,18.243,634974,0
1999-04-19,18.151,18.614,18.151,18.57,1649003,0
1999-04-20,18.57,18.59,18.36,18.475,1042384,0
1999-04-21,17.938,18.263,17.938,18.263,1020712,0
1999-04-22,18.263,18.263,17.987,18.263,882835,0
1999-04-23,18.59,18.775,18.409,18.59,1192253,0
1999-04-26,18.57,18.59,18.36,18.497,541599,0
1999-04-27,18.497,18.754,18.429,18.57,550821,0
1999-04-28,18.332,19.08,18.332,18.94,1960727,0
1999-04-29,19.334,20.123,19.268,20.102,1121928,0
1999-04-30,20.499,20.798,20.216,20.705,954078,0
1999-05-03,20.471,20.914,20.262,20.843,548514,0
1999-05-04,20.499,20.798,20.45,20.776,461595,0
1999-05-05,20.776,21.008,20.684,21.008,507242,0
1999-05-06,20.776,21.309,20.637,21.286,475888,0
1999-05-07,21.052,22.125,21.052,22.077,757866,0
1999-05-10,22.125,22.309,22.007,22.242,608231,0
1999-05-11,22.309,22.423,22.144,22.215,1744691,0
1999-05-12,22.192,22.192,21.59,21.798,571111,0
1999-05-13,21.798,21.82,21.357,21.731,698847,0
1999-05-14,21.333,21.379,20.823,20.87,756256,0
1999-05-17,20.823,20.843,19.798,19.846,1029475,0
1999-05-18,19.846,19.846,18.986,19.334,990967,0
1999-05-19,19.287,19.682,19.287,19.426,521773,0
1999-05-20,19.474,19.474,18.962,18.962,525689,0
1999-05-21,19.523,19.523,19.147,19.241,654347,0
1999-05-24,19.268,20.078,19.268,19.405,464590,0
1999-05-25,19.196,19.384,18.706,18.754,410178,0
1999-05-26,18.962,19.241,18.871,19.127,430697,0
1999-05-27,18.986,19.032,18.636,18.824,568344,0
1999-05-28,18.802,18.871,18.475,18.824,422859,0
1999-06-01,18.734,19.219,18.381,19.102,351614,0
1999-06-02,18.962,19.059,18.546,18.546,536065,0
1999-06-03,18.636,19.08,18.59,18.962,243479,0
1999-06-04,19.059,19.241,18.962,19.196,158858,0
1999-06-07,19.059,19.268,18.914,19.127,117819,0
1999-06-08,19.474,19.474,19.313,19.426,337774,0
1999-06-09,19.426,20.078,19.334,20.056,685010,0
1999-06-10,20.056,20.123,19.752,19.869,768243,0
1999-06-11,19.986,20.619,19.943,20.385,688929,0
1999-06-14,20.481,21.3,20.481,21.157,684547,0
1999-06-15,21.113,21.746,21.113,21.3,851940,0
1999-06-16,21.231,21.347,21.183,21.253,526611,0
1999-06-17,21.253,21.253,21.089,21.113,768937,0
1999-06-18,20.901,21.089,20.666,20.806,554275,0
1999-06-21,20.783,20.996,20.526,20.763,322789,0
1999-06-22,20.666,20.923,20.526,20.619,771012,0
1999-06-23,20.572,20.572,20.22,20.315,295814,0
1999-06-24,20.338,20.338,19.544,19.66,547825,0
1999-06-25,19.682,20.011,19.682,19.776,471042,0
1999-06-28,19.823,19.963,19.682,19.71,622065,0
1999-06-29,19.73,19.752,19.544,19.634,596474,0
1999-06-30,19.612,19.612,19.401,19.401,784152,0
1999-07-01,19.401,19.564,19.351,19.496,591168,0
1999-07-02,19.496,19.73,19.496,19.634,465278,0
1999-07-06,19.66,19.66,19.33,19.351,546441,0
1999-07-07,19.447,19.963,19.401,19.682,1351343,0
1999-07-08,19.634,19.823,19.496,19.682,506550,0
1999-07-09,19.586,20.102,19.544,20.082,266303,0
1999-07-12,19.986,20.177,19.776,19.869,306423,0
1999-07-13,19.798,20.128,19.776,19.895,295355,0
1999-07-14,19.917,20.011,19.895,20.011,461360,0
1999-07-15,20.011,20.128,19.943,20.06,219500,0
1999-07-16,20.06,20.082,19.798,19.846,280135,0
1999-07-19,19.895,19.895,19.564,19.682,310567,0
1999-07-20,19.586,19.682,19.544,19.612,304577,0
1999-07-21,19.634,19.895,19.351,19.379,372363,0
1999-07-22,19.469,19.823,19.33,19.776,279906,0
1999-07-23,19.776,20.15,19.612,19.73,430006,0
1999-07-26,19.73,19.986,19.214,19.237,278522,0
1999-07-27,19.142,20.06,19.118,19.798,516697,0
1999-07-28,19.823,20.034,19.798,19.846,348848,0
1999-07-29,19.846,19.846,19.33,19.447,617223,0
1999-07-30,19.401,19.496,19.33,19.379,336390,0
1999-08-02,19.426,19.586,19.33,19.544,470354,0
1999-08-03,19.469,19.496,19.028,19.028,581022,0
1999-08-04,19.214,19.586,19.165,19.496,831422,0
1999-08-05,19.519,19.586,19.33,19.469,538136,0
1999-08-06,19.496,19.496,19.426,19.496,449602,0
1999-08-09,19.496,19.496,19.426,19.469,547132,0
1999-08-10,19.469,19.496,19.351,19.426,777466,0
1999-08-11,19.426,19.469,19.142,19.237,927564,0
1999-08-12,19.284,19.496,18.999,19.165,428162,0
1999-08-13,19.214,19.214,19.076,19.118,469199,0
1999-08-16,19.214,19.351,19.028,19.142,545982,0
1999-08-17,19.142,19.401,18.999,19.263,214195,0
1999-08-18,19.284,19.496,19.237,19.351,471737,0
1999-08-19,19.351,19.401,19.049,19.142,384584,0
1999-08-20,19.118,19.274,19.076,19.214,940707,0
1999-08-23,19.308,19.496,19.308,19.496,400030,0
1999-08-24,19.447,19.682,18.91,19.263,1481154,0
1999-08-25,19.284,19.426,18.299,18.417,738041,0
1999-08-26,18.488,18.56,18.373,18.44,521999,0
1999-08-27,18.395,18.697,18.323,18.417,498019,0
1999-08-30,18.512,18.649,18.091,18.091,258003,0
1999-08-31,17.903,18.111,17.361,17.409,1420052,0
1999-09-01,17.409,17.808,17.27,17.622,802599,0
1999-09-02,17.527,17.644,17.34,17.622,349539,0
1999-09-03,17.692,17.903,17.597,17.903,377433,0
1999-09-07,17.946,17.995,17.293,17.409,373286,0
1999-09-08,17.223,17.431,16.778,17.361,1876574,0
1999-09-09,17.34,17.431,17.082,17.431,428162,0
1999-09-10,17.527,17.785,17.293,17.387,300424,0
1999-09-13,17.457,17.505,17.196,17.361,438305,0
1999-09-14,17.319,17.409,17.196,17.245,462056,0
1999-09-15,17.409,17.79,17.409,17.53,474733,0
1999-09-16,16.464,16.938,16.276,16.63,1297160,0
1999-09-17,16.276,16.674,16.183,16.491,1522653,0
1999-09-20,16.509,16.558,16.25,16.348,481188,0
1999-09-21,16.039,16.25,15.709,15.943,1008258,0
1999-09-22,16.016,16.039,15.661,15.826,925259,0
1999-09-23,15.897,15.897,15.116,15.141,924333,0
1999-09-24,15.141,15.141,14.595,14.834,609612,0
1999-09-27,14.927,15.424,14.881,15.307,833494,0
1999-09-28,15.093,15.236,14.761,15.163,1544785,0
1999-09-29,15.209,15.497,15.163,15.401,658264,0
1999-09-30,15.327,15.517,15.046,15.093,904509,0
1999-10-01,15.19,15.209,14.999,14.999,726972,0
1999-10-04,15.02,15.236,15.02,15.141,612152,0
1999-10-05,15.141,15.141,14.669,14.784,300887,0
1999-10-06,14.716,14.949,14.716,14.881,374900,0
1999-10-07,14.881,15.209,14.881,15.116,738268,0
1999-10-08,15.209,15.589,15.209,15.566,661721,0
1999-10-11,15.589,15.732,15.424,15.472,478424,0
1999-10-12,15.517,15.517,15.141,15.236,363600,0
1999-10-13,15.141,15.352,14.805,14.805,504013,0
1999-10-14,14.805,15.163,14.526,15.163,412711,0
1999-10-15,15.236,15.236,14.407,14.43,460670,0
1999-10-18,14.457,14.761,14.407,14.738,579183,0
1999-10-19,14.572,14.64,14.314,14.36,526611,0
1999-10-20,14.457,14.457,14.074,14.121,341468,0
1999-10-21,13.91,13.957,13.813,13.888,431847,0
1999-10-22,13.793,14.216,13.627,14.148,448449,0
1999-10-25,14.099,15.209,14.052,14.976,884907,0
1999-10-26,14.999,15.02,14.382,14.548,1121928,0
1999-10-27,14.457,14.669,14.334,14.477,812510,0
1999-10-28,14.669,14.669,14.382,14.407,675098,0
1999-10-29,14.43,14.691,14.265,14.595,851013,0
1999-11-01,14.691,14.691,14.24,14.286,459056,0
1999-11-02,14.196,14.539,14.099,14.477,351381,0
1999-11-03,14.382,14.498,14.334,14.477,327862,0
1999-11-04,14.407,14.761,14.407,14.669,297198,0
1999-11-05,14.572,14.857,14.36,14.36,578719,0
1999-11-08,14.382,14.477,14.286,14.43,337314,0
1999-11-09,14.382,14.738,14.334,14.738,337314,0
1999-11-10,14.784,14.784,14.498,14.595,543903,0
1999-11-11,14.572,14.62,14.24,14.62,414785,0
1999-11-12,14.526,14.548,14.24,14.498,357376,0
1999-11-15,14.457,14.857,14.457,14.857,320946,0
1999-11-17,14.881,14.999,14.64,14.716,297198,0
1999-11-18,14.716,14.949,14.669,14.881,409714,0
1999-11-19,14.857,14.927,14.572,14.857,593709,0
1999-11-22,14.857,14.868,14.669,14.761,581948,0
1999-11-23,14.805,15.046,14.716,14.834,860932,0
1999-11-24,14.834,14.927,14.761,14.805,455369,0
1999-11-26,14.716,14.949,14.716,14.784,234944,0
1999-11-29,14.691,14.691,14.457,14.691,587479,0
1999-11-30,14.761,14.834,14.595,14.716,860701,0
1999-12-01,14.64,14.761,14.64,14.691,834644,0
1999-12-02,15.236,15.539,14.949,15.424,2111979,0
1999-12-03,15.517,16.086,15.472,15.943,1295775,0
1999-12-06,15.943,16.086,15.897,15.943,766169,0
1999-12-07,16.086,16.086,15.566,15.661,1078819,0
1999-12-08,15.614,16.133,15.614,15.897,1111324,0
1999-12-09,15.943,16.276,15.873,16.276,1455558,0
1999-12-10,16.276,17.082,16.276,17.031,1108563,0
1999-12-13,16.917,17.461,16.89,17.105,1185336,0
1999-12-14,17.105,17.821,17.105,17.653,962610,0
1999-12-15,17.605,17.8,17.534,17.678,582636,0
1999-12-16,17.63,17.773,17.27,17.344,781610,0
1999-12-17,17.366,17.653,17.298,17.653,799141,0
1999-12-20,17.773,17.773,16.794,16.983,1108563,0
1999-12-21,16.983,17.319,16.983,17.173,725359,0
1999-12-22,17.128,17.392,17.105,17.152,430233,0
1999-12-23,17.201,17.534,17.201,17.27,633363,0
1999-12-27,17.25,17.414,17.201,17.27,557511,0
1999-12-28,17.128,17.991,17.128,17.917,356916,0
1999-12-29,17.964,18.729,17.964,18.516,529379,0
1999-12-30,18.204,18.44,18.204,18.204,448680,0
1999-12-31,18.23,18.23,18.087,18.23,330862,0
2000-01-03,18.323,18.466,17.726,17.754,579183,0
2000-01-04,17.754,17.991,17.27,17.319,475427,0
2000-01-05,17.534,18.251,17.51,18.181,690082,0
2000-01-06,18.181,19.401,18.155,19.326,583330,0
2000-01-07,19.326,19.351,19.014,19.279,957537,0
2000-01-10,19.183,19.183,18.565,18.679,589094,0
2000-01-11,18.775,18.944,18.44,18.466,520847,0
2000-01-12,18.488,19.156,18.488,19.064,519694,0
2000-01-13,19.064,19.064,18.849,18.849,305731,0
2000-01-14,18.802,18.802,18.516,18.538,321869,0
2000-01-18,18.565,18.565,18.038,18.087,547592,0
2000-01-19,18.011,18.038,17.059,17.488,1039389,0
2000-01-20,17.583,17.653,16.839,17.152,1018177,0
2000-01-21,16.917,17.031,16.582,16.695,1122162,0
2000-01-24,16.723,16.917,16.63,16.674,884907,0
2000-01-25,16.723,16.723,15.382,15.695,1125158,0
2000-01-26,15.887,16.246,15.84,16.201,987278,0
2000-01-27,15.67,16.603,15.67,16.364,1204013,0
2000-01-28,14.43,15.67,14.404,15.267,1453947,0
2000-01-31,15.289,15.289,14.64,15.24,1230295,0
2000-02-01,15.315,15.382,14.953,15.171,1839680,0
2000-02-02,15.171,15.24,15.098,15.194,807669,0
2000-02-03,15.194,15.48,15.146,15.337,677862,0
2000-02-04,15.361,15.361,15.24,15.315,629674,0
2000-02-07,15.218,15.361,15.218,15.24,650426,0
2000-02-08,15.194,15.361,15.194,15.267,727204,0
2000-02-09,15.289,15.48,15.267,15.289,1033624,0
2000-02-10,15.289,15.289,14.691,14.885,720516,0
2000-02-11,14.885,14.953,14.572,14.743,755101,0
2000-02-14,14.716,14.885,14.572,14.81,604542,0
2000-02-15,14.788,15.315,14.788,15.098,685931,0
2000-02-16,15.05,15.218,14.862,14.953,547362,0
2000-02-17,14.953,14.953,14.765,14.765,519925,0
2000-02-18,14.62,14.716,14.167,14.26,589325,0
2000-02-22,14.143,15.289,14.143,15.146,790378,0
2000-02-23,15.194,15.382,14.669,14.669,762018,0
2000-02-24,14.691,14.691,13.619,13.952,935403,0
2000-02-25,13.926,13.926,13.545,13.687,970680,0
2000-02-28,13.809,14.716,13.715,14.334,763399,0
2000-02-29,14.334,14.356,13.64,13.738,1014719,0
2000-03-01,13.738,13.738,12.852,13.26,1736619,0
2000-03-02,13.26,13.354,12.879,13.162,1191563,0
2000-03-03,13.137,14.143,13.116,14.048,996966,0
2000-03-06,14.002,14.117,13.738,13.763,522923,0
2000-03-07,13.763,13.763,13.069,13.069,792454,0
2000-03-08,13.069,13.595,13.069,13.476,655728,0
2000-03-09,13.429,13.573,13.116,13.233,884219,0
2000-03-10,13.233,13.88,13.233,13.809,635669,0
2000-03-13,13.783,14.121,13.323,14.052,766634,0
2000-03-14,13.952,14.028,13.568,13.687,649273,0
2000-03-15,14.028,15.48,13.809,15.311,1433195,0
2000-03-16,15.48,16.179,15.357,16.082,1333820,0
2000-03-17,15.864,15.864,15.357,15.406,829805,0
2000-03-20,16.398,17.293,16.348,16.852,1719097,0
2000-03-21,16.852,16.908,16.64,16.737,1319755,0
2000-03-22,16.684,16.684,16.156,16.156,664262,0
2000-03-23,16.156,16.663,16.082,16.64,761096,0
2000-03-24,16.616,16.975,16.496,16.591,650426,0
2000-03-27,16.931,17.34,16.931,16.954,1520810,0
2000-03-28,17.026,17.534,16.999,17.026,983361,0
2000-03-29,17.026,17.387,17.026,17.099,650658,0
2000-03-30,17.196,17.848,17.077,17.657,1325057,0
2000-03-31,17.657,18.332,17.534,17.605,1175422,0
2000-04-03,17.895,18.692,17.895,18.574,1032244,0
2000-04-04,18.574,19.105,17.968,18.163,1294167,0
2000-04-05,18.574,18.766,18.016,18.043,645349,0
2000-04-06,18.234,18.574,17.943,18.138,1524268,0
2000-04-07,18.185,18.429,17.825,17.825,726743,0
2000-04-10,17.726,18.381,17.726,18.28,1687505,0
2000-04-11,18.185,18.91,18.185,18.671,1855360,0
2000-04-12,18.671,19.151,18.671,18.937,1812245,0
2000-04-13,18.91,19.105,18.622,18.692,1368170,0
2000-04-14,18.574,18.574,17.726,17.773,1084810,0
2000-04-17,17.8,17.995,17.435,17.773,732045,0
2000-04-18,17.848,17.875,17.293,17.387,554275,0
2000-04-19,17.387,17.461,17.026,17.077,434384,0
2000-04-20,16.881,18.091,16.881,17.968,770090,0
2000-04-24,17.943,18.574,17.8,18.163,567880,0
2000-04-25,18.26,18.622,18.065,18.598,636592,0
2000-04-26,18.451,18.451,17.657,17.895,868306,0
2000-04-27,17.995,18.016,17.754,17.968,1035927,0
2000-04-28,19.3,20.87,18.962,20.243,3384010,0
2000-05-01,20.243,20.506,20.097,20.315,1828385,0
2000-05-02,20.315,20.438,20.025,20.41,1628255,0
2000-05-03,20.39,20.39,19.855,20.051,492489,0
2000-05-04,20.025,20.727,19.855,20.196,1056218,0
2000-05-05,20.169,20.363,19.828,20.196,717750,0
2000-05-08,19.761,20.196,19.686,19.904,1021635,0
2000-05-09,19.904,20.363,19.855,19.977,941400,0
2000-05-10,19.639,19.877,19.639,19.71,649731,0
2000-05-11,19.877,20.629,19.877,20.506,1302928,0
2000-05-12,20.531,20.606,19.952,20.196,881916,0
2000-05-15,20.146,21.187,20.119,20.676,755333,0
2000-05-16,20.7,20.7,20.338,20.457,739191,0
2000-05-17,20.073,20.146,19.807,20.097,738960,0
2000-05-18,20.025,20.119,19.735,19.952,728812,0
2000-05-19,19.877,20.629,19.781,20.457,848020,0
2000-05-22,20.485,21.135,20.485,20.945,894131,0
2000-05-23,20.945,21.113,20.315,20.654,548974,0
2000-05-24,20.897,21.066,20.169,20.363,508166,0
2000-05-25,20.288,20.288,18.982,19.253,768473,0
2000-05-26,19.3,19.3,18.766,18.962,1165278,0
2000-05-30,18.962,18.962,18.692,18.814,743114,0
2000-05-31,17.8,18.185,17.557,17.63,2259998,0
2000-06-01,17.583,18.524,17.534,18.404,1561389,0
2000-06-02,18.524,18.551,18.332,18.355,443376,0
2000-06-05,18.26,18.26,17.703,17.825,1613722,0
2000-06-06,17.895,18.185,17.848,18.163,508626,0
2000-06-07,18.163,18.671,18.163,18.502,1001807,0
2000-06-08,18.451,18.502,18.185,18.451,589325,0
2000-06-09,18.451,18.671,18.451,18.645,1102336,0
2000-06-12,18.671,18.91,18.451,18.451,452601,0
2000-06-13,18.381,18.598,18.355,18.475,706913,0
2000-06-14,18.579,19.133,18.502,18.798,492720,0
2000-06-15,18.747,18.919,18.697,18.747,486954,0
2000-06-16,18.747,18.819,18.332,18.551,592784,0
2000-06-19,18.451,18.528,17.817,17.87,610307,0
2000-06-20,18.065,18.065,17.527,17.697,609154,0
2000-06-21,17.817,18.138,17.769,17.943,1059674,0
2000-06-22,18.011,18.087,17.89,17.943,687775,0
2000-06-23,18.087,18.138,17.964,18.011,571799,0
2000-06-26,18.011,18.234,17.964,18.158,1018177,0
2000-06-27,18.185,19.089,18.138,18.94,892057,0
2000-06-28,18.991,19.237,18.697,18.889,762479,0
2000-06-29,18.798,19.064,18.26,18.528,526611,0
2000-06-30,18.381,18.967,18.381,18.649,541138,0
2000-07-03,18.649,19.258,18.649,19.258,378818,0
2000-07-05,19.721,19.721,19.133,19.322,596935,0
2000-07-06,18.844,18.867,18.038,18.26,1434809,0
2000-07-07,18.649,18.967,18.579,18.867,1002730,0
2000-07-10,18.819,19.014,18.649,18.747,557279,0
2000-07-11,18.649,19.452,18.622,19.452,631521,0
2000-07-12,19.452,19.478,19.014,19.161,606618,0
2000-07-13,19.187,19.578,19.041,19.452,642818,0
2000-07-14,19.405,19.452,18.967,19.089,572264,0
2000-07-17,18.991,18.991,18.528,18.671,906354,0
2000-07-18,18.671,19.113,18.622,18.77,767321,0
2000-07-19,18.724,18.724,18.451,18.451,400721,0
2000-07-20,18.502,18.579,18.209,18.28,464818,0
2000-07-21,18.381,18.649,18.381,18.528,437152,0
2000-07-24,18.429,18.551,18.404,18.429,422166,0
2000-07-25,18.355,18.451,18.158,18.209,770090,0
2000-07-26,18.209,18.209,17.87,17.991,935171,0
2000-07-27,18.065,18.724,18.065,18.502,909580,0
2000-07-28,18.747,18.747,18.209,18.381,462056,0
2000-07-31,18.28,18.724,18.234,18.306,905435,0
2000-08-01,18.306,18.355,17.964,18.158,630366,0
2000-08-02,18.158,18.209,17.943,18.087,939324,0
2000-08-03,18.038,18.747,18.038,18.528,905198,0
2000-08-04,18.087,18.26,16.499,16.747,5491835,0
2000-08-07,16.747,17.332,16.303,17.283,1944126,0
2000-08-08,17.283,17.427,16.987,17.182,908424,0
2000-08-09,17.283,17.721,17.283,17.479,917881,0
2000-08-10,17.574,17.574,17.182,17.21,775854,0
2000-08-11,17.11,17.622,17.11,17.527,752567,0
2000-08-14,17.527,17.574,17.21,17.527,587479,0
2000-08-15,17.527,18.111,17.527,17.857,565343,0
2000-08-16,17.964,18.158,17.89,18.111,408328,0
2000-08-17,18.111,18.138,17.917,17.943,255004,0
2000-08-18,17.943,18.111,17.87,17.991,539062,0
2000-08-21,17.89,18.065,17.795,17.87,442684,0
2000-08-22,17.769,18.065,17.769,17.95,359221,0
2000-08-23,17.89,17.89,17.553,17.601,465514,0
2000-08-24,17.601,17.89,17.501,17.622,366828,0
2000-08-25,17.601,17.87,17.553,17.648,272756,0
2000-08-28,17.622,17.648,17.332,17.332,277370,0
2000-08-29,17.332,17.379,17.136,17.258,569495,0
2000-08-30,17.157,17.352,17.11,17.11,381817,0
2000-08-31,17.013,17.379,16.747,16.839,3013951,0
2000-09-01,16.866,17.013,16.769,16.794,650193,0
2000-09-05,16.747,17.574,16.6,17.379,1093802,0
2000-09-06,17.379,18.451,17.379,18.158,1513200,0
2000-09-07,17.943,18.087,17.574,17.697,2306574,0
2000-09-08,17.697,17.697,16.917,16.962,1035469,0
2000-09-11,16.962,17.136,16.794,16.895,863701,0
2000-09-12,16.917,16.917,16.626,16.794,1116165,0
2000-09-13,17.013,17.24,16.992,17.128,950160,0
2000-09-14,17.263,17.435,16.671,16.747,1701340,0
2000-09-15,16.544,16.695,16.179,16.452,1281712,0
2000-09-18,16.352,16.352,15.759,16.103,778389,0
2000-09-19,16.078,16.078,15.709,15.835,508857,0
2000-09-20,15.931,15.931,15.289,15.489,668871,0
2000-09-21,15.489,15.589,14.919,15.24,1591134,0
2000-09-22,15.24,15.267,14.995,15.12,762939,0
2000-09-25,15.066,15.066,14.673,14.673,1106714,0
2000-09-26,14.577,14.577,14.204,14.425,1143836,0
2000-09-27,14.377,14.477,14.184,14.452,968145,0
2000-09-28,14.377,14.725,14.056,14.553,787152,0
2000-09-29,14.797,15.167,14.577,14.577,1735462,0
2000-10-02,14.725,14.746,14.277,14.65,976676,0
2000-10-03,14.624,15.636,14.577,15.12,1462478,0
2000-10-04,15.12,15.636,15.12,15.636,3040463,0
2000-10-05,15.636,15.782,15.141,15.513,1610266,0
2000-10-06,15.513,15.91,15.387,15.387,556120,0
2000-10-09,15.489,15.855,15.341,15.462,510473,0
2000-10-10,15.562,15.683,15.046,15.289,742418,0
2000-10-11,15.194,15.387,14.599,14.746,478424,0
2000-10-12,14.746,14.82,14.331,14.82,666564,0
2000-10-13,14.425,14.425,13.835,14.082,760405,0
2000-10-16,14.204,14.995,14.129,14.995,728587,0
2000-10-17,14.893,14.967,14.351,14.553,1076048,0
2000-10-18,14.477,14.746,14.331,14.624,713138,0
2000-10-19,14.553,14.599,14.351,14.404,860701,0
2000-10-20,14.404,14.873,14.404,14.701,899203,0
2000-10-23,14.577,15.341,14.452,14.772,1216923,0
2000-10-24,14.797,15.441,14.701,15.441,776083,0
2000-10-25,15.289,15.289,14.82,15.02,909580,0
2000-10-26,15.046,15.589,15.046,15.489,672556,0
2000-10-27,15.513,15.636,14.848,15.61,723972,0
2000-10-30,15.589,16.941,15.562,16.941,900127,0
2000-10-31,16.819,17.041,16.378,16.922,972755,0
2000-11-01,16.966,16.992,16.378,16.499,524075,0
2000-11-02,16.572,16.695,16.352,16.544,747723,0
2000-11-03,16.544,16.922,16.398,16.922,483034,0
2000-11-06,16.819,17.115,16.819,16.992,631521,0
2000-11-07,16.966,17.263,16.941,17.091,431847,0
2000-11-08,17.14,17.484,16.695,17.115,525689,0
2000-11-09,16.966,17.041,16.544,16.866,837413,0
2000-11-10,16.774,16.866,16.499,16.747,517849,0
2000-11-13,16.572,16.966,16.572,16.747,628980,0
2000-11-14,16.747,17.409,16.695,17.361,926182,0
2000-11-15,17.361,17.955,17.361,17.561,1325057,0
2000-11-16,17.461,17.461,16.6,16.747,1115014,0
2000-11-17,16.671,17.314,16.671,16.819,735276,0
2000-11-20,16.844,16.844,16.352,16.6,486262,0
2000-11-21,16.499,16.695,16.378,16.648,343773,0
2000-11-22,16.472,16.544,16.179,16.352,262153,0
2000-11-24,16.452,16.648,16.398,16.544,127734,0
2000-11-27,16.648,16.648,16.152,16.524,438765,0
2000-11-28,16.425,16.794,16.206,16.378,633363,0
2000-11-29,16.303,16.992,16.303,16.992,667488,0
2000-11-30,16.866,17.14,16.747,17.041,734119,0
2000-12-01,17.091,17.51,17.069,17.51,1015643,0
2000-12-04,17.409,18.003,17.361,17.435,2024826,0
2000-12-05,17.583,18.03,17.583,17.782,1234679,0
2000-12-06,17.657,17.903,17.561,17.857,1132075,0
2000-12-07,17.758,17.829,17.583,17.782,882602,0
2000-12-08,17.73,18.151,17.708,18.053,595551,0
2000-12-11,18.151,18.151,17.955,18.103,1067285,0
2000-12-12,18.251,18.839,18.2,18.373,940247,0
2000-12-13,18.271,18.426,18.078,18.271,880758,0
2000-12-14,18.124,18.524,18.078,18.47,771012,0
2000-12-15,18.871,18.871,18.373,18.598,1447259,0
2000-12-18,18.47,18.923,18.47,18.649,810666,0
2000-12-19,18.824,19.245,18.524,18.972,1304307,0
2000-12-20,18.724,18.724,18.025,18.271,1924298,0
2000-12-21,18.271,18.944,18.271,18.871,780003,0
2000-12-22,18.871,19.617,18.649,19.396,1029475,0
2000-12-26,19.396,19.77,19.071,19.568,921108,0
2000-12-27,19.895,20.266,19.37,20.243,867616,0
2000-12-28,20.069,20.763,19.696,20.315,1381317,0
2000-12-29,20.216,20.216,19.421,19.421,1184412,0
2001-01-02,19.519,19.794,18.897,18.923,1295775,0
2001-01-03,18.923,19.669,18.844,19.617,2116821,0
2001-01-04,19.568,19.967,19.496,19.519,3293161,0
2001-01-05,19.519,19.519,18.323,18.724,1532571,0
2001-01-08,18.75,19.27,18.497,18.995,1231681,0
2001-01-09,18.824,18.824,18.124,18.373,927564,0
2001-01-10,18.271,18.598,17.726,18.426,1028553,0
2001-01-11,18.426,18.426,17.678,17.978,704375,0
2001-01-12,18.078,18.078,17.625,18.025,964686,0
2001-01-16,17.825,18.524,17.553,18.351,741958,0
2001-01-17,18.351,18.598,17.899,18.226,641431,0
2001-01-18,18.226,18.323,17.852,18.099,405797,0
2001-01-19,17.879,17.899,17.527,17.7,795218,0
2001-01-22,17.653,17.926,17.352,17.754,671405,0
2001-01-23,17.754,18.078,17.726,17.778,289130,0
2001-01-24,17.926,18.171,17.625,17.625,810203,0
2001-01-25,17.527,17.999,17.427,17.678,1172885,0
2001-01-26,17.227,17.578,16.852,17.206,1247585,0
2001-01-29,17.206,18.155,17.128,17.825,956382,0
2001-01-30,18.025,18.702,17.991,18.524,1089649,0
2001-01-31,18.524,18.962,18.524,18.604,750030,0
2001-02-01,18.641,18.962,18.609,18.711,1281018,0
2001-02-02,18.802,19.232,18.802,18.858,869462,0
2001-02-05,19.178,19.519,19.122,19.27,2306115,0
2001-02-06,19.169,19.268,18.944,19.241,1129768,0
2001-02-07,19.519,19.63,19.438,19.56,2774849,0
2001-02-08,19.5,19.66,19.36,19.528,1887642,0
2001-02-09,19.716,19.761,19.339,19.523,832110,0
2001-02-12,19.447,19.714,19.232,19.622,785770,0
2001-02-13,19.622,20.494,19.599,20.114,1987242,0
2001-02-14,19.837,20.119,19.776,19.781,1004346,0
2001-02-15,19.682,20.654,19.682,20.415,818737,0
2001-02-16,20.296,20.296,19.617,19.79,895058,0
2001-02-20,19.828,20.106,19.642,19.747,810203,0
2001-02-21,19.726,19.747,19.192,19.457,731815,0
2001-02-22,19.374,19.79,19.27,19.322,753487,0
2001-02-23,19.308,19.519,19.041,19.519,973906,0
2001-02-26,19.678,20.78,19.678,20.727,2142417,0
2001-02-27,20.616,20.991,20.338,20.415,1479999,0
2001-02-28,20.397,20.831,20.397,20.494,782997,0
2001-03-01,20.355,20.536,19.917,20.114,1533720,0
2001-03-02,20.015,20.727,20.015,20.397,1186722,0
2001-03-05,20.397,20.958,20.397,20.735,1262343,0
2001-03-06,20.676,20.883,20.641,20.776,636133,0
2001-03-07,20.714,21.392,20.676,21.347,718903,0
2001-03-08,21.248,21.342,20.928,21.325,833494,0
2001-03-09,21.272,21.508,21.101,21.463,893899,0
2001-03-12,21.272,21.29,20.543,20.548,815507,0
2001-03-13,20.572,20.624,20.106,20.499,788301,0
2001-03-14,20.489,20.489,20.011,20.102,993737,0
2001-03-15,20.007,20.011,19.447,19.604,1140379,0
2001-03-16,19.365,19.721,19.365,19.478,808823,0
2001-03-19,19.586,20.238,19.586,20.047,714060,0
2001-03-20,20.034,20.814,19.73,20.078,1060832,0
2001-03-21,20.051,20.051,19.384,19.608,886063,0
2001-03-22,19.564,19.564,18.684,19.032,1144292,0
2001-03-23,19.046,19.284,18.645,19.071,1071208,0
2001-03-26,19.322,19.947,19.071,19.807,901974,0
2001-03-27,19.887,20.128,19.582,20.078,709680,0
2001-03-28,19.908,20.09,19.496,19.993,716139,0
2001-03-29,19.955,20.132,19.608,19.696,595089,0
2001-03-30,19.696,19.943,19.5,19.776,890905,0
2001-04-02,19.967,20.657,19.851,20.123,794528,0
2001-04-03,20.123,20.123,19.326,19.389,763863,0
2001-04-04,19.487,20.09,19.426,19.877,799141,0
2001-04-05,20.09,20.288,19.947,20.245,1008727,0
2001-04-06,20.245,20.245,19.504,19.776,678556,0
2001-04-09,19.807,20.692,19.807,20.41,786689,0
2001-04-10,20.371,21.494,20.371,21.477,1891786,0
2001-04-11,21.295,21.695,20.867,21.357,1963726,0
2001-04-12,21.153,21.523,20.923,21.304,607538,0
2001-04-16,21.272,21.976,21.199,21.532,771012,0
2001-04-17,21.37,21.614,21.031,21.594,789226,0
2001-04-18,21.594,22.319,21.266,22.04,953387,0
2001-04-19,21.807,21.898,21.695,21.742,716368,0
2001-04-20,21.594,22.095,21.421,21.578,718671,0
2001-04-23,21.578,21.856,21.357,21.404,435075,0
2001-04-24,21.404,21.886,21.404,21.566,464126,0
2001-04-25,21.463,21.633,21.018,21.49,503785,0
2001-04-26,21.494,22.172,21.333,22.073,558198,0
2001-04-27,21.719,22.196,21.606,21.695,853552,0
2001-04-30,21.536,21.757,21.361,21.392,750948,0
2001-05-01,21.295,21.374,21.101,21.191,1510662,0
2001-05-02,21.174,21.544,20.974,21.532,954999,0
2001-05-03,21.494,21.494,20.945,21.148,690315,0
2001-05-04,20.892,21.304,20.853,21.282,964686,0
2001-05-07,20.991,21.446,20.961,21.12,1294855,0
2001-05-08,20.892,21.174,20.87,21.003,1030399,0
2001-05-09,21.008,21.13,20.836,20.914,726743,0
2001-05-10,20.965,21.467,20.965,21.183,691234,0
2001-05-11,21.135,21.196,20.606,20.727,966763,0
2001-05-14,20.705,20.827,20.572,20.814,879835,0
2001-05-15,20.814,21.084,20.662,21.008,415020,0
2001-05-16,20.974,22.28,20.87,22.181,1304540,0
2001-05-17,22.181,22.358,22.055,22.196,1626177,0
2001-05-18,22.181,22.201,21.983,22.136,1388007,0
2001-05-21,22.082,22.1,21.731,22.025,589325,0
2001-05-22,21.936,21.936,21.561,21.581,655497,0
2001-05-23,21.578,21.578,21.113,21.183,607538,0
2001-05-24,21.097,21.101,20.45,20.575,1010570,0
2001-05-25,20.572,20.862,20.494,20.646,635897,0
2001-05-29,20.641,20.827,20.593,20.671,538828,0
2001-05-30,20.654,20.719,20.249,20.258,843408,0
2001-05-31,20.288,20.65,20.274,20.305,1459708,0
2001-06-01,20.329,20.329,19.646,20.123,1478615,0
2001-06-04,20.123,20.407,20.078,20.407,828194,0
2001-06-05,20.371,20.572,19.947,20.558,1046075,0
2001-06-06,20.562,20.633,20.394,20.445,703915,0
2001-06-07,20.347,20.65,20.343,20.445,526383,0
2001-06-08,20.489,20.588,20.42,20.553,673711,0
2001-06-11,20.548,20.548,20.172,20.172,795450,0
2001-06-12,20.212,20.238,19.993,20.169,435075,0
2001-06-13,20.187,20.671,20.187,20.407,607074,0
2001-06-14,20.366,20.371,19.409,19.586,1192485,0
2001-06-15,19.74,20.266,19.568,19.7,1337280,0
2001-06-18,19.798,19.86,19.492,19.655,762479,0
2001-06-19,19.798,19.935,19.634,19.807,538368,0
2001-06-20,19.993,20.262,19.93,19.959,663567,0
2001-06-21,20.038,20.038,19.519,19.639,562810,0
2001-06-22,19.54,19.54,19.142,19.183,736199,0
2001-06-25,19.131,19.36,18.982,19.049,540445,0
2001-06-26,18.91,19.169,18.671,19.105,968145,0
2001-06-27,19.093,19.334,19.009,19.105,363143,0
2001-06-28,19.105,19.431,19.08,19.214,674864,0
2001-06-29,19.049,19.447,18.986,19.303,496175,0
2001-07-02,19.351,19.351,18.404,19.018,1999231,0
2001-07-03,18.828,18.849,18.546,18.798,483731,0
2001-07-05,18.692,18.962,18.617,18.932,585401,0
2001-07-06,18.889,18.889,18.378,18.598,621604,0
2001-07-09,18.598,18.824,18.56,18.675,466432,0
2001-07-10,18.579,18.724,18.238,18.31,793375,0
2001-07-11,18.386,18.609,18.099,18.234,597395,0
2001-07-12,18.234,18.627,18.142,18.56,556353,0
2001-07-13,18.565,18.565,18.226,18.364,567648,0
2001-07-16,18.318,18.475,18.078,18.155,519234,0
2001-07-17,18.115,18.369,18.082,18.275,560272,0
2001-07-18,17.749,18.364,17.673,18.364,1366101,0
2001-07-19,18.587,18.789,18.493,18.743,1012181,0
2001-07-20,18.684,18.716,18.556,18.662,977370,0
2001-07-23,18.649,18.649,18.038,18.142,1020943,0
2001-07-24,18.138,18.2,17.37,17.539,785075,0
2001-07-25,17.514,18.107,17.514,17.96,525461,0
2001-07-27,17.795,18.078,17.518,17.648,1155132,0
2001-07-30,17.414,17.618,17.086,17.409,689852,0
2001-07-31,17.402,17.839,17.402,17.785,676015,0
2001-08-01,17.785,17.964,17.514,17.744,593475,0
2001-08-02,17.813,17.921,17.74,17.875,231949,0
2001-08-03,17.857,18.28,17.682,17.95,623447,0
2001-08-06,17.754,17.995,17.74,17.754,312414,0
2001-08-07,17.754,17.758,17.31,17.574,398186,0
2001-08-08,17.578,17.613,17.14,17.152,516005,0
2001-08-09,17.165,17.182,16.819,17.05,855167,0
2001-08-10,17.11,17.293,16.802,17.275,1091492,0
2001-08-13,17.332,17.361,16.999,17.105,662646,0
2001-08-14,17.086,17.132,16.966,17.123,815507,0
2001-08-15,17.086,17.091,16.949,16.962,743802,0
2001-08-16,16.941,16.957,16.687,16.822,803060,0
2001-08-17,16.819,16.987,16.674,16.844,892750,0
2001-08-20,16.848,16.848,16.596,16.747,404641,0
2001-08-21,16.671,17.026,16.658,16.799,801216,0
2001-08-22,16.782,16.782,16.558,16.63,1172427,0
2001-08-23,16.586,16.714,16.519,16.63,613073,0
2001-08-24,16.63,16.941,16.603,16.778,924795,0
2001-08-27,16.862,16.903,16.537,16.603,1218999,0
2001-08-28,16.563,16.563,15.991,16.197,2414940,0
2001-08-29,16.197,16.378,15.728,15.906,1067748,0
2001-08-30,15.906,15.943,15.285,15.432,1214848,0
2001-08-31,15.436,15.751,15.361,15.723,1198708,0
2001-09-04,15.639,16.057,15.489,15.919,1118934,0
2001-09-05,16.091,16.152,15.816,16.096,1969260,0
2001-09-06,15.946,16.091,15.883,15.91,1996693,0
2001-09-07,15.869,15.869,15.397,15.445,1501676,0
2001-09-10,15.462,15.544,15.116,15.185,1265342,0
2001-09-17,14.645,14.645,13.669,13.78,1372554,0
2001-09-18,13.78,14.033,13.559,13.661,959844,0
2001-09-19,13.822,13.934,12.989,13.42,1665605,0
2001-09-20,13.429,13.458,12.531,12.624,1036623,0
2001-09-21,11.981,12.324,11.765,12.262,2719057,0
2001-09-24,12.603,13.103,12.603,13.096,5357647,0
2001-09-25,13.337,13.599,12.874,13.531,2017447,0
2001-09-26,13.455,13.775,13.255,13.775,2619222,0
2001-09-27,14.028,14.243,13.518,14.196,2544290,0
2001-09-28,14.391,14.713,14.235,14.713,1560465,0
2001-10-01,14.792,14.792,14.069,14.4,1141065,0
2001-10-02,14.404,14.834,14.404,14.834,1386851,0
2001-10-03,14.834,15.116,14.59,14.797,1346966,0
2001-10-04,14.843,14.915,14.469,14.713,821735,0
2001-10-05,14.709,14.99,14.412,14.645,1194559,0
2001-10-08,14.645,14.645,14.338,14.493,788301,0
2001-10-09,14.461,14.733,14.407,14.585,777466,0
2001-10-10,14.553,15.059,14.443,14.751,1292781,0
2001-10-11,14.915,15.401,14.915,15.365,1336127,0
2001-10-12,15.365,15.501,15.218,15.454,1419129,0
2001-10-15,15.454,15.458,15.24,15.357,578719,0
2001-10-16,15.357,15.522,15.079,15.401,652039,0
2001-10-17,15.401,15.7,14.696,14.815,984512,0
2001-10-18,14.815,15.116,14.59,14.696,613767,0
2001-10-19,14.701,14.779,14.184,14.338,976676,0
2001-10-22,14.286,14.585,14.184,14.342,2138030,0
2001-10-23,14.252,14.328,14.087,14.243,999040,0
2001-10-24,14.167,14.188,13.651,13.747,1855125,0
2001-10-25,13.747,13.822,13.479,13.809,1360570,0
2001-10-26,13.582,14.01,13.545,13.965,987278,0
2001-10-29,13.944,13.944,13.536,13.818,918341,0
2001-10-30,13.905,13.926,13.619,13.793,1087577,0
2001-10-31,14.129,14.129,13.783,13.91,1103948,0
2001-11-01,14.087,14.374,13.844,14.277,1076968,0
2001-11-02,14.277,14.756,14.107,14.553,951082,0
2001-11-05,14.631,14.673,14.457,14.624,986359,0
2001-11-06,14.72,15.066,14.64,15.059,1297853,0
2001-11-07,15.098,15.198,14.981,15.136,978747,0
2001-11-08,15.176,15.323,15.038,15.116,1156977,0
2001-11-09,15.017,15.059,14.797,15.05,496870,0
2001-11-12,14.957,14.995,14.645,14.792,412251,0
2001-11-13,14.999,15.392,14.999,15.264,540217,0
2001-11-14,15.259,15.392,15.046,15.264,1114553,0
2001-11-15,15.059,15.424,14.957,15.24,747495,0
2001-11-16,15.18,15.643,15.079,15.566,875923,0
2001-11-19,15.544,16.052,15.513,16.013,1383852,0
2001-11-20,15.91,16.009,15.643,15.919,1770970,0
2001-11-21,15.848,15.969,15.61,15.7,797757,0
2001-11-23,15.606,15.639,15.307,15.618,830955,0
2001-11-26,15.643,15.643,15.206,15.579,1324367,0
2001-11-27,15.531,15.675,15.341,15.401,830036,0
2001-11-28,15.382,15.432,15.074,15.227,938861,0
2001-11-29,15.311,15.392,15.15,15.198,1283327,0
2001-11-30,15.159,15.665,15.159,15.553,541367,0
2001-12-03,15.311,15.392,15.106,15.202,1067748,0
2001-12-04,15.202,15.387,14.999,15.387,1467778,0
2001-12-05,15.584,15.614,15.361,15.597,2066557,0
2001-12-06,15.606,15.606,15.332,15.411,1080427,0
2001-12-07,14.756,14.967,14.434,14.636,3635323,0
2001-12-10,14.64,14.957,14.553,14.927,2313493,0
2001-12-11,15.02,15.462,14.885,15.349,2538521,0
2001-12-12,15.332,15.401,15.07,15.387,2182069,0
2001-12-13,15.378,15.382,15.171,15.194,1462244,0
2001-12-14,15.214,15.441,15.198,15.369,1555165,0
2001-12-17,15.369,15.626,15.369,15.526,1586520,0
2001-12-18,15.665,16.119,15.665,16.115,1445414,0
2001-12-19,16.013,16.078,15.688,15.995,1441491,0
2001-12-20,15.929,16.133,15.892,15.986,1105330,0
2001-12-21,15.974,16.013,15.83,15.892,1760597,0
2001-12-24,15.974,16.1,15.939,15.964,459746,0
2001-12-26,15.964,16.096,15.951,16,1047226,0
2001-12-27,15.991,16.115,15.982,15.991,1353879,0
2001-12-28,15.991,16.119,15.943,15.995,1308921,0
2001-12-31,16.013,16.339,15.991,16,756948,0
2002-01-02,16,16.138,15.789,15.995,1920147,0
2002-01-03,15.995,16.403,15.991,16.331,1933288,0
2002-01-04,16.519,17.165,16.486,17.118,2439381,0
2002-01-07,17.118,17.844,17.103,17.673,6715213,0
2002-01-08,17.673,17.935,17.561,17.692,2850939,0
2002-01-09,17.609,17.861,17.601,17.657,1613957,0
2002-01-10,17.601,17.913,17.47,17.657,2670405,0
2002-01-11,17.613,17.882,17.53,17.758,1788261,0
2002-01-14,17.758,17.758,16.975,17.136,1685430,0
2002-01-15,17.14,17.356,16.938,17.059,1099334,0
2002-01-16,15.584,16.382,15.584,15.974,4587328,0
2002-01-17,15.974,15.978,15.392,15.892,1999924,0
2002-01-18,15.887,15.915,15.544,15.67,2161781,0
2002-01-22,15.643,15.665,15.462,15.575,961921,0
2002-01-23,15.584,15.643,15.361,15.626,1728088,0
2002-01-24,15.626,16.36,15.548,16.344,1803942,0
2002-01-25,16.138,16.398,15.951,16.398,1550782,0
2002-01-28,16.398,16.477,16.215,16.398,1567616,0
2002-01-29,16.226,16.357,15.974,16.138,1374861,0
2002-01-30,16.035,16.303,15.951,16.258,1052758,0
2002-01-31,16.156,16.504,16.103,16.468,1199862,0
2002-02-01,16.403,16.499,16.025,16.192,1646235,0
2002-02-04,16.197,16.246,15.902,15.951,997193,0
2002-02-05,15.946,15.964,15.341,15.51,1831151,0
2002-02-06,15.419,15.7,15.419,15.691,1422356,0
2002-02-07,15.691,15.807,15.429,15.652,883759,0
2002-02-08,15.657,15.995,15.432,15.995,573185,0
2002-02-11,16.078,16.544,16.078,16.357,1213464,0
2002-02-12,16.303,16.321,15.919,16.156,1346271,0
2002-02-13,16.156,16.46,16.115,16.387,1248510,0
2002-02-14,16.39,16.455,16.201,16.28,1190407,0
2002-02-15,16.28,16.704,16.246,16.486,603852,0
2002-02-19,16.486,16.591,16.166,16.263,1460399,0
2002-02-20,16.28,16.553,16.28,16.393,906354,0
2002-02-21,16.312,16.852,16.312,16.491,904509,0
2002-02-22,16.403,16.695,16.382,16.608,583101,0
2002-02-25,16.732,17.055,16.586,17.041,1544785,0
2002-02-26,17.182,17.534,17.177,17.427,2190829,0
2002-02-27,17.465,17.8,17.465,17.639,1100488,0
2002-02-28,17.561,18.185,17.561,18.043,1864581,0
2002-03-01,18.048,18.516,18.003,18.342,1592973,0
2002-03-04,18.538,19.151,18.507,19.089,1225221,0
2002-03-05,19.089,19.089,18.475,18.609,1240209,0
2002-03-06,18.609,18.641,18.337,18.521,2130424,0
2002-03-07,18.636,18.636,18.337,18.565,843870,0
2002-03-08,18.617,18.802,18.516,18.556,1162972,0
2002-03-11,18.556,18.636,18.36,18.614,994657,0
2002-03-12,18.614,18.906,18.475,18.766,1825847,0
2002-03-13,18.766,19.028,18.766,18.794,1296237,0
2002-03-14,18.779,18.94,18.758,18.839,767556,0
2002-03-15,18.631,19.214,18.631,19.131,2302657,0
2002-03-18,19.156,19.435,19.131,19.334,1382008,0
2002-03-19,19.421,19.71,19.339,19.617,1040543,0
2002-03-20,19.895,20.114,19.895,20.069,2279830,0
2002-03-21,20.029,20.334,19.842,20.082,2433389,0
2002-03-22,20.187,20.233,19.963,19.967,815967,0
2002-03-25,19.832,19.99,19.705,19.735,853095,0
2002-03-26,19.626,20.229,19.626,20.164,1874955,0
2002-03-27,20.187,20.471,20.172,20.284,1588134,0
2002-03-28,20.499,20.499,20.123,20.203,1352724,0
2002-04-01,19.832,19.925,19.504,19.877,1470089,0
2002-04-02,19.586,19.855,19.274,19.74,1476312,0
2002-04-03,19.877,19.877,19.317,19.452,996966,0
2002-04-04,19.151,19.317,18.962,19.2,1069593,0
2002-04-05,19.279,19.959,19.279,19.691,952695,0
2002-04-08,19.691,19.891,19.401,19.819,798907,0
2002-04-09,19.869,20.229,19.773,19.986,1000655,0
2002-04-10,20.042,20.352,20.042,20.305,943011,0
2002-04-11,20.334,20.519,19.917,19.93,1055757,0
2002-04-12,19.99,19.99,19.536,19.819,977828,0
2002-04-15,19.828,19.855,19.514,19.594,527765,0
2002-04-16,19.63,19.869,19.626,19.776,639356,0
2002-04-17,19.794,19.891,19.766,19.773,504709,0
2002-04-18,19.786,19.812,19.409,19.573,643277,0
2002-04-19,19.669,19.721,19.617,19.66,487648,0
2002-04-22,19.617,19.63,18.967,19.109,890214,0
2002-04-23,19.151,19.151,18.794,18.884,1468007,0
2002-04-24,18.982,19.049,18.814,18.836,772628,0
2002-04-25,18.551,18.716,18.497,18.662,969297,0
2002-04-26,18.323,18.538,17.37,18.332,3737004,0
2002-04-29,18.303,18.314,17.908,17.931,1725779,0
2002-04-30,17.829,18.381,17.829,18.26,1188103,0
2002-05-01,18.26,18.314,17.8,18.275,639818,0
2002-05-02,18.28,18.758,18.28,18.702,1037773,0
2002-05-03,18.716,18.802,18.609,18.738,978289,0
2002-05-06,18.779,18.779,18.351,18.373,832571,0
2002-05-07,18.429,18.798,18.409,18.654,581253,0
2002-05-08,18.758,19.028,18.729,18.881,836260,0
2002-05-09,18.881,19.102,18.871,18.937,602004,0
2002-05-10,18.944,18.949,18.716,18.836,623447,0
2002-05-13,18.798,18.901,18.538,18.802,1204937,0
2002-05-14,18.807,19.343,18.807,19.205,628753,0
2002-05-15,19.102,19.608,19.067,19.334,1050915,0
2002-05-16,19.401,19.417,19.059,19.105,483731,0
2002-05-17,19.131,19.389,19.109,19.241,735276,0
2002-05-20,19.253,19.253,18.928,19.102,416629,0
2002-05-21,19.253,19.478,19.183,19.245,511854,0
2002-05-22,19.253,19.474,19.137,19.322,522229,0
2002-05-23,19.339,19.544,19.196,19.523,553819,0
2002-05-24,19.544,19.669,19.339,19.389,536528,0
2002-05-28,19.438,19.461,19.067,19.156,743114,0
2002-05-29,19.169,19.228,18.831,19.214,1034549,0
2002-05-30,19.178,19.178,18.94,19.004,825425,0
2002-05-31,19.028,19.339,19.004,19.151,805134,0
2002-06-03,19.253,19.253,18.794,18.802,880993,0
2002-06-04,18.839,18.967,18.617,18.828,1056913,0
2002-06-05,18.862,19.071,18.794,19.049,775394,0
2002-06-06,19.059,19.131,18.716,18.754,969988,0
2002-06-07,18.754,19.147,18.724,19.049,822194,0
2002-06-10,19.049,19.339,19.009,19.214,752797,0
2002-06-11,19.296,19.443,18.844,18.889,1016329,0
2002-06-12,18.734,19.054,18.609,19.054,1782730,0
2002-06-13,19.054,19.076,18.802,18.831,723282,0
2002-06-14,18.828,18.836,18.147,18.512,1574068,0
2002-06-17,18.542,19.27,18.417,19.245,926873,0
2002-06-18,19.232,19.274,19.009,19.214,829115,0
2002-06-19,19.122,19.347,18.897,19.023,695847,0
2002-06-20,18.94,19.274,18.94,19.08,577564,0
2002-06-21,18.982,19.147,18.77,18.814,667488,0
2002-06-24,18.881,19.067,18.734,18.844,795915,0
2002-06-25,18.919,19.443,18.919,19.023,739191,0
2002-06-26,19.028,19.067,18.743,19.064,1150060,0
2002-06-27,19.109,19.578,19.102,19.482,853781,0
2002-06-28,19.547,19.908,19.414,19.608,1132999,0
2002-07-01,19.421,19.74,19.339,19.651,967915,0
2002-07-02,19.639,19.639,19.192,19.237,1125389,0
2002-07-03,19.253,19.547,18.889,19.214,851940,0
2002-07-05,19.237,20.32,19.237,19.99,553355,0
2002-07-08,20.069,20.132,19.747,19.842,746107,0
2002-07-09,19.686,19.993,19.347,19.347,629442,0
2002-07-10,19.421,19.443,18.684,18.684,1202396,0
2002-07-11,18.604,18.604,17.917,18.263,1546172,0
2002-07-12,18.369,18.565,18.147,18.289,860469,0
2002-07-15,18.185,18.185,17.165,18.043,2163162,0
2002-07-16,18.043,18.048,17.105,17.301,1952887,0
2002-07-17,17.561,18.103,17.435,17.435,1642776,0
2002-07-18,17.518,18.061,17.387,17.414,846864,0
2002-07-19,17.392,17.414,16.558,16.608,969988,0
2002-07-22,16.608,16.827,15.816,15.986,1664682,0
2002-07-23,15.991,16.679,15.974,16.039,1454867,0
2002-07-24,16.039,17.808,15.929,17.749,2032893,0
2002-07-25,17.754,18.4,17.665,18.263,2311189,0
2002-07-26,18.355,18.404,17.431,17.834,1771894,0
2002-07-29,18.256,18.876,18.061,18.849,1688428,0
2002-07-30,18.849,18.849,17.978,18.151,1186487,0
2002-07-31,18.151,18.654,17.895,18.533,1116628,0
2002-08-01,18.456,18.81,18.36,18.47,1990934,0
2002-08-02,18.47,18.524,17.288,17.553,1337046,0
2002-08-05,17.635,17.96,17.094,17.145,1447719,0
2002-08-06,17.356,18.151,17.356,17.982,1570150,0
2002-08-07,18.021,18.641,17.857,18.622,1394230,0
2002-08-08,18.627,19.205,18.475,19.161,925718,0
2002-08-09,18.954,19.514,18.853,19.317,916496,0
2002-08-12,19.274,19.274,18.844,18.986,978747,0
2002-08-13,18.98,19.274,18.754,18.754,1714945,0
2002-08-14,18.754,19.308,18.043,19.232,1818237,0
2002-08-15,19.443,19.504,18.641,18.794,2430616,0
2002-08-16,18.794,18.962,18.57,18.75,1413595,0
2002-08-19,18.75,19.268,18.743,19.253,1312379,0
2002-08-20,19.253,19.253,18.77,18.789,846864,0
2002-08-21,18.919,18.982,18.716,18.972,1014483,0
2002-08-22,18.949,19.122,18.844,19.089,903125,0
2002-08-23,19.093,19.102,18.667,18.692,823119,0
2002-08-26,18.798,18.836,18.587,18.75,1232600,0
2002-08-27,18.814,19.127,18.814,18.967,1884178,0
2002-08-28,18.967,18.967,18.502,18.617,1173344,0
2002-08-29,18.516,18.754,18.355,18.57,871767,0
2002-08-30,18.587,18.962,18.533,18.762,979210,0
2002-09-03,18.762,18.762,18.073,18.417,1290015,0
2002-09-04,18.417,18.667,18.275,18.614,849399,0
2002-09-05,18.512,18.524,18.082,18.23,1290702,0
2002-09-06,18.689,18.932,18.524,18.814,1212080,0
2002-09-09,18.814,18.91,18.502,18.814,1293471,0
2002-09-10,18.881,19.023,18.724,18.98,1432503,0
2002-09-11,19.105,19.209,18.94,18.944,493868,0
2002-09-12,18.944,18.944,18.617,18.671,686390,0
2002-09-13,18.449,18.528,17.968,18.226,1404837,0
2002-09-16,18.226,18.36,18.096,18.256,1089424,0
2002-09-17,18.4,18.404,17.987,18.048,1087114,0
2002-09-18,17.605,17.678,16.938,17.605,2686319,0
2002-09-19,17.414,17.574,17.099,17.099,1440340,0
2002-09-20,17.099,17.374,16.975,17.301,1315148,0
2002-09-23,17.288,17.293,16.774,17.041,796141,0
2002-09-24,16.635,16.802,16.233,16.434,1250353,0
2002-09-25,16.447,17.099,16.298,16.935,1592513,0
2002-09-26,17.036,17.402,17.017,17.298,1223843,0
2002-09-27,17.293,17.492,16.527,16.549,896899,0
2002-09-30,16.447,16.447,15.751,16.115,1985163,0
2002-10-01,16.222,17.152,16.119,17.11,1166662,0
2002-10-02,16.687,16.687,15.704,15.713,2665105,0
2002-10-03,15.751,15.91,15.378,15.401,2303581,0
2002-10-04,15.454,15.592,14.709,15.05,2218504,0
2002-10-07,15.093,15.392,14.878,15.066,1384776,0
2002-10-08,15.116,15.665,14.775,15.462,1194559,0
2002-10-09,15.285,15.365,14.868,14.923,1366790,0
2002-10-10,14.82,15.864,14.772,15.767,1524961,0
2002-10-11,15.906,16.549,15.799,16.187,1247817,0
2002-10-14,16.147,16.447,16.03,16.183,649273,0
2002-10-15,16.486,17.017,16.233,16.871,1130233,0
2002-10-16,16.596,16.949,16.29,16.321,698153,0
2002-10-17,16.695,17.059,16.586,16.857,987511,0
2002-10-18,16.822,16.822,16.258,16.307,1210931,0
2002-10-21,16.298,16.54,15.982,16.272,2958153,0
2002-10-22,16.258,16.258,15.737,15.763,1525882,0
2002-10-23,15.779,16.142,15.539,15.759,1145217,0
2002-10-24,15.852,16.052,15.084,15.185,1287936,0
2002-10-25,14.903,15.505,14.577,15.445,2546132,0
2002-10-28,15.558,15.558,15.033,15.341,929178,0
2002-10-29,15.24,15.337,14.857,15.15,1115477,0
2002-10-30,15.167,15.365,15.042,15.341,981055,0
2002-10-31,15.365,15.61,15.146,15.346,814815,0
2002-11-01,15.346,15.618,15.079,15.57,893899,0
2002-11-04,15.751,15.84,15.436,15.485,1019559,0
2002-11-05,15.643,15.995,15.622,15.951,1513895,0
2002-11-06,16.044,16.667,15.843,16.596,1305689,0
2002-11-07,16.486,16.499,15.982,16.03,886986,0
2002-11-08,16.044,16.382,15.83,15.929,813204,0
2002-11-11,15.919,16.066,15.387,15.562,654347,0
2002-11-12,15.579,16.066,15.562,15.803,981285,0
2002-11-13,15.83,16.142,15.622,15.83,1008495,0
2002-11-14,15.897,16.192,15.811,16.086,959614,0
2002-11-15,16.086,16.312,16.049,16.233,1147525,0
2002-11-18,16.298,16.339,16.052,16.226,1546633,0
2002-11-19,16.192,16.7,16.142,16.447,928255,0
2002-11-20,16.452,16.452,14.81,15.185,7555392,0
2002-11-21,15.185,15.639,14.962,15.639,2404108,0
2002-11-22,15.665,15.887,15.505,15.614,1399763,0
2002-11-25,15.614,15.835,15.373,15.51,1267190,0
2002-11-26,15.548,15.566,15.302,15.454,923416,0
2002-11-27,15.558,16.348,15.513,16.326,1128386,0
2002-11-29,16.596,16.791,16.477,16.519,1018177,0
2002-12-02,16.844,16.885,16.54,16.684,1836219,0
2002-12-03,16.687,16.866,16.674,16.718,1714716,0
2002-12-04,15.919,15.924,15.141,15.485,4321712,0
2002-12-05,15.485,15.728,15.264,15.614,1428579,0
2002-12-06,15.597,15.991,15.419,15.946,1237676,0
2002-12-09,15.728,15.924,15.462,15.475,1202630,0
2002-12-10,15.513,15.639,15.432,15.614,1162280,0
2002-12-11,15.601,15.873,15.424,15.751,652039,0
2002-12-12,15.751,15.892,15.406,15.704,1961650,0
2002-12-13,15.597,15.688,15.424,15.501,1100024,0
2002-12-16,15.501,16.156,15.432,16.147,1055989,0
2002-12-17,16.142,16.142,15.785,15.816,591404,0
2002-12-18,15.821,15.821,15.472,15.606,1179574,0
2002-12-19,15.553,15.785,15.419,15.597,1103254,0
2002-12-20,15.683,15.902,15.597,15.897,934020,0
2002-12-23,15.807,16,15.709,15.816,849399,0
2002-12-24,15.723,15.799,15.691,15.695,555892,0
2002-12-26,15.7,15.974,15.657,15.751,717982,0
2002-12-27,15.691,15.737,15.505,15.51,876843,0
2002-12-30,15.475,15.68,15.236,15.639,1043309,0
2002-12-31,15.657,15.782,15.352,15.709,1153751,0
2003-01-02,15.873,16.25,15.661,16.119,1097261,0
2003-01-03,16.096,16.321,15.887,16.052,615610,0
2003-01-06,15.946,16.452,15.946,16.387,959152,0
2003-01-07,16.352,16.477,16.147,16.407,790145,0
2003-01-08,16.407,16.46,16.258,16.307,1312608,0
2003-01-09,15.919,16.152,15.517,15.852,6498024,0
2003-01-10,15.852,16.486,15.789,16.293,1922222,0
2003-01-13,16.293,16.335,16.061,16.183,2286744,0
2003-01-14,16.206,16.237,16.044,16.237,881679,0
2003-01-15,16.242,16.242,15.779,15.892,1603812,0
2003-01-16,15.915,15.939,15.713,15.897,1974102,0
2003-01-17,15.807,15.982,15.61,15.767,584943,0
2003-01-21,15.746,15.751,15.332,15.429,1627790,0
2003-01-22,15.424,15.526,15.206,15.227,1342122,0
2003-01-23,15.365,15.493,15.025,15.445,1101874,0
2003-01-24,15.45,15.485,14.949,15.079,1049533,0
2003-01-27,15.084,15.084,14.503,14.599,970451,0
2003-01-28,14.655,14.898,14.498,14.873,998348,0
2003-01-29,14.878,14.878,14.535,14.788,1485996,0
2003-01-30,14.792,14.829,14.443,14.503,1150293,0
2003-01-31,13.992,14.893,13.888,14.624,2252852,0
2003-02-03,14.669,14.738,14.42,14.485,1787113,0
2003-02-04,14.42,14.508,14.268,14.508,1412672,0
2003-02-05,14.557,14.704,14.319,14.407,1158129,0
2003-02-06,14.369,14.448,14.099,14.199,1146830,0
2003-02-07,14.3,14.331,13.988,14.044,835337,0
2003-02-10,14.099,14.256,13.978,14.188,914883,0
2003-02-11,14.216,14.295,13.822,13.896,1011488,0
2003-02-12,13.931,14.04,13.591,13.599,1209546,0
2003-02-13,13.61,13.77,13.458,13.755,1069593,0
2003-02-14,13.788,13.871,13.527,13.78,634282,0
2003-02-18,13.844,14.162,13.844,14.125,1102564,0
2003-02-19,14.019,14.056,13.818,13.88,732277,0
2003-02-20,13.931,13.952,13.61,13.692,702994,0
2003-02-21,13.651,14.033,13.601,13.875,654571,0
2003-02-24,13.84,13.84,13.644,13.651,658493,0
2003-02-25,13.522,13.656,13.273,13.644,1336817,0
2003-02-26,13.61,13.797,13.61,13.715,783926,0
2003-02-27,13.715,13.918,13.661,13.813,669792,0
2003-02-28,13.844,13.918,13.715,13.755,831650,0
2003-03-03,13.871,13.934,13.61,13.615,539986,0
2003-03-04,13.632,13.632,13.149,13.25,809747,0
2003-03-05,13.25,13.354,13.124,13.349,838106,0
2003-03-06,13.319,13.319,13.059,13.129,744035,0
2003-03-07,13.129,13.337,13.038,13.144,1323212,0
2003-03-10,13.113,13.202,12.865,12.879,583789,0
2003-03-11,12.82,13.034,12.475,12.683,1738001,0
2003-03-12,12.665,12.665,12.035,12.096,3414671,0
2003-03-13,12.232,12.291,11.955,12.266,3170968,0
2003-03-14,12.376,12.447,12.156,12.376,1736155,0
2003-03-17,12.295,12.929,12.232,12.929,1616263,0
2003-03-18,13.038,13.197,12.87,13.197,1676671,0
2003-03-19,13.22,13.433,13.22,13.411,1354568,0
2003-03-20,13.411,13.471,13.124,13.359,1424431,0
2003-03-21,13.599,14.103,13.536,14.06,1186948,0
2003-03-24,14.06,14.06,13.303,13.425,1359871,0
2003-03-25,13.429,13.568,13.328,13.468,1000882,0
2003-03-26,13.425,13.451,13.154,13.22,1291625,0
2003-03-27,13.056,13.087,12.882,12.936,1822620,0
2003-03-28,12.936,12.936,12.709,12.816,1636551,0
2003-03-31,12.304,12.714,12.304,12.574,1167814,0
2003-04-01,12.616,12.641,12.282,12.591,1370712,0
2003-04-02,12.756,13.077,12.722,12.958,894131,0
2003-04-03,12.958,12.958,12.756,12.892,679475,0
2003-04-04,13.056,13.056,12.912,12.966,822194,0
2003-04-07,13.206,13.228,12.912,12.924,1332896,0
2003-04-08,12.904,12.912,12.727,12.771,830036,0
2003-04-09,12.775,12.929,12.574,12.574,795681,0
2003-04-10,12.594,12.7,12.517,12.563,948543,0
2003-04-11,12.686,12.794,12.461,12.498,800753,0
2003-04-14,12.498,12.82,12.469,12.789,709450,0
2003-04-15,12.665,13.016,12.536,13.012,1428352,0
2003-04-16,12.989,13.012,12.686,12.709,988892,0
2003-04-21,12.709,12.743,12.563,12.598,1007340,0
2003-04-22,12.598,12.936,12.43,12.908,1106714,0
2003-04-23,12.882,13.077,12.756,13.012,2678939,0
2003-04-24,13.012,13.099,12.768,12.785,838106,0
2003-04-25,13.141,13.141,12.904,12.998,2691158,0
2003-04-28,13.003,13.375,12.989,13.314,3369482,0
2003-04-29,13.38,13.468,13.185,13.359,2073246,0
2003-04-30,13.273,13.401,13.211,13.241,2203515,0
2003-05-01,13.202,13.202,12.954,13.069,1792188,0
2003-05-02,13.008,13.141,13.008,13.096,1769588,0
2003-05-05,13.096,13.185,12.984,13.137,1355492,0
2003-05-06,13.103,13.446,13.103,13.406,1986555,0
2003-05-07,13.406,13.406,13.116,13.154,917419,0
2003-05-08,13.154,13.162,13.012,13.064,1358261,0
2003-05-09,13.141,13.38,13.034,13.314,1625487,0
2003-05-12,13.281,13.682,13.141,13.599,2085000,0
2003-05-13,13.599,13.599,13.42,13.442,896438,0
2003-05-14,13.479,13.479,13.236,13.323,824503,0
2003-05-15,13.359,13.55,13.337,13.505,1955194,0
2003-05-16,13.479,13.487,13.281,13.401,1086424,0
2003-05-19,13.401,13.401,13.141,13.149,1097956,0
2003-05-20,13.149,13.296,13.029,13.206,1071208,0
2003-05-21,13.141,13.446,13.034,13.425,2331476,0
2003-05-22,13.446,13.509,13.333,13.471,1957729,0
2003-05-23,13.487,14.01,13.446,13.871,4713678,0
2003-05-27,13.835,13.965,13.682,13.934,4201588,0
2003-05-28,13.944,14.095,13.835,13.957,5282251,0
2003-05-29,14.065,14.291,13.875,13.922,3034696,0
2003-05-30,13.926,14.226,13.88,14.181,2586254,0
2003-06-02,14.4,14.775,14.356,14.469,4479886,0
2003-06-03,14.469,14.526,14.323,14.364,2166390,0
2003-06-04,14.473,14.72,14.42,14.72,1719097,0
2003-06-05,14.548,14.898,14.535,14.725,1635627,0
2003-06-06,14.834,14.848,14.531,14.561,1954733,0
2003-06-09,14.561,14.659,14.277,14.3,2263921,0
2003-06-10,14.3,14.43,14.226,14.323,2822351,0
2003-06-11,14.052,14.243,13.793,14.181,3095567,0
2003-06-12,14.42,14.599,14.314,14.42,2583945,0
2003-06-13,14.572,14.572,14.015,14.052,1954506,0
2003-06-16,14.138,14.416,14.095,14.314,1325287,0
2003-06-17,14.334,14.334,13.965,14.212,2257925,0
2003-06-18,14.204,14.204,13.856,13.957,1916231,0
2003-06-19,13.922,14.015,13.75,13.856,1973866,0
2003-06-20,13.88,13.944,13.827,13.827,2378048,0
2003-06-23,13.827,13.848,13.682,13.809,2037044,0
2003-06-24,13.75,13.853,13.687,13.742,1057833,0
2003-06-25,13.687,13.766,13.446,13.599,1744456,0
2003-06-26,13.619,13.856,13.573,13.71,1470089,0
2003-06-27,13.706,13.733,13.509,13.706,1443334,0
2003-06-30,13.706,13.77,13.64,13.738,1563458,0
2003-07-01,13.627,13.696,13.531,13.644,1829998,0
2003-07-02,13.706,13.728,13.577,13.706,1231218,0
2003-07-03,13.706,13.747,13.18,13.661,908200,0
2003-07-07,13.75,13.978,13.75,13.9,1951275,0
2003-07-08,13.835,14.095,13.835,14.024,1696962,0
2003-07-09,14.052,14.091,13.957,14.01,1507434,0
2003-07-10,13.88,13.88,13.605,13.759,1670677,0
2003-07-11,13.77,13.88,13.696,13.763,876843,0
2003-07-14,13.88,13.9,13.77,13.8,1225456,0
2003-07-15,13.871,13.983,13.644,13.661,1824925,0
2003-07-16,13.687,13.88,13.64,13.835,1693964,0
2003-07-17,13.835,14.04,13.835,13.948,1320677,0
2003-07-18,14.095,14.485,14.074,14.466,2512701,0
2003-07-21,14.291,14.572,14.291,14.535,3274948,0
2003-07-22,14.531,14.599,14.314,14.595,2825581,0
2003-07-23,14.595,14.595,14.369,14.522,1749531,0
2003-07-24,14.572,14.824,14.356,14.4,4498793,0
2003-07-25,14.595,15.397,14.553,15.332,5596279,0
2003-07-28,15.807,16.138,15.513,15.614,6986817,0
2003-07-29,15.489,15.737,15.378,15.67,3181337,0
2003-07-30,15.675,15.691,15.462,15.614,2831112,0
2003-07-31,15.622,16.057,15.618,15.746,3554624,0
2003-08-01,15.779,15.779,15.566,15.614,2997812,0
2003-08-04,15.614,15.614,15.146,15.493,2355222,0
2003-08-05,15.526,15.534,15.245,15.254,2169156,0
2003-08-06,15.245,15.315,15.07,15.206,2226570,0
2003-08-07,15.116,15.222,14.962,15.098,2072550,0
2003-08-08,15.136,15.332,15.128,15.267,2330324,0
2003-08-11,15.185,15.289,15.084,15.19,2047187,0
2003-08-12,15.18,15.236,14.962,15.222,1898245,0
2003-08-13,15.222,15.267,15.159,15.176,1495908,0
2003-08-14,15.18,15.387,15.176,15.349,1747917,0
2003-08-15,15.357,15.441,15.206,15.264,983591,0
2003-08-18,15.264,15.349,15.18,15.349,1751830,0
2003-08-19,15.349,15.723,15.289,15.695,3341809,0
2003-08-20,15.652,15.785,15.57,15.723,1909544,0
2003-08-21,15.742,15.955,15.723,15.873,2412636,0
2003-08-22,15.873,15.883,15.454,15.458,1601966,0
2003-08-25,15.397,15.397,15.084,15.18,2011451,0
2003-08-26,15.19,15.245,14.985,15.102,1689124,0
2003-08-27,15.084,15.18,15.02,15.132,1115477,0
2003-08-28,15.202,15.544,15.136,15.489,2051573,0
2003-08-29,15.489,15.622,15.315,15.531,1339355,0
2003-09-02,15.562,15.639,15.467,15.614,1874727,0
2003-09-03,15.614,15.759,15.57,15.704,1572453,0
2003-09-04,15.7,15.709,15.445,15.566,1049071,0
2003-09-05,15.517,15.584,15.419,15.505,1144525,0
2003-09-08,15.505,15.742,15.505,15.614,1216691,0
2003-09-09,15.548,15.614,15.493,15.61,1088037,0
2003-09-10,15.548,15.548,15.298,15.378,1555165,0
2003-09-11,15.218,15.298,15.128,15.245,1777658,0
2003-09-12,15.222,15.397,15.176,15.327,1277793,0
2003-09-15,15.327,15.327,15.042,15.074,1357104,0
2003-09-16,15.093,15.387,15.07,15.319,1142681,0
2003-09-17,15.319,15.319,14.981,15.029,1477231,0
2003-09-18,15.029,15.098,14.99,15.07,1337511,0
2003-09-19,15.029,15.066,14.834,14.927,1834144,0
2003-09-22,14.898,14.915,14.469,14.709,2191524,0
2003-09-23,14.713,14.893,14.603,14.834,1081809,0
2003-09-24,14.865,14.898,14.498,14.585,880993,0
2003-09-25,14.561,14.616,14.351,14.43,1120318,0
2003-09-26,14.43,14.43,14.226,14.235,982208,0
2003-09-29,14.334,14.407,14.162,14.404,1076741,0
2003-09-30,14.407,14.585,14.188,14.531,1801173,0
2003-10-01,14.595,14.636,14.369,14.539,1405064,0
2003-10-02,14.539,14.543,14.291,14.407,1538100,0
2003-10-03,14.314,14.636,14.095,14.387,2970374,0
2003-10-06,14.387,14.4,14.247,14.334,1736619,0
2003-10-07,14.334,14.334,14.056,14.24,1611883,0
2003-10-08,14.153,14.309,14.082,14.204,1073514,0
2003-10-09,14.314,14.377,14.033,14.099,1302465,0
2003-10-10,14.138,14.221,13.922,13.983,1175883,0
2003-10-13,14.005,14.095,13.922,14.069,966302,0
2003-10-14,13.978,14.099,13.818,13.965,1207934,0
2003-10-15,14.4,14.59,14.157,14.282,1877954,0
2003-10-16,14.282,14.3,14.129,14.277,1061525,0
2003-10-17,14.247,14.416,14.129,14.221,800293,0
2003-10-20,14.291,14.291,14.143,14.252,921801,0
2003-10-21,14.282,14.396,14.226,14.256,1018405,0
2003-10-22,14.256,14.256,13.922,13.983,1003648,0
2003-10-23,13.944,14.204,13.931,14.134,1127924,0
2003-10-24,13.661,13.664,13.471,13.644,3805710,0
2003-10-27,13.648,13.848,13.64,13.844,1993928,0
2003-10-28,13.922,14.074,13.788,13.931,1632864,0
2003-10-29,13.856,14.171,13.835,14.129,1002499,0
2003-10-30,14.282,14.334,13.848,13.944,3811705,0
2003-10-31,14.01,14.143,13.965,14.078,2746725,0
2003-11-03,14.121,14.121,13.983,14.044,1105906,0
2003-11-04,13.969,14.04,13.835,13.974,1220155,0
2003-11-05,13.978,14.024,13.9,13.992,751874,0
2003-11-06,13.992,13.992,13.797,13.961,997429,0
2003-11-07,13.961,15.009,13.961,14.971,5508898,0
2003-11-10,14.999,14.999,14.733,14.767,1521504,0
2003-11-11,14.779,14.915,14.669,14.843,1786882,0
2003-11-12,14.893,15.05,14.857,15.009,782770,0
2003-11-13,15.093,15.227,14.962,15.19,1193638,0
2003-11-14,15.19,15.373,15.146,15.194,1274565,0
2003-11-17,15.194,15.194,14.829,15.009,953616,0
2003-11-18,14.962,15.017,14.885,14.889,1028785,0
2003-11-19,14.919,15.055,14.889,14.949,741500,0
2003-11-20,14.949,14.976,14.733,14.843,948777,0
2003-11-21,14.878,15.009,14.815,14.903,998808,0
2003-11-24,14.962,15.202,14.962,15.198,1293704,0
2003-11-25,15.198,15.441,15.155,15.414,1248742,0
2003-11-26,15.414,15.597,15.414,15.553,1289551,0
2003-11-28,15.526,15.601,15.45,15.472,369134,0
2003-12-01,15.575,16.025,15.575,16.013,1796565,0
2003-12-02,16.016,16.17,15.929,16.044,1672981,0
2003-12-03,16.044,16.201,16.039,16.07,1047457,0
2003-12-04,16.138,16.28,16.03,16.222,1087345,0
2003-12-05,16.174,16.174,15.91,16.03,1026478,0
2003-12-08,15.986,16.398,15.986,16.398,954311,0
2003-12-09,16.527,16.941,16.504,16.807,2908580,0
2003-12-10,16.807,16.908,16.544,16.572,2508088,0
2003-12-11,16.352,16.626,16.078,16.586,1666296,0
2003-12-12,16.586,16.917,16.482,16.81,1641393,0
2003-12-15,16.999,16.999,16.674,16.718,1737306,0
2003-12-16,16.317,16.504,16.25,16.36,2190829,0
2003-12-17,16.364,16.54,16.233,16.496,1313070,0
2003-12-18,16.452,16.482,16.352,16.482,1257502,0
2003-12-19,16.6,16.645,16.416,16.507,1051839,0
2003-12-22,16.438,16.635,16.438,16.621,745648,0
2003-12-23,16.684,16.895,16.621,16.766,1249205,0
2003-12-24,16.794,16.794,16.674,16.723,443148,0
2003-12-26,16.786,16.903,16.786,16.89,282214,0
2003-12-29,16.89,17.091,16.836,17.082,1984937,0
2003-12-30,17.045,17.069,16.876,16.917,1302005,0
2003-12-31,16.957,17.161,16.957,17.145,1144525,0
2004-01-02,17.145,17.283,16.999,17.173,1532571,0
2004-01-05,17.349,17.754,17.34,17.721,2322717,0
2004-01-06,17.678,17.682,17.414,17.544,1518503,0
2004-01-07,17.522,17.57,17.219,17.484,1700650,0
2004-01-08,17.488,17.644,17.427,17.592,1082273,0
2004-01-09,17.597,17.601,17.214,17.24,1528875,0
2004-01-12,17.24,17.418,17.223,17.414,887215,0
2004-01-13,17.414,17.492,17.165,17.219,1137150,0
2004-01-14,17.223,17.275,17.077,17.173,2253775,0
2004-01-15,17.263,17.336,16.917,17.11,1599200,0
2004-01-16,17.091,17.091,16.876,16.935,2051797,0
2004-01-20,17.041,17.214,16.966,17.145,1057600,0
2004-01-21,17.157,17.214,16.957,17.132,843408,0
2004-01-22,17.169,17.219,16.979,17.026,963533,0
2004-01-23,17.055,17.132,16.667,16.674,2041426,0
2004-01-26,16.695,16.7,16.507,16.608,1587904,0
2004-01-27,16.671,16.917,16.482,16.482,2131116,0
2004-01-28,16.544,16.954,16.544,16.635,2052031,0
2004-01-29,16.769,16.979,16.657,16.695,2056183,0
2004-01-30,17.132,17.37,17.132,17.301,3081967,0
2004-02-02,17.349,17.361,17.165,17.214,1533492,0
2004-02-03,17.245,17.301,17.14,17.227,1785729,0
2004-02-04,17.214,17.254,17.026,17.069,1355032,0
2004-02-05,17.091,17.352,17.091,17.263,1391461,0
2004-02-06,17.236,17.479,17.236,17.461,1768435,0
2004-02-09,17.557,17.96,17.492,17.886,1824693,0
2004-02-10,17.848,18.065,17.765,17.999,1255427,0
2004-02-11,18.043,18.47,17.978,18.456,1382699,0
2004-02-12,18.475,18.649,18.347,18.57,1734774,0
2004-02-13,18.574,18.622,18.323,18.332,1563920,0
2004-02-17,18.451,18.604,18.451,18.587,1409906,0
2004-02-18,18.587,18.604,18.263,18.456,1167352,0
2004-02-19,18.521,18.954,18.521,18.667,1400916,0
2004-02-20,18.738,18.779,18.218,18.466,1211852,0
2004-02-23,18.579,18.645,18.521,18.59,786230,0
2004-02-24,18.59,18.649,18.475,18.584,1882798,0
2004-02-25,18.622,18.802,18.542,18.802,1297853,0
2004-02-26,18.738,18.762,18.565,18.671,1434113,0
2004-02-27,18.218,18.488,17.917,18.369,2899357,0
2004-03-01,18.332,18.721,18.318,18.497,1458093,0
2004-03-02,18.497,18.604,18.256,18.332,1544098,0
2004-03-03,18.289,18.318,18.099,18.214,952001,0
2004-03-04,18.256,18.267,17.778,18.111,3808940,0
2004-03-05,18.115,18.221,17.926,18.03,1130925,0
2004-03-08,17.955,18.267,17.955,18.021,1413368,0
2004-03-09,17.964,18.073,17.609,17.785,2782001,0
2004-03-10,17.834,17.848,17.24,17.288,1271799,0
2004-03-11,17.077,17.366,16.957,17.165,1726475,0
2004-03-12,17.214,17.475,17.169,17.349,1259578,0
2004-03-15,17.37,17.414,16.962,16.997,1862967,0
2004-03-16,17.206,17.283,16.832,17.103,1387310,0
2004-03-17,17.103,17.336,17.074,17.263,1198248,0
2004-03-18,17.263,17.263,16.836,17.017,1416595,0
2004-03-19,17.017,17.344,16.966,17.14,1353650,0
2004-03-22,17.14,17.14,16.756,16.922,1203553,0
2004-03-23,17.414,18.662,17.414,17.865,4221189,0
2004-03-24,17.758,17.886,17.539,17.648,1533258,0
2004-03-25,17.703,18.369,17.673,18.256,2160166,0
2004-03-26,18.256,18.256,18.043,18.147,1389156,0
2004-03-29,18.369,18.645,18.303,18.475,1651537,0
2004-03-30,18.475,18.56,18.433,18.521,1474468,0
2004-03-31,18.587,18.587,18.355,18.512,1705261,0
2004-04-01,18.649,18.716,18.521,18.542,1687050,0
2004-04-02,18.824,19.041,18.747,18.937,1661221,0
2004-04-05,18.433,18.734,18.433,18.711,1951737,0
2004-04-06,18.716,18.901,18.622,18.836,1585833,0
2004-04-07,18.836,18.954,18.689,18.775,1081584,0
2004-04-08,18.944,19.018,18.627,18.75,822891,0
2004-04-12,18.734,19.041,18.734,18.881,790843,0
2004-04-13,18.975,19.018,18.497,18.579,867389,0
2004-04-14,18.579,18.706,18.475,18.565,1214619,0
2004-04-15,18.587,18.697,18.456,18.542,830955,0
2004-04-16,18.627,18.667,18.451,18.631,916727,0
2004-04-19,18.631,18.779,18.565,18.747,849168,0
2004-04-20,18.729,18.906,18.391,18.4,745186,0
2004-04-21,18.373,18.422,18.171,18.347,822656,0
2004-04-22,18.347,19.085,18.299,19.071,1236755,0
2004-04-23,18.995,19.127,18.831,19.018,1402759,0
2004-04-26,19.054,19.102,18.94,18.995,684087,0
2004-04-27,18.766,18.844,18.391,18.77,2089154,0
2004-04-28,18.738,18.738,18.303,18.524,1345809,0
2004-04-29,18.524,18.604,18.204,18.328,1631709,0
2004-04-30,18.779,18.889,18.4,18.461,2446759,0
2004-05-03,18.542,18.692,18.323,18.649,1488533,0
2004-05-04,18.758,19.339,18.738,19.169,3170275,0
2004-05-05,19.25,19.568,19.093,19.178,2396265,0
2004-05-06,19.187,19.245,18.884,19.037,1219231,0
2004-05-07,19.037,19.105,18.747,18.762,2268759,0
2004-05-10,18.762,18.894,18.445,18.57,1710100,0
2004-05-11,18.627,19.105,18.627,19.071,1850745,0
2004-05-12,19.041,19.122,18.844,19.109,2843789,0
2004-05-13,19.113,19.523,19.113,19.474,1668832,0
2004-05-14,19.389,19.504,19.237,19.355,1321141,0
2004-05-17,19.343,19.343,18.932,19.028,1482997,0
2004-05-18,19.085,19.291,19.041,19.253,1218999,0
2004-05-19,19.36,19.9,19.36,19.5,2555818,0
2004-05-20,19.523,19.604,19.313,19.405,2087308,0
2004-05-21,19.514,19.776,19.469,19.63,1588595,0
2004-05-24,19.691,19.943,19.634,19.79,1143606,0
2004-05-25,19.823,20.172,19.669,20.11,1588595,0
2004-05-26,20.106,20.137,20.06,20.097,1565076,0
2004-05-27,20.102,20.243,20.007,20.038,2004999,0
2004-05-28,20.073,20.123,19.855,20.097,1663758,0
2004-06-01,20.097,20.233,19.943,20.051,1685891,0
2004-06-02,20.169,20.177,20.034,20.073,1827229,0
2004-06-03,20.082,20.097,19.73,19.761,1338200,0
2004-06-04,19.895,20.06,19.743,19.819,1135535,0
2004-06-07,19.93,20.11,19.864,20.069,1111556,0
2004-06-08,19.959,20.216,19.851,20.208,1158358,0
2004-06-09,20.208,20.371,20.094,20.203,1732007,0
2004-06-10,20.288,20.291,19.93,20.09,1181644,0
2004-06-14,19.874,19.874,19.317,19.322,2132038,0
2004-06-15,19.389,19.431,19.133,19.274,2488488,0
2004-06-16,19.322,19.322,18.779,19.076,2630057,0
2004-06-17,19.105,19.105,18.889,18.944,1520116,0
2004-06-18,18.954,19.113,18.824,19.004,1706418,0
2004-06-21,19.018,19.018,18.747,18.844,2191060,0
2004-06-22,18.894,19.032,18.684,18.867,2474428,0
2004-06-23,18.901,19.287,18.824,19.241,1260038,0
2004-06-24,19.27,19.452,19.178,19.343,1170812,0
2004-06-25,19.438,19.674,19.421,19.674,1536027,0
2004-06-28,19.812,19.993,19.669,19.752,2252163,0
2004-06-29,19.726,20.102,19.705,20.042,976908,0
2004-06-30,19.993,20.177,19.955,20.051,1680820,0
2004-07-01,20.094,20.094,19.682,19.761,1572688,0
2004-07-02,19.714,19.73,19.482,19.492,1394459,0
2004-07-06,19.496,19.646,19.452,19.523,1737541,0
2004-07-07,19.519,19.612,19.396,19.492,1330130,0
2004-07-08,19.492,19.536,19.253,19.258,1034778,0
2004-07-09,19.351,19.474,19.245,19.421,1547325,0
2004-07-12,19.431,19.604,19.33,19.544,1277099,0
2004-07-13,19.586,19.599,19.465,19.514,772851,0
2004-07-14,19.514,19.578,19.303,19.509,797524,0
2004-07-15,19.487,19.669,19.487,19.528,704837,0
2004-07-16,19.634,19.705,19.514,19.523,782997,0
2004-07-19,19.54,19.54,19.303,19.389,811129,0
2004-07-20,19.343,19.452,19.245,19.431,827959,0
2004-07-21,19.452,19.509,19.071,19.133,830496,0
2004-07-22,19.105,19.147,18.671,18.944,1077430,0
2004-07-23,18.901,18.995,18.706,18.906,689852,0
2004-07-26,18.849,18.901,18.391,18.56,1048378,0
2004-07-27,18.604,18.862,18.445,18.784,873840,0
2004-07-28,18.784,19.169,18.604,19.133,1254274,0
2004-07-29,19.133,19.417,19.113,19.37,773084,0
2004-07-30,19.582,19.646,19.245,19.379,1274336,0
2004-08-02,19.409,19.646,19.241,19.582,1049305,0
2004-08-03,19.59,19.59,19.36,19.457,880528,0
2004-08-04,19.401,19.544,19.232,19.482,1185799,0
2004-08-05,19.532,19.532,18.828,18.906,1538792,0
2004-08-06,18.824,18.867,18.299,18.44,1035237,0
2004-08-09,18.445,18.706,18.445,18.659,716368,0
2004-08-10,18.702,19.054,18.702,19.004,783690,0
2004-08-11,19.009,19.08,18.802,18.995,842023,0
2004-08-12,19.018,19.018,18.671,18.779,612380,0
2004-08-13,18.807,18.867,18.493,18.614,493181,0
2004-08-16,18.649,19.228,18.649,19.133,669562,0
2004-08-17,19.183,19.374,19.169,19.245,717519,0
2004-08-18,19.147,19.514,19.067,19.482,717750,0
2004-08-19,19.396,19.431,19.187,19.334,542059,0
2004-08-20,19.334,19.54,19.303,19.519,628980,0
2004-08-23,19.519,19.646,19.452,19.634,1026016,0
2004-08-24,19.682,20.034,19.669,19.993,1544556,0
2004-08-25,19.993,20.132,19.819,20.119,1173803,0
2004-08-26,20.123,20.363,20.078,20.31,1049763,0
2004-08-27,20.123,20.212,19.986,20.073,935866,0
2004-08-30,20.073,20.274,20.02,20.029,993506,0
2004-08-31,20.123,20.182,19.952,20.182,1538792,0
2004-09-01,20.229,20.284,20.11,20.169,1243671,0
2004-09-02,20.233,20.433,20.216,20.279,1704336,0
2004-09-03,20.284,20.343,20.2,20.2,930791,0
2004-09-07,20.363,20.467,20.296,20.394,922031,0
2004-09-08,20.41,20.41,20.128,20.182,1134613,0
2004-09-09,20.123,20.315,20.123,20.288,768937,0
2004-09-10,20.288,20.288,19.955,20.123,1881644,0
2004-09-13,20.015,20.208,19.972,20.208,1015868,0
2004-09-14,20.208,20.208,19.977,20.056,1237903,0
2004-09-15,20.056,20.191,19.993,20.094,823347,0
2004-09-16,20.094,20.407,20.065,20.334,1519426,0
2004-09-17,20.343,20.38,20.288,20.31,1133227,0
2004-09-20,20.315,20.558,20.279,20.41,1267646,0
2004-09-21,20.39,20.425,20.169,20.355,1239749,0
2004-09-22,20.296,20.305,20.159,20.187,1093802,0
2004-09-23,20.15,20.15,19.828,19.887,1707339,0
2004-09-24,19.93,20.146,19.917,20.114,941630,0
2004-09-27,20.114,20.253,19.93,20.164,845252,0
2004-09-28,20.164,20.363,20.164,20.32,1877496,0
2004-09-29,20.343,20.514,20.266,20.45,1422814,0
2004-09-30,20.433,20.624,20.385,20.624,1449335,0
2004-10-01,20.624,20.758,20.54,20.68,979671,0
2004-10-04,20.788,20.818,20.654,20.814,938401,0
2004-10-05,20.783,20.81,20.603,20.739,475656,0
2004-10-06,20.709,21.049,20.709,21.021,911883,0
2004-10-07,21.021,21.021,20.739,20.798,737120,0
2004-10-08,20.802,20.823,20.54,20.705,940017,0
2004-10-11,20.731,20.878,20.637,20.684,552436,0
2004-10-12,20.666,20.671,20.245,20.296,1338200,0
2004-10-13,20.45,20.45,19.639,19.77,2484112,0
2004-10-14,19.807,19.895,19.747,19.781,877531,0
2004-10-15,19.842,19.93,19.757,19.823,1194559,0
2004-10-18,19.781,19.986,19.66,19.869,997889,0
2004-10-19,19.935,20.085,19.555,19.634,1014483,0
2004-10-20,19.528,19.947,19.519,19.86,939557,0
2004-10-21,19.86,19.952,19.626,19.851,1082736,0
2004-10-22,19.864,20.015,19.665,19.678,1188335,0
2004-10-25,19.682,19.757,19.519,19.617,932174,0
2004-10-26,19.714,19.735,19.474,19.66,1304307,0
2004-10-27,19.691,19.828,19.457,19.714,1312147,0
2004-10-28,19.716,19.776,19.555,19.573,1637014,0
2004-10-29,19.943,20.793,19.895,20.588,3339969,0
2004-11-01,20.696,20.714,20.385,20.471,1242055,0
2004-11-02,20.58,20.772,20.359,20.376,1098874,0
2004-11-03,20.58,21.052,20.58,20.78,2010762,0
2004-11-04,20.783,21.218,20.753,21.213,1809934,0
2004-11-05,21.253,21.431,21.169,21.413,1181880,0
2004-11-08,21.413,21.638,21.361,21.536,1150981,0
2004-11-09,21.532,21.793,21.472,21.709,1066827,0
2004-11-10,21.643,21.865,21.578,21.695,907505,0
2004-11-11,21.695,22.077,21.619,22.025,1156515,0
2004-11-12,21.686,22.153,21.686,22.136,1451409,0
2004-11-15,22.12,22.176,21.847,21.92,851707,0
2004-11-16,21.997,22.05,21.704,21.735,1578912,0
2004-11-17,21.842,22.295,21.842,22.131,1574758,0
2004-11-18,22.205,22.627,22.184,22.556,1370481,0
2004-11-19,22.358,22.403,22.12,22.291,1078124,0
2004-11-22,22.162,22.701,22.141,22.701,1477924,0
2004-11-23,22.75,23.134,22.697,23.134,2332399,0
2004-11-24,23.134,23.37,23.076,23.204,1650849,0
2004-11-26,23.103,23.446,23.103,23.37,672327,0
2004-11-29,23.303,23.411,23.009,23.347,1182569,0
2004-11-30,23.379,23.708,23.33,23.583,1877034,0
2004-12-01,23.659,23.745,23.446,23.565,1294855,0
2004-12-02,23.529,23.682,23.379,23.379,1433421,0
2004-12-03,23.204,23.509,23.173,23.428,1315608,0
2004-12-06,23.269,23.552,23.183,23.522,1161588,0
2004-12-07,23.487,23.552,22.917,23.018,1630785,0
2004-12-08,23.013,23.218,22.782,23.156,1259115,0
2004-12-09,23.16,23.334,22.934,23.273,1560002,0
2004-12-10,23.247,23.583,23.16,23.514,1593209,0
2004-12-13,23.379,23.5,23.295,23.399,2278677,0
2004-12-14,23.399,24.149,23.394,24.115,3364410,0
2004-12-15,24.159,24.666,24.115,24.633,2313493,0
2004-12-16,24.549,24.849,24.396,24.846,3108479,0
2004-12-17,24.591,24.735,24.123,24.404,2894288,0
2004-12-20,24.404,24.462,24.263,24.448,1140838,0
2004-12-21,24.44,24.714,24.396,24.702,1057833,0
2004-12-22,24.723,24.89,24.544,24.873,1376936,0
2004-12-23,24.831,24.96,24.756,24.921,863927,0
2004-12-27,24.917,25.035,24.73,24.776,801216,0
2004-12-28,24.887,25.187,24.882,25.143,898743,0
2004-12-29,25.09,25.129,24.943,25.077,606851,0
2004-12-30,25.026,25.157,24.813,24.974,841562,0
2004-12-31,25.006,25.228,24.882,25.037,676709,0
2005-01-03,24.908,25.047,24.669,24.854,2207894,0
2005-01-04,23.312,23.971,22.611,22.635,11431658,0
2005-01-05,22.66,22.771,21.972,22.385,5677898,0
2005-01-06,22.385,23.057,22.385,22.853,3862204,0
2005-01-07,22.873,22.934,22.618,22.664,1985397,0
2005-01-10,22.688,22.813,22.622,22.714,1684509,0
2005-01-11,22.714,22.758,22.339,22.514,1248510,0
2005-01-12,22.514,22.58,22.22,22.514,1612111,0
2005-01-13,22.518,22.65,22.309,22.349,1334047,0
2005-01-14,22.353,22.423,22.192,22.291,2126734,0
2005-01-18,22.111,22.416,21.894,22.232,3183184,0
2005-01-19,22.287,22.647,22.196,22.47,1722324,0
2005-01-20,22.47,22.901,22.444,22.891,2597547,0
2005-01-21,23.021,23.173,22.983,23.087,2627752,0
2005-01-24,23.098,23.247,22.91,22.978,2205126,0
2005-01-25,23.054,23.303,22.939,22.991,2510855,0
2005-01-26,23.057,23.187,22.97,23.095,924572,0
2005-01-27,23.552,23.579,23.134,23.235,2612764,0
2005-01-28,23.235,23.235,22.864,22.988,2023439,0
2005-01-31,23.29,23.593,23.251,23.487,2560888,0
2005-02-01,23.529,23.568,23.152,23.173,2928182,0
2005-02-02,23.343,23.433,23.334,23.383,2434307,0
2005-02-03,23.365,23.482,23.269,23.379,2226570,0
2005-02-04,23.407,23.514,23.334,23.514,2331016,0
2005-02-07,23.568,23.637,23.468,23.571,1648315,0
2005-02-08,23.628,23.633,23.399,23.509,1219231,0
2005-02-09,23.509,23.509,23.321,23.411,948777,0
2005-02-10,23.441,23.656,23.321,23.583,1507665,0
2005-02-11,23.637,24.172,23.543,24.078,1425355,0
2005-02-14,24.07,24.118,23.971,24.025,1095876,0
2005-02-15,24.049,24.423,24.02,24.423,1223843,0
2005-02-16,24.283,24.549,24.215,24.458,823810,0
2005-02-17,24.393,24.596,24.371,24.453,925259,0
2005-02-18,24.471,24.714,24.458,24.562,1108788,0
2005-02-22,24.544,24.697,24.344,24.527,1527495,0
2005-02-23,24.462,24.723,24.443,24.697,1899860,0
2005-02-24,24.723,25.08,24.471,25.08,1506974,0
2005-02-25,24.925,25.289,24.723,25.289,1430428,0
2005-02-28,25.157,25.329,24.89,25.042,1267414,0
2005-03-01,25.102,25.532,25.102,25.306,1445875,0
2005-03-02,25.035,25.269,24.917,25.143,1062909,0
2005-03-03,25.228,25.351,25.11,25.232,1288170,0
2005-03-04,25.373,25.702,25.373,25.651,1539484,0
2005-03-07,25.544,25.689,25.442,25.656,1240670,0
2005-03-08,25.504,25.71,25.499,25.642,1335898,0
2005-03-09,26.022,26.805,26.022,26.612,3318066,0
2005-03-10,26.583,26.706,26.004,26.401,2304036,0
2005-03-11,26.283,26.686,26.279,26.46,1149369,0
2005-03-14,26.502,26.701,26.244,26.43,1437115,0
2005-03-15,26.451,26.564,26.331,26.366,1053918,0
2005-03-16,26.279,26.327,25.597,25.686,1976173,0
2005-03-17,25.686,26.044,25.632,26.022,1683125,0
2005-03-18,25.999,26.44,25.98,26.44,1798412,0
2005-03-21,26.474,26.474,26.044,26.177,1196172,0
2005-03-22,26.177,26.526,26.071,26.15,1120780,0
2005-03-23,25.98,26.048,25.798,25.84,1703878,0
2005-03-24,25.95,26.103,25.832,25.897,732277,0
2005-03-28,25.946,26.067,25.71,25.754,1046536,0
2005-03-29,25.759,25.943,25.217,25.289,1525882,0
2005-03-30,25.384,25.664,25.269,25.664,1879568,0
2005-03-31,25.642,25.862,25.532,25.588,1773049,0
2005-04-01,25.697,25.907,25.504,25.646,1899860,0
2005-04-04,25.646,25.646,25.329,25.476,1774892,0
2005-04-05,25.481,25.642,25.416,25.52,913729,0
2005-04-06,25.593,25.689,25.49,25.611,1219231,0
2005-04-07,25.568,25.642,25.393,25.446,1628023,0
2005-04-08,25.446,25.446,24.938,25.06,1406681,0
2005-04-11,25.134,25.22,24.913,25.093,1853976,0
2005-04-12,24.983,24.987,24.349,24.803,2265995,0
2005-04-13,24.831,24.894,24.087,24.189,2098144,0
2005-04-14,24.244,24.244,23.256,23.459,2300121,0
2005-04-15,22.638,23,22.158,22.408,4681399,0
2005-04-18,22.461,22.642,22.251,22.551,2389349,0
2005-04-19,22.705,22.965,22.669,22.835,1707795,0
2005-04-20,22.818,22.818,22.002,22.116,1913001,0
2005-04-21,22.332,22.509,22.232,22.39,2718595,0
2005-04-22,22.394,22.444,22.025,22.228,1444952,0
2005-04-25,22.251,22.627,22.228,22.39,1497519,0
2005-04-26,22.335,22.339,21.392,21.446,4091154,0
2005-04-27,21.446,21.446,20.788,20.857,3345040,0
2005-04-28,20.97,21.12,20.558,20.619,2981211,0
2005-04-29,23.204,23.833,22.84,23.419,11514662,0
2005-05-02,23.94,25.01,23.94,24.841,6009455,0
2005-05-03,24.846,25.25,24.744,25.173,3981635,0
2005-05-04,25.183,25.689,25.068,25.689,3192177,0
2005-05-05,25.697,25.907,25.373,25.673,3920994,0
2005-05-06,25.676,25.888,25.52,25.549,2137339,0
2005-05-09,25.611,25.85,25.43,25.689,3190335,0
2005-05-10,25.373,25.669,25.351,25.508,2838953,0
2005-05-11,25.549,25.731,25.289,25.689,2058946,0
2005-05-12,25.588,25.697,24.413,24.669,3994084,0
2005-05-13,24.765,25.098,24.354,24.527,4053340,0
2005-05-16,24.453,24.987,24.185,24.908,2682399,0
2005-05-17,24.913,25.294,24.908,25.294,2277757,0
2005-05-18,25.459,26.173,25.459,25.902,2382889,0
2005-05-19,25.966,26.044,25.607,25.694,1624102,0
2005-05-20,25.784,25.893,25.329,25.481,1784806,0
2005-05-23,25.624,26.37,25.624,26.195,1915535,0
2005-05-24,25.938,26.044,25.715,25.888,1480459,0
2005-05-25,25.866,25.866,25.286,25.43,2396494,0
2005-05-26,25.536,25.676,25.361,25.425,1306153,0
2005-05-27,25.481,25.563,25.351,25.406,1047226,0
2005-05-31,25.393,25.504,25.201,25.495,1955884,0
2005-06-01,25.602,25.991,25.467,25.806,1527955,0
2005-06-02,25.656,25.656,25.361,25.416,1764052,0
2005-06-03,25.439,25.735,25.393,25.588,1116628,0
2005-06-06,25.588,25.853,25.421,25.832,1866889,0
2005-06-07,25.853,26.009,25.425,25.43,2459900,0
2005-06-08,25.467,25.611,25.245,25.255,2023210,0
2005-06-09,25.255,25.255,24.638,24.908,3545173,0
2005-06-10,24.955,25.12,24.541,24.706,2231413,0
2005-06-13,24.471,24.803,24.288,24.661,1858586,0
2005-06-14,24.831,25.085,24.785,24.921,1838989,0
2005-06-15,24.979,25.093,24.854,25.093,1466626,0
2005-06-16,25.068,25.499,25.026,25.402,1490605,0
2005-06-17,25.504,25.508,25.178,25.311,1717939,0
2005-06-20,25.157,25.166,24.725,24.773,1757134,0
2005-06-21,24.773,24.773,24.314,24.341,2974060,0
2005-06-22,24.384,24.633,24.384,24.486,1409444,0
2005-06-23,24.656,24.679,23.949,24.045,1570611,0
2005-06-24,23.984,23.989,23.45,23.659,1609806,0
2005-06-27,23.659,23.984,23.659,23.789,2630520,0
2005-06-28,23.898,24.375,23.877,24.181,2206281,0
2005-06-29,24.181,24.453,24.172,24.23,1815469,0
2005-06-30,24.276,24.276,23.815,23.92,2278677,0
2005-07-01,23.898,23.976,23.691,23.852,1272492,0
2005-07-05,23.852,23.852,23.583,23.784,1831151,0
2005-07-06,23.745,23.984,23.614,23.89,1315608,0
2005-07-07,23.885,23.885,23.423,23.833,2086152,0
2005-07-08,23.837,24.341,23.793,24.244,1834380,0
2005-07-11,24.396,24.744,24.38,24.652,960533,0
2005-07-12,24.591,24.803,24.21,24.785,1979174,0
2005-07-13,24.785,24.841,24.443,24.571,1050685,0
2005-07-14,24.549,24.96,24.491,24.688,1663990,0
2005-07-15,24.621,24.674,24.332,24.5,1031549,0
2005-07-18,24.375,24.679,24.375,24.601,1082273,0
2005-07-19,24.752,24.769,24.327,24.431,1572453,0
2005-07-20,24.393,25.228,24.267,25.173,1396535,0
2005-07-21,25.173,25.173,24.73,24.765,1189484,0
2005-07-22,24.723,25.286,24.719,25.286,1025551,0
2005-07-25,25.286,25.32,25.072,25.098,1089649,0
2005-07-26,25.077,25.08,24.354,24.462,1784114,0
2005-07-27,24.575,24.643,24.409,24.491,1433195,0
2005-07-28,24.577,25.072,24.577,25.072,2161781,0
2005-07-29,24.288,24.785,23.877,24.025,3132921,0
2005-08-01,23.898,23.92,23.555,23.856,2960689,0
2005-08-02,23.856,24.323,23.801,24.123,1823543,0
2005-08-03,24.039,24.049,23.793,23.92,1518047,0
2005-08-04,23.705,23.864,23.441,23.487,1485763,0
2005-08-05,23.419,23.492,23.183,23.201,1307772,0
2005-08-08,23.187,23.227,22.934,23.11,1656150,0
2005-08-09,23.138,23.247,23.05,23.183,1479770,0
2005-08-10,23.247,23.356,22.891,22.939,1385927,0
2005-08-11,22.951,23.339,22.951,23.33,1178187,0
2005-08-12,23.33,23.356,22.66,22.697,1576372,0
2005-08-15,22.722,22.796,22.618,22.726,1614420,0
2005-08-16,22.726,22.726,22.251,22.273,1605891,0
2005-08-17,22.273,22.323,22.012,22.144,1636784,0
2005-08-18,22.153,22.273,22.015,22.086,1181419,0
2005-08-19,22.162,22.162,21.793,21.803,1617649,0
2005-08-22,22.153,22.153,21.581,21.646,1797946,0
2005-08-23,21.609,21.609,21.165,21.218,2025054,0
2005-08-24,21.113,21.384,21.062,21.187,2186452,0
2005-08-25,21.191,21.338,21.003,21.196,1564158,0
2005-08-26,21.269,21.269,20.953,21.008,1423049,0
2005-08-29,20.798,21.062,20.783,20.965,1977790,0
2005-08-30,20.97,20.97,20.58,20.731,1518271,0
2005-08-31,20.731,20.996,20.453,20.806,2809209,0
2005-09-01,20.806,21.035,20.772,20.81,1653619,0
2005-09-02,20.918,20.988,20.531,20.937,1714023,0
2005-09-06,20.996,21.097,20.735,20.905,1886944,0
2005-09-07,21,21.599,20.97,21.513,3127849,0
2005-09-08,21.518,21.665,21.361,21.438,1755754,0
2005-09-09,21.578,21.59,21.12,21.434,1804863,0
2005-09-12,21.459,21.494,21.257,21.304,1226379,0
2005-09-13,21.066,21.066,20.584,20.584,1943437,0
2005-09-14,20.558,20.806,20.41,20.438,1712637,0
2005-09-15,20.548,20.548,20.279,20.279,1182803,0
2005-09-16,20.39,20.562,20.238,20.45,1267414,0
2005-09-19,20.22,20.329,20.11,20.164,2160166,0
2005-09-20,20.296,20.429,19.887,19.887,2194059,0
2005-09-21,19.887,19.947,19.127,19.389,2545675,0
2005-09-22,19.389,19.812,19.131,19.798,2254007,0
2005-09-23,19.794,20.709,19.646,20.462,3676824,0
2005-09-26,20.558,20.58,19.93,20.047,2451369,0
2005-09-27,20.123,20.329,19.895,20.073,2284209,0
2005-09-28,20.225,20.249,19.921,20.002,1264420,0
2005-09-29,19.959,20.114,19.735,20.034,1342815,0
2005-09-30,19.977,20.41,19.959,20.371,1867579,0
2005-10-03,20.371,20.536,20.296,20.32,1666986,0
2005-10-04,20.32,20.471,20.09,20.11,1901245,0
2005-10-05,20.102,20.106,19.786,19.786,1913001,0
2005-10-06,19.895,20.082,19.665,19.743,1572688,0
2005-10-07,19.851,20.536,19.842,20.415,2302884,0
2005-10-10,20.536,20.616,20.238,20.288,1759447,0
2005-10-11,20.288,20.397,20.078,20.132,1261421,0
2005-10-12,20.146,20.233,19.786,19.925,1204242,0
2005-10-13,19.93,20.065,19.735,19.972,1716328,0
2005-10-14,20.102,20.262,19.925,20.208,1568538,0
2005-10-17,20.212,20.558,20.2,20.54,1354568,0
2005-10-18,20.514,20.727,20.253,20.284,1521732,0
2005-10-19,20.288,20.366,19.773,20.363,2194983,0
2005-10-20,20.38,21.018,20.355,20.499,2641818,0
2005-10-21,20.753,20.84,20.567,20.666,1746992,0
2005-10-24,21.253,22.136,21.079,21.976,3520733,0
2005-10-25,21.771,21.997,21.227,21.374,2442146,0
2005-10-26,21.467,21.997,21.467,21.686,2032663,0
2005-10-27,21.816,21.959,21.401,21.426,2132500,0
2005-10-28,22.1,22.611,22.045,22.444,2833416,0
2005-10-31,22.575,23.054,22.562,22.883,2208355,0
2005-11-01,23.031,23.231,22.896,23.209,2947550,0
2005-11-02,23.213,23.529,23.107,23.463,2078085,0
2005-11-03,23.525,23.674,23.107,23.419,2632362,0
2005-11-04,23.441,23.552,23.168,23.286,2074167,0
2005-11-07,23.356,23.78,23.351,23.725,1685663,0
2005-11-08,23.614,23.915,23.555,23.881,1516889,0
2005-11-09,23.881,23.953,23.687,23.767,1287936,0
2005-11-10,24.03,24.07,23.633,23.925,1515966,0
2005-11-11,24.002,24.11,23.856,24.097,1043538,0
2005-11-14,24.007,24.106,23.614,23.708,1438037,0
2005-11-15,23.758,24.025,23.575,23.958,2471893,0
2005-11-16,24.049,24.058,23.231,23.383,1951737,0
2005-11-17,23.529,23.775,23.379,23.775,1707566,0
2005-11-18,23.962,23.967,23.749,23.953,1158592,0
2005-11-21,23.98,24.159,23.772,24.007,1282173,0
2005-11-22,24.025,24.587,23.859,24.513,2048343,0
2005-11-23,24.614,24.618,24.083,24.23,1031782,0
2005-11-25,24.318,24.318,24.078,24.123,425626,0
2005-11-28,24.159,24.185,24.015,24.123,1461784,0
2005-11-29,24.23,24.571,24.226,24.513,1427197,0
2005-11-30,24.471,24.621,23.915,23.999,1691199,0
2005-12-01,24.123,24.396,24.015,24.276,1866889,0
2005-12-02,24.181,24.327,24.073,24.244,1600586,0
2005-12-05,24.244,24.249,23.949,24.127,1791263,0
2005-12-06,24.234,24.471,23.976,24.034,1439880,0
2005-12-07,24.049,24.049,23.534,23.669,2382202,0
2005-12-08,23.593,23.628,23.204,23.269,2734735,0
2005-12-09,22.12,22.891,22.12,22.74,3248896,0
2005-12-12,22.74,22.74,22.144,22.323,2867538,0
2005-12-13,22.385,22.763,22.144,22.575,2550280,0
2005-12-14,22.518,22.523,22.256,22.473,3037924,0
2005-12-15,22.473,22.495,22.284,22.353,1741462,0
2005-12-16,22.423,22.461,22.045,22.068,1788036,0
2005-12-19,22.158,22.284,22.02,22.128,1681978,0
2005-12-20,21.746,22.232,21.738,22.125,1491988,0
2005-12-21,22.12,22.49,22.12,22.276,1680820,0
2005-12-22,22.323,22.607,22.247,22.556,1129307,0
2005-12-23,22.642,22.883,22.542,22.827,1470314,0
2005-12-27,22.805,23.005,22.603,22.615,1116859,0
2005-12-28,22.638,22.683,22.473,22.532,980593,0
2005-12-29,22.598,22.813,22.571,22.615,959382,0
2005-12-30,22.532,22.567,22.335,22.377,734584,0
2006-01-03,22.532,22.688,22.201,22.669,1991162,0
2006-01-04,22.647,22.669,22.39,22.669,1699493,0
2006-01-05,22.669,23.013,22.562,22.965,1875876,0
2006-01-06,23.138,23.247,22.878,23.103,1261654,0
2006-01-09,23.168,23.347,22.951,22.995,1362180,0
2006-01-10,22.932,23.021,22.693,22.934,896206,0
2006-01-11,22.771,22.853,22.56,22.722,1101411,0
2006-01-12,22.532,22.66,22.44,22.473,1390077,0
2006-01-13,22.514,22.66,22.332,22.394,706222,0
2006-01-17,22.141,22.295,22.125,22.158,1344888,0
2006-01-18,22.162,22.228,21.968,22.033,903125,0
2006-01-19,22.068,22.242,21.972,22.045,2053646,0
2006-01-20,22.055,22.055,21.67,21.67,1272717,0
2006-01-23,21.838,22.372,21.731,22.242,1439880,0
2006-01-24,22.256,22.622,22.162,22.56,1555621,0
2006-01-25,22.65,22.805,22.358,22.509,1417055,0
2006-01-26,22.618,22.805,22.385,22.693,1568076,0
2006-01-27,21.253,21.847,20.91,21.013,6989120,0
2006-01-30,21.035,21.295,20.823,20.991,5983630,0
2006-01-31,20.991,21.143,20.862,20.91,2945006,0
2006-02-01,20.91,21.013,20.78,20.974,2455521,0
2006-02-02,20.978,21.018,20.753,20.818,2465434,0
2006-02-03,20.646,20.749,20.514,20.688,3097413,0
2006-02-06,20.603,20.723,20.54,20.705,1852360,0
2006-02-07,20.739,21.003,20.739,20.823,2320638,0
2006-02-08,20.862,20.953,20.654,20.914,1501902,0
2006-02-09,20.949,21.338,20.905,21.057,1875184,0
2006-02-10,21.057,21.29,20.905,21.227,1496371,0
2006-02-13,21.165,21.218,20.853,21.101,1748377,0
2006-02-14,21.101,21.504,21.092,21.463,1638628,0
2006-02-15,21.431,21.66,21.272,21.624,1993005,0
2006-02-16,21.714,21.838,21.477,21.833,2248241,0
2006-02-17,21.816,22.131,21.691,22.068,1443334,0
2006-02-21,22.228,22.237,21.929,22.141,2386581,0
2006-02-22,22.158,22.284,21.766,21.891,2046728,0
2006-02-23,21.891,22.04,21.723,21.903,1322293,0
2006-02-24,21.898,21.936,21.638,21.878,1034314,0
2006-02-27,22.045,22.05,21.75,21.875,1518047,0
2006-02-28,21.762,21.838,21.397,21.397,2527684,0
2006-03-01,21.556,21.968,21.455,21.851,3164970,0
2006-03-02,21.731,21.98,21.66,21.929,1669293,0
2006-03-03,21.882,22.036,21.771,21.968,1906311,0
2006-03-06,22.012,22.033,21.865,21.964,2455286,0
2006-03-07,21.964,22.144,21.861,21.903,2295277,0
2006-03-08,21.903,21.903,21.556,21.807,2679399,0
2006-03-09,21.738,21.983,21.609,21.847,1283790,0
2006-03-10,21.842,22.162,21.771,22.144,1259115,0
2006-03-13,22.012,22.162,21.907,22.091,2363292,0
2006-03-14,22.033,22.153,21.929,22.131,1979399,0
2006-03-15,22.335,22.483,22.136,22.47,1843139,0
2006-03-16,22.47,22.74,22.47,22.551,2214121,0
2006-03-17,22.466,22.509,22.368,22.423,2046268,0
2006-03-20,22.509,22.627,22.305,22.556,1499600,0
2006-03-21,22.611,22.638,22.408,22.473,1630323,0
2006-03-22,22.532,22.75,22.461,22.736,1509511,0
2006-03-23,22.65,22.655,22.368,22.403,1858817,0
2006-03-24,22.408,22.408,22.111,22.141,1687967,0
2006-03-27,22.141,22.141,21.924,22.02,2406873,0
2006-03-28,22.02,22.176,21.936,22.015,1530725,0
2006-03-29,22.1,22.22,22.012,22.125,825653,0
2006-03-30,22.125,22.237,22.04,22.237,1651770,0
2006-03-31,22.237,22.242,22.045,22.196,1942972,0
2006-04-03,22.403,22.483,22.205,22.339,2831342,0
2006-04-04,22.382,22.413,22.228,22.287,1766820,0
2006-04-05,22.314,22.335,22.082,22.205,1575913,0
2006-04-06,22.21,22.21,21.746,21.771,2610919,0
2006-04-07,21.882,22.033,21.695,21.766,1847063,0
2006-04-10,21.865,21.94,21.686,21.929,1551244,0
2006-04-11,22.086,22.184,21.83,21.83,1957267,0
2006-04-12,21.87,22.1,21.686,22.073,1667679,0
2006-04-13,22.077,22.201,21.903,22.149,812282,0
2006-04-17,22.149,22.215,21.997,22.21,1334047,0
2006-04-18,22.273,22.901,22.176,22.835,2080848,0
2006-04-19,22.81,23.197,22.767,23.178,1562309,0
2006-04-20,23.201,23.482,23.138,23.403,1608651,0
2006-04-21,23.463,23.793,23.379,23.552,2131805,0
2006-04-24,23.552,23.593,23.339,23.565,1536027,0
2006-04-25,23.534,23.758,23.441,23.716,1334511,0
2006-04-26,23.824,23.91,23.468,23.583,1645543,0
2006-04-27,23.463,23.745,23.103,23.745,2558583,0
2006-04-28,23.419,23.708,23.256,23.571,2441683,0
2006-05-01,23.664,24.323,23.637,24.07,3941281,0
2006-05-02,24.127,24.198,23.906,24.034,1773507,0
2006-05-03,24.034,24.431,23.898,24.354,2092379,0
2006-05-04,24.276,24.587,24.267,24.44,1678514,0
2006-05-05,24.435,24.633,24.423,24.633,1212314,0
2006-05-08,24.633,25.22,24.453,25.153,2324788,0
2006-05-09,25.068,25.157,24.903,25.093,1489683,0
2006-05-10,25.026,25.03,24.587,24.71,1549399,0
2006-05-11,24.679,24.723,24.44,24.621,1478156,0
2006-05-12,24.549,24.621,24.396,24.577,1755293,0
2006-05-15,24.582,24.587,24.159,24.418,1483228,0
2006-05-16,24.435,24.522,24.07,24.297,1051839,0
2006-05-17,24.288,24.292,23.637,23.881,1883257,0
2006-05-18,23.92,24.058,23.695,23.705,807209,0
2006-05-19,23.856,24.078,23.642,23.898,1821698,0
2006-05-22,23.806,23.806,23.134,23.606,2070247,0
2006-05-23,23.734,23.868,23.487,23.5,1815010,0
2006-05-24,23.446,23.712,23.269,23.575,2130652,0
2006-05-25,23.725,24.418,23.705,24.349,3909463,0
2006-05-26,24.418,24.702,24.388,24.609,1892711,0
2006-05-30,24.384,24.453,23.958,24.07,2085232,0
2006-05-31,24.136,24.661,24.106,24.453,2215734,0
2006-06-01,24.409,24.513,24.131,24.513,2635825,0
2006-06-02,24.723,25.065,24.648,24.96,3056371,0
2006-06-05,24.964,24.964,24.244,24.305,2103445,0
2006-06-06,24.073,24.305,22.922,23.518,5373558,0
2006-06-07,23.433,23.45,23.138,23.231,2392805,0
2006-06-08,23.231,23.231,22.567,23.08,3028243,0
2006-06-09,23.134,23.269,22.758,22.883,1730394,0
2006-06-12,22.823,22.873,22.449,22.466,1824925,0
2006-06-13,22.12,22.618,21.954,22.176,2207431,0
2006-06-14,22.144,22.363,22.073,22.269,1363563,0
2006-06-15,22.335,23.076,22.335,23.009,2216193,0
2006-06-16,22.864,23.071,22.638,22.722,1954964,0
2006-06-19,22.726,22.726,22.149,22.295,1417055,0
2006-06-20,22.368,22.466,22.167,22.353,1373941,0
2006-06-21,22.353,22.856,22.323,22.683,1317683,0
2006-06-22,22.647,22.791,22.551,22.683,1046999,0
2006-06-23,22.618,23,22.56,22.787,972987,0
2006-06-26,22.844,23.076,22.818,23.045,652267,0
2006-06-27,23.045,23.045,22.518,22.575,1185336,0
2006-06-28,22.683,22.818,22.426,22.588,1214619,0
2006-06-29,22.697,23.197,22.65,23.197,1818471,0
2006-06-30,23.247,23.437,23.095,23.419,1062213,0
2006-07-03,23.45,23.637,23.403,23.619,502633,0
2006-07-05,23.552,23.656,23.347,23.411,1244360,0
2006-07-06,23.463,23.509,23.152,23.231,1438037,0
2006-07-07,23.204,23.259,22.965,23.036,790607,0
2006-07-10,23.142,23.416,23.076,23.295,972987,0
2006-07-11,23.295,23.295,22.951,23.178,960999,0
2006-07-12,23.115,23.115,22.556,22.705,1521040,0
2006-07-13,22.709,22.709,22.205,22.363,1922222,0
2006-07-14,22.368,22.473,21.98,22.335,1221763,0
2006-07-17,22.28,22.499,22.187,22.232,1265803,0
2006-07-18,22.28,22.344,22.012,22.3,1099334,0
2006-07-19,22.42,22.901,22.413,22.823,1597355,0
2006-07-20,22.791,22.932,22.514,22.514,951771,0
2006-07-21,22.664,22.664,22.036,22.273,1491525,0
2006-07-24,22.339,22.856,22.176,22.791,1312147,0
2006-07-25,22.726,22.791,22.291,22.669,1790801,0
2006-07-26,22.669,22.835,22.466,22.632,1489915,0
2006-07-27,22.598,22.603,21.643,21.82,3393923,0
2006-07-28,21.463,21.875,21.143,21.686,3783577,0
2006-07-31,21.578,21.628,21.455,21.527,1647851,0
2006-08-01,21.418,21.527,21.13,21.333,1951737,0
2006-08-02,21.338,21.586,21.227,21.472,2092379,0
2006-08-03,21.477,21.784,21.441,21.735,1763594,0
2006-08-04,21.968,22.224,21.929,22.05,2452754,0
2006-08-07,22.05,22.247,21.788,22.095,1793798,0
2006-08-08,22.291,22.408,22.082,22.125,1886484,0
2006-08-09,22.256,22.323,21.771,21.771,1999696,0
2006-08-10,21.766,22.05,21.757,21.929,1340970,0
2006-08-11,21.936,21.993,21.757,21.847,775622,0
2006-08-14,21.954,22.149,21.803,21.838,1015643,0
2006-08-15,22.033,22.201,21.916,22.187,827269,0
2006-08-16,22.201,22.514,22.181,22.444,897819,0
2006-08-17,22.382,22.444,22.167,22.167,1584908,0
2006-08-18,22.167,22.167,21.856,22.128,1279409,0
2006-08-21,22.125,22.153,21.924,22.02,1001116,0
2006-08-22,22.02,22.172,21.903,22.095,690776,0
2006-08-23,22.201,22.284,21.932,22.063,731584,0
2006-08-24,22.029,22.033,21.774,21.92,1836682,0
2006-08-25,21.903,22.131,21.886,22.128,1314225,0
2006-08-28,22.082,22.176,22.007,22.116,1259578,0
2006-08-29,22.201,22.39,22.063,22.368,1109483,0
2006-08-30,22.403,22.575,22.291,22.56,1045844,0
2006-08-31,22.56,22.763,22.514,22.75,1269955,0
2006-09-01,22.869,22.974,22.697,22.951,815275,0
2006-09-05,22.983,22.988,22.647,22.736,1664682,0
2006-09-06,22.627,22.714,22.504,22.575,1339121,0
2006-09-07,22.509,22.514,22.309,22.349,1325981,0
2006-09-08,22.423,22.647,22.328,22.598,970680,0
2006-09-11,22.56,22.635,22.107,22.332,1259348,0
2006-09-12,22.44,22.983,22.323,22.965,1469395,0
2006-09-13,22.774,23.204,22.763,23.066,1441726,0
2006-09-14,22.995,23.269,22.901,23.222,1768667,0
2006-09-15,23.312,23.419,23.152,23.218,1097261,0
2006-09-18,23.095,23.213,22.974,23.115,1341201,0
2006-09-19,23.082,23.16,22.883,23.098,945089,0
2006-09-20,23.204,23.571,23.204,23.437,1564158,0
2006-09-21,23.441,23.509,23.026,23.142,1499365,0
2006-09-22,23.103,23.204,22.905,22.983,994657,0
2006-09-25,23.066,23.312,22.96,23.251,1038928,0
2006-09-26,23.299,23.529,23.259,23.487,1450950,0
2006-09-27,23.492,23.597,23.343,23.487,1340506,0
2006-09-28,23.482,23.664,23.399,23.593,1027168,0
2006-09-29,23.705,23.72,23.383,23.428,1025551,0
2006-10-02,23.379,23.518,23.256,23.509,1160896,0
2006-10-03,23.428,23.633,23.403,23.525,751644,0
2006-10-04,23.428,23.72,23.428,23.72,926873,0
2006-10-05,23.571,23.842,23.505,23.772,1399763,0
2006-10-06,23.705,24.136,23.651,24.115,1014258,0
2006-10-09,23.984,24.145,23.984,24.073,724435,0
2006-10-10,24.22,24.773,24.189,24.571,1788725,0
2006-10-11,24.462,24.5,24.172,24.4,1038006,0
2006-10-12,24.44,24.544,24.375,24.418,1268110,0
2006-10-13,24.384,24.706,24.384,24.591,916263,0
2006-10-16,24.558,24.849,24.558,24.799,803982,0
2006-10-17,24.629,24.744,24.367,24.5,896438,0
2006-10-18,24.669,24.913,24.536,24.614,1068902,0
2006-10-19,24.614,24.827,24.536,24.749,723057,0
2006-10-20,24.749,24.785,24.483,24.785,801907,0
2006-10-23,24.621,24.894,24.621,24.749,767321,0
2006-10-24,24.74,25.051,24.725,24.96,978056,0
2006-10-25,24.938,25.047,24.76,24.945,810203,0
2006-10-26,25.051,25.098,24.822,25.08,1043771,0
2006-10-27,25.148,26.044,24.765,25.95,4025902,0
2006-10-30,25.828,26.583,25.828,26.555,2720670,0
2006-10-31,26.349,26.488,26.293,26.421,2146792,0
2006-11-01,26.391,26.412,25.953,26.03,2833645,0
2006-11-02,25.953,26.24,25.858,26.182,2132500,0
2006-11-03,26.035,26.107,25.719,25.798,1438037,0
2006-11-06,25.888,26.085,25.866,26.004,954999,0
2006-11-07,26.004,26.24,25.953,25.957,1061292,0
2006-11-08,25.916,26.231,25.888,25.988,1115014,0
2006-11-09,26.014,26.128,25.938,25.97,976676,0
2006-11-10,26.014,26.022,25.74,25.907,770780,0
2006-11-13,25.929,26.195,25.92,26.195,1383394,0
2006-11-14,26.141,26.141,25.735,25.999,1142451,0
2006-11-15,25.85,26.288,25.798,26.244,1629634,0
2006-11-16,26.354,26.379,26.192,26.288,1546172,0
2006-11-17,26.187,26.231,25.92,26.098,2252623,0
2006-11-20,26.098,26.153,25.984,26.022,660570,0
2006-11-21,26.018,26.067,25.779,25.883,945774,0
2006-11-22,26.022,26.24,25.97,26.15,878453,0
2006-11-24,26.107,26.293,25.962,26.133,259616,0
2006-11-27,26.022,26.026,25.532,25.549,1285402,0
2006-11-28,25.495,25.806,25.393,25.544,1767744,0
2006-11-29,25.581,25.862,25.515,25.632,1237447,0
2006-11-30,25.588,25.815,25.588,25.754,1547325,0
2006-12-01,25.694,25.694,25.037,25.107,2456668,0
2006-12-04,25.107,25.642,25.107,25.637,2116821,0
2006-12-05,25.563,25.975,25.554,25.897,1489456,0
2006-12-06,25.82,25.991,25.82,25.862,1104640,0
2006-12-07,25.943,26.022,25.728,25.803,645349,0
2006-12-08,25.715,25.938,25.702,25.862,692384,0
2006-12-11,25.845,25.92,25.673,25.697,805822,0
2006-12-12,25.588,25.602,25.277,25.343,1170350,0
2006-12-13,25.416,25.632,25.378,25.425,1607501,0
2006-12-14,25.303,25.49,25.224,25.351,1728550,0
2006-12-15,25.381,25.588,25.378,25.459,878453,0
2006-12-18,25.544,25.544,25.277,25.338,578488,0
2006-12-19,25.338,25.632,25.217,25.544,1233296,0
2006-12-20,25.588,25.776,25.525,25.681,1432503,0
2006-12-21,25.45,25.803,25.45,25.563,2042113,0
2006-12-22,25.586,25.706,25.54,25.588,920877,0
2006-12-26,25.532,25.893,25.532,25.664,732508,0
2006-12-27,25.764,25.946,25.723,25.92,712217,0
2006-12-28,25.759,25.984,25.689,25.798,733888,0
2006-12-29,25.793,25.999,25.697,25.723,1035469,0
2007-01-03,25.803,26.094,25.759,26.044,1797026,0
2007-01-04,25.999,26.026,25.789,25.92,1500056,0
2007-01-05,25.897,25.897,25.745,25.824,1647616,0
2007-01-08,25.824,25.916,25.616,25.874,1670445,0
2007-01-09,25.938,25.95,25.771,25.879,1214619,0
2007-01-10,25.824,25.995,25.706,25.975,1314225,0
2007-01-11,25.975,26.465,25.92,26.412,2253086,0
2007-01-12,26.358,26.742,26.349,26.693,2295277,0
2007-01-16,26.639,26.902,26.492,26.783,1293931,0
2007-01-17,26.715,27.034,26.693,26.93,1545709,0
2007-01-18,26.889,27.086,26.817,26.898,2024593,0
2007-01-19,26.872,27.194,26.86,27.169,1490145,0
2007-01-22,26.92,27.208,26.92,27.077,2164319,0
2007-01-23,26.999,27.39,26.999,27.242,1778351,0
2007-01-24,27.279,27.42,27.116,27.225,1802560,0
2007-01-25,27.177,27.311,26.657,26.86,3052915,0
2007-01-26,25.157,25.806,25.047,25.697,4433306,0
2007-01-29,25.656,25.66,25.085,25.273,3047613,0
2007-01-30,25.281,25.348,24.955,25.148,1984246,0
2007-01-31,25.201,25.499,25.12,25.398,1308456,0
2007-02-01,25.435,25.82,25.303,25.768,1565769,0
2007-02-02,25.681,25.681,25.406,25.525,1183264,0
2007-02-05,25.459,25.525,24.983,25.356,1391690,0
2007-02-06,25.402,25.629,25.389,25.467,1663990,0
2007-02-07,25.446,25.624,25.402,25.463,1859277,0
2007-02-08,25.364,25.435,25.236,25.277,1515737,0
2007-02-09,25.273,25.515,25.273,25.416,1147525,0
2007-02-12,25.421,25.563,25.324,25.389,1083717,0
2007-02-13,25.495,25.828,25.485,25.768,1139642,0
2007-02-14,25.779,26.03,25.779,25.916,1040167,0
2007-02-15,25.806,26.039,25.754,25.893,862775,0
2007-02-16,25.719,25.984,25.676,25.82,963533,0
2007-02-20,25.673,25.943,25.495,25.911,1919455,0
2007-02-21,25.815,26.344,25.768,26.301,1794948,0
2007-02-22,26.492,26.596,26.24,26.322,1318834,0
2007-02-23,26.37,26.37,26.195,26.293,851707,0
2007-02-26,26.701,26.817,26.231,26.297,2171247,0
2007-02-27,26.067,26.161,25.11,25.54,2266916,0
2007-02-28,25.577,25.82,25.32,25.62,1527263,0
2007-03-01,25.25,25.664,24.974,25.642,2744275,0
2007-03-02,25.588,25.723,25.329,25.389,1675518,0
2007-03-05,25.217,25.544,25.11,25.11,1539723,0
2007-03-06,25.224,25.642,25.11,25.49,1643699,0
2007-03-07,25.495,25.749,25.439,25.508,1179800,0
2007-03-08,25.602,26.153,25.554,26.075,1741922,0
2007-03-09,26.177,26.488,26.161,26.231,1960036,0
2007-03-12,26.136,26.666,26.136,26.497,1721864,0
2007-03-13,26.213,26.492,25.853,25.871,3007032,0
2007-03-14,25.925,26.048,25.495,25.938,2740268,0
2007-03-15,25.984,26.574,25.943,26.327,1504439,0
2007-03-16,26.391,26.391,26.133,26.177,1896859,0
2007-03-19,26.213,26.666,26.213,26.635,1727396,0
2007-03-20,26.657,26.92,26.416,26.916,1297622,0
2007-03-21,26.884,27.315,26.747,27.283,1420973,0
2007-03-22,27.242,27.58,27.042,27.518,2301964,0
2007-03-23,27.564,27.845,27.495,27.796,2076469,0
2007-03-26,27.732,28.092,27.507,28.044,2065634,0
2007-03-27,27.893,28.016,27.604,27.775,1319064,0
2007-03-28,27.542,27.679,27.394,27.507,1490834,0
2007-03-29,27.722,27.762,27.052,27.251,2842636,0
2007-03-30,27.306,27.528,27.022,27.466,1939282,0
2007-04-02,27.567,27.745,27.394,27.698,1276641,0
2007-04-03,27.783,28.123,27.575,28.052,1166430,0
2007-04-04,27.988,28.189,27.962,28.136,1275256,0
2007-04-05,27.979,28.15,27.94,28.088,1093572,0
2007-04-09,28.154,28.423,28.154,28.189,1090804,0
2007-04-10,27.944,28.084,27.869,27.879,950621,0
2007-04-11,27.967,28.16,27.707,28.021,1607271,0
2007-04-12,28.021,28.334,27.984,28.313,980662,0
2007-04-13,28.345,28.369,28.119,28.176,979210,0
2007-04-16,28.184,28.57,28.184,28.57,1153286,0
2007-04-17,28.58,28.627,28.49,28.575,1072358,0
2007-04-18,28.5,28.53,28.304,28.369,720516,0
2007-04-19,28.623,28.623,28.009,28.382,919955,0
2007-04-20,28.599,28.677,28.486,28.677,1265574,0
2007-04-23,28.669,28.807,28.364,28.451,1089187,0
2007-04-24,28.57,28.734,28.297,28.562,1092188,0
2007-04-25,28.481,29.451,28.448,29.402,2552590,0
2007-04-26,29.242,29.379,28.887,28.909,2865533,0
2007-04-27,28.933,30.26,28.933,30.108,3928482,0
2007-04-30,30.113,30.113,29.361,29.361,3202322,0
2007-05-01,28.623,29.066,28.176,28.842,2927257,0
2007-05-02,28.821,29.254,28.517,29.134,2133405,0
2007-05-03,29.139,29.237,28.882,28.933,1454637,0
2007-05-04,28.933,28.937,28.623,28.709,1778580,0
2007-05-07,28.723,29.164,28.723,28.799,1296929,0
2007-05-08,28.772,28.821,28.456,28.758,1699265,0
2007-05-09,28.763,28.799,28.433,28.756,1371170,0
2007-05-10,28.758,28.758,28.009,28.035,1793845,0
2007-05-11,28.123,28.738,28.061,28.584,1518271,0
2007-05-14,28.584,28.751,28.254,28.321,1339558,0
2007-05-15,28.409,29.056,28.364,28.758,1977096,0
2007-05-16,28.751,28.882,28.337,28.73,1204013,0
2007-05-17,28.646,28.799,28.539,28.669,960533,0
2007-05-18,28.718,28.923,28.623,28.756,948317,0
2007-05-21,28.686,28.996,28.619,28.825,879374,0
2007-05-22,28.686,28.897,28.686,28.751,881916,0
2007-05-23,28.821,29.045,28.714,28.714,955215,0
2007-05-24,28.734,28.874,28.18,28.193,1163892,0
2007-05-25,28.313,28.664,28.263,28.664,968836,0
2007-05-29,28.829,29.056,28.682,28.842,1334751,0
2007-05-30,28.637,29.066,28.472,29.042,1742381,0
2007-05-31,29.167,29.237,28.655,28.696,2353148,0
2007-06-01,28.923,29.069,28.696,28.772,1825388,0
2007-06-04,28.751,28.842,28.651,28.734,849399,0
2007-06-05,28.734,28.734,28.486,28.535,1236061,0
2007-06-06,28.512,28.52,28.097,28.15,1385927,0
2007-06-07,27.974,28.119,27.458,27.458,1695942,0
2007-06-08,27.458,27.714,27.334,27.711,1575913,0
2007-06-11,27.714,27.796,27.416,27.609,1191791,0
2007-06-12,27.542,27.897,27.518,27.556,2519848,0
2007-06-13,27.589,27.971,27.38,27.962,1262570,0
2007-06-14,27.962,28.276,27.919,28.031,1704569,0
2007-06-15,28.092,28.301,28.002,28.039,2244785,0
2007-06-18,28.154,28.382,28.065,28.329,2069144,0
2007-06-19,28.263,28.451,28.136,28.451,1597127,0
2007-06-20,28.456,28.837,28.301,28.313,2289511,0
2007-06-21,28.321,28.7,28.061,28.655,1817084,0
2007-06-22,28.507,28.758,28.165,28.165,2581182,0
2007-06-25,28.165,28.436,27.94,28.075,1921992,0
2007-06-26,28.682,28.978,28.031,28.044,2832264,0
2007-06-27,27.979,27.998,27.609,27.906,1534181,0
2007-06-28,27.845,28.304,27.796,28.021,1563592,0
2007-06-29,28.101,28.486,27.745,27.901,1846999,0
2007-07-02,28.154,29.052,28.132,29.004,2203714,0
2007-07-03,29.008,29.284,28.937,28.982,1105560,0
2007-07-05,29.102,29.512,29.052,29.393,1701800,0
2007-07-06,29.37,29.499,29.004,29.469,1356643,0
2007-07-09,29.623,29.632,29.242,29.534,1219461,0
2007-07-10,29.298,29.334,28.73,28.73,1728780,0
2007-07-11,28.73,29.107,28.718,28.905,1171272,0
2007-07-12,29.069,29.459,28.905,29.425,1266958,0
2007-07-13,29.425,29.575,29.254,29.539,1129286,0
2007-07-16,29.507,29.874,29.339,29.402,1237215,0
2007-07-17,29.695,30.551,29.679,29.936,3198769,0
2007-07-18,29.848,29.919,29.544,29.839,1911118,0
2007-07-19,29.949,30.568,29.946,30.482,2700842,0
2007-07-20,30.451,30.482,29.779,29.949,2974987,0
2007-07-23,31.001,31.42,30.707,30.896,3172367,0
2007-07-24,30.886,30.886,30.26,30.36,2895272,0
2007-07-25,30.658,30.724,29.758,30.182,2800761,0
2007-07-26,29.646,29.775,28.978,29.176,3466083,0
2007-07-27,29.016,29.485,27.815,28.651,5233292,0
2007-07-30,28.691,29.753,28.456,29.607,3365404,0
2007-07-31,30.836,30.836,29.848,29.848,3405496,0
2007-08-01,29.797,29.87,29.129,29.561,3501625,0
2007-08-02,29.665,29.99,29.485,29.603,3857821,0
2007-08-03,29.708,30.301,29.603,29.688,4093688,0
2007-08-06,29.839,30.174,29.393,30.174,2431772,0
2007-08-07,29.919,30.088,28.996,29.516,2813588,0
2007-08-08,29.713,29.797,28.097,28.49,3562465,0
2007-08-09,27.931,28.846,27.82,28.35,4740424,0
2007-08-10,28.105,29.623,27.923,29.361,3369944,0
2007-08-13,29.383,29.949,28.95,29.008,2008225,0
2007-08-14,28.892,29.147,28.226,28.226,1764976,0
2007-08-15,28.065,28.623,27.495,27.537,1717461,0
2007-08-16,27.237,27.914,26.693,27.815,5521575,0
2007-08-17,28.603,28.933,27.44,27.82,3529030,0
2007-08-20,27.824,28.623,27.622,28.52,1910230,0
2007-08-21,28.584,29.242,28.463,29.012,2102294,0
2007-08-22,29.237,29.753,29.16,29.665,1383394,0
2007-08-23,29.7,29.994,29.348,29.516,1382932,0
2007-08-24,29.492,29.553,29.176,29.553,1240209,0
2007-08-27,29.361,29.464,28.865,28.865,1526228,0
2007-08-28,28.646,28.728,28.212,28.254,1509049,0
2007-08-29,28.301,28.887,28.258,28.865,1604044,0
2007-08-30,28.517,28.856,28.436,28.772,1249895,0
2007-08-31,28.947,29.185,28.837,28.955,1066135,0
2007-09-04,28.965,29.307,28.686,29.079,1287246,0
2007-09-05,28.78,28.987,28.584,28.799,1034549,0
2007-09-06,28.718,28.865,28.345,28.548,711063,0
2007-09-07,28.146,28.28,27.649,27.741,1467086,0
2007-09-10,27.919,28.044,27.604,27.82,1451409,0
2007-09-11,27.879,28.387,27.879,28.334,1596432,0
2007-09-12,28.203,28.325,27.832,27.893,1446797,0
2007-09-13,27.775,27.919,27.575,27.703,694691,0
2007-09-14,27.515,27.931,27.408,27.865,926873,0
2007-09-17,27.824,28.254,27.787,27.857,774237,0
2007-09-18,28.047,28.837,27.931,28.837,1368868,0
2007-09-19,29.144,29.607,28.942,29.125,1325287,0
2007-09-20,29.21,29.228,28.842,28.96,895747,0
2007-09-21,28.789,29.411,28.789,29.324,1428579,0
2007-09-24,29.298,29.548,28.73,28.821,1061062,0
2007-09-25,28.705,28.763,28.44,28.723,687545,0
2007-09-26,28.95,29.83,28.918,29.167,1543907,0
2007-09-27,29.361,29.708,29.289,29.539,1068443,0
2007-09-28,29.334,29.485,28.758,28.942,1243898,0
2007-10-01,28.821,29.65,28.821,29.589,1405064,0
2007-10-02,29.632,29.731,29.219,29.289,1268800,0
2007-10-03,29.181,29.487,28.889,29.311,1263270,0
2007-10-04,29.374,29.679,29.025,29.561,932869,0
2007-10-05,29.775,29.915,29.561,29.726,940247,0
2007-10-08,29.736,29.817,29.344,29.492,678784,0
2007-10-09,29.607,29.775,29.512,29.775,758792,0
2007-10-10,29.627,29.726,29.049,29.164,841336,0
2007-10-11,29.447,29.566,28.923,29.083,1229142,0
2007-10-12,29.16,29.603,29.088,29.499,1107403,0
2007-10-15,29.492,29.797,28.987,29.206,1077248,0
2007-10-16,29.107,29.164,28.325,28.552,1247361,0
2007-10-17,28.95,29.016,28.231,28.401,1214387,0
2007-10-18,28.313,28.905,28.119,28.575,1349040,0
2007-10-19,28.451,28.807,28.141,28.141,1407603,0
2007-10-22,27.914,28.07,27.476,27.931,1139683,0
2007-10-23,28.044,28.245,27.376,27.736,1327594,0
2007-10-24,27.631,27.94,27.355,27.832,1826536,0
2007-10-25,27.736,28.07,27.551,27.779,1051147,0
2007-10-26,28.495,28.918,28.373,28.812,2346926,0
2007-10-29,29.052,29.147,28.742,28.965,1401373,0
2007-10-30,28.96,29.079,28.632,28.691,1610498,0
2007-10-31,28.73,29.008,28.486,28.882,1617879,0
2007-11-01,28.641,28.817,28.231,28.293,1583063,0
2007-11-02,28.34,28.768,28.222,28.614,2147025,0
2007-11-05,28.49,28.57,28.119,28.448,1614879,0
2007-11-06,28.746,29.093,28.495,29.093,2077119,0
2007-11-07,28.746,28.829,28.258,28.258,2008455,0
2007-11-08,28.313,28.623,27.967,28.49,2691391,0
2007-11-09,28.364,28.507,27.971,27.971,2324788,0
2007-11-12,27.865,28.226,26.925,26.93,2713798,0
2007-11-13,27.15,27.884,27.104,27.865,2032433,0
2007-11-14,27.94,28.119,27.58,27.58,1371632,0
2007-11-15,27.635,27.668,26.805,27.086,1604968,0
2007-11-16,27.099,27.15,26.456,26.631,2372975,0
2007-11-19,26.46,26.605,26.053,26.094,2367283,0
2007-11-20,26.085,26.739,26.039,26.53,2869843,0
2007-11-21,25.975,26.279,25.768,25.957,3076200,0
2007-11-23,26.08,26.331,26.053,26.2,903884,0
2007-11-26,26.15,26.322,25.597,25.611,2665463,0
2007-11-27,25.694,25.853,25.508,25.803,3854821,0
2007-11-28,25.815,27.589,25.815,27.589,3647309,0
2007-11-29,27.348,27.82,27.169,27.532,1686586,0
2007-11-30,27.749,28.154,27.315,27.849,4608979,0
2007-12-03,28.157,28.157,27.422,27.575,1969847,0
2007-12-04,27.366,27.584,27.215,27.242,1491058,0
2007-12-05,27.542,28.575,27.542,27.897,4926029,0
2007-12-06,27.775,28.382,27.775,28.364,4247813,0
2007-12-07,28.207,28.557,28.035,28.317,3755450,0
2007-12-10,28.337,28.897,28.123,28.691,5180344,0
2007-12-11,28.592,28.865,28.07,28.084,4624710,0
2007-12-12,28.718,28.978,27.507,27.888,4780897,0
2007-12-13,27.698,27.971,27.44,27.801,1741708,0
2007-12-14,27.564,27.649,27.063,27.213,1402990,0
2007-12-17,27.067,27.283,26.701,26.747,2108534,0
2007-12-18,26.884,26.99,26.474,26.822,1712467,0
2007-12-19,27.013,27.013,26.657,26.747,1940794,0
2007-12-20,26.944,26.978,26.389,26.827,1301544,0
2007-12-21,27.086,27.542,26.863,27.363,3282882,0
2007-12-24,27.502,27.502,27.203,27.315,507269,0
2007-12-26,26.994,27.251,26.872,27.164,2259810,0
2007-12-27,27.09,27.189,26.679,26.77,1568254,0
2007-12-28,27.131,27.131,26.596,26.612,1182771,0
2007-12-31,26.605,26.71,26.403,26.497,1588692,0
2008-01-02,26.407,26.596,26.141,26.288,2746102,0
2008-01-03,26.56,26.564,25.715,25.883,2552127,0
2008-01-04,25.71,25.84,25.232,25.525,2310263,0
2008-01-07,25.845,25.845,25.047,25.515,2598474,0
2008-01-08,25.406,25.828,25.143,25.166,2744005,0
2008-01-09,25.281,25.656,24.945,25.616,3222147,0
2008-01-10,26.344,27.498,26.018,27.329,5208473,0
2008-01-11,27.109,27.471,26.814,26.951,3221228,0
2008-01-14,26.96,27.971,26.96,27.914,1971123,0
2008-01-15,27.622,27.984,27.063,27.131,2947357,0
2008-01-16,26.93,27.302,26.534,26.631,2437788,0
2008-01-17,26.622,26.856,25.681,25.723,3449618,0
2008-01-18,25.946,26.257,25.43,25.957,5064262,0
2008-01-22,24.723,25.563,24.723,25.281,5209867,0
2008-01-23,24.536,26.354,24.423,26.222,4392987,0
2008-01-24,26.133,26.852,25.916,25.916,2892226,0
2008-01-25,27.052,29.038,27.052,27.893,5827099,0
2008-01-28,28.301,28.472,27.854,28.119,6073838,0
2008-01-29,28.382,28.409,27.796,28.165,3723062,0
2008-01-30,28.044,28.677,27.869,27.936,3170968,0
2008-01-31,27.584,29.237,27.542,28.655,3322162,0
2008-02-01,28.7,29.144,28.49,29.004,3707751,0
2008-02-04,28.887,29.298,28.58,28.914,3204632,0
2008-02-05,28.539,29.004,28.217,28.603,3579204,0
2008-02-06,28.709,28.889,28.021,28.105,2597407,0
2008-02-07,27.787,28.418,27.787,28.16,2220344,0
2008-02-08,28.065,28.682,27.884,28.562,2739225,0
2008-02-11,28.709,29,28.418,28.937,2712260,0
2008-02-12,29,29.344,28.58,28.821,2843969,0
2008-02-13,29.056,29.246,28.584,28.942,2852670,0
2008-02-14,28.928,29.172,28.504,28.596,2151951,0
2008-02-15,28.409,28.758,28.119,28.562,2579217,0
2008-02-19,29.061,29.139,28.7,28.856,1911010,0
2008-02-20,28.587,29.012,28.382,28.942,1356877,0
2008-02-21,28.987,29.049,28.268,28.575,2131572,0
2008-02-22,28.756,28.756,28.141,28.718,2017457,0
2008-02-25,28.889,29.21,28.355,29.21,1853705,0
2008-02-26,28.992,29.332,28.829,29.049,1512298,0
2008-02-27,28.942,29.393,28.887,29.263,2028899,0
2008-02-28,28.821,29.281,28.669,29.181,3212169,0
2008-02-29,28.807,29.069,28.433,28.543,2743956,0
2008-03-03,28.52,28.772,28.301,28.772,1706190,0
2008-03-04,28.504,28.825,27.841,28.16,2827600,0
2008-03-05,28.245,28.696,28.127,28.596,2555277,0
2008-03-06,28.512,28.58,28.173,28.189,2260421,0
2008-03-07,27.914,28.154,27.412,27.453,3417071,0
2008-03-10,27.261,27.58,26.939,26.968,4828740,0
2008-03-11,27.82,28.258,27.237,28.097,4344220,0
2008-03-12,28.329,28.772,28.047,28.321,2363769,0
2008-03-13,27.94,28.829,27.698,28.746,3093291,0
2008-03-14,28.851,28.861,27.631,28.433,3824364,0
2008-03-17,27.707,28.486,27.422,27.602,3492409,0
2008-03-18,28.039,28.28,27.022,27.635,3739636,0
2008-03-19,27.893,28.105,26.56,26.56,2738858,0
2008-03-20,26.696,26.999,26.301,26.666,2792482,0
2008-03-24,26.715,27.837,26.715,27.49,2392749,0
2008-03-25,27.584,27.919,27.338,27.604,1690305,0
2008-03-26,27.453,27.775,27.261,27.359,1394496,0
2008-03-27,27.485,27.532,26.981,27.034,1674063,0
2008-03-28,27.274,27.315,26.774,26.92,1708737,0
2008-03-31,26.675,27.351,26.675,27.086,2081057,0
2008-04-01,27.292,27.893,26.96,27.893,2494181,0
2008-04-02,27.931,28.15,27.622,27.919,1461343,0
2008-04-03,27.828,28.436,27.679,28.288,1977253,0
2008-04-04,28.504,28.882,28.16,28.768,1421786,0
2008-04-07,29.074,30.36,29.074,29.657,3920139,0
2008-04-08,29.641,30.786,29.434,30.699,3615288,0
2008-04-09,30.724,30.836,30.121,30.239,2369178,0
2008-04-10,30.178,30.604,30.065,30.352,2476264,0
2008-04-11,30.105,30.121,29.713,29.852,1891972,0
2008-04-14,29.817,30.038,29.65,29.826,1602544,0
2008-04-15,29.888,30.252,29.621,29.941,1780763,0
2008-04-16,30.203,31.015,30.203,31.015,1986540,0
2008-04-17,30.928,31.097,30.511,30.868,1787882,0
2008-04-18,31.193,31.356,30.806,31.356,1756021,0
2008-04-21,31.336,31.401,31.011,31.331,1065733,0
2008-04-22,31.259,31.284,30.343,30.655,1772425,0
2008-04-23,30.738,30.738,29.893,30.056,1774998,0
2008-04-24,29.848,30.568,29.692,30.229,1890427,0
2008-04-25,31.119,33.249,31.042,32.556,6636441,0
2008-04-28,32.671,33.109,32.088,32.429,3586809,0
2008-04-29,32.321,32.68,32.007,32.088,2535273,0
2008-04-30,32.325,32.325,31.709,31.879,2193183,0
2008-05-01,31.86,32.078,31.166,31.631,1935776,0
2008-05-02,32.27,32.27,31.758,32.057,1441931,0
2008-05-05,32.053,32.22,31.754,32.062,1900746,0
2008-05-06,31.803,32.095,31.613,31.985,1752537,0
2008-05-07,31.803,32.095,31.659,31.91,986959,0
2008-05-08,31.973,31.973,31.478,31.79,1352593,0
2008-05-09,31.466,31.481,31.037,31.284,1372620,0
2008-05-12,31.201,31.562,31.152,31.512,2025318,0
2008-05-13,31.668,31.888,31.411,31.87,1426180,0
2008-05-14,31.935,33.291,31.87,32.88,2958174,0
2008-05-15,32.975,33.134,32.733,33.105,1384379,0
2008-05-16,32.934,33.472,32.803,33.436,2041588,0
2008-05-19,33.339,33.803,33.175,33.372,1398730,0
2008-05-20,33.283,33.653,32.832,33.622,1464935,0
2008-05-21,33.548,33.825,32.543,32.724,1397396,0
2008-05-22,32.729,33.237,32.597,32.76,1196004,0
2008-05-23,32.398,32.719,31.994,32.437,1256927,0
2008-05-27,32.29,32.494,31.91,32.167,1295526,0
2008-05-28,32.534,33.564,32.113,33.556,1932919,0
2008-05-29,33.649,33.649,32.857,33.349,1311409,0
2008-05-30,33.258,33.955,32.898,33.229,1966002,0
2008-06-02,33.165,33.303,32.662,32.841,1267491,0
2008-06-03,33.534,33.534,32.141,32.584,1672297,0
2008-06-04,32.464,33.311,32.442,32.98,1540811,0
2008-06-05,32.746,33.399,32.556,33.399,1731970,0
2008-06-06,32.846,33.458,32.503,32.525,1938060,0
2008-06-09,32.468,32.733,32.225,32.51,1509895,0
2008-06-10,32.299,32.412,31.713,32.27,1533135,0
2008-06-11,32.266,32.398,31.879,31.964,2037687,0
2008-06-12,31.955,32.252,31.777,32.035,1076543,0
2008-06-13,32.446,32.875,32.113,32.8,1336411,0
2008-06-16,32.841,32.841,32.39,32.589,1575501,0
2008-06-17,32.556,32.88,32.417,32.685,1210752,0
2008-06-18,32.602,32.671,31.947,32.109,1989552,0
2008-06-19,32.121,32.347,31.811,31.947,1655622,0
2008-06-20,31.772,31.931,30.891,31.268,3398243,0
2008-06-23,31.301,31.494,31.028,31.411,1351478,0
2008-06-24,31.344,31.425,30.667,30.799,1976540,0
2008-06-25,30.841,31.397,30.765,31.081,1465268,0
2008-06-26,30.786,30.949,30.031,30.031,1428529,0
2008-06-27,30.056,30.234,29.708,29.802,2084761,0
2008-06-30,29.826,30.242,29.718,29.865,1552575,0
2008-07-01,29.407,29.804,29.139,29.708,1901333,0
2008-07-02,29.665,29.809,28.672,28.672,3079737,0
2008-07-03,28.651,29.025,28.009,28.575,2599734,0
2008-07-07,28.7,29.206,28.543,28.802,2649864,0
2008-07-08,28.669,29.176,28.146,29.102,2639308,0
2008-07-09,28.837,29.366,28.709,28.892,2567468,0
2008-07-10,29.657,29.927,28.794,29.129,2546315,0
2008-07-11,28.877,29.223,28.423,28.955,1471757,0
2008-07-14,29.303,29.416,28.802,29.02,1996988,0
2008-07-15,28.812,29.388,28.401,28.933,1878460,0
2008-07-16,28.942,29.356,28.414,29.332,1569554,0
2008-07-17,29.374,29.897,29.21,29.839,3244738,0
2008-07-18,29.879,30.121,29.469,29.704,1672306,0
2008-07-21,29.804,29.956,29.439,29.708,1348384,0
2008-07-22,29.544,29.65,28.557,29.307,2441321,0
2008-07-23,29.02,29.425,28.807,29.202,1623812,0
2008-07-24,29.102,29.485,28.696,28.789,2648667,0
2008-07-25,27.865,28.189,25.828,26.085,3335836,0
2008-07-28,26.094,26.774,25.907,26.249,5660644,0
2008-07-29,26.226,26.889,25.504,25.845,5469024,0
2008-07-30,24.679,26.098,24.629,25.995,6279840,0
2008-07-31,25.784,26.208,25.74,26.004,4530099,0
2008-08-01,26.208,26.208,25.673,25.828,3533709,0
2008-08-04,25.676,25.897,24.808,25.102,2845546,0
2008-08-05,25.214,25.764,25.139,25.673,3645686,0
2008-08-06,25.66,25.832,25.471,25.62,3141150,0
2008-08-07,25.529,26.169,25.209,25.504,3317181,0
2008-08-08,25.504,26.31,25.236,26.141,2202788,0
2008-08-11,26.053,26.349,25.81,26.026,3062621,0
2008-08-12,25.988,26.128,25.558,25.984,3371351,0
2008-08-13,25.862,26.644,25.862,26.526,2225500,0
2008-08-14,26.421,26.578,26.048,26.306,1704218,0
2008-08-15,26.391,26.564,26.231,26.396,1342046,0
2008-08-18,26.56,26.72,26.275,26.335,1838801,0
2008-08-19,25.946,26.34,25.946,26.044,1731067,0
2008-08-20,26.107,26.262,25.82,26.136,1302864,0
2008-08-21,25.975,26.46,25.897,26.344,924078,0
2008-08-22,26.478,26.612,26.071,26.354,1338535,0
2008-08-25,26.195,26.275,25.789,26.009,1913029,0
2008-08-26,25.98,26.401,25.874,26.24,1685129,0
2008-08-27,26.283,26.53,26.145,26.43,1492895,0
2008-08-28,26.666,26.666,26.244,26.514,1575584,0
2008-08-29,26.445,26.596,26.124,26.161,2107068,0
2008-09-02,26.514,26.648,25.962,26.09,2765837,0
2008-09-03,25.966,26.358,25.957,26.085,2724392,0
2008-09-04,25.943,26.022,24.945,24.964,2395229,0
2008-09-05,24.929,25.22,24.769,25.093,2674977,0
2008-09-08,25.191,25.71,24.396,24.964,3070935,0
2008-09-09,24.929,25.166,24.629,24.629,3225417,0
2008-09-10,24.773,25.06,24.476,24.79,2043284,0
2008-09-11,24.601,25.277,24.314,25.209,2275698,0
2008-09-12,25.06,25.702,25.06,25.624,1799793,0
2008-09-15,24.74,25.681,24.388,24.388,1903915,0
2008-09-16,23.885,24.887,23.72,24.822,2334281,0
2008-09-17,24.409,25.01,23.944,24.723,3094984,0
2008-09-18,24.987,26.56,24.221,26.075,4209627,0
2008-09-19,26.696,28.301,18.914,26.534,2512263,0
2008-09-22,26.275,26.755,25.759,25.828,1601192,0
2008-09-23,25.798,26.111,25.006,25.024,2112762,0
2008-09-24,25.324,25.324,24.756,25.085,1575805,0
2008-09-25,25.259,25.435,24.933,25.255,1833598,0
2008-09-26,24.841,25.245,24.688,25.148,1338803,0
2008-09-29,24.496,24.89,22.946,23.103,2888855,0
2008-09-30,23.588,23.958,23.222,23.881,2494104,0
2008-10-01,23.619,23.949,23.339,23.708,2157001,0
2008-10-02,23.708,23.72,21.997,22.04,3272198,0
2008-10-03,22.368,22.642,21.851,21.993,3234900,0
2008-10-06,21.609,21.609,20.271,21.209,3445177,0
2008-10-07,21.389,21.594,19.952,20.073,3667909,0
2008-10-08,19.646,20.714,18.542,18.542,5730352,0
2008-10-09,19.669,20.288,18.323,18.323,7451195,0
2008-10-10,17.73,18.697,16.616,17.926,4667601,0
2008-10-13,18.243,19.56,18.163,19.426,3809174,0
2008-10-14,20.196,20.562,19.492,20.249,4269343,0
2008-10-15,20.097,20.097,17.879,17.899,3149318,0
2008-10-16,18.003,18.706,16.931,18.692,4101863,0
2008-10-17,17.848,18.824,17.66,17.938,3173509,0
2008-10-20,18.065,19.54,17.968,19.54,2242411,0
2008-10-21,18.802,19.317,18.342,18.44,2330659,0
2008-10-22,17.964,18.119,16.009,16.582,3977136,0
2008-10-23,16.747,17.026,15.062,15.974,4909510,0
2008-10-24,14.932,16.407,13.233,15.826,4040484,0
2008-10-27,15.369,15.974,14.553,14.82,2682181,0
2008-10-28,15.029,15.883,14.624,15.873,3024255,0
2008-10-29,15.974,17.414,15.728,16.815,3358873,0
2008-10-30,17.349,17.601,16.563,17.387,3135639,0
2008-10-31,17.414,17.754,16.949,17.518,2914935,0
2008-11-03,17.765,17.765,17.344,17.514,2312861,0
2008-11-04,17.879,18.649,17.879,18.456,2140957,0
2008-11-05,18.171,18.493,17.57,17.609,2157947,0
2008-11-06,17.565,17.931,16.885,16.885,2389598,0
2008-11-07,16.852,17.565,16.709,17.496,2226331,0
2008-11-10,17.79,18.099,17.169,17.379,2382296,0
2008-11-11,17.091,17.128,16.387,16.468,4011013,0
2008-11-12,16.091,16.331,14.461,14.461,5378527,0
2008-11-13,14.568,15.548,13.978,15.534,3579967,0
2008-11-14,15.424,15.799,15.055,15.218,3932138,0
2008-11-17,15.059,15.539,14.512,14.512,3756006,0
2008-11-18,14.43,14.765,13.733,14.247,3491117,0
2008-11-19,14.121,14.557,13.446,13.446,3505578,0
2008-11-20,13.154,13.255,11.619,11.637,5610147,0
2008-11-21,11.87,11.981,11.22,11.862,5012378,0
2008-11-24,12.213,13.442,12.187,13.223,4167929,0
2008-11-25,13.406,14.002,13.192,13.728,3915985,0
2008-11-26,13.26,14.331,13.025,14.328,3039683,0
2008-11-28,14.314,14.314,13.948,14.268,1282641,0
2008-12-01,13.978,14.005,13.087,13.133,3270398,0
2008-12-02,11.923,13.113,11.752,12.14,6227654,0
2008-12-03,11.68,12.824,11.68,12.484,3252463,0
2008-12-04,12.137,12.621,11.765,11.955,2991705,0
2008-12-05,11.928,12.582,11.441,12.498,3022458,0
2008-12-08,12.848,13.905,12.54,13.78,3391660,0
2008-12-09,13.458,13.884,12.917,13.003,3042952,0
2008-12-10,13.077,13.397,12.852,13.197,3371464,0
2008-12-11,13.082,13.096,12.321,12.447,2647790,0
2008-12-12,12.286,12.966,11.866,12.811,2431467,0
2008-12-15,12.917,13.228,12.489,12.756,2385257,0
2008-12-16,13.185,13.605,12.921,13.531,2370230,0
2008-12-17,13.509,13.783,13.345,13.599,2862297,0
2008-12-18,13.719,13.719,12.852,12.958,2532450,0
2008-12-19,13.02,13.25,12.756,12.811,2956204,0
2008-12-22,12.751,12.892,12.101,12.366,1488823,0
2008-12-23,12.423,12.651,12.12,12.17,1559298,0
2008-12-24,12.258,12.512,12.258,12.389,723089,0
2008-12-26,12.406,12.718,12.366,12.686,1060581,0
2008-12-29,12.803,12.803,12.27,12.598,2523571,0
2008-12-30,12.586,13.281,12.461,13.233,2320422,0
2008-12-31,13.223,13.818,13.137,13.755,2560196,0
2009-01-02,13.809,14.342,13.619,14.331,2421359,0
2009-01-05,14.356,14.669,13.978,14.328,2658493,0
2009-01-06,14.477,14.81,14.107,14.607,3102421,0
2009-01-07,14.493,14.561,13.888,13.948,3256992,0
2009-01-08,13.948,14.425,13.747,14.319,3239143,0
2009-01-09,14.265,14.434,13.813,13.974,2429033,0
2009-01-12,13.871,13.957,13.314,13.479,2309758,0
2009-01-13,13.363,13.763,13.319,13.438,3032146,0
2009-01-14,13.202,13.211,12.673,12.78,2506389,0
2009-01-15,12.704,13.108,12.282,12.98,2883372,0
2009-01-16,13.12,13.359,12.785,13.099,2927563,0
2009-01-20,13.091,13.091,11.945,11.968,3220991,0
2009-01-21,12.213,12.718,12.018,12.718,2815494,0
2009-01-22,12.433,12.629,12.096,12.398,2410348,0
2009-01-23,11.997,12.423,11.824,12.179,2733672,0
2009-01-26,12.347,12.624,11.849,11.989,2861357,0
2009-01-27,12.018,12.093,11.581,11.78,3162947,0
2009-01-28,12,12.591,11.909,12.465,2621920,0
2009-01-29,12.286,12.357,11.824,11.857,2287274,0
2009-01-30,11.051,11.619,10.74,11.255,7701420,0
2009-02-02,11.087,11.355,10.831,10.979,3626635,0
2009-02-03,11.159,11.273,10.861,11.024,2842725,0
2009-02-04,11.225,11.225,10.772,10.846,2782031,0
2009-02-05,10.8,11.284,10.603,11.155,2275042,0
2009-02-06,11.193,11.519,11.143,11.429,1850440,0
2009-02-09,11.35,11.55,11.193,11.346,2606886,0
2009-02-10,11.263,11.398,10.654,10.76,3311050,0
2009-02-11,10.833,11.033,10.654,10.818,2356621,0
2009-02-12,10.654,10.8,10.357,10.79,2346972,0
2009-02-13,10.856,11.073,10.709,10.752,2226626,0
2009-02-17,10.513,10.513,10.165,10.24,4330612,0
2009-02-18,10.269,10.452,10.108,10.258,2849434,0
2009-02-19,10.418,10.527,10.092,10.183,2661706,0
2009-02-20,9.889,10.254,9.671,9.928,3327769,0
2009-02-23,10.158,10.158,9.2726,9.3028,2960262,0
2009-02-24,9.3513,9.871,9.2033,9.831,3216979,0
2009-02-25,9.794,9.848,9.2852,9.3817,3891876,0
2009-02-26,9.4388,9.742,9.1994,9.2382,2815931,0
2009-02-27,9.0663,9.181,8.8701,8.9079,3955382,0
2009-03-02,8.8006,8.9601,8.2404,8.284,4945678,0
2009-03-03,8.4228,8.5832,8.1536,8.2016,3978362,0
2009-03-04,8.284,8.6049,8.284,8.4271,4362178,0
2009-03-05,8.1971,8.3011,7.7375,7.8068,3232046,0
2009-03-06,7.9238,8.1192,7.7027,7.9197,5046046,0
2009-03-09,8.0452,8.4488,7.9023,8.167,5836317,0
2009-03-10,8.3447,8.9952,8.2798,8.9913,4836305,0
2009-03-11,8.9821,9.4111,8.946,9.3204,4117952,0
2009-03-12,9.1172,9.907,9.0951,9.902,4783099,0
2009-03-13,9.988,10.197,9.852,10.131,3686496,0
2009-03-16,10.149,10.386,9.843,9.857,4209904,0
2009-03-17,9.737,10.162,9.725,10.162,3123421,0
2009-03-18,10.197,10.617,9.971,10.54,2122168,0
2009-03-19,10.669,10.891,10.543,10.764,2544839,0
2009-03-20,10.861,10.965,10.391,10.48,2561849,0
2009-03-23,10.74,11.328,10.622,11.328,1883713,0
2009-03-24,11.133,11.417,11.073,11.328,2488651,0
2009-03-25,11.398,11.918,11.041,11.451,2777060,0
2009-03-26,11.573,11.972,11.55,11.936,2282943,0
2009-03-27,11.715,11.977,11.585,11.844,2570544,0
2009-03-30,11.55,11.623,11.198,11.425,2782975,0
2009-03-31,11.647,11.909,11.359,11.623,2946145,0
2009-04-01,11.42,12.361,11.337,12.295,3348331,0
2009-04-02,12.598,12.936,12.512,12.686,2768059,0
2009-04-03,12.669,13.042,12.309,13.042,1506218,0
2009-04-06,12.879,13.077,12.586,12.932,2218181,0
2009-04-07,12.673,12.733,12.384,12.512,2114669,0
2009-04-08,12.512,12.646,12.361,12.616,2147217,0
2009-04-09,13.077,13.455,12.936,13.455,1476757,0
2009-04-13,13.349,13.455,12.994,13.354,2235137,0
2009-04-14,13.228,13.644,13.02,13.286,1672645,0
2009-04-15,13.141,13.635,13.12,13.627,1099632,0
2009-04-16,13.692,14.167,13.406,14.091,2168829,0
2009-04-17,14.107,14.125,13.759,14.033,2007302,0
2009-04-20,13.775,13.775,13.064,13.113,2094283,0
2009-04-21,12.936,13.978,12.834,13.961,2114543,0
2009-04-22,13.804,14.81,13.656,14.247,2310868,0
2009-04-23,14.256,14.557,13.992,14.36,2478057,0
2009-04-24,15.176,17.539,15.111,17.356,10452422,0
2009-04-27,17.196,17.673,16.434,16.769,6042961,0
2009-04-28,16.421,17.431,16.317,17.05,3119026,0
2009-04-29,17.223,18.155,17.201,17.861,3180570,0
2009-04-30,18.115,18.181,17.132,17.21,5587473,0
2009-05-01,17.328,17.427,16.596,17.263,2794247,0
2009-05-04,17.431,18.332,17.431,18.328,2577410,0
2009-05-05,18.26,18.404,17.601,17.95,3184241,0
2009-05-06,18.138,18.4,17.879,18.226,3301213,0
2009-05-07,18.627,18.627,17.423,17.644,3657537,0
2009-05-08,17.769,18.614,17.605,18.574,2532087,0
2009-05-11,18.294,18.294,17.492,17.653,3680850,0
2009-05-12,17.648,17.74,16.926,17.51,3417688,0
2009-05-13,17.082,17.397,16.563,16.652,3353640,0
2009-05-14,16.687,17.128,16.226,16.949,3375960,0
2009-05-15,16.747,17.169,16.29,16.491,5091465,0
2009-05-18,16.671,17.527,16.671,17.444,4813583,0
2009-05-19,17.427,18.128,17.352,17.96,3532031,0
2009-05-20,18.087,18.81,17.955,18.168,4115000,0
2009-05-21,17.852,17.852,17.182,17.479,2403423,0
2009-05-22,17.553,17.96,17.397,17.66,2519881,0
2009-05-26,17.457,18.214,17.161,18.163,2290659,0
2009-05-27,17.995,18.23,17.414,17.479,2473703,0
2009-05-28,17.597,17.829,17.118,17.66,2692469,0
2009-05-29,17.66,17.973,17.392,17.973,3693239,0
2009-06-01,18.151,18.914,18.151,18.754,2301789,0
2009-06-02,18.671,18.94,18.604,18.881,2768284,0
2009-06-03,18.645,18.645,17.964,18.44,3476211,0
2009-06-04,18.502,19.773,18.502,19.532,4349074,0
2009-06-05,19.887,19.887,18.59,18.667,3578636,0
2009-06-08,18.593,18.593,17.829,17.987,3241929,0
2009-06-09,18.209,18.209,17.782,18.155,3192449,0
2009-06-10,18.294,18.332,17.465,17.886,2028136,0
2009-06-11,17.875,18.323,17.644,18.035,2359339,0
2009-06-12,17.917,17.917,17.405,17.63,1712486,0
2009-06-15,17.448,17.448,16.769,17.145,2259653,0
2009-06-16,17.14,17.25,16.434,16.509,1887410,0
2009-06-17,16.442,16.737,16.128,16.464,1838001,0
2009-06-18,16.612,17.017,16.307,16.532,2120229,0
2009-06-19,16.941,17.118,16.54,16.626,2465572,0
2009-06-22,16.36,16.504,15.622,15.636,2405117,0
2009-06-23,15.622,15.991,15.489,15.746,2141443,0
2009-06-24,15.878,16.326,15.732,15.84,1646612,0
2009-06-25,15.779,16.378,15.652,16.307,1922109,0
2009-06-26,16.267,16.407,16.082,16.226,1685090,0
2009-06-29,16.218,16.903,16.133,16.822,2699588,0
2009-06-30,16.81,16.848,16.276,16.438,1906092,0
2009-07-01,16.524,16.81,16.352,16.378,1644390,0
2009-07-02,16.078,16.078,15.759,15.924,1609853,0
2009-07-06,15.675,15.688,14.995,15.601,2694430,0
2009-07-07,15.497,15.597,15.254,15.272,1994103,0
2009-07-08,15.346,15.531,15.038,15.315,2224795,0
2009-07-09,15.378,15.718,15.307,15.526,1665141,0
2009-07-10,15.397,15.648,15.088,15.475,1004409,0
2009-07-13,15.505,15.951,15.128,15.951,2004628,0
2009-07-14,15.919,16.1,15.77,15.982,1332348,0
2009-07-15,16.28,16.898,16.133,16.881,2324100,0
2009-07-16,16.881,17.57,16.684,17.496,2688334,0
2009-07-17,17.496,17.578,17.227,17.414,1650316,0
2009-07-20,17.557,18.025,17.522,18.016,1622495,0
2009-07-21,18.238,18.584,17.534,18.078,1836587,0
2009-07-22,17.908,18.456,17.825,18.294,1409216,0
2009-07-23,18.299,19.594,18.285,19.594,4030200,0
2009-07-24,20.39,21.633,20.39,20.843,6236651,0
2009-07-27,20.7,21.092,20.646,20.827,3300218,0
2009-07-28,20.514,21.018,20.334,20.974,2597656,0
2009-07-29,20.684,20.991,20.347,20.637,2252443,0
2009-07-30,21.003,21.578,20.949,21.231,2174173,0
2009-07-31,21.003,21.691,21.003,21.539,1731998,0
2009-08-03,21.539,22.276,21.539,22.167,1925533,0
2009-08-04,21.936,22.399,21.75,22.237,3961155,0
2009-08-05,22.269,22.363,22.012,22.28,2370295,0
2009-08-06,22.335,22.49,22.029,22.162,2482771,0
2009-08-07,22.368,23.08,22.162,22.869,2777233,0
2009-08-10,22.869,22.934,22.611,22.771,3933784,0
2009-08-11,22.58,22.805,22.284,22.688,2926624,0
2009-08-12,22.635,23.356,22.567,23.12,1498023,0
2009-08-13,23.244,23.824,23.204,23.758,3352546,0
2009-08-14,23.824,23.824,23.201,23.473,4127739,0
2009-08-17,23.021,23.103,22.184,22.28,2356301,0
2009-08-18,22.314,22.632,22.314,22.546,1999405,0
2009-08-19,22.033,23.036,22.025,22.635,3133956,0
2009-08-20,22.638,23.423,22.598,23.403,2236533,0
2009-08-21,23.669,23.94,23.571,23.864,2047506,0
2009-08-24,24.136,24.136,23.201,23.361,2197602,0
2009-08-25,23.716,23.738,23.295,23.552,1915754,0
2009-08-26,23.487,23.695,23.183,23.312,1635984,0
2009-08-27,23.478,23.478,22.917,23.129,1758661,0
2009-08-28,23.213,23.286,23.057,23.209,1195281,0
2009-08-31,22.853,22.922,22.528,22.622,1719995,0
2009-09-01,22.353,22.771,21.788,21.816,2113468,0
2009-09-02,21.586,21.993,21.508,21.638,3552945,0
2009-09-03,21.803,22.029,21.539,21.816,2483383,0
2009-09-04,21.82,21.98,21.539,21.798,2506634,0
2009-09-08,22.025,22.353,21.753,22.335,2108246,0
2009-09-09,22.187,22.669,21.898,22.615,2725468,0
2009-09-10,22.485,22.745,21.98,22.709,2007567,0
2009-09-11,22.779,23.244,22.709,22.946,3382472,0
2009-09-14,22.701,22.97,22.514,22.956,2659566,0
2009-09-15,23.013,23.881,22.951,23.72,4604576,0
2009-09-16,23.971,24.234,23.762,23.898,2634435,0
2009-09-17,23.797,24.066,23.712,23.92,3329818,0
2009-09-18,24.07,24.127,23.375,23.642,2292256,0
2009-09-21,23.299,23.847,23.12,23.646,1972725,0
2009-09-22,23.906,24.23,23.793,23.877,2656986,0
2009-09-23,23.885,24.189,23.674,23.898,3466545,0
2009-09-24,23.925,23.925,22.995,23.295,2237539,0
2009-09-25,23.178,23.454,22.901,22.983,1546832,0
2009-09-28,23.036,23.89,23.036,23.78,1928829,0
2009-09-29,23.868,24.118,23.678,23.877,1865942,0
2009-09-30,23.885,23.92,23.05,23.222,2792366,0
2009-10-01,23.218,23.218,22.136,22.192,3033770,0
2009-10-02,21.882,22.172,21.619,21.774,2832801,0
2009-10-05,21.878,22.934,21.865,22.8,2099099,0
2009-10-06,23.092,23.383,22.567,22.856,1731626,0
2009-10-07,22.878,23.013,22.556,22.771,908880,0
2009-10-08,23.005,23.385,22.844,23,1963340,0
2009-10-09,23.054,23.326,22.96,23.251,1534136,0
2009-10-12,23.509,23.881,23.264,23.745,1412689,0
2009-10-13,23.619,23.674,22.96,23.379,2107396,0
2009-10-14,23.651,24.363,23.646,24.354,2370279,0
2009-10-15,24.131,24.517,24.078,24.413,2681507,0
2009-10-16,24.272,24.371,24.049,24.136,1418888,0
2009-10-19,24.172,24.558,24.127,24.453,1358923,0
2009-10-20,24.575,24.575,23.82,24.354,2016748,0
2009-10-21,24.371,24.582,23.784,23.81,2066458,0
2009-10-22,23.815,24.591,23.478,24.371,2675175,0
2009-10-23,24.96,25.107,23.708,23.915,4052150,0
2009-10-26,23.949,24.674,23.419,23.847,3094866,0
2009-10-27,23.789,24.427,23.56,24.127,2471522,0
2009-10-28,24.042,24.159,22.905,22.932,2927937,0
2009-10-29,23.036,24.181,23.005,24.039,2199436,0
2009-10-30,23.881,23.881,22.603,22.774,3266570,0
2009-11-02,23.057,23.593,22.669,23.385,3200321,0
2009-11-03,23.152,24.049,22.927,23.925,2628768,0
2009-11-04,24.272,24.4,23.687,23.784,3144004,0
2009-11-05,24.015,24.513,23.806,24.513,1887080,0
2009-11-06,24.305,24.723,24.058,24.5,1977618,0
2009-11-09,24.558,25.784,24.154,25.728,2773743,0
2009-11-10,25.554,25.646,24.929,25.196,4484888,0
2009-11-11,25.43,25.719,25.264,25.719,2690397,0
2009-11-12,25.828,25.95,25.273,25.425,2844389,0
2009-11-13,25.32,25.632,25.072,25.485,2278422,0
2009-11-16,25.862,26.004,25.572,25.966,3100823,0
2009-11-17,26.141,26.218,25.588,25.883,4346779,0
2009-11-18,25.953,25.98,25.558,25.84,3348408,0
2009-11-19,25.563,25.577,25.055,25.471,2484081,0
2009-11-20,25.25,25.568,25.055,25.485,2006545,0
2009-11-23,25.845,26.03,25.568,25.735,1890740,0
2009-11-24,26.257,26.401,25.735,26.115,3851821,0
2009-11-25,26.275,26.686,26.124,26.53,1350374,0
2009-11-27,25.991,26.182,25.368,25.803,807797,0
2009-11-30,25.95,26.111,25.508,26.075,2103758,0
2009-12-01,26.401,26.502,26.048,26.331,1920118,0
2009-12-02,26.306,26.596,26.24,26.51,1927755,0
2009-12-03,26.612,26.612,25.98,26.062,2175195,0
2009-12-04,26.412,26.868,25.588,25.907,2809660,0
2009-12-07,25.902,25.943,25.586,25.793,2690578,0
2009-12-08,25.499,25.706,25.32,25.459,3202285,0
2009-12-09,25.439,25.745,25.32,25.689,3064684,0
2009-12-10,25.98,26.062,25.694,25.754,2766942,0
2009-12-11,25.784,25.975,25.402,25.702,1537128,0
2009-12-14,25.991,26.004,25.581,25.836,1651812,0
2009-12-15,25.66,26.03,25.586,25.934,2245159,0
2009-12-16,26.141,26.783,26.075,26.51,2228078,0
2009-12-17,26.37,26.391,25.815,25.858,1705999,0
2009-12-18,25.97,26.213,25.255,25.467,4395679,0
2009-12-21,25.681,26.133,25.532,25.991,1456451,0
2009-12-22,25.999,26.24,25.966,26.161,1058616,0
2009-12-23,26.218,26.644,26.067,26.483,1127814,0
2009-12-24,26.514,26.622,26.226,26.416,551175,0
2009-12-28,26.407,26.679,26.389,26.626,906298,0
2009-12-29,26.729,26.868,26.478,26.593,956063,0
2009-12-30,26.445,26.831,26.412,26.555,1134023,0
2009-12-31,26.609,26.631,26.098,26.128,914224,0
2010-01-04,26.526,26.86,26.396,26.783,1667416,0
2010-01-05,26.831,26.935,26.182,26.44,2616684,0
2010-01-06,26.416,26.88,26.009,26.262,3572573,0
2010-01-07,26.161,26.542,26.08,26.327,1240672,0
2010-01-08,26.218,26.435,26.098,26.396,983613,0
2010-01-11,26.538,26.666,26.266,26.407,986291,0
2010-01-12,26.044,26.187,25.776,26.133,2390498,0
2010-01-13,26.165,26.838,26.018,26.706,1713006,0
2010-01-14,26.612,26.822,26.24,26.327,1426094,0
2010-01-15,26.297,26.412,25.957,26.204,1498714,0
2010-01-19,26.218,26.814,26.062,26.81,1093705,0
2010-01-20,26.465,26.465,25.962,26.426,1305529,0
2010-01-21,26.514,26.626,25.476,25.481,1867130,0
2010-01-22,25.406,25.66,24.873,24.899,1733764,0
2010-01-25,25.306,25.463,25.183,25.204,964951,0
2010-01-26,25.072,25.504,24.938,25.026,1251633,0
2010-01-27,25.019,25.245,24.582,25.183,1523324,0
2010-01-28,25.157,25.316,24.423,24.714,1952752,0
2010-01-29,25.602,25.98,24.476,24.517,4594302,0
2010-02-01,25.201,26.022,25.201,26.009,2845106,0
2010-02-02,25.966,26.173,25.581,25.853,3885380,0
2010-02-03,25.646,25.995,25.43,25.715,1842629,0
2010-02-04,25.398,25.398,24.723,24.929,2314071,0
2010-02-05,24.996,25.191,24.23,25.001,3598713,0
2010-02-08,24.96,25.187,24.483,24.544,2223930,0
2010-02-09,24.903,25.273,24.582,25.093,1930948,0
2010-02-10,25.102,25.224,24.541,24.873,1822913,0
2010-02-11,24.866,25.209,24.621,25.085,1984414,0
2010-02-12,24.656,25.241,24.413,25.153,1761028,0
2010-02-16,25.435,25.764,25.306,25.731,1839998,0
2010-02-17,25.934,26.009,25.525,25.719,1420765,0
2010-02-18,25.554,26.004,25.554,25.962,1125085,0
2010-02-19,25.893,26.177,25.779,26.03,1433241,0
2010-02-22,26.182,26.31,25.911,26.141,1953305,0
2010-02-23,26.044,26.111,25.393,25.593,1662506,0
2010-02-24,25.735,25.943,25.499,25.836,1773860,0
2010-02-25,25.351,25.815,25.166,25.759,1965764,0
2010-02-26,25.735,25.888,25.471,25.828,1775819,0
2010-03-01,25.995,26.067,25.66,26.048,3764446,0
2010-03-02,26.213,26.396,26.048,26.254,3113276,0
2010-03-03,26.362,26.92,26.161,26.478,2720743,0
2010-03-04,26.407,26.675,26.331,26.569,1476624,0
2010-03-05,26.675,26.827,26.569,26.783,1622104,0
2010-03-08,26.77,26.93,26.662,26.783,1632068,0
2010-03-09,26.67,26.872,26.505,26.644,2016592,0
2010-03-10,26.622,26.831,26.37,26.706,3272437,0
2010-03-11,26.366,26.81,26.158,26.81,2091712,0
2010-03-12,26.889,27.14,26.696,26.86,1914244,0
2010-03-15,26.686,26.981,26.538,26.696,1626124,0
2010-03-16,26.787,26.994,26.653,26.985,1675790,0
2010-03-17,27.052,27.502,26.964,27.376,2083123,0
2010-03-18,27.334,27.512,26.944,27.047,2471198,0
2010-03-19,27.054,27.261,26.492,26.545,1944694,0
2010-03-22,26.335,27.189,26.204,27.14,1735538,0
2010-03-23,27.099,27.338,26.902,27.265,1521538,0
2010-03-24,27.042,27.635,26.93,27.49,2837553,0
2010-03-25,27.689,27.914,27.283,27.302,2742672,0
2010-03-26,27.394,27.984,27.385,27.485,1872351,0
2010-03-29,27.589,27.862,27.589,27.753,1939147,0
2010-03-30,27.787,27.998,27.676,27.91,1509436,0
2010-03-31,27.81,28.047,27.57,27.617,2087063,0
2010-04-01,27.766,28.176,27.727,28.176,1568425,0
2010-04-05,28.189,28.851,28.119,28.718,2301175,0
2010-04-06,28.486,28.655,28.448,28.525,1752641,0
2010-04-07,28.387,28.856,28.34,28.562,1540845,0
2010-04-08,28.433,28.619,28.297,28.548,1197866,0
2010-04-09,28.614,29.016,28.525,29.016,1192237,0
2010-04-12,28.965,29.056,28.584,28.632,1244945,0
2010-04-13,28.632,28.756,28.456,28.557,1188446,0
2010-04-14,28.504,28.837,28.504,28.794,1348760,0
2010-04-15,28.691,28.955,28.623,28.933,1422095,0
2010-04-16,28.856,28.969,28.031,28.321,2484928,0
2010-04-19,28.231,28.459,27.758,28.436,2069571,0
2010-04-20,28.66,28.955,28.481,28.856,1271106,0
2010-04-21,28.829,29.029,28.682,28.923,1127520,0
2010-04-22,28.57,29.176,28.396,29.112,1988994,0
2010-04-23,31.072,31.207,30.208,30.845,5557746,0
2010-04-26,30.474,30.604,29.788,29.884,0,0
2010-04-27,29.879,30.323,29.144,29.237,3671392,0
2010-04-28,29.492,29.74,29.164,29.539,2621556,0
2010-04-29,29.675,30.038,29.603,29.753,2327998,0
2010-04-30,29.758,29.826,28.889,29.025,3724750,0
2010-05-03,29.242,29.627,28.918,29.263,2561939,0
2010-05-04,28.856,28.889,28.154,28.373,2536625,0
2010-05-05,28.035,28.599,27.727,28.293,3371278,0
2010-05-06,28.169,28.433,25.702,27.215,5473008,0
2010-05-07,27.394,27.584,26.605,26.739,5548227,0
2010-05-10,27.901,28.436,27.783,28.382,3772806,0
2010-05-11,27.931,28.5,27.841,28.012,2316010,0
2010-05-12,28.173,28.905,28.154,28.837,2046604,0
2010-05-13,28.807,28.829,28.021,28.127,1922703,0
2010-05-14,27.974,27.974,26.948,27.229,2517741,0
2010-05-17,27.315,27.645,26.612,27.437,2030913,0
2010-05-18,27.649,28.321,27.077,27.109,2615008,0
2010-05-19,26.973,26.99,26.111,26.593,2858890,0
2010-05-20,25.784,25.995,25.051,25.22,4502558,0
2010-05-21,24.903,26.048,24.092,25.832,3829236,0
2010-05-24,25.593,26.039,25.508,25.52,2574738,0
2010-05-25,24.638,25.669,24.541,25.637,2814780,0
2010-05-26,25.824,26.119,25.311,25.435,2707102,0
2010-05-27,26.03,26.77,25.754,26.76,1989724,0
2010-05-28,26.67,26.787,26.048,26.192,2203113,0
2010-06-01,25.879,26.275,25.245,25.286,2290402,0
2010-06-02,25.84,26.306,25.384,26.306,3100575,0
2010-06-03,26.43,26.483,25.768,26.153,1757708,0
2010-06-04,25.568,25.731,24.706,24.799,2391782,0
2010-06-07,24.866,25.22,24.591,24.638,2512667,0
2010-06-08,24.648,25.224,24.582,25.191,3507611,0
2010-06-09,25.378,25.98,25.077,25.214,2758165,0
2010-06-10,25.442,25.946,25.442,25.858,2201277,0
2010-06-11,25.563,26.37,25.544,26.331,2328454,0
2010-06-14,26.657,26.925,26.124,26.192,1962996,0
2010-06-15,26.412,26.893,26.288,26.872,2806828,0
2010-06-16,26.644,27.189,26.542,26.916,1735117,0
2010-06-17,27.127,27.127,26.331,26.653,2084180,0
2010-06-18,26.981,27.427,26.783,27.182,2476966,0
2010-06-21,27.523,27.707,26.856,27.047,2509447,0
2010-06-22,27.047,27.283,26.389,26.416,1618653,0
2010-06-23,26.37,26.379,25.686,26.018,4101468,0
2010-06-24,25.902,25.934,25.143,25.191,2421930,0
2010-06-25,25.228,25.439,24.908,25.148,3338520,0
2010-06-28,25.187,25.273,24.706,24.749,2944737,0
2010-06-29,24.288,24.388,23.716,23.842,4824494,0
2010-06-30,23.726,24.11,23.094,23.142,4055737,0
2010-07-01,23.204,23.334,22.453,23.009,3246391,0
2010-07-02,23.062,23.16,22.335,22.58,2694292,0
2010-07-06,23.066,23.16,22.162,22.394,2540065,0
2010-07-07,22.523,23.543,22.514,23.495,2419677,0
2010-07-08,23.745,24.44,23.575,24.393,4199971,0
2010-07-09,24.367,24.706,24.276,24.427,1860110,0
2010-07-12,24.341,24.458,23.944,24.054,1740249,0
2010-07-13,24.341,24.899,24.305,24.723,2396225,0
2010-07-14,24.513,24.629,24.172,24.435,2264113,0
2010-07-15,24.384,24.431,23.872,24.301,1857798,0
2010-07-16,24.145,24.163,23.478,23.514,2035078,0
2010-07-19,23.543,23.642,23.005,23.204,2999874,0
2010-07-20,22.873,23.437,22.745,23.416,4754528,0
2010-07-21,23.758,24.301,23.646,24.149,6120495,0
2010-07-22,24.549,25.153,24.431,24.955,3466128,0
2010-07-23,24.908,25.632,24.827,25.577,3347961,0
2010-07-26,25.624,26.004,25.361,25.962,3805286,0
2010-07-27,26.288,26.301,25.586,25.85,2980100,0
2010-07-28,25.832,26.039,25.673,25.858,2076575,0
2010-07-29,25.984,26.366,25.446,25.92,3108863,0
2010-07-30,26.71,27.39,26.456,27.169,6655185,0
2010-08-02,27.613,27.711,27.029,27.672,4526664,0
2010-08-03,27.445,27.663,27.186,27.567,3167175,0
2010-08-04,27.551,27.806,27.302,27.736,2829577,0
2010-08-05,27.49,27.684,27.194,27.617,2960930,0
2010-08-06,27.311,27.766,27.131,27.617,2130192,0
2010-08-09,27.783,27.901,27.561,27.787,1203831,0
2010-08-10,27.432,27.551,26.978,27.403,2356897,0
2010-08-11,26.889,26.889,26.301,26.421,2251642,0
2010-08-12,26.009,26.53,25.929,26.306,2030739,0
2010-08-13,26.141,26.354,26.058,26.08,1353848,0
2010-08-16,25.916,26.391,25.706,26.275,1648226,0
2010-08-17,26.609,27.279,26.596,27.047,2232911,0
2010-08-18,27.082,27.119,26.715,26.994,1370271,0
2010-08-19,26.805,26.88,26.014,26.297,1452405,0
2010-08-20,26.035,26.474,25.888,26.43,2261431,0
2010-08-23,26.542,26.792,26.141,26.173,1334488,0
2010-08-24,25.81,25.966,25.378,25.572,2361463,0
2010-08-25,25.398,25.689,24.929,25.62,1853881,0
2010-08-26,25.779,26.318,25.728,25.879,1801527,0
2010-08-27,26.119,26.596,25.642,26.51,1681070,0
2010-08-30,26.416,26.635,26.048,26.098,2349217,0
2010-08-31,25.991,26.908,25.93,26.693,3239833,0
2010-09-01,27.136,27.923,27.095,27.865,2556734,0
2010-09-02,27.979,28.044,27.722,27.824,2303493,0
2010-09-03,28.021,28.746,28.021,28.592,2648101,0
2010-09-07,28.535,28.535,27.953,28.021,1691683,0
2010-09-08,28.044,28.445,28.044,28.217,1695215,0
2010-09-09,28.587,28.603,28.092,28.418,2797805,0
2010-09-10,28.456,28.575,28.189,28.258,1619632,0
2010-09-13,28.599,29.344,28.599,29.277,2399375,0
2010-09-14,29.097,29.189,28.734,29.088,2499826,0
2010-09-15,28.955,29.139,28.686,29.029,1708706,0
2010-09-16,30.052,30.694,29.665,30.102,3752724,0
2010-09-17,30.318,30.487,29.949,30.39,3109352,0
2010-09-20,30.52,31.067,30.42,30.946,2606505,0
2010-09-21,31.071,31.179,30.724,30.863,1740000,0
2010-09-22,30.79,31.148,30.694,30.941,1667554,0
2010-09-23,30.729,31.101,30.339,30.818,1994657,0
2010-09-24,31.447,31.548,31.116,31.548,1766611,0
2010-09-27,31.641,31.659,31.124,31.429,1683874,0
2010-09-28,31.485,31.944,31.097,31.865,1750962,0
2010-09-29,31.718,32.247,31.604,31.892,3454188,0
2010-09-30,32.11,32.462,31.746,32.097,2863670,0
2010-10-01,32.095,32.486,32.074,32.343,1801957,0
2010-10-04,32.303,32.434,31.935,32.129,2097949,0
2010-10-05,32.472,33.092,32.343,33.036,2436718,0
2010-10-06,33.018,33.13,32.861,32.97,1668861,0
2010-10-07,33.092,33.395,32.832,33.299,2938251,0
2010-10-08,33.339,33.888,33.287,33.791,2032586,0
2010-10-11,33.8,34.12,33.69,33.985,1934528,0
2010-10-12,33.977,33.977,33.505,33.773,2463855,0
2010-10-13,34.132,34.373,33.901,34.12,1646167,0
2010-10-14,34.108,34.2,33.649,33.86,1569209,0
2010-10-15,34.111,34.281,33.622,34.047,1551373,0
2010-10-18,34.017,34.356,33.901,34.208,1319104,0
2010-10-19,33.695,34.061,33.237,33.469,2047994,0
2010-10-20,33.514,34.598,33.469,34.292,2048216,0
2010-10-21,34.347,34.791,34.098,34.424,1423434,0
2010-10-22,34.437,34.563,33.977,34.09,1521583,0
2010-10-25,35.2,36.181,35.131,35.82,4998755,0
2010-10-26,35.605,35.726,35.239,35.347,3061237,0
2010-10-27,35.127,35.321,34.607,34.827,2413685,0
2010-10-28,35.14,35.296,34.208,34.286,2632529,0
2010-10-29,33.995,34.401,33.757,34.077,3266506,0
2010-11-01,34.402,34.813,34.178,34.338,1932042,0
2010-11-02,34.64,35.022,34.434,34.559,2346695,0
2010-11-03,34.584,34.672,33.878,34.507,1326595,0
2010-11-04,34.857,35.022,34.347,35.001,2895337,0
2010-11-05,35.053,35.089,34.351,34.576,2916777,0
2010-11-08,34.32,34.696,34.164,34.588,1439303,0
2010-11-09,34.729,34.996,33.917,34.173,1958754,0
2010-11-10,34.183,34.394,33.69,34.003,1597003,0
2010-11-11,33.644,34.635,33.622,34.394,1898418,0
2010-11-12,34.038,34.116,33.308,33.564,2516014,0
2010-11-15,33.67,33.838,33.308,33.588,2202765,0
2010-11-16,33.283,33.372,32.769,33.134,2402477,0
2010-11-17,33.165,33.681,32.966,33.428,1730313,0
2010-11-18,33.901,34.292,33.851,34.246,2521204,0
2010-11-19,33.891,34.338,33.681,34.306,2431840,0
2010-11-22,34.132,34.598,33.816,34.434,2137986,0
2010-11-23,33.909,33.963,33.491,33.727,1950275,0
2010-11-24,33.989,34.507,33.981,34.471,1679920,0
2010-11-26,34.09,34.607,34.038,34.484,945901,0
2010-11-29,34.183,34.446,33.665,34.38,2504791,0
2010-11-30,33.991,34.106,33.56,33.749,3152269,0
2010-12-01,34.429,35.248,34.429,35.223,2945543,0
2010-12-02,35.267,35.543,35.001,35.12,2353204,0
2010-12-03,34.903,35.712,34.903,35.592,2200308,0
2010-12-06,35.405,35.751,35.305,35.63,1875970,0
2010-12-07,35.839,36.011,35.482,35.77,2239080,0
2010-12-08,35.856,35.967,35.379,35.613,1466518,0
2010-12-09,35.61,35.726,35.169,35.309,1646187,0
2010-12-10,35.436,35.574,35.116,35.205,2109598,0
2010-12-13,35.305,35.511,35.152,35.157,1563596,0
2010-12-14,35.309,35.596,35.131,35.325,1053232,0
2010-12-15,35.131,35.239,34.78,34.827,1854123,0
2010-12-16,34.864,35.088,34.577,34.869,1182634,0
2010-12-17,34.764,34.894,34.612,34.805,3306517,0
2010-12-20,34.768,35.106,34.593,35.035,1767380,0
2010-12-21,35.181,35.716,35.178,35.52,1396415,0
2010-12-22,35.583,35.778,35.374,35.61,926402,0
2010-12-23,35.506,35.985,35.455,35.738,940924,0
2010-12-27,35.635,36.007,35.525,35.906,965546,0
2010-12-28,35.911,36.136,35.829,36.108,848450,0
2010-12-29,36.218,36.55,36.208,36.426,1190673,0
2010-12-30,36.387,36.512,36.27,36.408,709815,0
2010-12-31,36.37,36.681,36.272,36.465,963879,0
2011-01-03,36.815,37.285,36.772,37.017,1801208,0
2011-01-04,37.105,38.05,36.856,37.668,6741365,0
2011-01-05,37.548,38.025,37.026,37.946,3373978,0
2011-01-06,37.941,38.115,37.695,37.843,1611422,0
2011-01-07,37.869,38.062,37.361,37.834,1824902,0
2011-01-10,37.725,38.384,37.371,38.285,1678237,0
2011-01-11,38.397,38.558,38.004,38.412,2398840,0
2011-01-12,39.308,40.483,39.123,40.293,4910046,0
2011-01-13,40.466,40.539,39.95,40.023,2722621,0
2011-01-14,40.023,40.309,39.594,40.233,1924695,0
2011-01-18,40.305,40.952,40.246,40.833,1422954,0
2011-01-19,40.562,40.785,39.76,39.96,1672580,0
2011-01-20,39.841,39.984,39.037,39.286,1772237,0
2011-01-21,39.684,39.967,39.21,39.282,1581351,0
2011-01-24,39.224,39.918,39.224,39.837,1802584,0
2011-01-25,39.651,39.711,38.652,39.179,3156455,0
2011-01-26,39.391,40.771,39.391,40.722,2926565,0
2011-01-27,40.638,40.709,39.902,40.279,1522523,0
2011-01-28,40.392,40.695,39.515,39.837,2163139,0
2011-01-31,40.11,40.482,39.861,40.278,2256657,0
2011-02-01,39.931,40.251,38.765,39.671,6660076,0
2011-02-02,39.736,40.074,39.528,39.727,2197351,0
2011-02-03,39.661,39.887,39.156,39.564,2018139,0
2011-02-04,39.671,39.909,39.386,39.776,1615870,0
2011-02-07,39.907,40.296,39.776,40.027,2194928,0
2011-02-08,40.097,40.526,39.722,40.401,2290585,0
2011-02-09,40.153,40.279,39.711,39.821,1481367,0
2011-02-10,39.625,40.269,39.494,40.054,1465089,0
2011-02-11,39.785,40.793,39.785,40.475,1243128,0
2011-02-14,40.522,40.731,40.413,40.63,1350729,0
2011-02-15,40.471,40.539,39.675,39.754,2017129,0
2011-02-16,39.989,40.744,39.954,40.686,1737215,0
2011-02-17,40.672,42.205,40.475,41.755,4043320,0
2011-02-18,41.966,42.07,41.18,41.382,2650060,0
2011-02-22,40.655,41.038,39.17,39.256,3020313,0
2011-02-23,39.251,39.555,37.951,38.866,3775549,0
2011-02-24,39.123,39.481,38.348,39.025,2572496,0
2011-02-25,39.245,39.764,39.168,39.622,2081017,0
2011-02-28,39.804,40.553,39.527,40.512,2849900,0
2011-03-01,40.798,41.091,39.421,39.524,3387097,0
2011-03-02,39.68,41.154,39.625,40.992,2849716,0
2011-03-03,41.386,42.438,41.386,42.201,3099108,0
2011-03-04,42.053,42.074,41.15,41.792,1883710,0
2011-03-07,41.974,42.344,40.966,41.304,2211366,0
2011-03-08,41.489,42.403,41.018,42.259,1878750,0
2011-03-09,42.053,42.105,41.167,41.415,2107077,0
2011-03-10,40.934,41.128,40.121,40.44,2226886,0
2011-03-11,40.236,41.299,40.155,41.037,1912420,0
2011-03-14,40.889,41.587,40.492,40.912,1338338,0
2011-03-15,39.476,40.62,39.272,40.317,1951811,0
2011-03-16,40.264,40.894,39.755,40.177,2298649,0
2011-03-17,41.002,41.695,40.903,41.127,1955280,0
2011-03-18,41.734,41.792,40.87,40.889,2035149,0
2011-03-21,41.587,41.743,41.198,41.622,1107687,0
2011-03-22,41.808,41.912,41.364,41.656,2631439,0
2011-03-23,41.489,42.442,41.489,42.201,2052185,0
2011-03-24,42.458,42.653,41.962,42.462,1770278,0
2011-03-25,42.677,43.459,42.511,42.771,2496718,0
2011-03-28,42.92,43.024,42.38,42.393,1124499,0
2011-03-29,42.393,43.177,42.083,43.054,1017655,0
2011-03-30,43.547,43.653,42.732,43.104,1222574,0
2011-03-31,43.104,43.514,43.068,43.298,936915,0
2011-04-01,43.648,44.018,43.481,43.761,1865190,0
2011-04-04,44.001,44.12,43.634,43.874,1547298,0
2011-04-05,43.731,44.442,43.451,43.97,1428347,0
2011-04-06,44.175,44.46,43.277,43.569,2221756,0
2011-04-07,43.5,44.061,43.26,43.708,2849126,0
2011-04-08,44.171,44.171,43.224,43.588,1787289,0
2011-04-11,43.588,43.667,42.3,42.597,2573426,0
2011-04-12,42.41,42.873,41.578,42.01,4145157,0
2011-04-13,42.219,42.307,41.633,41.958,2712182,0
2011-04-14,41.694,42.506,41.664,42.293,2033560,0
2011-04-15,42.424,43.16,42.366,43.006,2484893,0
2011-04-18,42.61,42.846,41.753,42.658,2909198,0
2011-04-19,42.736,43.315,42.641,43.213,2810992,0
2011-04-20,43.874,44.032,43.467,43.593,2670778,0
2011-04-21,43.766,43.932,43.456,43.924,2529163,0
2011-04-25,43.924,44.246,43.657,44.036,2562558,0
2011-04-26,44.319,44.794,44.036,44.241,3283029,0
2011-04-27,44.29,44.743,43.519,44.592,3029304,0
2011-04-28,44.613,45.294,44.287,44.87,3040814,0
2011-04-29,47.599,48.266,46.659,46.756,7165337,0
2011-05-02,46.986,47.488,45.897,45.984,3951795,0
2011-05-03,45.769,45.917,44.533,44.989,3319609,0
2011-05-04,45.166,45.359,44.294,44.46,3446335,0
2011-05-05,44.227,45.085,44.012,44.223,4072846,0
2011-05-06,44.903,45.623,44.87,45.099,2944377,0
2011-05-09,45.153,46.221,45.035,46.168,2576877,0
2011-05-10,46.289,47.324,46.246,47.143,4248306,0
2011-05-11,47.048,47.11,46.075,46.207,2922994,0
2011-05-12,45.989,46.315,45.306,45.733,2472937,0
2011-05-13,45.835,46.299,45.413,45.577,2941571,0
2011-05-16,45.302,45.914,44.882,45.027,1897455,0
2011-05-17,44.743,44.973,44.032,44.38,2214305,0
2011-05-18,44.546,45.785,44.37,45.648,1607377,0
2011-05-19,45.793,46.286,45.45,45.845,1509419,0
2011-05-20,45.708,45.79,44.782,45.053,1895972,0
2011-05-23,44.297,44.319,43.028,43.596,3211718,0
2011-05-24,43.924,44.331,43.505,43.676,2056807,0
2011-05-25,43.467,45.153,43.375,44.817,2007411,0
2011-05-26,44.746,45.243,44.421,44.996,1636577,0
2011-05-27,45.143,45.828,45.139,45.536,1349854,0
2011-05-31,46.135,46.312,45.465,46.145,1908611,0
2011-06-01,46.047,46.093,44.38,44.555,2920321,0
2011-06-02,44.714,45.152,44.144,44.902,2655535,0
2011-06-03,44.178,44.417,43.374,43.889,2330107,0
2011-06-06,43.898,44.304,43.613,43.649,1823051,0
2011-06-07,44.026,44.58,43.533,44.26,2277278,0
2011-06-08,44.101,44.245,43.424,43.858,2257244,0
2011-06-09,44.084,44.876,43.807,44.088,2110396,0
2011-06-10,43.93,44.19,43.301,43.467,2298236,0
2011-06-13,43.718,43.977,42.887,43.246,1959980,0
2011-06-14,43.85,44.339,43.524,44.135,1974528,0
2011-06-15,43.63,43.812,42.085,42.353,3561495,0
2011-06-16,42.314,42.506,41.005,41.717,2491124,0
2011-06-17,42.124,42.236,41.232,41.617,2393178,0
2011-06-20,41.359,42.418,41.272,42.253,1500557,0
2011-06-21,42.658,44.135,42.628,43.842,2081826,0
2011-06-22,43.732,44.313,43.429,43.685,2022152,0
2011-06-23,42.954,43.451,42.267,43.348,2020072,0
2011-06-24,43.407,43.565,42.754,43.176,3607935,0
2011-06-27,42.992,43.491,42.483,43.298,1425508,0
2011-06-28,43.51,43.569,43.232,43.548,1986623,0
2011-06-29,43.776,44.384,43.254,44.278,1806821,0
2011-06-30,44.446,44.941,43.993,44.703,1691158,0
2011-07-01,44.876,45.662,44.66,45.545,1426465,0
2011-07-05,45.578,45.671,45.191,45.298,1311953,0
2011-07-06,45.164,45.663,44.867,45.488,1580160,0
2011-07-07,46.063,46.698,46.063,46.281,1704960,0
2011-07-08,45.564,45.865,45.09,45.838,1443561,0
2011-07-11,45.066,45.332,44.774,44.881,1630409,0
2011-07-12,44.723,45.121,44.58,44.631,1235553,0
2011-07-13,44.935,45.284,44.33,44.431,1321005,0
2011-07-14,44.556,45.025,43.789,43.973,1291158,0
2011-07-15,44.208,44.278,43.741,44.161,1227582,0
2011-07-18,43.963,44.084,43.045,43.621,1321699,0
2011-07-19,44.122,44.708,43.975,44.68,1148633,0
2011-07-20,44.796,45.049,44.565,44.958,1226568,0
2011-07-21,45.223,46.015,44.963,45.756,1434595,0
2011-07-22,45.615,45.825,45.242,45.744,1399431,0
2011-07-25,45.157,46.038,44.893,45.681,937586,0
2011-07-26,45.805,45.823,45.043,45.616,1232385,0
2011-07-27,45.514,45.636,44.231,44.375,1490313,0
2011-07-28,44.465,45.192,43.821,43.869,3026942,0
2011-07-29,41.363,42.953,40.949,42.306,4601588,0
2011-08-01,42.987,43.19,41.984,42.392,2229659,0
2011-08-02,41.848,42.547,40.673,40.72,2434053,0
2011-08-03,40.733,41.043,39.351,40.378,3303319,0
2011-08-04,39.919,39.964,37.539,37.574,3308778,0
2011-08-05,38.192,38.976,36.132,37.666,4264594,0
2011-08-08,36.631,36.636,33.672,34.194,4396964,0
2011-08-09,35.122,36.737,34.311,36.698,2557459,0
2011-08-10,35.029,36.627,34.836,35.376,4057199,0
2011-08-11,35.578,37.441,35.31,36.799,2622656,0
2011-08-12,36.055,37.78,36.055,37.207,3760452,0
2011-08-15,37.612,37.829,37.147,37.728,1467648,0
2011-08-16,37.095,37.578,36.566,36.864,2222820,0
2011-08-17,37.314,37.749,36.396,36.538,1799665,0
2011-08-18,35.186,35.2,33.58,33.905,3746704,0
2011-08-19,33.31,34.435,33.223,33.285,2071240,0
2011-08-22,34.177,34.266,32.65,32.789,2138177,0
2011-08-23,32.975,33.952,32.663,33.952,2478035,0
2011-08-24,33.947,34.254,33.431,34.185,3296433,0
2011-08-25,34.32,34.552,33.594,33.829,2248077,0
2011-08-26,33.512,34.97,32.908,34.622,2152155,0
2011-08-29,35.223,36.063,35.152,36.024,1712191,0
2011-08-30,35.757,36.733,35.712,36.349,1676613,0
2011-08-31,36.573,37.026,35.862,36.235,1877468,0
2011-09-01,36.252,36.349,35.403,35.462,1843449,0
2011-09-02,34.503,34.955,34.12,34.261,1381250,0
2011-09-06,33.025,33.52,32.32,32.772,4595042,0
2011-09-07,33.306,34.499,33.306,33.634,5054579,0
2011-09-08,33.529,33.986,32.894,33.08,2817336,0
2011-09-09,32.602,32.658,31.274,31.756,3853973,0
2011-09-12,31.274,31.73,30.882,31.547,2555020,0
2011-09-13,31.542,32.623,31.468,32.413,2651327,0
2011-09-14,32.513,33.388,31.696,32.802,2572207,0
2011-09-15,33.144,33.634,32.78,33.626,2344000,0
2011-09-16,33.775,34.014,33.13,33.634,2037917,0
2011-09-19,32.807,33.367,32.359,33.165,1787017,0
2011-09-20,33.259,33.329,32.241,32.289,2306175,0
2011-09-21,32.351,32.537,31.3,31.331,2939116,0
2011-09-22,30.391,30.391,28.624,29.385,3702832,0
2011-09-23,29.195,30.378,29.195,29.538,2719037,0
2011-09-26,29.972,31.226,29.628,31.216,3472056,0
2011-09-27,32.02,32.532,31.448,31.645,2775462,0
2011-09-28,31.748,31.87,30.378,30.696,3249366,0
2011-09-29,31.479,32.16,30.493,31.207,2952536,0
2011-09-30,30.73,31.006,30.097,30.229,3232691,0
2011-10-03,29.955,30.81,29.797,30.201,4067891,0
2011-10-04,29.613,31.73,29.303,31.59,4150016,0
2011-10-05,31.655,31.888,30.794,31.384,4229160,0
2011-10-06,31.313,32.01,30.731,31.684,3767292,0
2011-10-07,32.056,32.15,30.969,31.304,3237461,0
2011-10-10,32.074,32.532,31.915,32.532,1542103,0
2011-10-11,32.311,32.99,32.108,32.681,1690210,0
2011-10-12,32.954,33.512,32.735,32.963,1767731,0
2011-10-13,32.716,32.954,32.328,32.78,1775358,0
2011-10-14,33.45,33.793,32.912,33.695,1594545,0
2011-10-17,33.529,33.723,32.795,32.856,2151482,0
2011-10-18,32.744,33.67,32.028,33.414,2538849,0
2011-10-19,33.502,33.502,31.784,31.888,1990571,0
2011-10-20,31.356,32.178,30.951,31.932,2784300,0
2011-10-21,32.505,33.121,32.231,33.052,1376414,0
2011-10-24,33.175,34.251,33.042,34.251,1393857,0
2011-10-25,34.183,34.316,32.531,32.609,1919932,0
2011-10-26,33.185,33.599,32.372,33.194,1728677,0
2011-10-27,34.965,36.097,34.251,35.336,3172381,0
2011-10-28,34.692,37.603,34.692,36.985,3875300,0
2011-10-31,34.694,36.417,34.659,34.668,2263917,0
2011-11-01,33.09,34.822,33.09,33.792,3382691,0
2011-11-02,34.508,34.797,33.723,34.367,1941172,0
2011-11-03,35.027,35.631,34.193,35.514,1658778,0
2011-11-04,35.117,35.48,34.466,35.133,1402843,0
2011-11-07,35.082,35.408,34.269,35.045,1474065,0
2011-11-08,35.4,36.802,35.318,36.598,2777078,0
2011-11-09,35.364,35.409,34.235,34.44,2154314,0
2011-11-10,35.117,35.514,34.761,35.185,1828826,0
2011-11-11,35.805,36.307,35.603,35.814,1590735,0
2011-11-14,35.586,35.946,35.276,35.688,1182326,0
2011-11-15,35.426,36.371,35.258,36.061,1467698,0
2011-11-16,35.629,36.13,35.072,35.178,1735776,0
2011-11-17,34.965,34.992,33.231,33.529,1754273,0
2011-11-18,33.845,33.909,33.175,33.353,1697792,0
2011-11-21,32.708,32.795,32.091,32.602,1838991,0
2011-11-22,32.645,33.025,32.355,32.637,1692046,0
2011-11-23,32.15,32.363,31.456,31.472,1168421,0
2011-11-25,31.356,31.741,31.234,31.295,524666,0
2011-11-28,32.574,32.811,31.86,32.259,1676248,0
2011-11-29,32.513,33.062,32.133,32.672,1489194,0
2011-11-30,34.052,35.003,34.042,34.957,2109835,0
2011-12-01,34.941,35.213,34.173,34.332,1709529,0
2011-12-02,34.839,35.007,33.801,33.9,1545534,0
2011-12-05,34.634,35.044,34.085,34.343,1779975,0
2011-12-06,34.343,34.794,33.978,34.44,1123225,0
2011-12-07,34.378,34.778,33.881,34.556,1349213,0
2011-12-08,34.111,34.689,33.526,33.596,1962474,0
2011-12-09,33.106,34.111,32.789,33.968,1903160,0
2011-12-12,33.376,33.419,32.299,32.726,2135960,0
2011-12-13,32.965,33.534,32.164,32.406,2246638,0
2011-12-14,32.113,32.618,31.9,32.121,1505833,0
2011-12-15,32.744,32.831,31.891,32.174,1596799,0
2011-12-16,32.582,33.376,32.033,32.645,4417381,0
2011-12-19,32.609,32.85,31.703,31.809,1253685,0
2011-12-20,32.618,34.672,32.618,34.387,2695215,0
2011-12-21,34.343,34.432,33.631,34.288,1755418,0
2011-12-22,34.37,35.09,34.297,34.761,1370348,0
2011-12-23,34.761,35.178,34.697,35.044,1079741,0
2011-12-27,34.964,35.258,34.786,34.99,944121,0
2011-12-28,35,35.1,34.111,34.245,1049443,0
2011-12-29,34.353,35.017,34.253,34.955,1045625,0
2011-12-30,34.896,35.129,34.704,34.704,1227586,0
2012-01-03,35.737,36.095,35.542,35.72,1650187,0
2012-01-04,35.569,35.925,35.446,35.623,1703955,0
2012-01-05,35.364,35.747,34.794,35.631,2078418,0
2012-01-06,35.682,37.082,35.419,36.715,3116592,0
2012-01-09,36.989,37.158,36.624,36.828,1764962,0
2012-01-10,37.478,38.591,37.442,38.44,2839889,0
2012-01-11,38.385,40.067,38.073,39.725,3890733,0
2012-01-12,40.067,41.033,39.247,40.954,3798486,0
2012-01-13,40.778,40.809,39.673,40.162,3388925,0
2012-01-17,40.902,40.921,39.901,40.079,1460000,0
2012-01-18,40.074,40.938,39.913,40.938,1405948,0
2012-01-19,40.947,41.396,40.786,41.317,1134688,0
2012-01-20,41.221,41.308,40.545,40.864,1373086,0
2012-01-23,40.855,41.495,40.786,41.131,800441,0
2012-01-24,40.642,41.095,40.535,41.095,1120097,0
2012-01-25,40.961,41.93,40.759,41.709,1456927,0
2012-01-26,41.806,42.329,41.345,41.869,2193786,0
2012-01-27,45.529,46.534,43.683,44.791,17444722,0
2012-01-30,44.261,45.309,43.778,44.675,3851791,0
2012-01-31,44.611,45.17,44.27,44.72,3870066,0
2012-02-01,45.225,46.862,45.191,46.594,3597454,0
2012-02-02,46.577,46.711,46.019,46.384,2197554,0
2012-02-03,48.229,48.454,47.573,47.688,3133789,0
2012-02-06,47.387,48.427,47.228,48.248,2216083,0
2012-02-07,47.913,48.375,47.608,48.146,1734592,0
2012-02-08,48.298,48.592,47.867,48.402,1967352,0
2012-02-09,48.393,48.713,47.993,48.458,2248059,0
2012-02-10,47.698,48.125,47.28,47.77,1805724,0
2012-02-13,48.355,48.541,48.07,48.178,1825445,0
2012-02-14,48.001,48.256,47.467,48.106,1524888,0
2012-02-15,48.531,48.531,47.459,47.628,1752791,0
2012-02-16,47.698,48.514,47.486,48.417,2332822,0
2012-02-17,48.782,48.836,48.196,48.522,1337482,0
2012-02-21,48.549,48.817,48.116,48.329,1599432,0
2012-02-22,48.196,48.321,47.486,47.921,1756354,0
2012-02-23,47.956,48.151,47.538,48.027,1797043,0
2012-02-24,48.163,48.458,47.708,47.804,1208174,0
2012-02-27,47.519,48.355,46.97,48.097,1804610,0
2012-02-28,48.116,48.871,47.795,48.836,2329752,0
2012-02-29,48.869,48.995,47.825,48.095,2373699,0
2012-03-01,48.312,48.531,47.486,47.795,2087090,0
2012-03-02,47.732,48.118,47.259,47.581,1248653,0
2012-03-05,47.467,47.475,46.303,46.421,1612388,0
2012-03-06,45.298,45.669,44.178,44.535,2986530,0
2012-03-07,44.599,45.626,44.599,45.465,1358662,0
2012-03-08,45.982,46.715,45.885,46.626,1749606,0
2012-03-09,46.536,46.706,45.982,46.277,2449431,0
2012-03-12,46.394,46.394,45.858,45.93,1253035,0
2012-03-13,46.241,46.581,45.849,46.545,2165403,0
2012-03-14,46.529,46.904,45.858,46.011,2263279,0
2012-03-15,46.216,46.438,45.725,46.394,2097856,0
2012-03-16,46.581,46.832,46.143,46.466,1976321,0
2012-03-19,46.349,46.545,45.93,46.312,1503509,0
2012-03-20,45.876,46.216,45.669,45.982,1587324,0
2012-03-21,46.002,46.261,45.839,45.964,1536875,0
2012-03-22,45.626,45.92,45.08,45.383,1216724,0
2012-03-23,45.574,46.098,44.919,45.744,1234193,0
2012-03-26,46.357,46.814,46.143,46.377,1650399,0
2012-03-27,46.51,46.804,46.34,46.412,2152321,0
2012-03-28,46.303,46.357,45.011,45.651,2347341,0
2012-03-29,45.154,45.812,44.831,45.744,1995135,0
2012-03-30,46.115,46.297,45.611,46.161,2579658,0
2012-04-02,46.116,47.233,45.803,47.162,3710925,0
2012-04-03,47.08,47.67,47.055,47.637,3336702,0
2012-04-04,47.055,47.269,46.761,47.162,2174688,0
2012-04-05,46.912,48.037,46.438,46.51,1973029,0
2012-04-09,46.133,46.277,45.574,46.133,4846507,0
2012-04-10,46.133,46.321,44.384,44.574,2922349,0
2012-04-11,45.401,45.697,44.927,45.474,2582921,0
2012-04-12,45.491,47.411,45.491,47.126,2237845,0
2012-04-13,46.832,47.25,46.438,46.563,1696756,0
2012-04-16,46.947,47.126,46.226,46.84,1483786,0
2012-04-17,47.386,48.18,47.313,47.822,1694680,0
2012-04-18,47.394,47.618,47.019,47.25,1284276,0
2012-04-19,47.313,47.67,46.706,47.11,1217504,0
2012-04-20,47.313,47.581,47.08,47.118,1231202,0
2012-04-23,46.438,46.698,45.812,46.634,1545669,0
2012-04-24,46.429,46.876,45.679,46.241,1915105,0
2012-04-25,46.929,48.222,46.867,48.154,2528802,0
2012-04-26,47.628,48.563,47.126,48.412,2076770,0
2012-04-27,47.368,49.591,47.304,48.269,3201518,0
2012-04-30,48.282,48.336,47.48,48.201,1652439,0
2012-05-01,48.214,49.393,47.761,48.572,2705552,0
2012-05-02,48.222,48.402,47.652,48.325,2672902,0
2012-05-03,48.295,48.534,47.027,47.242,2369515,0
2012-05-04,46.938,46.974,45.241,45.288,2360265,0
2012-05-07,45.062,46.072,44.992,45.751,2356073,0
2012-05-08,45.35,45.393,44.28,45.212,3009647,0
2012-05-09,44.476,45.41,44.092,44.772,2559006,0
2012-05-10,45.429,45.583,44.539,44.655,1541442,0
2012-05-11,44.224,44.795,44.134,44.367,1306437,0
2012-05-14,43.624,43.652,43.045,43.09,1930609,0
2012-05-15,43.127,43.35,42.062,42.196,1844416,0
2012-05-16,42.31,43,41.349,41.376,2031014,0
2012-05-17,41.473,41.473,39.67,39.677,1959078,0
2012-05-18,39.794,40.186,39.293,39.509,2223141,0
2012-05-21,39.545,41.073,39.402,40.963,2502422,0
2012-05-22,41.196,41.464,40.338,40.608,1949854,0
2012-05-23,39.999,41.295,39.293,41.073,2393574,0
2012-05-24,41.159,41.982,40.99,41.973,2994373,0
2012-05-25,42.761,42.968,42.196,42.528,3432059,0
2012-05-29,43.118,44.474,42.983,44.196,3777276,0
2012-05-30,43.268,43.571,42.31,42.357,3427459,0
2012-05-31,42.455,42.455,40.597,41.579,3846982,0
2012-06-01,40.418,40.418,38.452,38.947,4387585,0
2012-06-04,38.947,39.23,37.099,38.632,4680151,0
2012-06-05,38.341,40.07,38.309,39.969,3161818,0
2012-06-06,40.642,41.514,40.589,41.514,3123247,0
2012-06-07,41.999,42.797,41.971,42.251,3721671,0
2012-06-08,41.955,42.644,41.36,42.618,1630861,0
2012-06-11,43.282,43.282,40.875,40.957,1901108,0
2012-06-12,41.281,42.339,40.839,42.295,2330242,0
2012-06-13,42.177,42.177,41,41.236,1774188,0
2012-06-14,41.252,42.214,41.236,41.971,1957734,0
2012-06-15,42.205,42.701,41.802,42.528,1667375,0
2012-06-18,42.329,43.067,42.061,42.905,993754,0
2012-06-19,43.445,44.51,43.317,44.296,1857655,0
2012-06-20,44.187,44.621,43.479,44.001,1719476,0
2012-06-21,43.992,44.282,41.693,41.846,1770727,0
2012-06-22,42.205,42.357,41.657,42.196,2711914,0
2012-06-25,41.541,41.541,40.796,41.162,2598913,0
2012-06-26,41.541,42.761,41.405,42.348,2893033,0
2012-06-27,42.71,43.399,42.421,43.308,2662100,0
2012-06-28,42.71,43.346,42.348,43.219,3377723,0
2012-06-29,44.508,45.485,44.222,45.231,2820563,0
2012-07-02,45.535,45.679,44.51,44.647,4887609,0
2012-07-03,46.022,46.022,44.999,45.698,1429647,0
2012-07-05,45.651,45.788,44.989,45.133,2045607,0
2012-07-06,44.51,45.161,44.234,45.034,2441187,0
2012-07-09,45.202,45.229,44.162,44.35,1741137,0
2012-07-10,44.63,45.277,43.469,43.856,1785493,0
2012-07-11,43.964,43.974,42.27,42.627,2279133,0
2012-07-12,42.07,42.978,41.468,42.663,2711908,0
2012-07-13,43.237,44.001,43.228,43.813,1638034,0
2012-07-16,43.552,43.66,42.88,43.631,1120855,0
2012-07-17,43.831,44.119,42.968,43.947,1427939,0
2012-07-18,43.644,45.078,43.248,44.864,1844693,0
2012-07-19,45.05,45.349,44.594,44.756,1526299,0
2012-07-20,44.296,44.296,43.848,44.171,1573680,0
2012-07-23,43.004,43.408,42.834,43.282,1344825,0
2012-07-24,43.266,43.969,42.509,43.04,1859714,0
2012-07-25,43.366,43.535,42.644,43.535,1494349,0
2012-07-26,44.655,45.017,44.001,44.53,2078178,0
2012-07-27,44.989,46.739,44.925,46.462,3396446,0
2012-07-30,46.093,46.48,45.448,45.797,2959172,0
2012-07-31,45.8,47.505,45.211,46.946,3832881,0
2012-08-01,47.234,48.014,46.587,46.679,1987771,0
2012-08-02,46.055,47.595,45.99,47.345,3252854,0
2012-08-03,48.302,48.401,47.557,47.745,1743202,0
2012-08-06,48.142,49.021,48.024,48.751,1570470,0
2012-08-07,49.004,49.57,48.751,49.272,1909711,0
2012-08-08,48.975,49.379,48.542,48.842,1373494,0
2012-08-09,48.689,49.172,48.391,49.101,1184931,0
2012-08-10,48.581,49.021,48.312,48.975,851201,0
2012-08-13,48.732,48.912,48.256,48.842,987740,0
2012-08-14,49.12,49.147,47.908,48.049,1324578,0
2012-08-15,48.041,48.635,47.783,48.429,1190249,0
2012-08-16,48.438,49.301,48.186,49.219,1092319,0
2012-08-17,49.209,50.484,48.912,50.025,1989919,0
2012-08-20,49.75,50.287,49.531,49.862,1533544,0
2012-08-21,50.141,50.287,49.803,50.054,2098474,0
2012-08-22,49.768,50.26,49.606,50.225,1600011,0
2012-08-23,50.133,50.459,49.862,49.911,1700861,0
2012-08-24,49.79,49.799,49.005,49.635,1494137,0
2012-08-27,49.862,50.133,49.354,49.73,1379496,0
2012-08-28,49.606,50.287,49.596,49.998,1608743,0
2012-08-29,50.035,50.081,49.18,49.462,1474801,0
2012-08-30,49.165,49.54,48.975,48.985,2020030,0
2012-08-31,49.618,49.764,48.996,49.625,1988697,0
2012-09-04,49.644,49.678,48.661,48.976,1508697,0
2012-09-05,48.939,49.618,48.644,49.445,1470083,0
2012-09-06,49.868,50.916,49.799,50.898,1432986,0
2012-09-07,50.861,51.63,50.554,51.52,1517196,0
2012-09-10,51.259,52.161,51.132,51.34,1630556,0
2012-09-11,51.214,51.511,50.707,50.774,1337857,0
2012-09-12,50.809,51.259,50.554,50.834,1281706,0
2012-09-13,50.851,52.929,50.537,52.475,1524785,0
2012-09-14,52.667,53.731,52.467,52.901,2033838,0
2012-09-17,52.828,52.828,51.872,52.117,772400,0
2012-09-18,52.062,52.135,51.593,51.916,1816104,0
2012-09-19,52.241,52.729,51.52,52.467,1745230,0
2012-09-20,51.955,51.955,50.916,51.747,1587112,0
2012-09-21,52.17,52.322,51.403,51.583,2435761,0
2012-09-24,51.167,51.421,50.851,51.115,1166639,0
2012-09-25,51.467,51.484,50.52,50.52,1632748,0
2012-09-26,50.591,50.961,49.534,49.915,1380256,0
2012-09-27,50.293,50.988,49.877,50.851,1103373,0
2012-09-28,50.571,51.645,50.222,51.43,1722812,0
2012-10-01,51.574,52.441,51.331,51.566,1697156,0
2012-10-02,51.674,51.801,50.707,51.141,1271767,0
2012-10-03,51.195,51.34,50.809,50.971,1621747,0
2012-10-04,51.421,51.916,51.089,51.872,1149571,0
2012-10-05,52.296,53.633,52.18,53.341,2409201,0
2012-10-08,52.756,52.811,50.988,51.421,3269791,0
2012-10-09,51.393,51.854,50.654,50.801,1889896,0
2012-10-10,50.851,50.944,49.934,50.105,1165168,0
2012-10-11,50.537,50.841,49.294,49.364,1815859,0
2012-10-12,49.265,49.851,48.653,48.939,1367555,0
2012-10-15,49.022,50.293,48.851,50.213,1299562,0
2012-10-16,50.457,51.936,50.138,51.62,2385075,0
2012-10-17,51.764,52.208,51.475,52.025,1262050,0
2012-10-18,51.946,52.512,51.458,52.368,1248973,0
2012-10-19,51.965,52.088,50.258,50.591,1621420,0
2012-10-22,50.429,50.697,49.994,50.697,1740551,0
2012-10-23,49.806,49.806,48.86,48.958,1776039,0
2012-10-24,49.445,49.977,48.986,49.132,1143701,0
2012-10-25,49.581,49.696,47.75,48.398,2976586,0
2012-10-26,52.044,55.228,51.791,54.3,7767581,0
2012-10-31,54.598,55.463,53.178,53.443,2610844,0
2012-11-01,53.246,54.733,52.774,54.704,1587564,0
2012-11-02,55.031,55.031,53.313,53.495,1602188,0
2012-11-05,53.054,54.236,53.007,54.181,1228155,0
2012-11-06,53.633,54.778,53.633,54.561,1418166,0
2012-11-07,53.647,54.477,53.178,54.163,1908191,0
2012-11-08,53.983,54.19,52.361,52.368,1249408,0
2012-11-09,52.224,53.102,51.844,51.901,1275869,0
2012-11-12,52.117,52.251,51.205,51.62,1011104,0
2012-11-13,51.276,52.288,51.276,51.583,1626483,0
2012-11-14,51.729,51.782,49.907,50.069,1984809,0
2012-11-15,50.131,50.537,49.303,49.66,1593342,0
2012-11-16,50.157,50.554,49.327,50.24,1338949,0
2012-11-19,51.159,52.729,51.071,52.658,2414868,0
2012-11-20,52.475,53.452,52.231,52.91,1749412,0
2012-11-21,52.956,53.351,52.658,53.333,1707247,0
2012-11-23,53.767,54.207,53.216,54.172,530815,0
2012-11-26,53.595,53.777,52.882,53.452,1680221,0
2012-11-27,53.884,54.291,53.216,53.255,1823312,0
2012-11-28,52.956,54.155,52.341,54.073,2455708,0
2012-11-29,54.515,54.922,54.093,54.686,1980756,0
2012-11-30,54.607,54.992,54.417,54.895,1660083,0
2012-12-03,55.345,55.725,54.073,54.12,2012995,0
2012-12-04,54.12,54.786,53.64,53.821,1054252,0
2012-12-05,53.731,54.561,53.513,54.371,1525146,0
2012-12-06,54.128,54.922,53.786,54.895,1421609,0
2012-12-07,55.065,55.888,54.992,55.796,1669695,0
2012-12-10,55.65,56.879,55.473,56.573,2614326,0
2012-12-11,57.294,57.846,55.688,56.077,2442887,0
2012-12-12,56.428,57.818,55.66,57.42,4042189,0
2012-12-13,57.657,58.312,56.708,57.521,3533223,0
2012-12-14,57.717,58.702,57.438,58.35,2224906,0
2012-12-17,58.783,59.331,58.368,59.323,2769763,0
2012-12-18,59.442,59.965,59.134,59.892,1959621,0
2012-12-19,60.129,60.129,59.225,59.299,1547530,0
2012-12-20,59.261,60.596,58.746,60.129,2648928,0
2012-12-21,58.819,59.857,58.819,59.54,7256824,0
2012-12-24,59.252,60.487,59.088,60.189,533814,0
2012-12-26,60.433,60.704,60.044,60.172,1053782,0
2012-12-27,60.342,60.714,59.242,60.189,1188850,0
2012-12-28,59.677,60.254,59.379,59.585,823341,0
2012-12-31,59.594,61.542,59.575,61.388,1675934,0
2013-01-02,63.049,63.537,62.642,62.951,2447874,0
2013-01-03,63.065,63.122,61.975,62.139,1450056,0
2013-01-04,62.092,63.401,62.066,63.295,2969064,0
2013-01-07,63.013,63.527,62.913,63.276,1307819,0
2013-01-08,63.157,63.507,62.6,62.706,1763377,0
2013-01-09,63.031,63.716,62.706,63.672,1342981,0
2013-01-10,64.158,64.231,63.095,64.204,1715052,0
2013-01-11,64.278,64.484,63.485,63.619,1132063,0
2013-01-14,63.507,63.817,63.185,63.599,972914,0
2013-01-15,63.193,63.527,62.961,63.313,1364086,0
2013-01-16,63.049,63.229,62.762,63.15,789846,0
2013-01-17,63.589,64.962,63.554,64.52,1664407,0
2013-01-18,65.053,65.053,63.888,64.25,1331396,0
2013-01-22,64.366,64.801,64.151,64.467,991529,0
2013-01-23,64.321,64.583,63.572,64.006,1566255,0
2013-01-24,64.204,64.971,63.952,64.268,1020135,0
2013-01-25,64.475,64.89,63.907,64.862,1086371,0
2013-01-28,64.843,64.89,64.024,64.619,1311987,0
2013-01-29,64.493,65.432,64.313,65.376,1115455,0
2013-01-30,65.18,65.604,64.339,64.511,1672011,0
2013-01-31,64.142,65.342,63.861,64.186,2361883,0
2013-02-01,65.07,67.026,64.142,66.307,3131325,0
2013-02-04,65.784,65.937,64.757,65.384,1858604,0
2013-02-05,65.818,66.125,65.46,65.748,1577503,0
2013-02-06,65.469,65.854,65.087,65.648,1204467,0
2013-02-07,65.793,65.883,64.564,65.376,1070572,0
2013-02-08,65.413,66.144,65.359,66.135,1009909,0
2013-02-11,66.161,67.001,66.008,66.872,1146063,0
2013-02-12,66.848,67.083,66.188,66.694,1098669,0
2013-02-13,66.993,67.822,66.872,67.46,1564859,0
2013-02-14,67.145,67.254,66.541,66.831,2110642,0
2013-02-15,66.881,67.398,65.902,66.27,2799726,0
2013-02-19,66.576,66.728,66.117,66.242,1231021,0
2013-02-20,66.135,66.226,63.328,63.347,2194893,0
2013-02-21,63.338,63.338,60.687,61.993,4262947,0
2013-02-22,62.481,64.71,62.472,64.671,2355130,0
2013-02-25,64.123,64.757,61.291,61.345,2585364,0
2013-02-26,61.768,62.184,60.813,61.859,2166787,0
2013-02-27,62.158,64.359,62.066,63.861,2267006,0
2013-02-28,63.852,64.25,62.895,62.904,1918398,0
2013-03-01,62.33,63.166,61.606,62.885,2915576,0
2013-03-04,62.517,63.175,61.841,62.951,1704282,0
2013-03-05,63.268,64.484,63.166,64.158,1478536,0
2013-03-06,64.638,65.233,64.383,64.952,1304863,0
2013-03-07,64.835,65.19,64.321,64.971,1330840,0
2013-03-08,65.486,65.969,64.747,65.161,1375703,0
2013-03-11,65.124,65.674,64.583,65.657,907592,0
2013-03-12,65.486,66.235,65.267,65.998,1146331,0
2013-03-13,66.162,66.172,65.383,65.873,887793,0
2013-03-14,66.325,66.654,66.055,66.353,816030,0
2013-03-15,65.954,66.498,65.7,65.764,1363097,0
2013-03-18,64.803,66.135,64.803,65.969,1254563,0
2013-03-19,66.09,66.635,65.04,65.92,997512,0
2013-03-20,66.317,66.876,66.09,66.289,730988,0
2013-03-21,65.302,65.439,63.825,63.843,3058993,0
2013-03-22,64.233,64.453,63.046,63.506,1956688,0
2013-03-25,63.908,64.016,62.394,62.493,1571726,0
2013-03-26,62.928,63.352,62.44,62.711,1619889,0
2013-03-27,62.367,62.803,61.388,62.567,2166549,0
2013-03-28,62.711,63.843,62.613,63.293,1462830,0
2013-04-01,63.163,63.327,62.476,62.63,1286041,0
2013-04-02,62.865,62.882,61.624,61.777,1733300,0
2013-04-03,61.861,62.041,59.884,60.21,2774492,0
2013-04-04,60.365,61.462,60.293,61.165,1864557,0
2013-04-05,59.884,61.832,59.523,61.723,2103531,0
2013-04-08,61.76,61.796,60.8,61.472,1678650,0
2013-04-09,61.568,62.358,61.241,62.094,1569159,0
2013-04-10,62.195,62.275,61.045,61.507,1843650,0
2013-04-11,61.688,62.72,61.271,61.861,1138615,0
2013-04-12,61.415,61.624,60.455,61.598,973558,0
2013-04-15,61.598,61.732,59.279,59.414,2274299,0
2013-04-16,60.249,61.598,60.011,61.48,1702024,0
2013-04-17,60.664,60.818,60.084,60.664,1458204,0
2013-04-18,60.818,61.165,59.386,60.103,2126185,0
2013-04-19,61.019,64.178,61.019,63.226,3786043,0
2013-04-22,63.301,63.418,61.842,62.794,1735310,0
2013-04-23,62.938,64.016,62.766,63.953,1399621,0
2013-04-24,64.187,65.186,63.953,65.084,2041882,0
2013-04-25,65.764,66.712,65.448,65.808,2908916,0
2013-04-26,65.373,66.125,62.16,62.476,2931073,0
2013-04-29,62.059,62.059,60.501,61.842,2500278,0
2013-04-30,61.697,61.832,60.356,60.374,2622258,0
2013-05-01,59.984,60.021,57.504,58.028,5076538,0
2013-05-02,58.209,60.047,58.082,59.813,3006719,0
2013-05-03,60.99,62.404,60.891,61.498,2172103,0
2013-05-06,61.606,62.202,61.107,62.068,1175912,0
2013-05-07,62.476,62.984,61.976,62.72,1227131,0
2013-05-08,62.647,62.882,61.688,62.141,1297372,0
2013-05-09,62.186,62.221,60.473,60.547,2393729,0
2013-05-10,60.592,61.045,60.337,60.907,1643701,0
2013-05-13,60.618,60.99,59.875,60.293,1378029,0
2013-05-14,60.249,61.172,60.239,61.089,1271602,0
2013-05-15,61,64.169,60.863,64.16,3818883,0
2013-05-16,63.926,65.356,63.926,64.675,3506622,0
2013-05-17,65.263,66.997,65.048,66.988,3076400,0
2013-05-20,66.704,67.023,66.235,66.461,1817044,0
2013-05-21,66.451,66.761,66.135,66.261,1377780,0
2013-05-22,65.979,67.594,65.093,65.621,1652210,0
2013-05-23,64.82,65.954,64.042,65.32,1153658,0
2013-05-24,64.657,65.391,64.215,65.13,909660,0
2013-05-28,66.109,66.444,64.905,65.11,1207224,0
2013-05-29,64.657,65.349,64.423,65.12,1051539,0
2013-05-30,65.22,65.621,64.714,65.149,1014469,0
2013-05-31,64.963,66.55,64.716,64.963,1411209,0
2013-06-03,65.139,65.8,64.289,65.527,1199115,0
2013-06-04,65.356,66.635,64.134,64.413,1913752,0
2013-06-05,64.116,64.187,62.23,62.44,2048910,0
2013-06-06,62.17,63.082,61.697,63.072,1707255,0
2013-06-07,63.371,64.332,62.72,63.79,1293864,0
2013-06-10,64.033,64.377,63.563,63.908,927137,0
2013-06-11,62.891,63.336,62.622,62.865,1342317,0
2013-06-12,63.648,63.665,62.374,62.52,1042088,0
2013-06-13,62.292,65.101,62.157,64.922,1357391,0
2013-06-14,64.604,65.168,64.468,64.613,1286143,0
2013-06-17,66.403,66.403,65.331,65.741,1696421,0
2013-06-18,65.934,67.186,65.759,66.643,1681562,0
2013-06-19,66.548,66.849,65.787,65.803,993835,0
2013-06-20,64.967,65.478,63.776,64.103,1694723,0
2013-06-21,64.595,64.75,63.184,64.402,1753450,0
2013-06-24,62.928,64.058,61.893,63.684,2032460,0
2013-06-25,64.43,64.76,63.509,63.984,1147350,0
2013-06-26,64.349,65.811,64.257,65.577,1665576,0
2013-06-27,66.031,66.257,65.432,65.52,938225,0
2013-06-28,65.331,65.803,63.648,63.694,2684209,0
2013-07-01,64.012,65.631,63.458,64.939,1789458,0
2013-07-02,64.794,65.75,63.665,64.329,1546794,0
2013-07-03,64.165,64.768,63.829,64.621,623342,0
2013-07-05,65.422,65.868,64.674,65.511,794377,0
2013-07-08,65.887,66.257,65.44,66.149,1277575,0
2013-07-09,66.449,67.413,66.449,66.808,1669417,0
2013-07-10,66.798,67.115,65.849,66.412,1237323,0
2013-07-11,67.613,67.824,66.885,67.296,1183636,0
2013-07-12,67.223,67.296,66.633,67.286,824317,0
2013-07-15,67.177,67.996,67.158,67.505,1034213,0
2013-07-16,67.787,67.942,66.653,66.952,1142598,0
2013-07-17,67.322,68.678,67.322,68.489,1698776,0
2013-07-18,68.542,69.323,67.988,68.115,1357193,0
2013-07-19,68.205,69.024,67.705,68.878,1066642,0
2013-07-22,68.87,69.469,68.596,68.789,855540,0
2013-07-23,69.033,69.271,68.461,68.971,812580,0
2013-07-24,68.996,69.142,67.505,68.269,936550,0
2013-07-25,67.996,69.097,67.969,68.66,1168502,0
2013-07-26,68.35,68.377,66.875,67.468,971043,0
2013-07-29,67.587,68.561,67.505,68.26,1309730,0
2013-07-30,72.389,73.966,70.507,72.553,3862727,0
2013-07-31,72.628,74.083,72.008,73.172,1968877,0
2013-08-01,73.482,75.284,73.482,74.875,1697438,0
2013-08-02,74.748,75.019,73.619,74.974,1723093,0
2013-08-05,75.357,75.43,74.594,75.048,1167140,0
2013-08-06,75.038,75.211,73.317,73.619,1720035,0
2013-08-07,73.307,73.847,72.736,73.637,1373248,0
2013-08-08,74.002,74.601,73.163,73.209,1516047,0
2013-08-09,73.345,74.547,72.736,72.844,1477438,0
2013-08-12,72.345,72.844,71.99,72.135,1260412,0
2013-08-13,72.328,73.582,72.044,73.354,1384985,0
2013-08-14,73.163,73.619,72.663,72.835,949965,0
2013-08-15,72.353,72.361,70.17,71.244,1695430,0
2013-08-16,70.661,71.399,69.925,70.825,1797409,0
2013-08-19,70.844,72.173,70.597,70.944,1200278,0
2013-08-20,70.998,71.964,70.771,71.399,663073,0
2013-08-21,71.181,72.145,71.045,71.27,907923,0
2013-08-22,71.49,72.527,71.27,72.283,549826,0
2013-08-23,72.361,72.6,71.644,72.484,527557,0
2013-08-26,72.518,72.862,71.181,71.209,1582043,0
2013-08-27,70.06,70.443,68.934,69.033,2045485,0
2013-08-28,69.125,69.216,68.142,68.461,2526034,0
2013-08-29,68.461,70.098,68.003,69.552,1439007,0
2013-08-30,69.779,69.852,68.934,69.142,1300328,0
2013-09-03,70.231,71.281,69.172,69.911,1710123,0
2013-09-04,69.84,70.187,68.909,69.94,1276189,0
2013-09-05,70.05,70.168,69.732,69.858,685147,0
2013-09-06,70.307,70.388,68.927,69.94,1512995,0
2013-09-09,70.224,70.863,69.825,70.317,1229874,0
2013-09-10,71.037,71.329,70.151,70.733,1749315,0
2013-09-11,71.081,71.739,70.844,71.623,1495547,0
2013-09-12,71.72,71.812,70.433,70.927,1128169,0
2013-09-13,71.037,71.118,69.649,69.868,1758628,0
2013-09-16,71.072,71.219,69.411,69.684,5697775,0
2013-09-17,69.741,70.681,69.594,70.661,2157470,0
2013-09-18,70.489,72.178,69.994,71.95,1663187,0
2013-09-19,72.342,73.138,72.087,72.334,1470228,0
2013-09-20,72.326,72.852,71.693,71.72,1714565,0
2013-09-23,71.693,71.729,70.607,70.826,1232367,0
2013-09-24,70.597,71.118,69.785,70.471,1369042,0
2013-09-25,70.378,70.752,69.43,70.087,1086680,0
2013-09-26,70.096,71.623,70.031,71.438,1408705,0
2013-09-27,71.247,71.501,70.853,70.964,1216416,0
2013-09-30,70.133,71.492,69.979,71.146,1077781,0
2013-10-01,71.1,72.56,71.054,72.542,2022477,0
2013-10-02,71.83,72.013,70.553,71.994,2121021,0
2013-10-03,71.658,71.85,69.902,71.272,1449283,0
2013-10-04,71.192,73.154,70.771,73.073,1647639,0
2013-10-07,72.195,72.359,70.954,71.008,1625661,0
2013-10-08,70.844,70.844,69.291,69.384,2382068,0
2013-10-09,69.604,70.569,68.643,69.775,1959356,0
2013-10-10,70.645,71.465,70.077,71.128,1148121,0
2013-10-11,70.927,71.254,70.7,71.219,1138507,0
2013-10-14,70.569,71.567,70.222,71.521,981779,0
2013-10-15,71.348,73.2,71.272,72.453,3321871,0
2013-10-16,72.955,73.804,72.635,73.318,1592321,0
2013-10-17,73.247,74.479,73.21,74.398,907511,0
2013-10-18,74.591,74.902,73.859,74.535,1107263,0
2013-10-21,74.825,75.319,73.776,74.176,1131887,0
2013-10-22,74.525,75.595,74.152,75.393,1339189,0
2013-10-23,74.843,75.768,74.671,75.438,1392959,0
2013-10-24,75.438,75.438,74.496,75.056,1800378,0
2013-10-25,70.607,72.186,69.519,71.183,8299621,0
2013-10-28,71.128,71.137,69.146,69.649,4299446,0
2013-10-29,70.105,71.711,69.775,71.64,2813978,0
2013-10-30,71.85,72.67,70.991,71.594,1695298,0
2013-10-31,71.492,72.515,71.338,71.959,1762735,0
2013-11-01,72.15,72.222,70.781,71.438,1218423,0
2013-11-04,71.567,71.702,70.442,70.954,1256612,0
2013-11-05,70.817,71.338,70.498,70.991,826394,0
2013-11-06,71.202,72.022,70.733,71.164,1280772,0
2013-11-07,71.501,71.867,70.058,70.151,2120678,0
2013-11-08,70.534,72.29,70.424,72.251,2380598,0
2013-11-11,72.096,72.326,71.665,72.16,814691,0
2013-11-12,71.95,72.772,71.729,72.213,969188,0
2013-11-13,71.932,72.999,71.858,72.809,986541,0
2013-11-14,72.937,73.154,72.04,72.367,1741939,0
2013-11-15,72.307,72.843,71.72,71.884,1370772,0
2013-11-18,72.096,72.132,70.908,71.11,1454066,0
2013-11-19,71.072,71.192,69.61,70.021,1934403,0
2013-11-20,70.196,70.204,69.137,69.291,1390661,0
2013-11-21,69.585,70.05,69.146,69.822,995250,0
2013-11-22,70.003,70.204,69.619,69.803,1389755,0
2013-11-25,69.877,70.003,69.191,69.311,1156396,0
2013-11-26,68.937,69.84,68.833,68.909,1399856,0
2013-11-27,69.256,70.178,69.018,69.994,976212,0
2013-11-29,70.178,70.79,70.168,70.351,516730,0
2013-12-02,70.516,71.081,69.748,69.831,1345084,0
2013-12-03,69.448,70.003,68.542,68.889,1208112,0
2013-12-04,68.307,68.871,67.702,68.113,1516071,0
2013-12-05,67.856,68.661,67.702,67.866,1479273,0
2013-12-06,68.955,69.921,68.597,69.604,1446561,0
2013-12-09,69.619,69.629,68.626,68.826,1593426,0
2013-12-10,68.717,69.191,68.515,68.782,1616547,0
2013-12-11,68.955,68.955,67.987,68.088,1822651,0
2013-12-12,68.031,68.397,67.718,67.773,2104229,0
2013-12-13,68.397,68.397,66.638,66.681,2998398,0
2013-12-16,67.224,67.92,67.177,67.38,1944503,0
2013-12-17,67.674,68.149,67.261,67.929,3715321,0
2013-12-18,67.966,68.673,67.215,68.491,2192731,0
2013-12-19,68.426,69.216,68.243,68.828,3092176,0
2013-12-20,69.187,70.317,69.04,69.674,4272199,0
2013-12-23,70.196,70.793,69.839,70.702,1756551,0
2013-12-24,70.664,71.794,70.664,71.777,1159066,0
2013-12-26,71.849,72.518,71.849,72.464,1798218,0
2013-12-27,72.491,72.894,72.369,72.545,914555,0
2013-12-30,72.484,73.344,72.379,73.315,1686872,0
2013-12-31,73.298,74.177,73.263,74.05,2389391,0
2014-01-02,73.693,73.893,73.299,73.665,1757755,0
2014-01-03,73.83,74.271,73.519,73.565,1026276,0
2014-01-06,74.107,74.271,72.691,73.187,1407143,0
2014-01-07,73.168,73.381,72.691,72.903,1572218,0
2014-01-08,72.611,72.932,71.719,72.674,1936151,0
2014-01-09,72.942,73.4,72.446,72.767,1149320,0
2014-01-10,73.325,73.804,72.738,72.885,1060489,0
2014-01-13,72.591,73.013,71.564,71.728,1166584,0
2014-01-14,71.866,72.979,71.866,72.758,1177820,0
2014-01-15,72.823,73.575,72.786,73.235,1505951,0
2014-01-16,73.16,73.674,72.912,73.253,886921,0
2014-01-17,73.089,73.767,72.674,73.299,1115907,0
2014-01-21,73.932,74.555,72.932,73.079,2522702,0
2014-01-22,73.079,73.178,70.821,71.435,3432146,0
2014-01-23,70.674,70.674,68.663,69.921,3443870,0
2014-01-24,68.968,69.573,68.378,68.482,3223982,0
2014-01-27,68.545,68.977,66.987,68.253,2601142,0
2014-01-28,68.517,69.4,68.176,69.022,2164848,0
2014-01-29,68.69,69.802,68.351,68.536,2106946,0
2014-01-30,69.243,69.94,68.473,69.711,2462532,0
2014-01-31,70.838,73.187,69.969,71.536,3802499,0
2014-02-03,71.802,72.078,69.764,69.839,2259597,0
2014-02-04,70.271,70.994,69.4,70.656,1921209,0
2014-02-05,70.491,71.656,69.773,71.408,2359617,0
2014-02-06,71.389,72.206,71.188,71.682,1753731,0
2014-02-07,72.078,72.767,71.768,72.639,1608846,0
2014-02-10,72.611,73.712,72.455,73.556,1742918,0
2014-02-11,73.6,73.858,72.959,73.235,1873000,0
2014-02-12,73.315,75.125,73.273,74.923,1886205,0
2014-02-13,74.619,76.254,74.324,75.682,2011677,0
2014-02-14,75.546,76.161,74.775,76.014,942267,0
2014-02-18,76.301,76.307,75.527,75.997,1275433,0
2014-02-19,76.005,76.511,75.198,75.29,1725980,0
2014-02-20,75.363,76.033,74.324,75.988,1395229,0
2014-02-21,76.987,77.711,76.511,77.392,2162987,0
2014-02-24,77.282,78.098,76.951,77.162,1861610,0
2014-02-25,77.107,79.043,77.051,78.714,2562791,0
2014-02-26,78.694,79.372,78.282,78.821,1934815,0
2014-02-27,78.547,79.676,78.547,79.657,1979599,0
2014-02-28,79.878,80.878,79.537,80.227,1903458,0
2014-03-03,79.409,80.64,79.253,79.978,1826627,0
2014-03-04,80.949,81.006,80.28,80.328,1633912,0
2014-03-05,80.374,80.558,79.74,80.135,1391469,0
2014-03-06,80.558,81.574,80.474,80.721,1430477,0
2014-03-07,80.924,81.034,79.833,80.328,1563405,0
2014-03-10,80.17,80.794,79.29,80.125,1640846,0
2014-03-11,80.2,80.347,79.172,79.362,2135023,0
2014-03-12,78.985,79.234,78.322,78.691,2124788,0
2014-03-13,78.886,79.401,77.411,77.807,2023559,0
2014-03-14,77.779,78.498,76.987,77.116,1936880,0
2014-03-17,77.77,78.312,77.318,77.916,1270953,0
2014-03-18,77.999,78.514,77.926,78.231,931506,0
2014-03-19,78.286,78.949,77.448,77.88,1380707,0
2014-03-20,77.704,78.828,77.676,78.774,1083053,0
2014-03-21,79.337,80.019,78.731,79.31,2587502,0
2014-03-24,79.392,79.942,78.286,78.582,1039374,0
2014-03-25,78.886,79.509,78.387,79.06,940755,0
2014-03-26,79.234,79.427,77.668,77.676,1101884,0
2014-03-27,77.714,78.185,77.069,77.752,1459285,0
2014-03-28,77.936,78.956,77.788,78.867,798060,0
2014-03-31,79.234,79.658,78.913,79.427,939222,0
2014-04-01,79.509,80.514,78.635,79.346,1613733,0
2014-04-02,79.457,80.588,79.353,80.489,1095570,0
2014-04-03,80.681,81.574,79.916,80.322,1049948,0
2014-04-04,81.003,81.216,79.18,79.704,1258536,0
2014-04-07,79.538,79.576,77.484,77.991,910078,0
2014-04-08,78.046,78.739,77.752,78.029,1016208,0
2014-04-09,78.425,79.621,77.87,79.567,1283132,0
2014-04-10,79.677,79.834,77.465,77.501,1058346,0
2014-04-11,77.169,78.358,77.051,77.999,2048844,0
2014-04-14,78.349,78.766,77.88,78.415,1275378,0
2014-04-15,78.635,79.668,78.452,79.475,1439116,0
2014-04-16,80.368,81.528,80.284,81.475,2159325,0
2014-04-17,81.309,82.082,80.901,81.612,1595031,0
2014-04-21,81.593,81.603,80.284,80.754,1505963,0
2014-04-22,81.142,82.046,80.726,81.593,1008611,0
2014-04-23,81.74,82.064,81.251,81.612,1126839,0
2014-04-24,82.174,82.174,80.028,80.44,2017879,0
2014-04-25,77.403,78.956,76.001,77.724,3284661,0
2014-04-28,78.294,79.234,77.255,78.166,1646136,0
2014-04-29,78.212,79.733,78.212,79.409,1699916,0
2014-04-30,79.253,80.35,79.253,80.312,1347005,0
2014-05-01,80.194,80.449,79.032,79.215,1136999,0
2014-05-02,79.28,80.099,78.905,79.087,962127,0
2014-05-05,78.922,79.437,78.506,79.143,1326559,0
2014-05-06,79.06,79.3,78.34,78.701,1055389,0
2014-05-07,79.051,79.677,78.358,79.614,866265,0
2014-05-08,79.509,80.36,78.212,78.608,1206154,0
2014-05-09,78.506,79.18,77.788,79.068,1266261,0
2014-05-12,79.392,79.64,78.956,79.529,1220762,0
2014-05-13,79.733,79.981,78.756,78.867,911754,0
2014-05-14,79.124,79.484,78.662,78.895,852151,0
2014-05-15,78.774,78.995,77.051,77.318,1589777,0
2014-05-16,77.188,77.586,76.573,77.558,1518609,0
2014-05-19,77.64,79.786,77.273,78.828,1322653,0
2014-05-20,78.791,79.475,78.009,78.073,1209238,0
2014-05-21,78.358,79.28,78.249,78.294,1837050,0
2014-05-22,78.156,78.739,78.019,78.387,1108112,0
2014-05-23,78.599,79.64,78.286,79.509,1034653,0
2014-05-27,79.768,80.616,78.976,79.337,1238411,0
2014-05-28,79.337,80.256,79.31,79.742,723597,0
2014-05-29,79.916,81.337,79.538,81.105,979384,0
2014-05-30,81.003,81.372,80.653,81.319,1310974,0
2014-06-02,81.319,82.221,81.032,82.108,1165134,0
2014-06-03,81.712,82.872,81.712,82.542,1724501,0
2014-06-04,82.221,83.427,81.879,83.105,1156592,0
2014-06-05,83.047,83.096,81.693,82.47,1204809,0
2014-06-06,82.829,83.01,82.534,82.811,931917,0
2014-06-09,82.811,83.288,82.48,82.627,770425,0
2014-06-10,82.35,82.91,81.77,82.891,777461,0
2014-06-11,82.439,82.772,82.27,82.338,1029019,0
2014-06-12,82.31,82.854,81.598,81.745,819790,0
2014-06-13,81.827,82.245,81.332,82.171,1233518,0
2014-06-16,81.865,82.07,80.498,81.302,1213455,0
2014-06-17,81.005,81.672,80.72,81.07,666906,0
2014-06-18,80.923,81.558,80.544,81.47,821490,0
2014-06-19,81.637,81.845,80.793,80.977,901324,0
2014-06-20,80.977,81.716,80.886,81.488,1214346,0
2014-06-23,81.488,81.497,80.692,81.097,657499,0
2014-06-24,81.005,81.488,80.626,80.626,1041632,0
2014-06-25,80.616,81.235,80.07,80.672,1097181,0
2014-06-26,80.765,80.765,79.905,80.579,914536,0
2014-06-27,80.164,80.94,79.692,80.849,1691723,0
2014-06-30,80.849,81.015,79.959,80.793,958465,0
2014-07-01,80.849,81.578,80.34,81.125,757255,0
2014-07-02,81.293,81.41,80.81,81.08,778869,0
2014-07-03,81.672,82.023,81.497,81.902,446452,0
2014-07-07,81.811,81.902,80.968,81.191,697014,0
2014-07-08,81.117,81.357,80.645,80.933,784848,0
2014-07-09,81.155,81.244,80.377,80.72,855961,0
2014-07-10,80.255,81.348,79.432,80.245,868731,0
2014-07-11,80.349,80.459,79.692,80.311,848466,0
2014-07-14,80.755,81.219,79.979,80.264,731431,0
2014-07-15,79.683,80.645,79.404,79.442,1332492,0
2014-07-16,79.94,79.969,79.515,79.959,1373444,0
2014-07-17,79.563,80.136,79.202,79.654,1346782,0
2014-07-18,79.803,80.228,79.572,80.036,816182,0
2014-07-21,79.72,80.173,79.452,80.107,681844,0
2014-07-22,80.571,81.08,80.264,80.886,1175496,0
2014-07-23,80.876,81.578,80.876,81.4,941076,0
2014-07-24,81.392,81.803,81.209,81.367,878395,0
2014-07-25,80.996,82.079,80.996,82.051,1201953,0
2014-07-28,82.003,82.338,80.746,82.013,2020269,0
2014-07-29,77.242,77.694,75.382,75.4,5573518,0
2014-07-30,75.634,76.325,74.864,75.188,3434770,0
2014-07-31,74.727,74.817,72.726,72.865,3480255,0
2014-08-01,72.847,73.265,72.339,72.569,2107374,0
2014-08-04,72.959,73.513,72.365,73.255,1829090,0
2014-08-05,72.855,73.838,72.559,73.004,1907198,0
2014-08-06,72.811,73.763,72.736,73.432,1195231,0
2014-08-07,73.679,73.977,72.774,73.04,991082,0
2014-08-08,73.265,73.93,72.838,73.865,1075782,0
2014-08-11,73.865,74.264,73.616,73.865,1119131,0
2014-08-12,73.586,74.143,73.456,73.995,802868,0
2014-08-13,74.43,75.262,73.995,74.938,1117103,0
2014-08-14,74.92,75.141,74.707,74.992,494105,0
2014-08-15,75.001,75.437,74.236,74.605,1154863,0
2014-08-18,75.335,75.493,74.588,75.16,1639375,0
2014-08-19,75.493,75.586,75.123,75.437,718127,0
2014-08-20,75.5,75.984,75.225,75.861,1042537,0
2014-08-21,75.78,76.204,75.308,75.835,616826,0
2014-08-22,75.762,75.79,75.123,75.233,985228,0
2014-08-25,75.576,76.159,75.41,75.752,614359,0
2014-08-26,76.01,76.103,75.354,75.372,867996,0
2014-08-27,75.658,75.843,75.077,75.28,1349512,0
2014-08-28,75.188,76.409,75.123,76.262,1438783,0
2014-08-29,76.325,76.862,75.956,76.28,727951,0
2014-09-02,76.594,77.018,76.262,76.834,1242891,0
2014-09-03,77.113,77.4,76.594,76.686,1459935,0
2014-09-04,76.677,77.37,76.28,76.371,1020757,0
2014-09-05,76.464,77.122,76.306,77.103,898113,0
2014-09-08,77.175,77.648,76.89,77.122,1219710,0
2014-09-09,76.964,77.297,76.63,76.733,1168478,0
2014-09-10,76.724,77.324,76.399,77.297,1241593,0
2014-09-11,77.102,79.145,76.127,76.478,6072724,0
2014-09-12,76.721,78.476,76.488,77.139,2412675,0
2014-09-15,77.184,77.341,76.498,77.026,1213166,0
2014-09-16,77.102,78.067,76.765,77.761,1395845,0
2014-09-17,78.106,78.206,77.463,77.612,1328850,0
2014-09-18,78.067,78.624,77.956,78.606,1029255,0
2014-09-19,78.895,79.116,78.448,78.774,1860805,0
2014-09-22,78.689,78.781,77.798,77.862,1106311,0
2014-09-23,77.91,77.91,76.87,76.888,814633,0
2014-09-24,77.184,78.235,76.962,78.16,1030689,0
2014-09-25,77.761,77.966,76.367,76.367,1108530,0
2014-09-26,76.442,76.924,76.2,76.785,761856,0
2014-09-29,76.322,76.861,75.94,76.517,731991,0
2014-09-30,76.469,76.656,74.984,75.131,1127704,0
2014-10-01,74.946,74.946,73.199,73.367,1518408,0
2014-10-02,73.171,73.367,71.844,72.979,1936047,0
2014-10-03,73.415,74.129,73.071,73.293,2023317,0
2014-10-06,73.824,74.278,73.544,73.805,1092812,0
2014-10-07,73.18,73.276,72.076,72.085,1397591,0
2014-10-08,71.966,72.932,71.028,72.784,1623420,0
2014-10-09,72.67,72.774,70.638,70.646,1454133,0
2014-10-10,70.386,70.571,68.508,69.272,2838401,0
2014-10-13,69.263,69.698,66.375,66.401,2022618,0
2014-10-14,66.689,69.011,66.645,67.637,2282904,0
2014-10-15,66.523,68.474,65.369,68.241,1794910,0
2014-10-16,66.902,69.263,66.902,69.049,1454009,0
2014-10-17,69.866,70.747,69.475,69.791,1342332,0
2014-10-20,69.492,70.489,69.177,70.489,1758655,0
2014-10-21,71.686,72.774,70.227,72.539,1176974,0
2014-10-22,72.987,73.488,72.068,72.105,1586154,0
2014-10-23,72.828,73.267,71.772,72.449,1469029,0
2014-10-24,72.42,72.439,70.786,72.038,1686356,0
2014-10-27,71.204,71.594,68.454,69.049,3076907,0
2014-10-28,69.653,71.101,69.216,71.101,1728666,0
2014-10-29,71.028,71.388,68.807,69.216,3020557,0
2014-10-30,68.742,70.589,68.733,70.376,2069358,0
2014-10-31,72.745,75.83,71.937,75.03,3620756,0
2014-11-03,76.636,77.148,75.903,76.19,2676852,0
2014-11-04,76.599,76.731,74.307,74.787,2812086,0
2014-11-05,75.253,76.405,75.217,76.2,1211757,0
2014-11-06,76.367,77.695,75.792,76.591,1716084,0
2014-11-07,76.563,76.608,75.459,76.599,1946530,0
2014-11-10,76.526,77.993,76.442,77.872,2834663,0
2014-11-11,77.808,78.571,77.499,78.328,1525486,0
2014-11-12,78.179,78.355,77.473,78.077,1358225,0
2014-11-13,78.282,78.291,77.158,77.621,793877,0
2014-11-14,77.91,78.216,77.509,78.188,779073,0
2014-11-17,77.853,78.096,77.659,77.975,700730,0
2014-11-18,78.114,79.498,77.744,79.404,1024321,0
2014-11-19,79.356,79.452,78.66,79.201,1588258,0
2014-11-20,78.93,79.88,78.738,79.88,1313722,0
2014-11-21,81.049,82.6,81.049,81.597,1951734,0
2014-11-24,81.645,81.688,80.602,81.067,1694647,0
2014-11-25,80.687,81.374,80.149,80.248,977826,0
2014-11-26,80.325,80.631,79.423,80.584,691193,0
2014-11-28,79.785,79.785,76.823,77.017,1305264,0
2014-12-01,77.083,77.083,75.578,76.312,1562892,0
2014-12-02,76.775,77.834,76.303,77.704,1361259,0
2014-12-03,77.482,78.58,77.174,78.345,1513598,0
2014-12-04,78.021,78.198,76.878,77.297,1673032,0
2014-12-05,76.098,76.275,74.427,74.777,2712158,0
2014-12-08,75.243,75.485,73.609,73.953,2116851,0
2014-12-09,73.061,73.877,72.345,73.805,1720558,0
2014-12-10,73.599,73.637,69.97,70.461,2397804,0
2014-12-11,70.946,72.132,70.451,70.695,1900739,0
2014-12-12,69.957,69.984,67.585,67.753,2833250,0
2014-12-15,68.435,68.958,67.249,67.275,3116567,0
2014-12-16,66.839,68.677,66.352,66.829,2567764,0
2014-12-17,67.295,68.238,66.951,68.07,3436301,0
2014-12-18,68.714,69.853,68.21,69.825,1878223,0
2014-12-19,70.217,70.908,69.797,70.6,2557036,0
2014-12-22,70.6,71.431,70.217,71.422,1494319,0
2014-12-23,71.86,72.215,71.393,71.674,1613573,0
2014-12-24,71.935,72.01,71.199,71.711,461575,0
2014-12-26,71.376,72.224,71.31,71.664,654905,0
2014-12-29,71.61,72.094,71.021,71.291,987640,0
2014-12-30,71.235,71.797,70.862,71.506,978949,0
2014-12-31,71.525,71.805,70.778,70.834,1094564,0
2015-01-02,70.927,71.59,70.62,71.413,1677467,0
2015-01-05,70.657,70.731,68.834,68.948,2253853,0
2015-01-06,68.873,69.517,67.845,68.658,1603868,0
2015-01-07,69.265,69.303,68.002,68.22,1788762,0
2015-01-08,69.013,70.338,68.641,70.33,2466332,0
2015-01-09,70.703,70.872,68.958,69.507,1243445,0
2015-01-12,69.312,69.461,67.408,67.77,1818293,0
2015-01-13,68.435,68.929,66.109,66.988,2050874,0
2015-01-14,65.896,66.257,64.608,66.09,2237228,0
2015-01-15,66.594,66.671,65.129,65.176,2610752,0
2015-01-16,64.924,66.529,64.757,66.362,2415658,0
2015-01-20,66.594,66.854,64.717,65.23,2649707,0
2015-01-21,64.896,66.643,63.868,66.529,2081066,0
2015-01-22,67.081,67.79,66.464,67.677,1844896,0
2015-01-23,66.733,66.863,64.521,64.559,3073984,0
2015-01-26,64.737,65.52,64.204,65.148,1720267,0
2015-01-27,64.354,66.203,64.242,65.659,1422601,0
2015-01-28,66.126,66.426,63.933,64.103,1541567,0
2015-01-29,64.652,64.66,63.291,64.093,2864892,0
2015-01-30,63.309,66.97,62.682,66.193,4344898,0
2015-02-02,66.333,66.854,64.185,65.221,2783559,0
2015-02-03,65.687,68.416,65.678,68.276,3479790,0
2015-02-04,67.275,67.863,66.446,67.051,1882804,0
2015-02-05,67.453,69.452,67.444,69.041,1705489,0
2015-02-06,69.135,69.694,68.21,68.349,1572549,0
2015-02-09,68.349,70.366,68.349,69.638,1976779,0
2015-02-10,69.825,69.825,68.575,69.406,1218346,0
2015-02-11,69.171,69.322,68.08,68.976,1300352,0
2015-02-12,69.424,70.432,69.424,70.135,1114628,0
2015-02-13,70.348,71.057,70.135,70.657,1343810,0
2015-02-17,70.312,71.208,69.75,70.843,1423710,0
2015-02-18,70.423,70.778,70.031,70.525,1052209,0
2015-02-19,69.947,70.525,69.424,69.742,1790552,0
2015-02-20,69.527,70.657,69.162,70.471,992542,0
2015-02-23,70.17,71.049,69.873,70.872,1260673,0
2015-02-24,71.216,71.413,70.571,70.815,708875,0
2015-02-25,70.889,71.47,70.889,71.189,801015,0
2015-02-26,70.749,71.413,69.937,70.302,1409224,0
2015-02-27,70.274,70.629,69.507,69.527,1387335,0
2015-03-02,69.078,70.432,68.649,70.414,1350476,0
2015-03-03,70.031,70.348,69.022,69.397,1492164,0
2015-03-04,69.714,69.75,68.958,69.527,1392029,0
2015-03-05,69.817,69.817,68.171,68.677,2254365,0
2015-03-06,68.286,68.565,67.201,67.351,1673369,0
2015-03-09,67.341,67.714,67.136,67.322,1069244,0
2015-03-10,66.454,66.733,66.064,66.257,1083594,0
2015-03-11,66.1,67.004,65.616,65.707,1435082,0
2015-03-12,66.081,66.616,65.835,66.324,998001,0
2015-03-13,66.054,66.232,64.719,64.907,1527297,0
2015-03-16,64.952,65.302,64.005,65.029,2384858,0
2015-03-17,64.474,64.991,63.741,64.729,1557322,0
2015-03-18,64.296,67.067,63.949,66.466,1602894,0
2015-03-19,65.921,65.966,64.56,64.747,1807009,0
2015-03-20,64.802,65.498,64.55,65.234,1893362,0
2015-03-23,65.215,66.107,65.18,65.357,1462880,0
2015-03-24,65.142,65.535,64.85,65.029,775360,0
2015-03-25,65.18,65.574,64.483,64.661,1587882,0
2015-03-26,64.624,65.413,64.361,64.644,1613221,0
2015-03-27,64.794,65.093,63.93,64.53,2119729,0
2015-03-30,65.18,66.596,65.142,66.117,1469160,0
2015-03-31,65.385,65.855,64.812,65.048,1759436,0
2015-04-01,64.821,65.102,63.676,64.052,1726512,0
2015-04-02,63.985,64.54,63.62,63.93,1390368,0
2015-04-06,64.202,65.629,64.1,65.253,2473871,0
2015-04-07,65.312,65.825,65.253,65.657,1767139,0
2015-04-08,65.675,66.344,65.18,65.931,1941064,0
2015-04-09,66.165,67.677,65.753,67.527,1658489,0
2015-04-10,67.62,67.912,67.038,67.902,1566906,0
2015-04-13,67.968,68.063,67.573,67.733,1192216,0
2015-04-14,67.826,69.058,67.771,68.747,1802644,0
2015-04-15,69.105,71.001,68.983,70.738,2714924,0
2015-04-16,70.513,71.18,70.175,70.766,2533163,0
2015-04-17,72.213,72.937,70.391,71.246,2947691,0
2015-04-20,71.715,72.081,70.663,71.106,1826898,0
2015-04-21,71.142,71.255,69.358,69.997,2060243,0
2015-04-22,70.203,71.753,70.044,71.453,1875611,0
2015-04-23,71.312,71.82,70.711,70.721,1630470,0
2015-04-24,70.955,71.574,70.513,70.881,1192896,0
2015-04-27,70.936,71.651,70.746,71.33,1362789,0
2015-04-28,70.955,71.171,70.156,71.142,1327431,0
2015-04-29,70.606,71.733,70.561,71.651,1196368,0
2015-04-30,71.528,71.848,70.766,71.583,1745252,0
2015-05-01,72.269,74.599,71.632,73.951,3079401,0
2015-05-04,74.194,74.571,73.669,73.875,2115577,0
2015-05-05,74.571,76.007,74.514,74.702,2384538,0
2015-05-06,75.022,75.424,73.892,74.166,1792104,0
2015-05-07,73.951,74.044,73.339,73.548,1895735,0
2015-05-08,74.683,75.36,74.334,75.21,1850878,0
2015-05-11,75.031,75.633,74.514,75.227,2263046,0
2015-05-12,74.815,74.918,73.679,73.912,1235778,0
2015-05-13,73.96,74.053,73.266,73.519,1739160,0
2015-05-14,73.867,74.008,73.369,73.452,1548486,0
2015-05-15,73.311,73.566,72.692,73.491,1396663,0
2015-05-18,73.51,73.708,72.608,73.189,1085939,0
2015-05-19,72.889,73.329,71.989,72.363,1517327,0
2015-05-20,72.523,72.956,72.158,72.589,1020806,0
2015-05-21,72.777,73.538,72.57,73.378,1135465,0
2015-05-22,73.285,74.025,73.097,73.311,893655,0
2015-05-26,73.106,73.106,71.395,71.753,1489492,0
2015-05-27,71.622,72.213,71.405,71.922,995766,0
2015-05-28,71.791,71.94,71.443,71.857,857221,0
2015-05-29,72.072,73.699,71.81,72.1,2098116,0
2015-06-01,72.72,72.815,71.293,72.007,2036327,0
2015-06-02,71.865,72.655,71.209,72.269,1810540,0
2015-06-03,72.542,73.892,72.308,73.51,1651342,0
2015-06-04,73.039,73.471,72.279,73.058,1669229,0
2015-06-05,72.777,73.078,72.195,72.579,1751750,0
2015-06-08,72.928,73.622,72.825,73.126,1631537,0
2015-06-09,73.256,73.538,72.777,73.106,1468887,0
2015-06-10,73.602,74.149,73.491,73.791,1123777,0
2015-06-11,73.858,74.112,73.405,73.611,807044,0
2015-06-12,73.498,73.688,72.951,73.46,738678,0
2015-06-15,72.696,73.337,72.017,73.308,1059131,0
2015-06-16,73.263,74.009,72.933,73.943,754675,0
2015-06-17,74.122,74.575,73.716,74.528,1114216,0
2015-06-18,74.66,76.075,74.575,75.868,1833086,0
2015-06-19,76,76.699,75.735,75.972,2731514,0
2015-06-22,77.455,78.832,77.029,78.387,2629923,0
2015-06-23,78.246,78.568,78.086,78.35,1542677,0
2015-06-24,78.445,79.2,77.51,77.717,1380959,0
2015-06-25,77.823,78.767,77.814,78.484,1701302,0
2015-06-26,78.484,79.2,78.427,79.059,3352288,0
2015-06-29,78.03,78.484,77.615,77.974,2761811,0
2015-06-30,78.436,78.993,76.717,77.236,2246937,0
2015-07-01,78.152,78.152,76.245,76.51,1550772,0
2015-07-02,76.662,76.934,75.17,75.698,2043046,0
2015-07-06,74.791,75.377,73.849,74.064,1665393,0
2015-07-07,73.791,74.141,71.79,73.961,2834164,0
2015-07-08,73.742,73.742,71.544,71.611,1600561,0
2015-07-09,72.903,73.424,72.054,72.082,1151506,0
2015-07-10,72.923,73.498,72.554,72.865,1127352,0
2015-07-13,73.206,73.591,72.782,73.498,1080424,0
2015-07-14,73.158,74.878,73.035,74.82,1249689,0
2015-07-15,74.688,75.199,74.282,74.829,1861025,0
2015-07-16,75.075,75.385,74.009,75.17,1812853,0
2015-07-17,75.385,75.886,73.424,73.801,1736898,0
2015-07-20,73.433,73.575,72.481,72.582,1090593,0
2015-07-21,72.451,73.102,72.149,72.29,1534034,0
2015-07-22,72.214,72.461,71.28,71.46,1262841,0
2015-07-23,71.488,71.488,68.93,70.346,2775053,0
2015-07-24,70.346,70.599,68.977,69.43,1825776,0
2015-07-27,68.826,68.959,67.647,68.07,2702277,0
2015-07-28,69.741,74.054,69.608,72.705,5027320,0
2015-07-29,72.621,74.621,72.621,73.708,1777168,0
2015-07-30,73.801,74.337,73.093,74.186,1375873,0
2015-07-31,74.763,74.763,73.688,74.009,1500029,0
2015-08-03,73.858,74.094,72.686,73.206,1316205,0
2015-08-04,73.565,74.084,73.282,73.489,1295681,0
2015-08-05,74.245,74.565,72.762,72.782,952456,0
2015-08-06,72.875,73.196,72.178,72.81,1214003,0
2015-08-07,72.667,73.149,72.111,72.375,1110825,0
2015-08-10,72.923,75.34,72.393,75.292,1164746,0
2015-08-11,73.883,74.064,72.753,73.282,1593839,0
2015-08-12,72.554,73.376,72.026,73.149,1487740,0
2015-08-13,72.951,73.149,72.393,73.102,1277672,0
2015-08-14,72.865,73.083,72.035,72.214,1109131,0
2015-08-17,71.857,73.225,70.921,73.074,960716,0
2015-08-18,72.497,72.971,72.063,72.592,850123,0
2015-08-19,71.799,71.884,70.289,70.892,1330534,0
2015-08-20,70.525,71.319,69.43,69.75,1782450,0
2015-08-21,69.384,69.798,67.939,67.949,1295469,0
2015-08-24,65.427,67.768,60.274,65.051,1693901,0
2015-08-25,67.277,67.334,63.955,63.974,2026523,0
2015-08-26,65.502,66.353,64.304,65.955,2665516,0
2015-08-27,67.212,69.081,66.976,68.561,1896116,0
2015-08-28,67.958,69.448,67.958,68.639,1474073,0
2015-08-31,68.203,68.949,66.71,68.399,1000654,0
2015-09-01,66.222,67.173,65.493,66.106,1486151,0
2015-09-02,67.56,67.579,65.306,66.363,1115911,0
2015-09-03,67.108,67.778,66.607,67.268,1611260,0
2015-09-04,65.759,66.587,65.457,65.635,1688274,0
2015-09-08,67.031,67.666,66.363,67.324,1239536,0
2015-09-09,68.58,69.213,66.39,66.486,1242079,0
2015-09-10,66.398,67.368,66.104,66.608,928467,0
2015-09-11,66.123,66.495,65.603,66.343,1193842,0
2015-09-14,66.265,66.295,65.042,65.593,765663,0
2015-09-15,65.819,66.694,65.574,66.618,987914,0
2015-09-16,66.466,67.918,66.466,67.728,915130,0
2015-09-17,67.529,68.553,66.97,67.15,914375,0
2015-09-18,65.745,66.598,65.221,65.745,1610008,0
2015-09-21,66.162,67.538,65.934,67.329,1198263,0
2015-09-22,66,66.352,65.23,65.943,1222911,0
2015-09-23,66.094,66.417,64.273,64.377,1092773,0
2015-09-24,63.562,64.235,61.805,63.941,1967099,0
2015-09-25,64.445,64.862,62.802,63.228,1725875,0
2015-09-28,62.621,62.83,60.038,60.096,2047968,0
2015-09-29,60.36,61.036,59.658,60.218,1556078,0
2015-09-30,60.875,62.298,60.674,61.444,1641819,0
2015-10-01,61.831,62.412,61.091,62.185,1330667,0
2015-10-02,61.359,63.116,60.608,62.973,1754421,0
2015-10-05,63.628,65.24,63.428,64.945,1140805,0
2015-10-06,65.156,66.588,64.965,66.437,1642663,0
2015-10-07,66.721,67.786,66.094,66.892,1822883,0
2015-10-08,66.836,68.164,66.73,67.88,1074814,0
2015-10-09,68.411,68.45,66.456,67.235,1357527,0
2015-10-12,67.339,67.605,66.569,67.414,687924,0
2015-10-13,66.675,67.994,66.237,67.302,1050272,0
2015-10-14,66.532,67.501,66.275,67.034,1511326,0
2015-10-15,67.187,67.566,65.269,66.389,2426862,0
2015-10-16,66.711,67.187,64.975,65.524,1828468,0
2015-10-19,65.042,65.613,64.558,65.497,1297726,0
2015-10-20,65.488,67.453,65.184,66.398,1293281,0
2015-10-21,66.75,67.358,65.431,65.524,849087,0
2015-10-22,66.77,68.184,66.417,67.776,1590522,0
2015-10-23,68.298,69.493,67.796,69.116,1600949,0
2015-10-26,69.048,69.116,67.975,68.051,831600,0
2015-10-27,67.529,68.649,67.157,68.516,1771905,0
2015-10-28,68.489,69.98,68.251,69.95,1156657,0
2015-10-29,69.438,70.083,68.935,69.98,1550391,0
2015-10-30,69.106,69.171,67.424,68.516,1969298,0
2015-11-02,68.535,69.087,67.851,68.543,1266178,0
2015-11-03,68.373,69.57,68.09,69.009,1442997,0
2015-11-04,69.229,69.551,67.605,67.68,1419005,0
2015-11-05,67.501,67.776,66.456,67.083,1393236,0
2015-11-06,66.647,67.699,66.456,67.501,845716,0
2015-11-09,67.368,67.511,65.479,65.755,1277608,0
2015-11-10,65.613,66.049,64.377,65.147,1617487,0
2015-11-11,65.166,65.461,63.456,63.997,1888929,0
2015-11-12,63.36,64.415,62.669,64.007,1568614,0
2015-11-13,64.167,65.451,63.608,65.127,1683004,0
2015-11-16,65.127,66.153,64.938,66.087,1063754,0
2015-11-17,66,66.997,65.524,66.077,1549445,0
2015-11-18,66.314,68.061,66.162,67.994,1362792,0
2015-11-19,67.88,68.479,66.96,67.31,1040205,0
2015-11-20,67.491,67.985,67.196,67.614,1015195,0
2015-11-23,67.538,68.203,67.406,67.766,807164,0
2015-11-24,67.586,68.705,67.167,68.516,963159,0
2015-11-25,68.383,68.641,67.14,67.339,1026254,0
2015-11-27,67.206,68.061,66.941,67.654,312522,0
2015-11-30,67.689,69.038,67.68,68.973,1371219,0
2015-12-01,69.124,69.258,66.96,68.867,1798791,0
2015-12-02,68.355,69.19,67.776,68.147,1068476,0
2015-12-03,68.269,68.837,67.368,67.538,1221002,0
2015-12-04,67.576,69.989,67.566,69.599,1470444,0
2015-12-07,68.411,69.067,66.79,67.31,1333828,0
2015-12-08,66.191,66.97,65.289,65.421,1260679,0
2015-12-09,64.938,67.786,64.938,67.302,1790864,0
2015-12-10,67.166,67.31,66.183,66.326,1046072,0
2015-12-11,65.132,66.106,64.348,64.472,1551946,0
2015-12-14,64.11,64.663,62.954,63.736,1664671,0
2015-12-15,64.501,64.939,63.651,64.234,1384717,0
2015-12-16,64.549,65.486,63.976,65.478,1105617,0
2015-12-17,65.343,65.448,63.795,63.832,981608,0
2015-12-18,63.422,64.884,63.201,63.603,1864221,0
2015-12-21,63.87,64.721,63.373,63.776,1006306,0
2015-12-22,64.014,65.152,63.566,64.501,1037299,0
2015-12-23,65.132,66.213,64.455,66.174,892025,0
2015-12-24,66.06,66.366,65.735,65.848,444269,0
2015-12-28,65.36,65.504,64.692,65.18,524052,0
2015-12-29,65.735,66.298,65.448,66.001,557404,0
2015-12-30,65.379,65.653,64.635,64.788,736595,0
2015-12-31,64.455,65.217,64.292,64.51,592114,0
2016-01-04,63.546,63.699,62.226,63.669,1481350,0
2016-01-05,64.148,65.083,63.163,64.129,1397241,0
2016-01-06,63.001,63.756,62.284,62.885,1526679,0
2016-01-07,61.663,62.834,61.08,61.864,1778055,0
2016-01-08,62.083,62.811,60.649,60.831,1365273,0
2016-01-11,61.043,61.329,58.992,59.483,1581042,0
2016-01-12,60.296,60.659,58.711,60.21,1048972,0
2016-01-13,60.755,61.148,59.571,59.924,1242570,0
2016-01-14,60.097,61.385,59.403,61.118,1282021,0
2016-01-15,59.483,60.087,58.013,58.997,1596074,0
2016-01-19,59.81,59.953,57.631,58.472,1499622,0
2016-01-20,57.383,58.701,56.237,58.08,1500507,0
2016-01-21,58.004,59.714,57.364,58.528,1560514,0
2016-01-22,59.905,61.138,59.245,59.781,1187520,0
2016-01-25,59.37,59.837,57.937,58.06,1068471,0
2016-01-26,58.203,59.944,57.937,59.886,1592918,0
2016-01-27,59.457,60.422,58.701,59.235,1399157,0
2016-01-28,60.526,60.946,59.642,60.26,1776288,0
2016-01-29,55.289,58.701,53.542,58.49,6126817,0
2016-02-01,56.207,58.652,55.901,57.774,2694611,0
2016-02-02,56.57,56.819,55.558,56.131,2034061,0
2016-02-03,56.722,58.806,55.49,58.578,1902185,0
2016-02-04,58.701,59.733,58.318,58.634,2791594,0
2016-02-05,58.119,59.34,57.344,57.707,1977123,0
2016-02-08,57.161,57.591,55.528,56.159,2138354,0
2016-02-09,55.175,56.465,54.554,55.834,2431484,0
2016-02-10,56.016,57.124,55.355,56.044,1279359,0
2016-02-11,54.554,56.227,54.469,55.844,1288590,0
2016-02-12,56.254,58.119,55.424,57.966,1912449,0
2016-02-16,58.652,59.628,57.907,59.591,1547921,0
2016-02-17,60.27,61.538,60.21,61.014,1200534,0
2016-02-18,61.251,61.311,59.748,60.641,970231,0
2016-02-19,60.201,60.306,59.428,59.628,1167644,0
2016-02-22,60.728,61.691,60.698,61.653,888753,0
2016-02-23,61.195,61.625,59.924,60.126,877268,0
2016-02-24,59.35,61.099,58.796,61.024,909592,0
2016-02-25,61.024,61.691,60.21,61.672,1114280,0
2016-02-26,62.093,62.848,61.797,62.265,1156203,0
2016-02-29,62.256,62.848,61.291,61.301,1386993,0
2016-03-01,62.265,63.756,61.834,63.526,1430547,0
2016-03-02,63.335,64.435,62.915,64.348,1188879,0
2016-03-03,64.445,65.552,64.195,65.448,1860384,0
2016-03-04,65.629,67.101,65.142,66.574,1625338,0
2016-03-07,66.336,67.502,66.164,67.264,1290710,0
2016-03-08,66.47,66.879,65.648,65.809,1289696,0
2016-03-09,66.203,67.264,65.916,67.235,1487739,0
2016-03-10,67.042,67.339,65.448,66.308,1517595,0
2016-03-11,67.057,68.813,66.789,68.692,1767309,0
2016-03-14,67.865,68.136,66.972,67.461,1497263,0
2016-03-15,66.336,67.261,65.845,67.107,990142,0
2016-03-16,66.943,68.771,66.789,68.578,1182735,0
2016-03-17,69.222,71.108,69,70.915,1769619,0
2016-03-18,71.395,72.127,70.356,70.694,2032601,0
2016-03-21,70.944,71.011,69.799,70.81,1060205,0
2016-03-22,70.319,70.674,69.616,70.155,1233735,0
2016-03-23,69.914,70.396,69.53,69.867,976881,0
2016-03-24,68.924,70.078,68.193,70.068,1132679,0
2016-03-28,70.184,70.501,69.471,70.097,696707,0
2016-03-29,69.579,70.703,68.972,70.463,962887,0
2016-03-30,70.905,71.31,70.443,70.483,788591,0
2016-03-31,70.309,70.319,69.251,69.481,1752425,0
2016-04-01,69.164,70.992,68.578,70.857,1618039,0
2016-04-04,70.569,70.664,69.51,69.742,870606,0
2016-04-05,69.242,69.606,68.808,69.395,792558,0
2016-04-06,69.425,69.655,68.235,69.51,1299365,0
2016-04-07,68.924,69.319,67.855,68.482,1408227,0
2016-04-08,69.164,69.905,68.905,69.212,920181,0
2016-04-11,69.49,70.155,69.202,69.444,692883,0
2016-04-12,69.828,70.819,69.579,70.453,956832,0
2016-04-13,71.079,71.578,70.684,71.53,971319,0
2016-04-14,71.549,72.117,71.136,71.338,1199423,0
2016-04-15,71.377,72.117,71.069,71.8,988673,0
2016-04-18,71.088,72.098,70.857,71.934,1059868,0
2016-04-19,72.465,73.859,72.465,73.782,2397277,0
2016-04-20,73.598,74.329,72.867,74.013,1119758,0
2016-04-21,74.1,74.261,72.998,73.174,887808,0
2016-04-22,73.666,74.204,73.348,73.628,677456,0
2016-04-25,73.194,73.542,72.425,73.06,766789,0
2016-04-26,73.464,74.129,73.194,73.965,681224,0
2016-04-27,74.1,74.945,73.715,74.735,1207565,0
2016-04-28,74.06,75.792,73.85,75.233,2278951,0
2016-04-29,71.27,73.618,71.233,73.473,2770852,0
2016-05-02,73.08,75.003,72.484,74.129,2169269,0
2016-05-03,73.398,73.483,72.838,73.292,1074156,0
2016-05-04,72.821,74.194,72.396,73.06,1154793,0
2016-05-05,73.801,74.013,72.386,72.425,825939,0
2016-05-06,72.281,73.282,72.281,72.984,686439,0
2016-05-09,72.511,72.723,71.674,71.926,817834,0
2016-05-10,72.137,73.1,71.833,72.936,1196310,0
2016-05-11,72.975,73.224,72.415,72.511,818490,0
2016-05-12,73.234,73.686,71.772,71.954,1105754,0
2016-05-13,71.828,72.194,69.877,69.983,1987669,0
2016-05-16,70.338,71.454,70.222,71.069,958033,0
2016-05-17,70.982,73.1,70.52,72.347,1804616,0
2016-05-18,71.665,72.031,70.251,70.646,1116909,0
2016-05-19,70.281,71.05,69.847,70.242,903724,0
2016-05-20,70.819,71.415,70.281,70.492,753781,0
2016-05-23,70.366,70.944,70.097,70.386,736646,0
2016-05-24,70.569,71.251,70.376,70.501,684339,0
2016-05-25,70.819,71.906,70.656,71.665,1166267,0
2016-05-26,71.782,72.157,70.627,70.867,662797,0
2016-05-27,70.828,71.444,70.55,70.954,639539,0
2016-05-31,70.925,71.377,70.309,70.569,903532,0
2016-06-01,70.232,71.151,69.785,71.108,821546,0
2016-06-02,70.81,71.136,70.05,70.905,894888,0
2016-06-03,70.828,70.905,69.471,70.001,1025337,0
2016-06-06,70.338,71.405,70.164,71.108,1169484,0
2016-06-07,71.098,72.127,71.026,71.723,995157,0
2016-06-08,71.983,72.271,70.732,70.819,1507632,0
2016-06-09,69.838,69.943,68.79,69.049,1851188,0
2016-06-10,68.482,70.289,68.299,70.127,2060356,0
2016-06-13,69.952,71.783,69.506,70.243,1741654,0
2016-06-14,69.865,70.6,68.499,69.149,1188864,0
2016-06-15,69.331,70.358,69.226,69.381,1158387,0
2016-06-16,68.578,69.477,67.851,69.41,1128238,0
2016-06-17,69.487,70.194,68.868,69.11,2562790,0
2016-06-20,70.01,70.997,69.617,69.671,1350853,0
2016-06-21,69.904,69.952,68.964,69.767,1183930,0
2016-06-22,69.932,70.329,69.216,69.294,542549,0
2016-06-23,70.029,70.678,69.942,70.678,688366,0
2016-06-24,67.474,68.538,66.157,66.226,3151590,0
2016-06-27,65.217,65.372,63.109,63.708,2221512,0
2016-06-28,64.56,64.792,63.418,64.386,1596829,0
2016-06-29,65.316,65.537,64.346,65.16,2550843,0
2016-06-30,65.441,65.742,64.491,65.732,2922414,0
2016-07-01,65.857,67.067,65.751,65.983,1674474,0
2016-07-05,65.557,65.837,63.359,63.534,2281748,0
2016-07-06,63.234,64.008,62.14,63.971,2793869,0
2016-07-07,64.29,65.353,64.106,64.85,1842460,0
2016-07-08,65.751,67.715,65.606,66.331,1378724,0
2016-07-11,66.583,67.532,66.467,66.892,1196291,0
2016-07-12,67.658,68.335,67.658,68.113,1126675,0
2016-07-13,68.452,68.663,68.079,68.481,1077954,0
2016-07-14,69.265,69.6,68.673,69.41,1289392,0
2016-07-15,69.661,69.691,68.723,69.071,1109716,0
2016-07-18,68.917,69.845,68.683,69.7,868017,0
2016-07-19,69.206,69.681,69.071,69.12,814401,0
2016-07-20,69.187,69.923,68.8,69.604,1004241,0
2016-07-21,69.604,69.797,68.983,69.72,927504,0
2016-07-22,69.642,70.184,69.245,69.632,1111025,0
2016-07-25,69.42,69.826,68.858,69.807,1040770,0
2016-07-26,69.632,69.632,66.971,67.754,2033964,0
2016-07-27,67.822,68.481,67.445,68.074,2116087,0
2016-07-28,67.609,68.558,67.154,68.123,1437552,0
2016-07-29,63.891,64.395,62.285,63.148,3865027,0
2016-08-01,63.119,63.756,62.644,63.099,2002488,0
2016-08-02,62.818,62.855,61.618,62.072,1806208,0
2016-08-03,62.101,63.039,61.782,62.846,1167348,0
2016-08-04,62.875,63.169,62.595,62.71,1282930,0
2016-08-05,63.049,63.504,62.934,63.283,1101234,0
2016-08-08,63.456,64.076,63.204,63.466,981076,0
2016-08-09,63.572,64.201,63.283,63.399,833792,0
2016-08-10,63.494,63.631,62.614,62.769,841078,0
2016-08-11,63.069,63.554,62.634,63.234,1251957,0
2016-08-12,63.148,63.534,62.488,62.72,1038594,0
2016-08-15,62.865,63.988,62.865,63.901,1301400,0
2016-08-16,63.998,64.395,63.329,63.369,1147406,0
2016-08-17,63.514,63.514,62.334,62.682,1407503,0
2016-08-18,62.894,63.379,62.46,62.809,1558146,0
2016-08-19,62.682,64.299,62.46,64.231,1169749,0
2016-08-22,63.776,64.675,63.524,64.511,1016599,0
2016-08-23,64.83,65.441,64.647,64.918,1133778,0
2016-08-24,64.705,65.527,64.705,65.209,1163201,0
2016-08-25,65.237,66.002,65.17,65.577,1263618,0
2016-08-26,65.837,66.448,64.802,65.101,1124083,0
2016-08-29,65.025,66.061,64.696,65.887,887489,0
2016-08-30,65.983,67.212,65.857,66.08,1153790,0
2016-08-31,65.799,66.341,65.18,65.722,1399882,0
2016-09-01,65.712,66.167,64.938,65.606,1144436,0
2016-09-02,66.051,66.602,66.051,66.389,974432,0
2016-09-06,66.361,66.457,65.237,66.128,1348293,0
2016-09-07,65.055,65.556,64.26,64.656,2409369,0
2016-09-08,64.811,64.811,63.659,63.756,1709058,0
2016-09-09,63.273,63.815,62.265,62.624,1639464,0
2016-09-12,62.217,63.283,62.159,63.089,1571455,0
2016-09-13,62.475,63,61.714,62.621,1634299,0
2016-09-14,62.611,63.225,62.172,62.348,2720300,0
2016-09-15,62.406,63.205,62.299,63.119,2956804,0
2016-09-16,62.504,62.561,61.519,62.143,2750222,0
2016-09-19,63.009,63.331,62.504,63.175,1085548,0
2016-09-20,63.411,63.517,62.552,62.688,809450,0
2016-09-21,63.185,63.801,62.688,63.722,925806,0
2016-09-22,64.308,64.405,63.703,64.123,699084,0
2016-09-23,64.053,64.182,63.557,63.703,886691,0
2016-09-26,63.673,63.878,63.331,63.449,781780,0
2016-09-27,63.156,64.083,63.039,63.859,1853998,0
2016-09-28,64.229,65.195,63.722,65.097,1364966,0
2016-09-29,65.029,65.671,64.445,64.717,1166597,0
2016-09-30,65.185,66.388,65.082,65.984,1729318,0
2016-10-03,66.023,66.11,65.341,65.506,1212916,0
2016-10-04,65.049,66.179,64.677,64.814,899293,0
2016-10-05,65.272,65.837,65.213,65.478,853658,0
2016-10-06,65.292,66.072,65.136,65.993,1016086,0
2016-10-07,66.199,66.219,64.445,64.804,1317613,0
2016-10-10,65.478,65.818,64.279,64.521,1390804,0
2016-10-11,64.229,64.264,63.265,63.673,1194804,0
2016-10-12,63.673,63.967,62.737,62.757,1296619,0
2016-10-13,61.909,62.182,61.129,61.587,3660014,0
2016-10-14,62.074,62.873,61.694,62.133,2417283,0
2016-10-17,62.172,62.641,61.763,61.899,1658503,0
2016-10-18,63,63.985,62.797,63.713,1940182,0
2016-10-19,64.053,64.521,63.537,64.445,1608378,0
2016-10-20,64.151,65.468,63.674,65.213,1375980,0
2016-10-21,64.687,65.609,64.623,65.195,1423406,0
2016-10-24,65.535,65.644,64.94,65.262,745747,0
2016-10-25,65.331,65.409,64.657,64.737,1122831,0
2016-10-26,64.601,65.473,64.445,65.389,1339166,0
2016-10-27,65.79,66.598,65.223,65.584,1833444,0
2016-10-28,68.286,70.82,67.601,70.186,4317760,0
2016-10-31,70.507,70.605,69.825,70.108,2431084,0
2016-11-01,70.567,71.376,69.758,70.264,1970757,0
2016-11-02,70.176,70.595,68.86,68.899,1886999,0
2016-11-03,69.27,70.166,68.915,69.602,1084764,0
2016-11-04,69.669,70.147,69.075,69.474,1139653,0
2016-11-07,70.625,71.318,70.157,70.547,1515173,0
2016-11-08,70.547,71.308,69.825,70.82,1025132,0
2016-11-09,69.708,72.428,69.669,72.009,1816897,0
2016-11-10,72.516,73.93,72.087,73.842,2036174,0
2016-11-11,73.51,73.9,72.253,73.325,1595858,0
2016-11-14,73.394,73.618,72.009,72.389,1673933,0
2016-11-15,72.331,73.082,71.932,72.976,1139207,0
2016-11-16,72.535,72.861,72.165,72.312,1003063,0
2016-11-17,72.574,72.866,71.912,72.604,1159566,0
2016-11-18,72.418,72.663,72.126,72.322,646077,0
2016-11-21,72.976,74.018,72.866,73.793,1657391,0
2016-11-22,73.832,74.192,73.168,74.106,1511256,0
2016-11-23,73.774,74.953,73.647,74.651,877341,0
2016-11-25,74.311,74.68,73.072,73.258,983653,0
2016-11-28,73.238,73.277,71.99,72.253,2185208,0
2016-11-29,71.882,72.535,71.673,71.843,1775559,0
2016-11-30,72.926,73.94,72.458,73.238,2031853,0
2016-12-01,73.725,74.125,72.322,72.545,1139842,0
2016-12-02,72.497,73.423,72.473,72.76,1154611,0
2016-12-05,73.334,73.969,72.926,73.248,2036563,0
2016-12-06,72.956,74.135,72.448,73.52,2226628,0
2016-12-07,73.657,75.002,73.112,74.973,1937722,0
2016-12-08,75.217,76.026,74.768,75.821,1916617,0
2016-12-09,75.548,75.723,74.906,75.265,1486359,0
2016-12-12,75.431,75.899,74.72,74.983,1333828,0
2016-12-13,75.08,75.841,75.042,75.641,1507090,0
2016-12-14,75.375,75.925,74.139,74.237,1904782,0
2016-12-15,73.952,75.503,73.648,75.444,1796102,0
2016-12-16,75.768,75.768,74.379,74.62,2382722,0
2016-12-19,74.453,74.845,74.344,74.796,905634,0
2016-12-20,75.09,75.209,74.561,74.855,677504,0
2016-12-21,74.993,75.454,74.492,74.973,752237,0
2016-12-22,74.728,75.219,74.07,74.521,614011,0
2016-12-23,74.501,75.217,74.207,75.14,608992,0
2016-12-27,75.09,75.424,74.796,75.062,500135,0
2016-12-28,75.454,75.905,74.149,74.177,620984,0
2016-12-29,74.354,74.738,73.948,74.119,525718,0
2016-12-30,74.354,74.453,73.53,73.815,580667,0
2017-01-03,74.434,75.209,73.51,74.511,1294586,0
2017-01-04,74.855,75.915,74.767,75.748,999105,0
2017-01-05,75.836,76.572,75.404,76.043,1763173,0
2017-01-06,76.18,76.455,75.542,76.062,1133175,0
2017-01-09,75.885,76.876,75.11,75.189,1256582,0
2017-01-10,75.395,76.19,75.13,75.895,1040996,0
2017-01-11,76.151,77.681,76.008,77.604,1687993,0
2017-01-12,77.25,77.76,75.563,76.866,1393324,0
2017-01-13,76.866,77.2,76.161,76.445,874086,0
2017-01-17,76.357,76.454,75.434,75.513,1503750,0
2017-01-18,75.778,76.102,75.395,75.758,1289769,0
2017-01-19,75.895,76.062,74.419,74.61,1969987,0
2017-01-20,75.08,76.17,74.61,75.317,2411735,0
2017-01-23,75.474,75.955,74.826,75.346,1037842,0
2017-01-24,75.836,77.093,75.581,76.769,1318368,0
2017-01-25,77.113,77.986,76.632,77.917,1661254,0
2017-01-26,77.917,78.987,77.407,78.801,2288156,0
2017-01-27,75.169,77.005,73.393,76.259,3823196,0
2017-01-30,75.561,76.308,75.199,76.18,1384766,0
2017-01-31,76.161,77.123,75.385,76.062,1657532,0
2017-02-01,76.357,77.123,76.121,76.847,1403753,0
2017-02-02,76.435,76.905,75.728,76.18,1172747,0
2017-02-03,76.308,77.23,76.141,76.455,1031997,0
2017-02-06,76.386,77.17,76.131,76.996,980477,0
2017-02-07,76.524,77.255,75.994,76.249,1124958,0
2017-02-08,76.19,76.425,75.709,76.406,724727,0
2017-02-09,76.406,77.305,76.406,77.023,677641,0
2017-02-10,77.457,78.025,77.417,77.888,805135,0
2017-02-13,78.163,78.919,78.045,78.575,933999,0
2017-02-14,78.124,79.144,78.094,79.086,827821,0
2017-02-15,78.879,79.414,78.585,79.38,1384373,0
2017-02-16,79.36,79.576,78.899,79.104,935159,0
2017-02-17,79.134,79.134,78.202,78.762,884898,0
2017-02-21,78.742,79.547,78.672,79.428,1066471,0
2017-02-22,78.977,79.939,78.859,78.967,1014873,0
2017-02-23,79.428,79.703,78.429,78.654,742603,0
2017-02-24,77.967,78.752,77.878,78.672,655863,0
2017-02-27,78.762,79.213,78.3,78.487,818621,0
2017-02-28,78.094,78.929,77.927,78.762,1002214,0
2017-03-01,79.694,80.577,79.665,79.959,1461538,0
2017-03-02,79.85,80.204,78.202,78.231,1436969,0
2017-03-03,78.32,78.957,78.231,78.859,1161022,0
2017-03-06,78.114,78.575,77.751,78.055,853030,0
2017-03-07,78.005,78.153,77.447,77.457,999020,0
2017-03-08,77.466,77.81,76.847,76.866,931990,0
2017-03-09,76.553,76.876,75.827,76.102,1197825,0
2017-03-10,76.455,76.857,76.013,76.19,1405621,0
2017-03-13,76.565,77.079,75.765,76.693,2305463,0
2017-03-14,76.377,76.585,75.735,76.367,861730,0
2017-03-15,77.327,77.969,76.605,77.691,1009572,0
2017-03-16,77.969,78.383,77.197,77.939,982620,0
2017-03-17,78.343,78.818,77.988,78.215,1372277,0
2017-03-20,78.215,78.472,77.623,77.879,1006595,0
2017-03-21,77.959,78.225,76.269,76.565,1190815,0
2017-03-22,76.477,77.079,75.913,76.881,1276872,0
2017-03-23,76.871,77.533,76.319,77.089,864453,0
2017-03-24,77.099,77.543,75.874,76.249,826813,0
2017-03-27,75.617,77.217,75.103,76.991,966107,0
2017-03-28,76.991,79.253,76.986,78.867,2781818,0
2017-03-29,78.937,79.895,78.769,79.49,1454440,0
2017-03-30,79.49,80.824,79.312,80.102,1951218,0
2017-03-31,79.855,80.32,79.47,79.826,1602594,0
2017-04-03,79.865,80.211,78.453,78.996,981174,0
2017-04-04,78.986,79.746,78.689,79.282,845910,0
2017-04-05,79.885,80.112,78.561,78.759,1089756,0
2017-04-06,78.857,79.519,78.709,79.243,837733,0
2017-04-07,78.897,79.529,78.62,79.371,681171,0
2017-04-10,79.5,79.756,79.154,79.361,499114,0
2017-04-11,79.322,79.697,78.501,79.203,690869,0
2017-04-12,79.193,79.223,77.287,77.741,1142015,0
2017-04-13,77.553,78.062,76.842,76.991,592186,0
2017-04-17,77.159,77.603,76.951,77.345,615168,0
2017-04-18,76.991,77.919,76.674,77.791,997741,0
2017-04-19,78.146,78.541,77.503,77.633,1037331,0
2017-04-20,78.205,79.005,77.889,78.679,838725,0
2017-04-21,78.877,78.946,78.127,78.353,651807,0
2017-04-24,79.302,80.754,79.292,80.25,1405698,0
2017-04-25,80.892,81.396,80.527,80.646,1093979,0
2017-04-26,80.488,80.754,80.072,80.458,941291,0
2017-04-27,80.191,80.922,79.776,80.675,1468111,0
2017-04-28,81.09,81.203,78.679,78.788,1848855,0
2017-05-01,79.164,79.727,78.833,79.401,1152093,0
2017-05-02,79.065,79.885,78.511,78.966,1194335,0
2017-05-03,78.847,79.104,77.049,77.633,1124772,0
2017-05-04,77.643,77.721,76.793,77.168,977530,0
2017-05-05,77.425,78.679,77.287,78.65,925643,0
2017-05-08,78.759,78.927,78.19,78.324,1942960,0
2017-05-09,78.324,78.749,77.297,77.445,1152809,0
2017-05-10,77.533,78.235,77.503,77.811,1121794,0
2017-05-11,77.721,77.889,76.427,76.911,1302463,0
2017-05-12,76.832,77.327,76.506,76.575,910577,0
2017-05-15,77.079,78.141,77.009,77.671,876689,0
2017-05-16,77.771,78.897,77.771,78.601,1302399,0
2017-05-17,77.741,77.869,76.19,76.329,1305253,0
2017-05-18,75.963,76.861,75.192,76.319,872787,0
2017-05-19,76.763,77.998,76.545,77.623,1038206,0
2017-05-22,78.363,78.779,77.445,78.047,1539849,0
2017-05-23,78.314,79.035,78.037,78.63,1106802,0
2017-05-24,78.611,79.332,78.17,78.551,873101,0
2017-05-25,78.689,79.183,78.225,78.709,1122036,0
2017-05-26,78.877,79.435,78.453,78.946,842422,0
2017-05-30,78.779,79.144,78.275,78.996,1554935,0
2017-05-31,78.917,79.213,77.643,79.144,1614201,0
2017-06-01,79.588,81.16,79.396,80.171,1745211,0
2017-06-02,79.727,80.369,79.519,80.132,1396655,0
2017-06-05,79.855,80.29,79.114,79.569,1409412,0
2017-06-06,79.262,79.786,78.966,79.312,980287,0
2017-06-07,79.519,80.142,79.075,79.786,1108462,0
2017-06-08,79.687,80.774,79.391,80.369,965968,0
2017-06-09,80.784,81.94,80.349,81.564,1088662,0
2017-06-12,81.634,82.908,81.486,82.078,1814275,0
2017-06-13,82.267,83.569,82.128,83.34,1663623,0
2017-06-14,83.201,83.321,81.71,82.386,1392621,0
2017-06-15,81.333,82.197,80.905,81.82,1219418,0
2017-06-16,82.058,82.565,81.472,82.555,1719902,0
2017-06-19,84.285,85.766,84.245,85.488,2236897,0
2017-06-20,84.692,85.428,84.265,84.623,1752355,0
2017-06-21,84.851,84.851,82.615,82.734,1150900,0
2017-06-22,82.744,83.052,82.227,82.356,972272,0
2017-06-23,82.585,82.938,81.839,82.476,1783744,0
2017-06-26,82.943,83.331,82.048,83.231,926064,0
2017-06-27,83.291,83.659,83.003,83.022,601420,0
2017-06-28,83.708,84.404,83.639,83.758,730463,0
2017-06-29,84.325,84.484,82.595,82.903,788176,0
2017-06-30,83.39,83.947,82.983,83.49,712975,0
2017-07-03,84.106,84.603,83.877,83.997,378733,0
2017-07-05,84.036,84.275,82.078,83.062,1298125,0
2017-07-06,82.863,83.937,82.545,83.102,1246587,0
2017-07-07,83.49,83.599,82.883,83.4,889672,0
2017-07-10,83.132,84.374,82.794,84.136,638311,0
2017-07-11,84.156,84.782,83.847,84.494,795723,0
2017-07-12,84.971,85.542,84.474,85.289,1287001,0
2017-07-13,85.339,85.557,84.573,84.643,744533,0
2017-07-14,85.02,85.199,84.563,84.891,657212,0
2017-07-17,84.802,85.09,84.543,84.732,508975,0
2017-07-18,84.533,84.712,83.98,84.573,596565,0
2017-07-19,84.732,85.796,84.603,85.637,833108,0
2017-07-20,85.577,85.577,84.494,85.17,537191,0
2017-07-21,84.682,85.261,84.613,85.14,613790,0
2017-07-24,85.13,85.478,84.707,85.289,530107,0
2017-07-25,85.985,86.084,85.02,85.607,769444,0
2017-07-26,85.647,85.706,84.434,84.543,920917,0
2017-07-27,84.603,84.772,83.715,84.513,1355207,0
2017-07-28,83.5,83.917,81.422,82.535,1694173,0
2017-07-31,83.102,83.659,82.635,82.665,1081870,0
2017-08-01,82.834,83.36,82.406,83.162,958684,0
2017-08-02,82.963,83.798,82.615,83.38,967703,0
2017-08-03,83.509,83.917,83.251,83.42,952865,0
2017-08-04,84.026,84.454,83.37,83.569,1363282,0
2017-08-07,83.649,84.613,83.609,83.947,872331,0
2017-08-08,83.649,84.384,83.251,83.619,661595,0
2017-08-09,83.569,84.136,83.291,83.758,808552,0
2017-08-10,83.271,83.599,82.605,82.754,1009943,0
2017-08-11,82.565,83.152,81.839,82.714,1090122,0
2017-08-14,83.221,84.136,83.191,83.758,550324,0
2017-08-15,83.788,84.454,82.714,84.335,771515,0
2017-08-16,84.494,85.1,84.494,84.762,980049,0
2017-08-17,84.245,84.364,82.187,82.277,1424768,0
2017-08-18,82.237,82.754,81.909,82.406,1021438,0
2017-08-21,82.436,82.943,82.083,82.635,1626402,0
2017-08-22,83.003,84.086,83.003,83.639,804023,0
2017-08-23,83.281,84.414,83.281,83.877,688180,0
2017-08-24,83.857,84.623,83.669,84.315,814108,0
2017-08-25,84.643,84.941,84.295,84.364,448420,0
2017-08-28,84.712,85.01,84.106,84.921,743016,0
2017-08-29,84.344,84.633,83.649,84.066,665273,0
2017-08-30,84.344,85.348,84.006,85.239,1974155,0
2017-08-31,85.527,86.273,85.368,85.686,1010007,0
2017-09-01,86.064,86.999,86.024,86.79,1258864,0
2017-09-05,86.77,87.018,84.593,84.762,1528762,0
2017-09-06,84.633,85.309,84.126,84.563,1709620,0
2017-09-07,84.553,84.663,84.076,84.325,748679,0
2017-09-08,84.076,84.752,83.977,84.325,1016088,0
2017-09-11,85.11,85.408,84.812,85.08,989529,0
2017-09-12,85.358,85.905,85.249,85.686,1410000,0
2017-09-13,85.557,85.746,84.623,85.09,891538,0
2017-09-14,85.1,85.339,84.88,85.05,1066685,0
2017-09-15,85,85.13,84.42,84.96,2069471,0
2017-09-18,85.08,85.7,85,85.41,798474,0
2017-09-19,85.51,86.86,85.1,86.67,1499609,0
2017-09-20,86.84,87.26,85.54,86.05,2109662,0
2017-09-21,85.87,85.99,85.54,85.8,669063,0
2017-09-22,85.8,86.57,85.64,86.48,617740,0
2017-09-25,86.47,87.87,86.24,87.66,1292936,0
2017-09-26,87.78,87.98,86.76,86.84,1937521,0
2017-09-27,87.36,87.89,86.56,87.35,799036,0
2017-09-28,88.49,89.96,87.93,89.96,1593129,0
2017-09-29,89.99,90.97,89.5401,90.49,2034492,0
2017-10-02,90.38,91.07,89.5,90.98,1344671,0
2017-10-03,91.2,91.39,90.24,91.27,1036799,0
2017-10-04,91.26,91.38,88.77,89.7,2182013,0
2017-10-05,90.09,91.35,89.7,90.83,1361617,0
2017-10-06,90.17,91.04,90.02,91,971675,0
2017-10-09,91.1,91.38,89.58,89.65,956221,0
2017-10-10,88.99,89.3,88.05,88.78,1359115,0
2017-10-11,88.57,88.6075,87.56,88.15,1090102,0
2017-10-12,87.77,88.55,87.74,88.36,836601,0
2017-10-13,88.9,89.18,88.55,88.65,787557,0
2017-10-16,89,89.09,87.45,87.87,1298031,0
2017-10-17,87.6,87.97,86.58,87.3,2031049,0
2017-10-18,87.35,88.4,87.04,88.06,1261395,0
2017-10-19,87.81,89.2,87.3,88.79,1555919,0
2017-10-20,89.67,89.67,88.79,88.82,1195035,0
2017-10-23,88.91,89.26,88.43,88.67,726476,0
2017-10-24,89.09,91.02,89.09,90.47,1125004,0
2017-10-25,90.19,91.03,89.7,90.63,1518464,0
2017-10-26,91.07,91.67,90.78,91.04,1867902,0
2017-10-27,93.63,94.96,90.54,93,2843016,0
2017-10-30,92.61,93.35,91.77,91.82,1582417,0
2017-10-31,92.12,92.12,90.76,90.81,1298056,0
2017-11-01,91.46,91.55,90.29,90.98,957029,0
2017-11-02,91.09,91.34,89.75,91.13,1119323,0
2017-11-03,91.34,91.68,90.855,91.32,556284,0
2017-11-06,91.14,91.14,90.14,90.36,883688,0
2017-11-07,90.42,91.12,90.16,90.61,722309,0
2017-11-08,90.36,91.11,89.9,90.59,859149,0
2017-11-09,89.82,90.29,89.01,89.98,848349,0
2017-11-10,89.97,90.78,89.93,90.75,798191,0
