Date,Open,High,Low,Close,Volume,OpenInt
1993-03-22,2.3326,2.3699,2.2206,2.2206,1875116,0
1993-03-23,2.258,2.3699,2.1739,2.3699,2143909,0
1993-03-24,2.3326,2.3699,2.258,2.3142,1081601,0
1993-03-25,2.3142,2.3142,2.2206,2.2206,1109894,0
1993-03-26,2.258,2.258,2.2206,2.2206,1421129,0
1993-03-29,2.258,2.2953,2.1739,2.2112,555589,0
1993-03-30,2.258,2.258,2.1739,2.2206,695772,0
1993-03-31,2.2206,2.2206,2.1553,2.1553,1785088,0
1993-04-01,2.1553,2.2206,2.1369,2.1553,339526,0
1993-04-02,2.1553,2.1553,2.0061,2.0621,1950992,0
1993-04-05,2.0807,2.1369,2.0061,2.0995,1554879,0
1993-04-06,2.1739,2.1739,2.0995,2.0995,1162624,0
1993-04-07,2.0621,2.1178,2.0248,2.0248,1304092,0
1993-04-08,2.0061,2.0807,1.9593,1.9783,1061024,0
1993-04-12,1.9409,1.9783,1.9221,1.9593,1320813,0
1993-04-13,1.9409,1.9783,1.8849,1.9035,2149053,0
1993-04-14,1.9409,1.9783,1.9035,1.9783,3239654,0
1993-04-15,1.9783,1.9783,1.9221,1.9221,442412,0
1993-04-16,1.9221,1.9783,1.9221,1.9221,201918,0
1993-04-19,1.9593,1.9593,1.9035,1.9035,673911,0
1993-04-20,1.9035,1.9409,1.9035,1.9035,230209,0
1993-04-21,1.9409,1.9409,1.8664,1.8849,630184,0
1993-04-22,1.9221,1.9783,1.8849,1.9783,410262,0
1993-04-23,2.0061,2.0061,1.9221,2.0061,127321,0
1993-04-26,2.0061,2.0061,1.9221,1.9221,200629,0
1993-04-27,1.9593,2.1369,1.9035,2.1369,1115036,0
1993-04-28,2.1369,2.1369,2.0807,2.1178,372966,0
1993-04-29,2.0807,2.0807,2.0435,2.0807,342100,0
1993-04-30,2.0621,2.1929,2.0621,2.1369,1279654,0
1993-05-03,2.1369,2.258,2.1369,2.258,535013,0
1993-05-04,2.258,2.258,2.1929,2.258,259790,0
1993-05-05,2.1929,2.4445,2.1929,2.3699,1302805,0
1993-05-06,2.3699,2.4071,2.2767,2.3142,641759,0
1993-05-07,2.3142,2.4071,2.3142,2.3515,506720,0
1993-05-10,2.3515,2.4724,2.3515,2.4071,374253,0
1993-05-11,2.4445,2.4445,2.3888,2.3888,419265,0
1993-05-12,2.3888,2.4261,2.3888,2.3888,155617,0
1993-05-13,2.4261,2.4261,2.3699,2.4071,325377,0
1993-05-14,2.4071,2.4261,2.3699,2.3888,218636,0
1993-05-17,2.4261,2.4445,2.3888,2.4071,153042,0
1993-05-18,2.4445,2.4445,2.4071,2.4071,860391,0
1993-05-19,2.4445,2.5099,2.4445,2.4913,1406981,0
1993-05-20,2.4724,2.5285,2.4724,2.5285,284226,0
1993-05-21,2.4724,2.5099,2.4724,2.4724,239210,0
1993-05-24,2.4913,2.4913,2.4724,2.4724,237928,0
1993-05-25,2.4913,2.4913,2.4071,2.4445,398689,0
1993-05-26,2.3888,2.4071,2.3326,2.3606,905405,0
1993-05-27,2.3888,2.3888,2.3142,2.3142,214777,0
1993-05-28,2.3142,2.3326,2.2206,2.258,725352,0
1993-06-01,2.258,2.258,2.2206,2.2206,101601,0
1993-06-02,2.2394,2.258,2.2206,2.258,484855,0
1993-06-03,2.2394,2.258,2.2206,2.258,718922,0
1993-06-04,2.2206,2.2767,2.2206,2.2206,937557,0
1993-06-07,2.1929,2.258,2.0995,2.1929,1225643,0
1993-06-08,2.1369,2.1739,2.0435,2.0995,1293802,0
1993-06-09,2.0435,2.0995,2.0061,2.0435,526011,0
1993-06-10,2.0435,2.1369,2.0435,2.0807,628898,0
1993-06-11,2.1369,2.4071,2.1274,2.3699,2260942,0
1993-06-14,2.3888,2.4445,2.3515,2.3888,1017293,0
1993-06-15,2.4261,2.4261,2.3515,2.3699,793517,0
1993-06-16,2.3515,2.3888,2.3515,2.3888,322807,0
1993-06-17,2.3699,2.3888,2.3515,2.3515,78452,0
1993-06-18,2.3888,2.3888,2.3515,2.3515,72021,0
1993-06-21,2.3888,2.5099,2.3515,2.5099,711204,0
1993-06-22,2.5099,2.5099,2.4445,2.4445,69448,0
1993-06-23,2.4261,2.4724,2.4261,2.4724,115750,0
1993-06-24,2.4913,2.6219,2.4261,2.6034,1356823,0
1993-06-25,2.5845,2.6593,2.5474,2.5474,1068738,0
1993-06-28,2.5474,2.5845,2.5474,2.566,330524,0
1993-06-29,2.5474,2.566,2.4445,2.4913,284226,0
1993-06-30,2.4445,2.5285,2.4445,2.5285,106746,0
1993-07-01,2.4724,2.5285,2.4261,2.4261,416693,0
1993-07-02,2.4724,2.4913,2.4261,2.4913,309948,0
1993-07-06,2.4445,2.4913,2.4445,2.4445,158189,0
1993-07-07,2.4913,2.4913,2.4445,2.4445,385827,0
1993-07-08,2.4445,2.5099,2.4071,2.4913,981284,0
1993-07-09,2.5285,2.5285,2.4913,2.4913,54017,0
1993-07-12,2.5285,2.5285,2.4913,2.4913,1125325,0
1993-07-13,2.4913,2.5285,2.4913,2.5285,83596,0
1993-07-14,2.5285,2.5285,2.4724,2.4724,814092,0
1993-07-15,2.4724,2.5285,2.4724,2.5285,1061024,0
1993-07-16,2.5099,2.5099,2.5099,2.5099,437272,0
1993-07-19,2.4445,2.5285,2.4445,2.4724,743360,0
1993-07-20,2.4445,2.4913,2.4445,2.4445,173621,0
1993-07-21,2.4445,2.4724,2.3326,2.3515,546586,0
1993-07-22,2.3699,2.3699,2.1929,2.258,794801,0
1993-07-23,2.258,2.3142,2.258,2.258,345958,0
1993-07-26,2.2953,2.3142,2.2394,2.2767,451418,0
1993-07-27,2.3142,2.3142,2.2394,2.2767,586456,0
1993-07-28,2.1929,2.2767,2.1929,2.1929,294513,0
1993-07-29,2.1929,2.2767,2.1929,2.2394,592884,0
1993-07-30,2.2767,2.2953,2.2394,2.2394,1796663,0
1993-08-02,2.2767,2.2767,2.2394,2.2767,97742,0
1993-08-03,2.2394,2.2767,2.2394,2.2394,360103,0
1993-08-04,2.2394,2.2767,2.2394,2.258,39868,0
1993-08-05,2.2767,2.3515,2.2394,2.3515,1021152,0
1993-08-06,2.3515,2.3699,2.3142,2.3515,270079,0
1993-08-09,2.4071,2.4261,2.3699,2.4261,353674,0
1993-08-10,2.4261,2.4913,2.3699,2.4913,369107,0
1993-08-11,2.4913,2.5099,2.4724,2.5099,416693,0
1993-08-12,2.4724,2.5099,2.4724,2.4913,173621,0
1993-08-13,2.5099,2.5194,2.4724,2.5194,766507,0
1993-08-16,2.5285,2.5285,2.4913,2.4913,589029,0
1993-08-17,2.5285,2.5285,2.4913,2.4913,670049,0
1993-08-18,2.5099,2.5285,2.4913,2.5285,497717,0
1993-08-19,2.5194,2.5285,2.4913,2.4913,598029,0
1993-08-20,2.5285,2.5285,2.4913,2.5099,343383,0
1993-08-23,2.4913,2.5285,2.4913,2.5285,960707,0
1993-08-24,2.4913,2.5285,2.4071,2.4261,325377,0
1993-08-25,2.4071,2.4913,2.4071,2.4913,288083,0
1993-08-26,2.4913,2.4913,2.4261,2.4261,111890,0
1993-08-27,2.4913,2.4913,2.4261,2.4445,172334,0
1993-08-30,2.4261,2.4913,2.4261,2.4445,39868,0
1993-08-31,2.4261,2.4913,2.4261,2.4261,101601,0
1993-09-01,2.4261,2.5099,2.4261,2.5099,879683,0
1993-09-02,2.5474,2.6034,2.4724,2.4913,3279521,0
1993-09-03,2.5099,2.5099,2.4724,2.4913,846247,0
1993-09-07,2.5099,2.566,2.4724,2.566,1673199,0
1993-09-08,2.566,2.6034,2.5474,2.6034,864248,0
1993-09-09,2.6034,2.743,2.5845,2.7246,1089316,0
1993-09-10,2.7619,2.8552,2.7619,2.8368,787083,0
1993-09-13,2.7993,2.958,2.7993,2.9109,2206926,0
1993-09-14,2.9391,2.9391,2.8552,2.9391,932412,0
1993-09-15,2.8927,2.9391,2.8927,2.9391,1067453,0
1993-09-16,2.9391,2.9391,2.8927,2.9391,145330,0
1993-09-17,2.8927,2.958,2.8927,2.9205,399974,0
1993-09-20,2.8927,2.9391,2.743,2.7619,1059737,0
1993-09-21,2.7993,2.7993,2.6405,2.6871,518293,0
1993-09-22,2.6871,2.6871,2.6219,2.6219,389682,0
1993-09-23,2.5845,2.6405,2.5474,2.5845,594171,0
1993-09-24,2.566,2.5845,2.4261,2.4724,1046876,0
1993-09-27,2.4913,2.5474,2.4724,2.5194,891258,0
1993-09-28,2.566,2.7246,2.5285,2.7059,1882831,0
1993-09-29,2.7059,2.7993,2.6871,2.7619,1287374,0
1993-09-30,2.7804,2.7804,2.7246,2.743,940128,0
1993-10-01,2.7804,2.7804,2.6593,2.6871,333098,0
1993-10-04,2.7246,2.7246,2.6593,2.6593,241785,0
1993-10-05,2.6593,2.6871,2.566,2.566,536298,0
1993-10-06,2.6034,2.6034,2.566,2.5845,380682,0
1993-10-07,2.6219,2.6871,2.6034,2.6405,1080310,0
1993-10-08,2.6405,2.6405,2.566,2.5752,794801,0
1993-10-11,2.6219,2.6219,2.566,2.6034,198058,0
1993-10-12,2.6219,2.6219,2.566,2.6219,767793,0
1993-10-13,2.566,2.7059,2.566,2.6405,739501,0
1993-10-14,2.7059,2.7993,2.6405,2.7246,829524,0
1993-10-15,2.7246,2.7619,2.7246,2.7619,245643,0
1993-10-18,2.7619,2.7993,2.743,2.7993,666193,0
1993-10-19,2.7993,2.7993,2.743,2.743,376821,0
1993-10-20,2.7993,2.7993,2.7059,2.7059,369107,0
1993-10-21,2.6871,2.743,2.6871,2.7246,952990,0
1993-10-22,2.6871,2.743,2.6405,2.6871,519579,0
1993-10-25,2.6405,2.7059,2.6405,2.6593,42441,0
1993-10-26,2.6593,2.6593,2.5845,2.6219,406403,0
1993-10-27,2.5845,2.6219,2.5845,2.6034,91313,0
1993-10-28,2.5845,2.6034,2.5474,2.5939,699631,0
1993-10-29,2.6034,2.6405,2.5845,2.6405,550444,0
1993-11-01,2.6405,2.8176,2.6405,2.7993,2592753,0
1993-11-02,2.8738,2.9953,2.8368,2.9765,2691779,0
1993-11-03,2.9765,3.0697,2.9391,3.0138,2819102,0
1993-11-04,3.0138,3.0138,2.9391,2.9765,1323383,0
1993-11-05,2.958,2.9953,2.8738,2.9765,572309,0
1993-11-08,2.9953,2.9953,2.9109,2.9391,142758,0
1993-11-09,3.1257,3.4058,3.1072,3.3779,3060888,0
1993-11-10,3.4429,3.4989,3.4058,3.4805,1106033,0
1993-11-11,3.4243,3.5737,3.4058,3.5737,1207634,0
1993-11-12,3.5737,3.6204,3.5362,3.5362,1269367,0
1993-11-15,3.5362,3.5921,3.3779,3.3779,2501439,0
1993-11-16,3.4243,3.4429,3.2099,3.2843,3946998,0
1993-11-17,3.2656,3.2843,3.1536,3.2283,1854536,0
1993-11-18,3.2283,3.2843,3.2099,3.2378,2037162,0
1993-11-19,3.2283,3.2656,3.2099,3.2656,3921278,0
1993-11-22,3.2656,3.2656,3.1724,3.191,874538,0
1993-11-23,3.1724,3.2283,3.1724,3.2283,456560,0
1993-11-24,3.2283,3.2283,3.191,3.191,78452,0
1993-11-26,3.2283,3.2283,3.191,3.2283,19292,0
1993-11-29,3.2099,3.2283,3.0884,3.1072,6580907,0
1993-11-30,3.1072,3.1257,2.9109,3.0138,2862832,0
1993-12-01,3.0138,3.2656,2.9765,3.247,4241514,0
1993-12-02,3.3124,3.3215,3.1072,3.191,2576033,0
1993-12-03,3.2099,3.2099,3.0884,3.0884,1018582,0
1993-12-06,3.0884,3.191,3.0697,3.191,3890416,0
1993-12-07,3.2283,3.2656,3.1072,3.1072,1740073,0
1993-12-08,3.1536,3.1724,3.1072,3.1536,526011,0
1993-12-09,3.1536,3.1536,3.051,3.0884,730499,0
1993-12-10,3.0884,3.1072,2.9109,2.958,1603750,0
1993-12-13,3.0138,3.0138,2.9765,3.0138,834670,0
1993-12-14,3.0138,3.0138,2.9765,3.0138,393541,0
1993-12-15,2.9765,3.0138,2.9765,3.0138,189053,0
1993-12-16,2.958,2.9953,2.9109,2.9109,335669,0
1993-12-17,2.9765,3.1724,2.9109,3.1257,3687212,0
1993-12-20,3.2099,3.247,3.1257,3.247,1714355,0
1993-12-21,3.247,3.3031,3.191,3.3031,4498732,0
1993-12-22,3.3031,3.3215,3.247,3.2843,3017159,0
1993-12-23,3.3031,3.3215,3.2843,3.2843,745932,0
1993-12-27,3.2843,3.3406,3.2843,3.3215,1988292,0
1993-12-28,3.3406,3.359,3.3031,3.3215,1972854,0
1993-12-29,3.3215,3.3406,3.3031,3.3406,675194,0
1993-12-30,3.3406,3.3779,3.3031,3.3406,3198498,0
1993-12-31,3.3406,3.3779,3.3031,3.3124,3273092,0
1994-01-03,3.3031,3.3406,3.2283,3.247,933698,0
1994-01-04,3.3031,3.3031,3.191,3.219,1256507,0
1994-01-05,3.191,3.2283,3.0326,3.1257,3184352,0
1994-01-06,3.0884,3.247,3.0884,3.219,3490441,0
1994-01-07,3.247,3.247,3.191,3.2099,544017,0
1994-01-10,3.2283,3.2656,3.191,3.2378,1994720,0
1994-01-11,3.2656,3.2656,3.2283,3.2283,1214064,0
1994-01-12,3.247,3.2656,3.191,3.2656,1250077,0
1994-01-13,3.2283,3.359,3.219,3.3406,1608895,0
1994-01-14,3.3031,3.4616,3.3031,3.4243,2236505,0
1994-01-17,3.4616,3.4989,3.4058,3.4989,896402,0
1994-01-18,3.4989,3.6575,3.4616,3.6109,3817107,0
1994-01-19,3.5737,3.6575,3.5737,3.5737,1637189,0
1994-01-20,3.5737,3.6575,3.5737,3.5921,2756083,0
1994-01-21,3.6391,3.6391,3.5737,3.5737,2359971,0
1994-01-24,3.5549,3.6575,3.5549,3.6391,1395405,0
1994-01-25,3.5737,3.6204,3.5737,3.6204,756221,0
1994-01-26,3.6204,3.6204,3.5549,3.5549,1941992,0
1994-01-27,3.5549,3.6204,3.4989,3.5268,3109757,0
1994-01-28,3.5549,3.6391,3.4989,3.6204,1260364,0
1994-01-31,3.5737,3.6391,3.4989,3.6204,2758656,0
1994-02-01,3.5737,3.7139,3.5737,3.6946,2588895,0
1994-02-02,3.6575,3.7139,3.6575,3.6946,1274512,0
1994-02-03,3.6765,3.8069,3.6575,3.779,2714929,0
1994-02-04,3.8069,3.863,3.6575,3.6858,4327678,0
1994-02-07,3.5737,3.6575,3.4805,3.6575,4781672,0
1994-02-08,3.8443,3.8909,3.6946,3.732,10027620,0
1994-02-09,3.732,3.732,3.5921,3.5921,4303248,0
1994-02-10,3.6391,3.6765,3.5921,3.6391,2091176,0
1994-02-11,3.6391,3.6575,3.5737,3.6204,631468,0
1994-02-14,3.5921,3.6391,3.5362,3.6391,3172778,0
1994-02-15,3.6946,3.6946,3.6391,3.6575,956849,0
1994-02-16,3.6765,3.6765,3.6391,3.6575,742072,0
1994-02-17,3.6946,3.732,3.6765,3.6765,1014721,0
1994-02-18,3.6946,3.6946,3.5921,3.5921,1313094,0
1994-02-22,3.6391,3.7139,3.5921,3.6391,1165195,0
1994-02-23,3.6946,3.7139,3.6204,3.6204,2460287,0
1994-02-24,3.5737,3.6204,3.5177,3.5457,1511153,0
1994-02-25,3.5177,3.5362,3.4616,3.4989,897688,0
1994-02-28,3.4805,3.4989,3.359,3.4989,6012456,0
1994-03-01,3.4616,3.4989,3.4616,3.4989,1305380,0
1994-03-02,3.4429,3.5549,3.4058,3.5549,2398553,0
1994-03-03,3.5549,3.5737,3.4989,3.5549,769078,0
1994-03-04,3.5177,3.5549,3.4989,3.5268,680342,0
1994-03-07,3.5549,3.5737,3.5362,3.5737,1098317,0
1994-03-08,3.5737,3.5737,3.5362,3.5457,1490573,0
1994-03-09,3.5362,3.5737,3.5177,3.5549,307377,0
1994-03-10,3.5362,3.5549,3.4805,3.5362,1044301,0
1994-03-11,3.4989,3.5362,3.4805,3.4989,399974,0
1994-03-14,3.4805,3.5362,3.4805,3.4989,1830100,0
1994-03-15,3.4989,3.5549,3.4989,3.5177,2128473,0
1994-03-16,3.5177,3.5549,3.4429,3.4429,891258,0
1994-03-17,3.4989,3.4989,3.3406,3.3406,1437846,0
1994-03-18,3.3406,3.3779,3.3031,3.3406,565880,0
1994-03-21,3.3406,3.3779,3.2656,3.2843,1115036,0
1994-03-22,3.3215,3.3215,3.2656,3.3215,1511153,0
1994-03-23,3.2843,3.4243,3.2843,3.4058,2271232,0
1994-03-24,3.3779,3.4058,3.2843,3.2843,1713068,0
1994-03-25,3.2843,3.3215,3.0884,3.0884,3514873,0
1994-03-28,3.1257,3.1257,2.7993,2.958,5217657,0
1994-03-29,2.9765,3.0326,2.8738,2.8738,1922700,0
1994-03-30,2.8927,2.9109,2.8552,2.9109,1598606,0
1994-03-31,2.8927,2.9391,2.8176,2.8272,1336243,0
1994-04-04,2.7619,2.7619,2.6405,2.7246,2532306,0
1994-04-05,2.7993,2.958,2.7993,2.8368,4986159,0
1994-04-06,2.8368,2.8368,2.7246,2.7246,3716791,0
1994-04-07,2.7246,2.743,2.6405,2.6779,4773952,0
1994-04-08,2.6593,2.7059,2.4071,2.4724,2430704,0
1994-04-11,2.4261,2.5752,2.4261,2.5474,3393985,0
1994-04-12,2.6034,2.6871,2.566,2.6034,3177921,0
1994-04-13,2.6871,2.6871,2.4913,2.4913,2213356,0
1994-04-14,2.4724,2.5099,2.4071,2.4445,2294381,0
1994-04-15,2.4445,2.4913,2.4071,2.4261,1356823,0
1994-04-18,2.4445,2.4724,2.3515,2.4071,2438419,0
1994-04-19,2.4071,2.4724,2.2206,2.258,2875691,0
1994-04-20,2.258,2.2953,2.1739,2.1739,2906559,0
1994-04-21,2.2394,2.2953,2.2206,2.2767,6911431,0
1994-04-22,2.3142,2.3699,2.2953,2.3326,4070465,0
1994-04-25,2.3515,2.5099,2.3142,2.4913,2969578,0
1994-04-26,2.4724,2.6871,2.4724,2.6593,4972012,0
1994-04-28,2.6871,2.7993,2.6871,2.7619,2811387,0
1994-04-29,2.7993,2.8368,2.7246,2.7993,6871563,0
1994-05-02,2.8176,2.8552,2.7526,2.7526,3288524,0
1994-05-03,2.7993,2.7993,2.6405,2.7059,3702646,0
1994-05-04,2.6871,2.7059,2.6405,2.6405,3761807,0
1994-05-05,2.6871,2.6871,2.4071,2.4071,2550310,0
1994-05-06,2.3515,2.4445,2.3326,2.3699,3180494,0
1994-05-09,2.3326,2.3515,2.1929,2.2767,3057031,0
1994-05-10,2.3142,2.3326,2.2394,2.2767,3676918,0
1994-05-11,2.2767,2.2953,2.0995,2.1178,2878261,0
1994-05-12,2.1553,2.3419,2.1369,2.3326,3150912,0
1994-05-13,2.3515,2.3888,2.3142,2.3888,1341388,0
1994-05-16,2.3888,2.4071,2.3326,2.3515,1397978,0
1994-05-17,2.3326,2.3699,2.2767,2.2953,793517,0
1994-05-18,2.3326,2.5099,2.2953,2.4541,1722071,0
1994-05-19,2.5099,2.6219,2.4445,2.6034,2686635,0
1994-05-20,2.5474,2.6219,2.5099,2.5099,1355539,0
1994-05-23,2.5474,2.5845,2.5099,2.5845,979997,0
1994-05-24,2.5845,2.5845,2.4913,2.566,2603039,0
1994-05-25,2.566,2.566,2.4724,2.5285,928556,0
1994-05-26,2.5474,2.5474,2.4724,2.4913,1278371,0
1994-05-27,2.5474,2.6405,2.4913,2.6034,1318238,0
1994-05-31,2.6034,2.7059,2.6034,2.7059,1817240,0
1994-06-01,2.6871,2.743,2.6219,2.7059,1028871,0
1994-06-02,2.7619,2.8176,2.743,2.7993,2223641,0
1994-06-03,2.7993,2.8552,2.743,2.7993,1066168,0
1994-06-06,2.8368,2.8927,2.7993,2.8368,563306,0
1994-06-07,2.8368,2.8368,2.7059,2.7059,2988867,0
1994-06-08,2.743,2.743,2.566,2.6034,4177210,0
1994-06-09,2.6219,2.6219,2.4445,2.5099,2137476,0
1994-06-10,2.5285,2.6034,2.4724,2.6034,1406981,0
1994-06-13,2.6034,2.6405,2.5845,2.6219,381967,0
1994-06-14,2.5845,2.7246,2.5845,2.7246,1239790,0
1994-06-15,2.7246,2.7619,2.7059,2.7246,925982,0
1994-06-16,2.7059,2.7619,2.5845,2.5939,1472570,0
1994-06-17,2.6219,2.6593,2.5845,2.6034,519579,0
1994-06-20,2.5845,2.6034,2.5285,2.5474,1082884,0
1994-06-21,2.4913,2.5285,2.4445,2.4724,1655194,0
1994-06-22,2.4724,2.5099,2.4445,2.4913,1397978,0
1994-06-23,2.4724,2.5099,2.3515,2.3606,3838970,0
1994-06-24,2.3515,2.5285,2.2953,2.4445,2394693,0
1994-06-27,2.4071,2.4913,2.3699,2.4261,762650,0
1994-06-28,2.4724,2.5285,2.4724,2.5194,1596030,0
1994-06-29,2.4913,2.6871,2.4913,2.6405,1999865,0
1994-06-30,2.6593,2.6593,2.5845,2.5845,2703356,0
1994-07-01,2.5939,2.6219,2.5845,2.6219,1293802,0
1994-07-05,2.6405,2.6871,2.5845,2.6034,1633332,0
1994-07-06,2.6593,2.6593,2.6034,2.6593,1256507,0
1994-07-07,2.6219,2.6593,2.6034,2.6405,235356,0
1994-07-08,2.566,2.7059,2.566,2.6871,2912986,0
1994-07-11,2.6405,2.7619,2.6219,2.7246,2118186,0
1994-07-12,2.7059,2.7619,2.6871,2.7246,938843,0
1994-07-13,2.7246,2.9765,2.7246,2.9391,6823976,0
1994-07-14,2.9765,3.051,2.9391,3.0138,5602193,0
1994-07-15,2.9765,3.0326,2.958,2.958,1999865,0
1994-07-18,3.0138,3.0138,2.8927,2.9205,465563,0
1994-07-19,2.9109,2.9391,2.8368,2.8738,1023726,0
1994-07-20,2.8368,2.8552,2.7059,2.7153,3678205,0
1994-07-21,2.7246,2.7619,2.6593,2.6779,1453278,0
1994-07-22,2.743,2.7619,2.6593,2.7059,1311812,0
1994-07-25,2.6593,2.7619,2.6593,2.7246,878397,0
1994-07-26,2.7619,2.7993,2.7246,2.743,582596,0
1994-07-27,2.7246,2.7804,2.7059,2.7712,505433,0
1994-07-28,2.7246,2.7993,2.7246,2.7619,473280,0
1994-07-29,2.7619,2.8176,2.7246,2.7993,1351678,0
1994-08-01,2.8368,2.8927,2.7804,2.8455,1833962,0
1994-08-02,2.8927,2.9765,2.8368,2.9109,1346531,0
1994-08-03,2.9765,3.0326,2.9391,2.9391,3921278,0
1994-08-04,2.9391,2.9765,2.7619,2.7619,3359258,0
1994-08-05,2.7619,2.7619,2.6871,2.7246,2383119,0
1994-08-08,2.7059,2.8176,2.7059,2.7619,1761939,0
1994-08-09,2.8176,2.8552,2.743,2.8368,702202,0
1994-08-10,2.8738,2.8927,2.8455,2.8927,681627,0
1994-08-11,2.8552,3.1257,2.8552,3.0326,4696791,0
1994-08-12,3.0326,3.0884,3.0138,3.0884,1880257,0
1994-08-15,3.0326,3.1072,3.0326,3.0697,2801096,0
1994-08-16,3.1536,3.2283,3.0884,3.2099,3932852,0
1994-08-17,3.2283,3.2843,3.1724,3.2283,5086474,0
1994-08-18,3.2283,3.2843,3.0884,3.1072,1203779,0
1994-08-19,3.0884,3.1536,3.0697,3.1072,1045589,0
1994-08-22,3.1072,3.247,3.0884,3.247,1079025,0
1994-08-23,3.2656,3.4058,3.2283,3.359,2245508,0
1994-08-24,3.359,3.4805,3.3031,3.4429,4294244,0
1994-08-25,3.4429,3.5177,3.3779,3.4243,2624904,0
1994-08-26,3.3779,3.5177,3.3779,3.4243,1950992,0
1994-08-29,3.4805,3.4805,3.359,3.4243,1273226,0
1994-08-30,3.4243,3.4616,3.3215,3.3406,1855823,0
1994-08-31,3.3406,3.359,3.3031,3.3215,916981,0
1994-09-01,3.3215,3.3215,3.2656,3.3031,882257,0
1994-09-02,3.3031,3.359,3.2843,3.3215,909264,0
1994-09-06,3.3406,3.3779,3.2843,3.3779,572309,0
1994-09-07,3.4058,3.4058,3.3406,3.3779,457846,0
1994-09-08,3.3406,3.4616,3.3406,3.4429,1315667,0
1994-09-09,3.359,3.4058,3.3031,3.3406,1965142,0
1994-09-12,3.3031,3.359,3.2843,3.3215,992859,0
1994-09-13,3.3215,3.3779,3.2843,3.2843,2152907,0
1994-09-14,3.3031,3.3215,3.2656,3.2753,464280,0
1994-09-15,3.3031,3.3031,3.2283,3.247,861678,0
1994-09-16,3.2283,3.2656,3.0697,3.1162,5514739,0
1994-09-19,3.1536,3.2099,3.1536,3.1724,1154907,0
1994-09-20,3.1257,3.1724,3.1072,3.1536,960707,0
1994-09-21,3.1724,3.1724,3.0884,3.0884,192913,0
1994-09-22,3.1072,3.1724,3.0884,3.1257,1893120,0
1994-09-23,3.0884,3.0884,3.0138,3.0232,1610181,0
1994-09-26,3.0697,3.1072,3.0138,3.0884,1887974,0
1994-09-27,3.1072,3.247,3.1072,3.2283,3082750,0
1994-09-28,3.2656,3.4616,3.2099,3.4429,6697940,0
1994-09-29,3.4429,3.4616,3.359,3.4058,1939419,0
1994-09-30,3.4429,3.4429,3.4058,3.4058,1111180,0
1994-10-03,3.4243,3.4243,3.3215,3.359,1895694,0
1994-10-04,3.3215,3.3779,3.2283,3.2283,2116899,0
1994-10-05,3.2283,3.2283,3.1072,3.2099,2136191,0
1994-10-06,3.2283,3.2656,3.1724,3.1724,1472570,0
1994-10-07,3.2099,3.2656,3.191,3.2656,4633773,0
1994-10-10,3.2656,3.3779,3.247,3.3215,5702509,0
1994-10-11,3.3406,3.4989,3.3031,3.4712,2446134,0
1994-10-12,3.4989,3.7511,3.4616,3.6575,7852847,0
1994-10-13,3.7694,3.9657,3.7694,3.9095,10596070,0
1994-10-14,5.673,5.7012,5.1691,5.2437,79775975,0
1994-10-17,5.2437,5.2437,5.1134,5.1318,9155652,0
1994-10-18,5.1134,5.2063,5.1134,5.1506,4483299,0
1994-10-19,5.1506,5.2625,5.1506,5.2343,3199784,0
1994-10-20,5.2906,5.3278,5.2437,5.3091,7803975,0
1994-10-21,5.3278,5.3278,5.2625,5.2906,1876402,0
1994-10-24,5.2906,5.3278,5.1134,5.1691,3280812,0
1994-10-25,5.1134,5.1506,5.1134,5.1225,5238232,0
1994-10-26,5.1318,5.2906,5.1318,5.2811,4812537,0
1994-10-27,5.2906,5.3091,5.2343,5.2906,4132199,0
1994-10-28,5.3091,5.3837,5.2437,5.3371,6056183,0
1994-10-31,5.3091,5.4958,5.3091,5.4864,5085186,0
1994-11-01,5.4958,5.4958,5.3837,5.4026,2070601,0
1994-11-02,5.44,5.4678,5.3837,5.4026,5553324,0
1994-11-03,5.4116,5.4678,5.3651,5.3651,1714355,0
1994-11-04,5.3651,5.421,5.2437,5.2716,2654484,0
1994-11-07,5.2437,5.3091,5.1879,5.2063,1418553,0
1994-11-08,5.2063,5.3186,5.2063,5.2906,1594749,0
1994-11-09,5.2906,5.3651,5.2625,5.2906,1742646,0
1994-11-10,5.2625,5.3091,5.2437,5.2437,897688,0
1994-11-11,5.2343,5.2343,5.0572,5.1506,5065894,0
1994-11-14,5.1691,5.2625,5.1506,5.2437,2440994,0
1994-11-15,5.2906,5.3278,5.2343,5.3091,2029446,0
1994-11-16,5.3091,5.3278,5.2906,5.2906,1814668,0
1994-11-17,5.3091,5.44,5.2906,5.3651,4519309,0
1994-11-18,5.3278,5.3651,5.2906,5.2906,1174196,0
1994-11-21,5.2906,5.3465,5.2906,5.3278,718922,0
1994-11-22,5.2437,5.2906,5.1506,5.1506,2816529,0
1994-11-23,5.1318,5.1506,5.0945,5.1134,2623616,0
1994-11-25,5.0945,5.216,5.0945,5.2063,973570,0
1994-11-28,5.2437,5.3278,5.1879,5.3278,1090602,0
1994-11-29,5.3465,5.421,5.2906,5.3746,1441704,0
1994-11-30,5.3651,5.44,5.3651,5.421,537587,0
1994-12-01,5.3837,5.421,5.3837,5.4026,437272,0
1994-12-02,5.4026,5.44,5.1691,5.2343,4482013,0
1994-12-05,5.2343,5.2533,5.1691,5.1879,3302670,0
1994-12-06,5.1691,5.1879,5.1225,5.1879,3525165,0
1994-12-07,5.1318,5.1879,5.1134,5.1879,286796,0
1994-12-08,5.1785,5.1879,5.0572,5.0853,3739939,0
1994-12-09,5.0945,5.0945,5.0295,5.0295,3889128,0
1994-12-12,5.0945,5.1134,5.0572,5.0945,662336,0
1994-12-13,5.0572,5.2343,5.0572,5.2343,2461571,0
1994-12-14,5.1879,5.2906,5.1879,5.2437,693201,0
1994-12-15,5.2343,5.3091,5.2063,5.3091,2442278,0
1994-12-16,5.2625,5.3278,5.2625,5.3091,805089,0
1994-12-19,5.2906,5.3465,5.2437,5.3465,1153620,0
1994-12-20,5.3278,5.3278,5.0759,5.1318,2775374,0
1994-12-21,5.1318,5.2906,5.1318,5.2437,2190205,0
1994-12-22,5.2343,5.2343,5.1318,5.1879,771650,0
1994-12-23,5.1879,5.2437,5.1506,5.2343,1196061,0
1994-12-27,5.1879,5.3091,5.1879,5.2063,945274,0
1994-12-28,5.2063,5.2437,5.1318,5.1691,745932,0
1994-12-29,5.1318,5.1879,5.1318,5.1879,214777,0
1994-12-30,5.1506,5.2063,5.1506,5.1879,219918,0
1995-01-03,5.1506,5.2063,5.1506,5.2063,510580,0
1995-01-04,5.2063,5.2437,5.1506,5.2063,1863540,0
1995-01-05,5.1879,5.2906,5.1879,5.2906,909264,0
1995-01-06,5.2343,5.3278,5.2343,5.3278,821808,0
1995-01-09,5.3186,5.3278,5.2625,5.3278,729211,0
1995-01-10,5.3278,5.3465,5.2906,5.3465,546586,0
1995-01-11,5.2906,5.3465,5.2906,5.3465,511862,0
1995-01-12,5.2906,5.3651,5.2906,5.2997,1914984,0
1995-01-13,5.3651,5.4026,5.3091,5.4026,1188346,0
1995-01-16,5.4026,5.4678,5.3837,5.3837,3935428,0
1995-01-17,5.421,5.44,5.3651,5.421,1835245,0
1995-01-18,5.3651,5.421,5.3278,5.3837,1749079,0
1995-01-19,5.3465,5.3465,5.2906,5.3278,778083,0
1995-01-20,5.2625,5.2811,5.1318,5.1879,846247,0
1995-01-23,5.1318,5.1879,5.0759,5.1879,1031441,0
1995-01-24,5.1879,5.2063,5.1506,5.1691,349817,0
1995-01-25,5.1506,5.1691,5.0759,5.1691,3913562,0
1995-01-26,5.1318,5.2063,5.0945,5.1506,1466138,0
1995-01-27,5.0945,5.1506,5.0945,5.1506,501573,0
1995-01-30,5.0945,5.1318,5.0759,5.1134,338242,0
1995-01-31,5.1134,5.1318,5.0572,5.1318,1310522,0
1995-02-01,5.0759,5.1318,5.0572,5.1318,1070022,0
1995-02-02,5.0759,5.1318,5.0572,5.0945,478423,0
1995-02-03,5.0572,5.1318,5.0572,5.1225,1262936,0
1995-02-06,5.0759,5.1506,5.0759,5.1506,2096322,0
1995-02-07,5.1506,5.1506,5.0759,5.1318,1273226,0
1995-02-08,5.1318,5.2063,5.1134,5.1506,1369682,0
1995-02-09,5.1691,5.2063,5.1506,5.1879,573595,0
1995-02-10,5.2063,5.4864,5.1879,5.3465,4813821,0
1995-02-13,5.2906,5.3091,5.2437,5.2906,1966425,0
1995-02-14,5.3091,5.3278,5.2437,5.3278,995428,0
1995-02-15,4.9731,5.0945,4.9265,5.0945,6688937,0
1995-02-16,5.0572,5.1134,5.0199,5.0295,2257083,0
1995-02-17,5.0295,5.0295,4.9358,5.001,2366400,0
1995-02-21,5.001,5.001,4.8799,4.8799,3447998,0
1995-02-22,4.8799,5.001,4.8799,5.001,2802386,0
1995-02-23,4.9358,5.0199,4.9358,5.0199,1493148,0
1995-02-24,4.9546,5.1134,4.9546,5.1134,1264224,0
1995-02-27,5.0759,5.1318,5.0572,5.1318,1014721,0
1995-02-28,5.0853,5.1506,5.0853,5.1506,1340103,0
1995-03-01,5.1134,5.1879,5.1134,5.1506,2550310,0
1995-03-02,5.0945,5.1879,5.0945,5.1412,2815244,0
1995-03-03,5.1134,5.2063,5.1134,5.2063,1040442,0
1995-03-06,5.1879,5.2343,5.1506,5.2343,1506007,0
1995-03-07,5.2343,5.3651,5.1691,5.3651,2079603,0
1995-03-08,5.3651,5.4678,5.3278,5.4026,4183639,0
1995-03-09,5.44,5.4678,5.3837,5.4678,2758656,0
1995-03-10,5.4678,5.524,5.44,5.524,4148914,0
1995-03-13,5.4678,5.5796,5.4678,5.5796,1104748,0
1995-03-14,5.5611,5.9624,5.5611,5.8691,4963010,0
1995-03-15,5.813,5.8691,5.6545,5.7103,3091754,0
1995-03-16,5.673,5.7568,5.6356,5.7568,1875116,0
1995-03-17,5.7103,5.8504,5.7103,5.7568,1742646,0
1995-03-20,5.813,5.8691,5.7568,5.8316,1612753,0
1995-03-21,5.813,5.8876,5.813,5.8691,1008294,0
1995-03-22,5.9064,5.9064,5.813,5.8691,2417844,0
1995-03-23,5.8691,6.0648,5.8316,6.0275,5419569,0
1995-03-24,6.0275,6.0648,5.9902,6.0648,2037162,0
1995-03-27,6.0275,6.0648,5.9902,6.0648,1293802,0
1995-03-28,6.009,6.1206,6.009,6.0648,1005720,0
1995-03-29,6.0648,6.1397,6.009,6.0648,1314381,0
1995-03-30,6.009,6.0648,5.9624,6.0275,1148476,0
1995-03-31,5.9624,6.0648,5.9529,6.0648,502861,0
1995-04-03,5.9902,6.0275,5.9064,5.9624,1651336,0
1995-04-04,5.9624,5.9624,5.7103,5.8316,3457001,0
1995-04-05,5.7755,5.8038,5.673,5.7568,2704644,0
1995-04-06,5.7012,5.7755,5.6545,5.7103,1302805,0
1995-04-07,5.7103,5.7103,5.6356,5.7012,1406981,0
1995-04-10,5.6356,5.7941,5.6356,5.7755,1934271,0
1995-04-11,5.7941,5.813,5.7291,5.7941,1409552,0
1995-04-12,5.7568,5.7941,5.673,5.7103,646903,0
1995-04-13,5.7103,5.7291,5.6545,5.7291,357531,0
1995-04-17,5.8316,6.1397,5.8316,6.0463,5804110,0
1995-04-18,6.0648,6.0648,5.9902,5.9902,2203066,0
1995-04-19,5.9902,6.0463,5.9902,6.0275,1094462,0
1995-04-20,6.009,6.0275,5.673,5.9345,6214372,0
1995-04-21,5.8504,5.9529,5.813,5.8876,2888552,0
1995-04-24,5.8691,6.4941,5.8504,6.4941,7013035,0
1995-04-25,6.4941,6.7086,6.3732,6.5126,6180934,0
1995-04-26,6.5315,6.5315,6.2236,6.4568,6105054,0
1995-04-27,6.4195,6.4941,5.524,5.6545,3023591,0
1995-04-28,5.1134,5.44,5.0572,5.2625,34957130,0
1995-05-01,5.3278,5.524,5.2063,5.4491,6823976,0
1995-05-02,5.4864,5.4958,5.3465,5.3465,2390839,0
1995-05-03,5.4678,5.5422,5.3651,5.4678,1644902,0
1995-05-04,5.3651,5.4958,5.3651,5.4958,1715640,0
1995-05-05,5.524,5.5796,5.44,5.5702,1638472,0
1995-05-08,5.5796,5.5984,5.524,5.5422,1111180,0
1995-05-09,5.5984,5.5984,5.524,5.5702,2802386,0
1995-05-10,5.5984,5.7941,5.524,5.7568,2675062,0
1995-05-11,5.8504,5.8691,5.673,5.7568,1400550,0
1995-05-12,5.7568,5.8316,5.7012,5.7568,675194,0
1995-05-15,5.7568,5.8691,5.7103,5.8691,590315,0
1995-05-16,5.8691,5.9345,5.7941,5.9064,1238503,0
1995-05-17,5.9064,6.2236,5.8316,5.9902,3365686,0
1995-05-18,6.0648,6.0648,5.7568,5.7941,3253800,0
1995-05-19,5.7852,5.7941,5.7103,5.7941,974856,0
1995-05-22,4.6841,4.8985,4.6275,4.824,72687062,0
1995-05-23,4.9172,5.0199,4.8614,5.001,22494946,0
1995-05-24,5.0199,5.1134,4.9731,5.0104,11093785,0
1995-05-25,4.9731,5.0295,4.8427,5.001,3809390,0
1995-05-26,4.9358,5.001,4.8799,4.8985,2237790,0
1995-05-30,4.8799,4.9546,4.8614,4.889,3024878,0
1995-05-31,4.8985,4.9172,4.824,4.9172,3738655,0
1995-06-01,5.0199,5.0199,4.8985,4.9546,1851965,0
1995-06-02,4.9358,5.0295,4.9172,4.9731,4192643,0
1995-06-05,5.0572,5.1506,5.0295,5.1134,6377705,0
1995-06-06,5.1134,5.1506,5.0295,5.0572,8623214,0
1995-06-07,5.0295,5.1134,5.001,5.0572,11075783,0
1995-06-08,5.0945,5.1691,5.0199,5.1598,8606494,0
1995-06-09,5.1691,5.3465,5.1318,5.2625,4124480,0
1995-06-12,5.2343,5.3278,5.1879,5.2625,2361258,0
1995-06-13,5.2906,5.3278,5.2063,5.2811,4425424,0
1995-06-14,5.3278,5.4864,5.2063,5.4771,6114055,0
1995-06-15,5.524,5.7012,5.421,5.5796,5675503,0
1995-06-16,5.5611,5.9529,5.5611,5.8504,8036755,0
1995-06-19,6.0275,6.0835,5.813,6.0835,7585342,0
1995-06-20,5.9624,6.2982,5.9624,6.0275,5997022,0
1995-06-21,6.0463,6.0463,5.7941,5.9529,16586664,0
1995-06-22,5.9529,6.0835,5.9529,6.0835,7268965,0
1995-06-23,6.0835,6.0835,5.8691,5.9064,11516906,0
1995-06-26,5.9529,5.9529,5.6545,5.7755,3207499,0
1995-06-27,5.7291,5.8316,5.7012,5.7197,3180494,0
1995-06-28,5.7103,5.7941,5.6171,5.673,2509156,0
1995-06-29,5.7291,5.8316,5.673,5.813,1830100,0
1995-06-30,5.7291,5.9064,5.7103,5.9064,3159913,0
1995-07-03,5.8504,5.9345,5.7941,5.8691,1045589,0
1995-07-05,5.8316,5.9529,5.7291,5.8785,3532881,0
1995-07-06,5.8316,5.9529,5.8316,5.9064,1575456,0
1995-07-07,5.9529,6.0648,5.8504,6.0183,6650355,0
1995-07-10,5.9624,6.0463,5.9624,5.9902,4263379,0
1995-07-11,6.0275,6.1677,5.9624,6.0463,4785532,0
1995-07-12,6.0835,6.177,6.0463,6.0835,4929569,0
1995-07-13,6.1397,6.5874,6.0463,6.4568,10855861,0
1995-07-14,6.5315,6.8861,6.4941,6.6621,20500223,0
1995-07-17,6.7832,6.7832,6.6061,6.6434,10224392,0
1995-07-18,6.6901,6.7647,6.3732,6.4195,4737942,0
1995-07-19,6.3732,6.4009,6.0648,6.2421,8660510,0
1995-07-20,6.3167,6.3167,6.177,6.2421,3727082,0
1995-07-21,6.1677,6.2794,6.1206,6.1957,4229941,0
1995-07-24,6.3357,6.4754,6.2236,6.4289,5773246,0
1995-07-25,6.4289,6.7274,6.4009,6.6901,6957731,0
1995-07-26,6.6901,6.8021,6.6621,6.6621,4731515,0
1995-07-27,6.7086,6.8205,6.6621,6.8021,4593898,0
1995-07-28,6.8021,6.8672,6.5499,6.6434,2005013,0
1995-07-31,6.6434,6.7274,6.6342,6.7086,369107,0
1995-08-01,6.6061,6.7647,6.5874,6.7371,3489153,0
1995-08-02,6.7647,6.8861,6.7274,6.7274,4448576,0
1995-08-03,6.7647,6.9606,6.6434,6.8395,5332116,0
1995-08-04,6.8861,6.9606,6.8205,6.8672,2970859,0
1995-08-07,6.9421,6.9794,6.8861,6.9421,4872983,0
1995-08-08,6.9421,6.9794,6.8952,6.9235,4933431,0
1995-08-09,7.0166,7.0166,6.8952,6.9606,2245508,0
1995-08-10,6.8861,6.9606,6.8672,6.8861,1401835,0
1995-08-11,6.8861,6.9606,6.8861,6.8952,682912,0
1995-08-14,6.9606,6.9606,6.8861,6.9235,1183199,0
1995-08-15,6.9794,6.9794,6.8952,6.9794,1437846,0
1995-08-16,6.9794,6.998,6.8952,6.8952,1003147,0
1995-08-17,6.9606,6.998,6.8952,6.9794,697060,0
1995-08-18,6.9421,7.0166,6.9421,6.9606,834670,0
1995-08-21,6.9606,7.0166,6.9421,6.998,644329,0
1995-08-22,7.0727,7.0727,6.7274,6.9235,1561951,0
1995-08-23,6.9235,7.0352,6.8395,6.998,1175485,0
1995-08-24,6.998,6.998,6.8395,6.9606,641112,0
1995-08-25,6.9606,6.9606,6.6901,6.8021,1078382,0
1995-08-28,6.7274,6.8395,6.5315,6.5315,1424341,0
1995-08-29,6.5315,6.6434,6.2982,6.3167,2274445,0
1995-08-30,6.3732,6.4568,6.2982,6.4568,1350390,0
1995-08-31,6.3732,6.8021,6.3732,6.6901,797374,0
1995-09-01,6.8021,6.8021,6.6061,6.6154,375536,0
1995-09-05,6.6061,6.6901,6.4195,6.5315,1084172,0
1995-09-06,6.5315,6.6061,6.5315,6.5315,693844,0
1995-09-07,6.6061,6.6434,6.4941,6.6342,1378688,0
1995-09-08,6.4941,6.8861,6.4941,6.8861,1369682,0
1995-09-11,6.7274,6.8861,6.6434,6.8021,1627544,0
1995-09-12,6.8861,6.8861,6.7274,6.7832,678411,0
1995-09-13,6.7274,6.8395,6.6901,6.7274,636615,0
1995-09-14,6.8395,7.6603,6.7274,7.3057,6660000,0
1995-09-15,7.4645,7.5019,7.0727,7.1287,3340611,0
1995-09-18,7.3057,7.6603,7.1939,7.5484,5934004,0
1995-09-19,7.5019,7.9684,7.5019,7.9684,4548890,0
1995-09-20,7.9684,7.9684,7.6136,7.7164,5770672,0
1995-09-21,7.7351,7.9684,7.5762,7.9684,4201003,0
1995-09-22,7.8191,8.0151,7.6978,7.9684,3411988,0
1995-09-25,7.9684,7.9684,7.8937,7.8937,1819812,0
1995-09-26,7.931,8.043,7.6978,7.7819,1116967,0
1995-09-27,7.5762,7.7351,7.3526,7.4645,3094323,0
1995-09-28,7.5019,7.6136,7.4645,7.4645,1741363,0
1995-09-29,7.3057,7.4645,7.2312,7.3057,4768812,0
1995-10-02,7.3057,7.4645,7.2312,7.3526,2499510,0
1995-10-03,7.3899,7.3899,6.998,7.0352,2932922,0
1995-10-04,6.998,7.0727,6.7647,6.8395,2713641,0
1995-10-05,6.8021,7.2312,6.8021,6.998,4419636,0
1995-10-06,7.1567,7.3057,6.9606,7.0166,4473013,0
1995-10-09,6.9235,7.0352,6.8395,6.8861,739501,0
1995-10-10,6.7274,6.9606,6.5315,6.8861,2681493,0
1995-10-11,7.0727,7.5019,6.998,7.3057,2894982,0
1995-10-12,7.3057,7.6978,7.3057,7.4459,2549664,0
1995-10-13,7.4645,7.5762,7.4272,7.4831,1675773,0
1995-10-16,7.5762,7.5762,7.4272,7.5484,659759,0
1995-10-17,7.4645,7.6136,7.4645,7.5951,1324025,0
1995-10-18,7.6136,8.6307,7.5951,8.3602,6840698,0
1995-10-19,8.2482,9.4141,8.1643,8.7801,11468680,0
1995-10-20,8.9012,9.0132,8.7521,8.8267,5416358,0
1995-10-23,8.7801,8.9482,8.6682,8.8267,2190849,0
1995-10-24,8.9012,9.881,8.7801,9.3307,6625278,0
1995-10-25,9.711,10.03,9.602,9.91,5105123,0
1995-10-26,9.881,10.18,9.602,10.18,3679492,0
1995-10-27,10.18,10.841,9.994,10.648,6017602,0
1995-10-30,10.814,11.196,10.693,11.113,5767457,0
1995-10-31,11.196,11.468,11.084,11.196,3068603,0
1995-11-01,11.113,12.24,11.084,12.24,9566559,0
1995-11-02,12.486,13.884,12.324,12.868,16771217,0
1995-11-03,13.146,13.212,11.979,12.486,11576068,0
1995-11-06,12.401,12.68,11.813,11.979,5265239,0
1995-11-07,11.702,12.047,10.927,11.979,14791286,0
1995-11-08,12.131,12.633,12.018,12.26,8897150,0
1995-11-09,12.633,12.868,12.401,12.68,5288389,0
1995-11-10,12.68,13.334,12.447,12.915,7595630,0
1995-11-13,13.212,13.643,12.746,12.793,6291537,0
1995-11-14,12.746,13.38,12.447,12.486,5543035,0
1995-11-15,12.633,12.83,12.277,12.486,4186857,0
1995-11-16,12.324,12.746,12.234,12.557,3726435,0
1995-11-17,12.68,12.68,12.363,12.596,4224153,0
1995-11-20,12.633,12.746,11.347,11.393,6244596,0
1995-11-21,11.281,11.43,10.46,10.693,11764479,0
1995-11-22,11.196,11.578,11.002,11.235,4558536,0
1995-11-24,11.308,11.578,11.148,11.511,1946494,0
1995-11-27,11.663,11.86,11.55,11.578,2304671,0
1995-11-28,11.748,12.83,11.702,12.486,4957221,0
1995-11-29,12.633,13.063,12.363,12.746,5371342,0
1995-11-30,12.68,13.26,12.447,13.063,5721158,0
1995-12-01,12.746,13.174,12.707,13.1,6206012,0
1995-12-04,13.174,13.643,13.146,13.528,6820762,0
1995-12-05,13.567,13.643,12.951,13.146,3959862,0
1995-12-06,13.174,13.174,11.72,12.96,9374288,0
1995-12-07,12.915,12.915,12.214,12.401,6286392,0
1995-12-08,12.447,12.515,11.776,12.093,5561043,0
1995-12-11,12.093,12.515,11.979,12.324,3138053,0
1995-12-12,12.277,12.277,12.018,12.047,2426847,0
1995-12-13,12.093,12.277,12.018,12.093,2320101,0
1995-12-14,12.131,12.169,11.511,11.578,3858904,0
1995-12-15,11.776,11.86,11.281,11.468,5035029,0
1995-12-18,11.308,11.393,10.582,10.582,8479171,0
1995-12-19,10.73,11.776,10.46,11.702,8036755,0
1995-12-20,11.813,11.813,11.393,11.468,3687853,0
1995-12-21,11.511,11.932,11.511,11.894,2953501,0
1995-12-22,11.748,12.277,11.748,12.131,3438355,0
1995-12-26,12.131,12.169,12.047,12.075,1250719,0
1995-12-27,12.169,12.169,11.979,12.112,1533658,0
1995-12-28,11.86,11.932,11.72,11.776,2916844,0
1995-12-29,11.748,12.169,11.393,12.131,6643924,0
1996-01-02,12.131,12.131,11.55,11.663,2934207,0
1996-01-03,11.511,11.813,11.113,11.113,6048464,0
1996-01-04,11.084,11.158,10.228,10.582,6591838,0
1996-01-05,10.302,10.496,10.066,10.46,5813755,0
1996-01-08,10.46,10.496,10.265,10.265,331808,0
1996-01-09,10.302,10.348,9.0132,9.2474,9942737,0
1996-01-10,9.2199,9.836,8.7801,8.9668,12520699,0
1996-01-11,9.3682,9.684,9.2199,9.648,5724374,0
1996-01-12,9.648,10.553,9.0601,10.18,9018041,0
1996-01-15,10.114,10.114,9.0974,9.3682,9673942,0
1996-01-16,9.602,9.759,8.9482,9.547,9585206,0
1996-01-17,9.0974,9.1348,7.9684,8.2856,22343188,0
1996-01-18,8.3602,8.6682,7.7351,8.4351,11792132,0
1996-01-19,8.7146,8.7146,8.0151,8.4814,7897860,0
1996-01-22,8.5935,8.9482,8.4351,8.8638,6265817,0
1996-01-23,8.9759,9.3682,8.7521,9.0974,5122485,0
1996-01-24,9.2199,9.3307,8.7521,8.9759,2899480,0
1996-01-25,8.9759,9.1821,8.8638,8.9759,4889062,0
1996-01-26,8.9482,9.1821,8.8267,9.0601,2084103,0
1996-01-29,9.1821,9.2199,8.7521,8.7521,3756661,0
1996-01-30,9.0132,10.03,8.9759,9.711,9229601,0
1996-01-31,9.602,10.066,9.3307,9.583,6853558,0
1996-02-01,9.528,9.566,9.2929,9.4791,3059600,0
1996-02-02,9.528,10.302,9.528,10.228,8888146,0
1996-02-05,10.228,10.619,9.947,10.376,4705149,0
1996-02-06,10.348,10.619,10.152,10.393,4689073,0
1996-02-07,10.03,10.376,9.994,10.114,3808103,0
1996-02-08,9.994,10.18,9.602,9.881,4971369,0
1996-02-09,9.797,9.797,9.1348,9.1348,7884356,0
1996-02-12,9.2474,9.3682,8.9482,8.9759,4558536,0
1996-02-13,8.7801,9.0132,8.547,8.7801,3487869,0
1996-02-14,8.8267,8.9012,8.3602,8.7146,5927576,0
1996-02-15,8.6307,8.6307,8.2856,8.5935,6424646,0
1996-02-16,8.547,8.8638,8.4814,8.7801,5363625,0
1996-02-20,8.7146,9.566,8.6682,9.4791,7962807,0
1996-02-21,9.4791,9.947,9.4141,9.881,8900367,0
1996-02-22,9.947,10.766,9.91,10.514,10122790,0
1996-02-23,10.619,10.814,9.836,10.302,8513253,0
1996-02-26,10.18,10.411,9.797,9.881,5060107,0
1996-02-27,9.91,10.228,9.711,10.152,4395205,0
1996-02-28,10.114,10.534,9.91,10.066,4547602,0
1996-02-29,9.836,10.814,9.797,10.376,9050836,0
1996-03-01,8.5097,8.7521,7.6136,7.8472,45465101,0
1996-03-04,7.931,7.9684,6.9606,6.9794,14809294,0
1996-03-05,6.9606,7.0352,6.5315,6.6901,20425635,0
1996-03-06,6.8395,7.1939,6.6901,6.9606,11425594,0
1996-03-07,6.998,7.0727,6.7274,6.8021,4065962,0
1996-03-08,6.5315,7.1099,6.3732,7.0352,10491896,0
1996-03-11,7.0352,7.7351,6.998,7.6421,11304058,0
1996-03-12,7.5019,8.043,7.3899,7.8937,12312355,0
1996-03-13,8.043,8.3602,7.8191,8.2856,8497822,0
1996-03-14,8.3977,8.4814,7.8937,7.9684,7302404,0
1996-03-15,8.043,8.2856,7.931,8.043,4125123,0
1996-03-18,7.931,8.0151,7.2312,7.5484,11345219,0
1996-03-19,7.5019,7.7351,7.4645,7.6136,4622197,0
1996-03-20,7.5762,7.6136,7.1099,7.3526,6443299,0
1996-03-21,7.3899,7.5762,7.2312,7.3057,4518024,0
1996-03-22,7.5762,7.6978,7.4272,7.5484,7222019,0
1996-03-25,7.6136,7.6603,7.2312,7.2684,3091111,0
1996-03-26,7.1567,7.4645,6.9606,7.3899,5551394,0
1996-03-27,7.3526,7.4272,7.1099,7.2684,2331033,0
1996-03-28,7.2684,7.2684,6.998,7.0727,2905911,0
1996-03-29,7.0727,7.2312,6.9606,6.998,3700073,0
1996-04-01,7.0727,7.2312,7.0352,7.1939,2538735,0
1996-04-02,7.2684,7.5762,7.1939,7.4645,5732736,0
1996-04-03,7.4645,7.5762,7.2684,7.4272,2222358,0
1996-04-04,7.4645,7.4645,7.1939,7.3057,1861611,0
1996-04-08,6.998,7.4645,6.8395,7.4459,4786171,0
1996-04-09,7.5019,7.5484,6.998,7.0352,2941280,0
1996-04-10,6.9606,7.4272,6.8861,7.0352,4754664,0
1996-04-11,7.0727,7.3057,6.8861,7.1939,5198364,0
1996-04-12,7.3057,7.3057,6.9606,7.1567,4024166,0
1996-04-15,7.1567,7.3526,6.8395,7.3057,8899076,0
1996-04-16,7.4272,7.4272,7.1939,7.3057,3895557,0
1996-04-17,7.3526,7.3899,7.1099,7.1099,2730364,0
1996-04-18,7.1567,7.3899,7.1567,7.3899,2770874,0
1996-04-19,7.3899,7.4272,7.3057,7.3526,2493722,0
1996-04-22,7.4272,7.6978,7.3899,7.6421,8804552,0
1996-04-23,7.6603,7.6603,7.4645,7.5019,3382410,0
1996-04-24,7.5484,7.5762,7.4272,7.5019,2713002,0
1996-04-25,7.5019,7.5019,7.2684,7.5019,5156568,0
1996-04-26,7.5484,8.1643,7.3899,8.0804,9812198,0
1996-04-29,8.043,8.1269,7.6978,8.0151,5219586,0
1996-04-30,8.0151,8.1643,7.931,8.0804,3611973,0
1996-05-01,8.0804,8.5097,8.0151,8.4814,7016247,0
1996-05-02,8.5097,8.5097,7.931,7.931,4647918,0
1996-05-03,8.043,8.5097,7.9684,8.4351,5296748,0
1996-05-06,8.4351,8.5097,8.1643,8.3602,3234511,0
1996-05-07,8.3602,8.6682,8.0804,8.6307,5720515,0
1996-05-08,8.547,8.5935,8.1269,8.3417,5168783,0
1996-05-09,8.3136,8.5097,7.9684,8.0151,5703796,0
1996-05-10,8.1643,8.2016,7.9684,8.0804,4811250,0
1996-05-13,8.1269,8.5097,8.043,8.4351,5220873,0
1996-05-14,8.4351,8.6307,8.3136,8.547,4651133,0
1996-05-15,8.4814,8.6307,8.3977,8.4814,4440215,0
1996-05-16,8.4814,8.5935,8.3977,8.547,4513522,0
1996-05-17,8.547,8.5935,8.5097,8.5097,3529668,0
1996-05-20,8.4814,8.5283,8.2856,8.3136,2988867,0
1996-05-21,8.2856,8.3602,8.2016,8.3136,2280877,0
1996-05-22,8.3602,8.3977,8.2482,8.2482,1556166,0
1996-05-23,8.2482,8.3136,8.1643,8.2482,2496294,0
1996-05-24,8.2482,8.2482,7.931,7.9684,2426847,0
1996-05-28,8.043,8.043,7.6978,7.7351,3894917,0
1996-05-29,7.7819,7.8191,7.5019,7.5019,5534032,0
1996-05-30,7.6136,7.8191,7.5484,7.7164,4507732,0
1996-05-31,7.8937,8.2482,7.8472,8.0804,4413208,0
1996-06-03,8.1643,8.1643,7.931,7.9684,2737439,0
1996-06-04,8.043,8.043,7.8937,7.9684,1789588,0
1996-06-05,8.0151,8.1269,7.8937,8.0804,3620336,0
1996-06-06,8.1269,8.2482,7.7819,7.7819,3125194,0
1996-06-07,7.5019,8.0151,7.4645,7.9684,3734795,0
1996-06-10,7.931,8.1643,7.931,8.0804,2509801,0
1996-06-11,8.043,8.3977,8.043,8.2856,3631909,0
1996-06-12,8.3977,8.5097,8.2016,8.3136,6033037,0
1996-06-13,8.2482,8.3602,8.0151,8.2016,5840765,0
1996-06-14,8.2856,8.3977,8.1643,8.2948,2649338,0
1996-06-17,8.3977,8.3977,8.2482,8.3042,1857109,0
1996-06-18,8.2482,8.3602,8.1643,8.1643,2232651,0
1996-06-19,8.2016,8.2016,7.6978,7.7073,5054965,0
1996-06-20,7.6978,7.8472,7.4645,7.6603,4370767,0
1996-06-21,7.6603,7.7819,7.5673,7.6136,1920128,0
1996-06-24,7.6978,7.6978,7.5484,7.6136,2997225,0
1996-06-25,7.6136,7.6978,7.5019,7.5019,725352,0
1996-06-26,7.5019,7.5484,6.9606,7.0541,4788746,0
1996-06-27,7.0352,7.1099,6.7647,7.0352,4674923,0
1996-06-28,7.0727,7.4645,7.0352,7.3526,4977800,0
1996-07-01,7.3526,7.6603,7.2312,7.6136,2522659,0
1996-07-02,7.5484,7.6136,7.4645,7.5762,2156766,0
1996-07-03,7.5484,7.6136,7.3899,7.3899,2108540,0
1996-07-05,7.2312,7.3057,7.1099,7.1099,1028227,0
1996-07-08,7.1099,7.1939,6.9235,6.9235,2785023,0
1996-07-09,7.0352,7.0352,6.6434,6.7274,2931636,0
1996-07-10,6.7274,6.7274,6.4195,6.6901,3955359,0
1996-07-11,6.6434,6.7274,6.1397,6.3357,5934004,0
1996-07-12,6.3732,6.4568,5.7941,5.9064,5860057,0
1996-07-15,5.8691,5.9064,5.1318,5.3278,8833491,0
1996-07-16,5.2906,5.4864,4.9358,5.3465,6541038,0
1996-07-17,5.5611,5.8316,5.44,5.6356,7692731,0
1996-07-18,5.673,5.9902,5.524,5.8876,5786104,0
1996-07-19,5.8691,5.8691,5.5611,5.5984,3331607,0
1996-07-22,5.6356,5.6356,5.2063,5.3651,4355336,0
1996-07-23,5.44,5.524,5.0945,5.2063,4069822,0
1996-07-24,5.0199,5.5611,4.9731,5.44,6349411,0
1996-07-25,5.4864,5.9064,5.4026,5.7941,4173997,0
1996-07-26,5.7568,5.9529,5.7103,5.8316,2179917,0
1996-07-29,5.7941,5.8316,5.5984,5.6077,4145058,0
1996-07-30,5.7103,5.7103,5.44,5.5611,2287949,0
1996-07-31,5.4864,5.5611,5.4026,5.44,3218431,0
1996-08-01,5.4026,5.6356,5.4026,5.5145,1722711,0
1996-08-02,5.5611,5.8316,5.524,5.7568,3239654,0
1996-08-05,5.8316,6.3357,5.7568,6.2609,4732801,0
1996-08-06,6.2609,6.4568,6.177,6.2982,4029956,0
1996-08-07,6.3732,6.3732,5.9902,6.2421,5323110,0
1996-08-08,6.2236,6.3357,6.0648,6.177,1877043,0
1996-08-09,6.177,6.2609,6.1023,6.177,996074,0
1996-08-12,6.1023,6.177,5.9902,6.0648,1527870,0
1996-08-13,6.0648,6.177,5.9902,6.0275,1400550,0
1996-08-14,6.0275,6.1397,5.9064,6.0648,1988929,0
1996-08-15,6.0648,6.0648,5.9529,5.9529,736283,0
1996-08-16,6.0275,6.0648,5.7568,5.7941,2168985,0
1996-08-19,5.8316,5.8316,5.673,5.7103,1673840,0
1996-08-20,5.7103,5.8316,5.7103,5.7103,2141976,0
1996-08-21,5.7941,5.7941,5.673,5.7941,838528,0
1996-08-22,5.7103,6.1397,5.7103,6.1397,2533592,0
1996-08-23,6.1397,6.2236,5.9529,5.9902,2444208,0
1996-08-26,5.9529,5.9902,5.7103,5.7103,2994652,0
1996-08-27,5.7568,5.9064,5.7103,5.8691,1527870,0
1996-08-28,5.8691,6.0648,5.7941,5.9902,3336111,0
1996-08-29,5.9529,5.9902,5.7568,5.7941,886113,0
1996-08-30,5.8316,5.8316,5.673,5.673,1137545,0
1996-09-03,5.524,5.7103,5.4864,5.6356,1898908,0
1996-09-04,5.3651,5.3651,5.0572,5.0572,9459813,0
1996-09-05,4.9358,5.1691,4.9358,5.0199,4959793,0
1996-09-06,5.1318,5.1691,4.9731,5.0199,4614480,0
1996-09-09,5.0945,5.0945,4.9731,5.0572,1534945,0
1996-09-10,5.0199,5.0572,4.6649,4.6841,4780384,0
1996-09-11,4.7025,4.7025,4.2361,4.4696,11008906,0
1996-09-12,4.4323,4.5532,4.3948,4.4323,3239007,0
1996-09-13,4.4696,4.777,4.4696,4.6841,7587912,0
1996-09-16,4.777,5.0945,4.7398,5.0199,13259553,0
1996-09-17,5.2343,5.2437,4.9731,5.1318,9618003,0
1996-09-18,5.1318,5.1318,5.0199,5.0945,2762515,0
1996-09-19,5.0945,5.0945,4.824,4.9358,3406201,0
1996-09-20,4.824,4.9731,4.7025,4.777,7895931,0
1996-09-23,4.7398,4.7398,4.5905,4.7398,4108403,0
1996-09-24,4.7398,5.0199,4.6275,4.824,3673708,0
1996-09-25,4.8614,5.1318,4.777,5.0572,4571397,0
1996-09-26,5.0572,5.3278,4.9358,5.2625,8058622,0
1996-09-27,5.2437,5.3651,5.0572,5.1691,2201783,0
1996-09-30,5.0572,5.0945,4.824,4.8985,3611973,0
1996-10-01,4.824,5.0199,4.824,4.8985,4699364,0
1996-10-02,4.9731,4.9731,4.824,4.8427,4506449,0
1996-10-03,4.824,4.8614,4.7398,4.7398,3574038,0
1996-10-04,4.7398,4.8985,4.7398,4.8985,3015228,0
1996-10-07,4.8614,4.8985,4.7681,4.777,3161846,0
1996-10-08,4.777,4.8614,4.6468,4.6649,4099404,0
1996-10-09,4.7025,4.777,4.5905,4.6649,2192135,0
1996-10-10,4.7398,4.824,4.6275,4.6649,1579959,0
1996-10-11,4.7398,4.7398,4.6275,4.7025,2115616,0
1996-10-14,4.7025,4.7025,4.5532,4.6275,2433276,0
1996-10-15,4.6649,4.7025,4.3948,4.4323,5182287,0
1996-10-16,4.4696,4.4696,4.2735,4.404,4700005,0
1996-10-17,4.3948,4.4323,4.0214,4.0402,7158360,0
1996-10-18,4.0867,4.4696,4.0402,4.3948,10189666,0
1996-10-21,4.5905,4.6649,4.4323,4.4506,8176939,0
1996-10-22,4.5069,4.5532,4.2735,4.3108,4591975,0
1996-10-23,4.2735,4.5532,4.2735,4.4696,4991301,0
1996-10-24,4.5905,4.5905,4.3575,4.3575,4699364,0
1996-10-25,4.4323,4.4323,4.3575,4.3575,2583104,0
1996-10-28,4.3575,4.3948,4.2361,4.2735,4264022,0
1996-10-29,4.2735,4.3108,4.2361,4.2547,3091754,0
1996-10-30,4.2735,4.2735,4.0867,4.2361,4464653,0
1996-10-31,4.2361,4.3108,4.0867,4.1989,5470372,0
1996-11-01,4.1615,4.1989,4.0867,4.1801,3461502,0
1996-11-04,4.1242,4.2547,4.1242,4.2547,3152200,0
1996-11-05,4.3108,4.7398,4.3108,4.5905,9904157,0
1996-11-06,4.6275,5.8316,4.5905,5.673,28855290,0
1996-11-07,5.5984,5.6356,5.1318,5.2343,9073344,0
1996-11-08,5.1691,5.9064,5.1691,5.673,15853595,0
1996-11-11,5.673,5.7568,5.4026,5.7291,4190713,0
1996-11-12,5.7103,5.7568,5.4678,5.5796,3064745,0
1996-11-13,5.5796,5.5796,5.3651,5.4026,2242292,0
1996-11-14,5.44,5.524,5.4026,5.4864,1216637,0
1996-11-15,5.524,5.7941,5.4958,5.5984,5525674,0
1996-11-18,5.7103,5.9902,5.6356,5.9064,7685654,0
1996-11-19,5.9064,5.9064,5.7291,5.7568,2653199,0
1996-11-20,5.7291,6.2609,5.7291,6.177,8367280,0
1996-11-21,6.2236,6.2609,5.8316,5.9064,3296240,0
1996-11-22,5.6356,5.673,5.4026,5.524,4098759,0
1996-11-25,5.4864,5.7103,5.4026,5.5984,3184994,0
1996-11-26,5.7103,5.7103,5.3651,5.5611,3251870,0
1996-11-27,5.5422,5.7012,5.5422,5.6356,2262873,0
1996-11-29,5.6356,5.6356,5.5611,5.5611,493217,0
1996-12-02,5.6356,5.6356,5.4026,5.524,1693133,0
1996-12-03,5.5984,5.673,5.3651,5.44,1915627,0
1996-12-04,5.44,5.4864,5.4026,5.4026,1695706,0
1996-12-05,5.44,5.4864,5.3278,5.44,3083393,0
1996-12-06,5.2063,5.44,5.2063,5.3465,1846821,0
1996-12-09,5.3278,5.4026,5.0945,5.3091,2657057,0
1996-12-10,5.2437,5.3278,5.0295,5.0572,3527740,0
1996-12-11,4.9358,5.0945,4.8985,4.9358,3590755,0
1996-12-12,4.9731,5.0199,4.6649,4.6649,4357906,0
1996-12-13,4.6649,5.5611,4.6468,5.2343,7470234,0
1996-12-16,5.3465,5.524,5.1134,5.1691,2929705,0
1996-12-17,5.1318,5.2906,4.9731,5.0572,1893764,0
1996-12-18,5.1691,5.1691,5.0199,5.1691,1093173,0
1996-12-19,5.2063,5.4026,5.0945,5.2906,3504589,0
1996-12-20,5.3837,5.4026,5.1691,5.2437,2990153,0
1996-12-23,5.2437,5.2437,4.824,4.9731,4701293,0
1996-12-24,4.8985,5.0945,4.8985,5.0945,1867399,0
1996-12-26,5.0572,5.1691,4.9731,5.0945,1794090,0
1996-12-27,5.0199,5.0945,4.9358,4.9731,1409552,0
1996-12-30,4.9731,5.0572,4.8985,4.9358,3084036,0
1996-12-31,4.9358,5.0572,4.824,4.8985,4609336,0
1997-01-02,4.9731,4.9731,4.824,4.8985,3124548,0
1997-01-03,5.0199,5.0295,4.9358,5.0199,4528313,0
1997-01-06,4.9731,5.2906,4.9358,5.1134,4722511,0
1997-01-07,5.0945,5.5984,5.0945,5.524,7917794,0
1997-01-08,5.5984,5.7012,5.3651,5.44,3768878,0
1997-01-09,5.524,5.673,5.44,5.5611,4299389,0
1997-01-10,5.4864,5.7568,5.4026,5.6356,4860765,0
1997-01-13,5.7103,5.7103,5.44,5.44,2105325,0
1997-01-14,5.4864,5.524,5.4026,5.4864,3171493,0
1997-01-15,5.4026,5.4864,5.2906,5.3837,2511084,0
1997-01-16,5.44,5.4864,5.3278,5.4026,3669851,0
1997-01-17,5.3837,5.4864,5.3651,5.44,3863406,0
1997-01-20,5.4864,5.4864,5.2906,5.3651,1542659,0
1997-01-21,5.3651,5.4864,5.2906,5.3651,2709143,0
1997-01-22,5.3278,5.421,5.2063,5.2906,2778592,0
1997-01-23,5.2063,5.3091,4.8985,4.8985,2912986,0
1997-01-24,4.9358,5.1318,4.8614,4.9546,3303315,0
1997-01-27,5.0572,5.0572,4.6649,4.7398,4050530,0
1997-01-28,4.8614,4.8614,4.2361,4.3575,18195558,0
1997-01-29,4.4323,4.6649,4.3948,4.5347,5179713,0
1997-01-30,4.5347,4.5532,4.3108,4.4323,5896067,0
1997-01-31,4.4696,4.6275,4.3293,4.5532,12323287,0
1997-02-03,4.5905,4.6095,4.3948,4.4133,2739366,0
1997-02-04,4.4506,4.4506,4.2547,4.3761,4318035,0
1997-02-05,4.3948,4.3948,3.947,4.0684,7531967,0
1997-02-06,4.1989,4.2361,4.0867,4.1615,2681493,0
1997-02-07,4.2547,4.2547,4.1801,4.1801,2080244,0
1997-02-10,4.2361,4.3575,4.1801,4.3014,2379261,0
1997-02-11,4.2735,4.3575,3.863,4.0684,4575900,0
1997-02-12,4.0867,4.3575,4.0684,4.3108,2612684,0
1997-02-13,4.3575,4.5347,4.3108,4.4506,3647342,0
1997-02-14,4.4881,4.4881,4.3108,4.3575,1365824,0
1997-02-18,4.3948,4.3948,4.1615,4.1615,1403763,0
1997-02-19,4.2174,4.2174,4.0402,4.0961,2522659,0
1997-02-20,4.1242,4.1242,3.947,4.0402,2723932,0
1997-02-21,4.0028,4.0028,3.7884,3.8443,4060821,0
1997-02-24,3.7884,4.1428,3.7694,3.928,3974011,0
1997-02-25,3.928,4.0402,3.9095,3.9841,3826108,0
1997-02-26,4.0402,4.0867,3.928,3.9657,2339391,0
1997-02-27,4.0028,4.1989,3.947,3.947,4613194,0
1997-02-28,3.6575,3.9841,3.247,3.5177,24001600,0
1997-03-03,3.4989,3.5737,3.3215,3.4524,13409387,0
1997-03-04,3.5362,3.5737,3.2843,3.4243,11183812,0
1997-03-05,3.4616,3.5737,3.359,3.4989,10443668,0
1997-03-06,3.5177,3.5362,3.4243,3.4243,8081122,0
1997-03-07,3.4429,3.5177,3.3779,3.4058,4979088,0
1997-03-10,3.4616,3.5362,3.3779,3.5177,3462145,0
1997-03-11,3.4989,3.5177,3.4058,3.4429,3914203,0
1997-03-12,3.4805,3.5549,3.359,3.3779,3723863,0
1997-03-13,3.4429,3.5362,3.359,3.4989,3019733,0
1997-03-14,3.5737,3.6391,3.4243,3.4989,2912986,0
1997-03-17,3.4429,3.6575,3.4243,3.5737,3556030,0
1997-03-18,3.6391,3.6391,3.5362,3.5921,1148476,0
1997-03-19,3.5737,3.7416,3.5177,3.6575,4262090,0
1997-03-20,3.732,3.8909,3.6204,3.8534,3322606,0
1997-03-21,3.5737,4.0684,3.5737,4.0402,7474096,0
1997-03-24,4.0028,4.0684,3.8348,3.928,3046097,0
1997-03-25,3.9657,3.9657,3.7884,3.8348,1538161,0
1997-03-26,3.8348,3.9657,3.7884,3.9657,2343251,0
1997-03-27,3.947,4.0028,3.6765,3.6946,2218501,0
1997-03-31,3.732,3.7694,3.5737,3.6204,1833316,0
1997-04-01,3.5737,3.6391,3.4058,3.4524,5534032,0
1997-04-02,3.4805,3.6575,3.4429,3.5921,1788947,0
1997-04-03,3.5737,3.6575,3.4989,3.6391,2254512,0
1997-04-04,3.6391,3.7694,3.5362,3.6946,2255796,0
1997-04-07,3.7884,3.9095,3.6575,3.732,2145194,0
1997-04-08,3.732,3.8443,3.6575,3.8443,940128,0
1997-04-09,3.7694,3.8443,3.4989,3.5737,3598471,0
1997-04-10,3.5737,3.6946,3.5362,3.5362,2529732,0
1997-04-11,3.5177,3.5177,3.4429,3.4524,1052662,0
1997-04-14,3.4429,3.5549,3.4429,3.5362,3572108,0
1997-04-15,3.5549,3.6575,3.4805,3.4805,3374048,0
1997-04-16,3.4805,3.5177,3.4429,3.4524,2965073,0
1997-04-17,3.4429,3.5921,3.4429,3.5362,3025522,0
1997-04-18,3.6204,3.6204,3.4616,3.4616,2887264,0
1997-04-21,3.4429,3.4805,3.359,3.3779,3006872,0
1997-04-22,3.3406,3.4616,3.3031,3.4616,3779810,0
1997-04-23,3.4616,3.5362,3.359,3.3779,3912276,0
1997-04-24,3.4243,3.5921,3.3779,3.4989,6775748,0
1997-04-25,3.4989,3.4989,3.3406,3.3406,4910924,0
1997-04-28,3.3779,3.4058,3.3215,3.4058,1212138,0
1997-04-29,3.4243,3.5362,3.4058,3.4989,2397909,0
1997-04-30,3.4616,3.4989,3.4243,3.4429,4851762,0
1997-05-01,3.4429,3.4805,3.4058,3.4429,4790029,0
1997-05-02,3.4616,3.5549,3.4243,3.4805,3528377,0
1997-05-05,3.5549,3.7694,3.4989,3.732,6027891,0
1997-05-06,3.7511,3.7511,3.5177,3.6391,5153993,0
1997-05-07,3.6204,3.6946,3.5549,3.6204,2845467,0
1997-05-08,3.5737,3.7511,3.5362,3.5921,6506957,0
1997-05-09,3.6204,3.8069,3.5549,3.6946,7375068,0
1997-05-12,3.7694,3.9657,3.732,3.8909,6780895,0
1997-05-13,3.8909,3.9095,3.6575,3.732,3721936,0
1997-05-14,3.732,3.7694,3.6765,3.723,2536808,0
1997-05-15,3.7139,4.3108,3.7139,4.2174,18150547,0
1997-05-16,4.0214,4.4696,4.0214,4.3108,15416323,0
1997-05-19,4.3293,4.3575,3.947,4.0402,7494028,0
1997-05-20,4.0684,4.4323,3.928,4.3948,11711750,0
1997-05-21,4.4133,4.5532,4.3948,4.4323,12170882,0
1997-05-22,4.4506,4.4506,4.1615,4.2735,4647918,0
1997-05-23,4.3014,4.3014,4.1242,4.2174,2921346,0
1997-05-27,4.2174,4.5069,4.1989,4.4133,6270962,0
1997-05-28,4.4323,4.4881,4.2735,4.4133,3822251,0
1997-05-29,4.4506,4.4696,4.1989,4.2174,5444006,0
1997-05-30,3.6575,4.2735,3.6204,4.2174,10057199,0
1997-06-02,4.2361,4.4323,4.1989,4.2547,4009375,0
1997-06-03,4.2361,4.2547,4.0402,4.0684,3129693,0
1997-06-04,4.0684,4.0684,3.863,4.0028,3260874,0
1997-06-05,4.0028,4.1801,4.0028,4.1615,1810810,0
1997-06-06,4.1615,4.1615,4.0867,4.1242,1599251,0
1997-06-09,4.1242,4.1428,4.0028,4.0214,2455137,0
1997-06-10,4.0214,4.0867,3.7694,3.8909,4031884,0
1997-06-11,3.6575,4.0028,3.6575,3.8069,5894135,0
1997-06-12,3.863,3.928,3.6946,3.7884,4105830,0
1997-06-13,3.8069,3.8348,3.6204,3.7884,3784955,0
1997-06-16,3.8348,3.947,3.7511,3.8909,2651911,0
1997-06-17,3.8909,4.0402,3.8348,4.0028,4495520,0
1997-06-18,4.0028,4.1242,3.8909,3.928,4502588,0
1997-06-19,3.947,4.0214,3.8909,4.0028,2350323,0
1997-06-20,3.947,4.0214,3.863,3.8909,4510951,0
1997-06-23,3.8909,3.8909,3.6946,3.723,3559244,0
1997-06-24,3.8069,3.8348,3.5549,3.6765,6412432,0
1997-06-25,3.6391,3.6765,3.5737,3.6204,3498155,0
1997-06-26,3.6391,3.7884,3.5921,3.6946,2170914,0
1997-06-27,3.6946,3.6946,3.5177,3.5737,1947133,0
1997-06-30,3.5549,3.6391,3.5362,3.5737,1180625,0
1997-07-01,3.5737,3.7884,3.5362,3.732,3647985,0
1997-07-02,3.7511,3.9095,3.732,3.7694,7764751,0
1997-07-03,3.8069,3.8443,3.7511,3.7511,809591,0
1997-07-07,3.8909,3.9095,3.8069,3.8163,1315025,0
1997-07-08,3.8816,3.928,3.8443,3.8909,2134261,0
1997-07-09,3.947,3.947,3.7602,3.779,2255796,0
1997-07-10,3.8348,3.9657,3.6946,3.7884,3469862,0
1997-07-11,3.7884,3.8443,3.6575,3.8069,3064102,0
1997-07-14,3.7884,3.9657,3.7884,3.8909,3658273,0
1997-07-15,3.9095,3.928,3.8163,3.8909,1900833,0
1997-07-16,3.8909,3.928,3.7884,3.8909,3606831,0
1997-07-17,3.863,3.863,3.7884,3.8348,4518667,0
1997-07-18,3.8909,3.8909,3.7694,3.8069,3280812,0
1997-07-21,3.7884,3.8443,3.7511,3.8069,1607610,0
1997-07-22,3.8069,3.9095,3.7884,3.8909,2300166,0
1997-07-23,3.8909,3.928,3.7139,3.7511,3314246,0
1997-07-24,3.7511,3.928,3.7139,3.8348,2306596,0
1997-07-25,3.8443,3.863,3.7511,3.8069,1794090,0
1997-07-28,3.7884,3.8443,3.7139,3.7694,2743227,0
1997-07-29,3.7602,3.8069,3.7139,3.723,1443634,0
1997-07-30,3.732,3.9095,3.732,3.8909,3366331,0
1997-07-31,3.928,4.0402,3.8909,3.919,4491661,0
1997-08-01,3.9095,4.2361,3.9095,4.1989,6755169,0
1997-08-04,4.2174,4.5347,4.2174,4.3575,13399096,0
1997-08-05,4.3575,4.3761,4.2361,4.2828,4339902,0
1997-08-06,4.3108,4.4323,4.2361,4.4227,5836264,0
1997-08-07,4.4323,4.5069,4.3761,4.4696,6225943,0
1997-08-08,4.4506,4.4506,4.2174,4.2735,3270515,0
1997-08-11,4.3014,4.3014,4.1615,4.2361,1774800,0
1997-08-12,4.2735,4.3948,4.0867,4.0961,3897487,0
1997-08-13,4.2174,4.2361,4.0961,4.1989,2722646,0
1997-08-14,4.1989,4.1989,4.0028,4.0214,5479373,0
1997-08-15,4.0961,4.0961,3.863,3.863,7100484,0
1997-08-18,3.928,3.928,3.6765,3.8348,5058181,0
1997-08-19,3.8443,3.928,3.8069,3.8348,3155415,0
1997-08-20,3.8069,3.863,3.7694,3.779,5446580,0
1997-08-21,3.7884,3.7884,3.6858,3.732,6627849,0
1997-08-22,3.7139,3.7511,3.6765,3.7139,2134261,0
1997-08-25,3.732,3.8348,3.7139,3.7602,5018311,0
1997-08-26,3.7602,3.7694,3.7139,3.732,3658918,0
1997-08-27,3.7416,3.7511,3.7139,3.7416,1760656,0
1997-08-28,3.8069,4.3761,3.8069,4.3575,15173253,0
1997-08-29,4.2547,4.3014,4.0684,4.0684,4643417,0
1997-09-02,4.0961,4.3575,4.0867,4.348,8506825,0
1997-09-03,4.3575,4.4881,4.3014,4.4506,15306364,0
1997-09-04,4.2361,4.3108,3.9095,3.9937,23321900,0
1997-09-05,4.0402,4.0684,3.928,3.9937,3910349,0
1997-09-08,4.0214,4.0214,3.863,3.9095,2565101,0
1997-09-09,3.928,3.947,3.8909,3.947,2804954,0
1997-09-10,3.928,3.947,3.7884,3.8348,3557961,0
1997-09-11,3.8443,3.8909,3.7884,3.8348,2046808,0
1997-09-12,3.8443,3.9563,3.8348,3.919,1851319,0
1997-09-15,3.947,4.0684,3.8909,3.947,2436491,0
1997-09-16,4.0028,4.0402,3.947,4.0402,1509866,0
1997-09-17,4.0684,4.1615,4.0214,4.0214,3006872,0
1997-09-18,4.0402,4.1428,3.9841,4.0867,2914273,0
1997-09-19,4.0867,4.2361,4.0494,4.1615,6194435,0
1997-09-22,4.2174,4.9731,4.1615,4.8799,22484016,0
1997-09-23,4.7681,4.8614,4.5532,4.777,16344880,0
1997-09-24,4.7493,5.1879,4.5905,5.0572,19235359,0
1997-09-25,5.0199,5.1134,4.7398,4.824,6823333,0
1997-09-26,4.8427,5.0199,4.824,4.9172,8504251,0
1997-09-29,4.9731,5.2625,4.8614,5.2625,6620775,0
1997-09-30,5.1318,5.3278,4.9731,4.9731,7227164,0
1997-10-01,5.001,5.0572,4.7398,4.8614,3624837,0
1997-10-02,4.8985,5.2063,4.824,5.0572,7530682,0
1997-10-03,5.1785,5.2906,4.9824,5.0572,6222733,0
1997-10-06,5.1037,5.3091,5.001,5.1691,8071482,0
1997-10-07,5.1691,5.2625,5.1318,5.2437,2384404,0
1997-10-08,5.2063,5.2625,5.0759,5.1037,2815244,0
1997-10-09,5.1134,5.4026,5.0572,5.3837,6318542,0
1997-10-10,5.3465,5.3837,5.0759,5.1037,3196569,0
1997-10-13,5.1318,5.3091,5.1134,5.2063,5362340,0
1997-10-14,5.1691,5.2063,4.8985,5.0572,9335063,0
1997-10-15,4.9731,5.1506,4.9358,5.0479,2367687,0
1997-10-16,5.0479,5.1134,4.7213,4.8427,5380988,0
1997-10-17,4.777,4.9731,4.5905,4.6841,6458729,0
1997-10-20,4.9731,5.44,4.8985,5.2906,18612249,0
1997-10-21,5.3651,5.5611,5.2063,5.4678,9015469,0
1997-10-22,5.524,5.6545,5.44,5.5611,7445801,0
1997-10-23,5.4864,5.4864,5.2437,5.3186,6387995,0
1997-10-24,5.4026,5.4678,5.0104,5.2625,9688092,0
1997-10-27,5.2437,5.3651,4.6468,4.7025,10962606,0
1997-10-28,4.4323,5.0572,4.4323,5.001,8380784,0
1997-10-29,5.0572,5.0572,4.824,4.8985,4444717,0
1997-10-30,4.824,5.2343,4.7959,4.9358,5465872,0
1997-10-31,5.0759,5.1506,4.9731,5.0759,3871765,0
1997-11-03,5.1318,5.3091,5.0572,5.2625,3735440,0
1997-11-04,5.2437,5.2625,5.1506,5.2063,1385756,0
1997-11-05,5.1879,5.2343,4.9731,5.001,2294381,0
1997-11-06,5.0199,5.0199,4.7959,4.7959,3437065,0
1997-11-07,4.7681,4.7681,4.5069,4.7025,6183504,0
1997-11-10,4.7681,4.9731,4.7681,4.8515,3242866,0
1997-11-11,4.8985,4.9731,4.7493,4.777,1872543,0
1997-11-12,4.7118,4.7681,4.5347,4.6746,2967644,0
1997-11-13,4.6275,4.6649,4.3575,4.6275,5438219,0
1997-11-14,4.6562,4.8799,4.5905,4.7959,3205573,0
1997-11-17,4.824,4.9731,4.824,4.8985,2482789,0
1997-11-18,4.8799,4.8985,4.4506,4.5905,5398995,0
1997-11-19,4.5626,4.6649,4.3293,4.5069,4849189,0
1997-11-20,4.5905,4.7681,4.5532,4.7025,3464076,0
1997-11-21,4.7398,4.7398,4.5905,4.6095,2740008,0
1997-11-24,4.5626,4.5905,4.3575,4.3853,3440283,0
1997-11-25,4.3948,4.4599,4.1989,4.2457,5020881,0
1997-11-26,4.2547,4.7959,4.2361,4.7959,11028836,0
1997-11-28,4.7681,4.9265,4.6649,4.6935,1819170,0
1997-12-01,4.7025,5.0199,4.7025,4.9546,5164928,0
1997-12-02,4.9731,5.421,4.9731,5.2343,12268628,0
1997-12-03,5.2343,5.2906,4.9546,5.0572,5444006,0
1997-12-04,5.1318,5.2811,5.0295,5.1785,3733509,0
1997-12-05,5.1879,5.5611,5.1318,5.5611,8461808,0
1997-12-08,5.6171,6.0463,5.5796,5.9064,13814503,0
1997-12-09,5.8876,5.9624,5.7103,5.813,7703661,0
1997-12-10,5.7477,5.7941,5.4026,5.4864,7624567,0
1997-12-11,5.3837,5.813,5.2437,5.7103,9958171,0
1997-12-12,5.7755,5.7941,5.2063,5.2906,6219518,0
1997-12-15,5.3465,5.6356,5.1318,5.524,6118557,0
1997-12-16,5.4958,5.7568,5.4958,5.7568,7223952,0
1997-12-17,5.7103,5.8876,5.5702,5.6171,10653303,0
1997-12-18,5.6171,5.6171,5.2343,5.44,7084413,0
1997-12-19,5.44,5.813,5.3278,5.7852,9149222,0
1997-12-22,5.7941,6.177,5.7755,5.9064,7083124,0
1997-12-23,5.9064,6.1397,5.7568,5.9529,5087760,0
1997-12-24,5.9902,6.1023,5.7568,5.7941,2522659,0
1997-12-26,5.7755,5.9529,5.7755,5.9064,1165195,0
1997-12-29,5.8691,6.0183,5.813,5.9902,2244223,0
1997-12-30,6.0275,6.2236,5.9624,6.1023,6085119,0
1997-12-31,6.1023,6.5035,5.9529,6.4195,6254243,0
1998-01-02,6.4195,6.4289,6.177,6.3167,2840969,0
1998-01-05,6.3357,6.4195,6.177,6.2421,4396488,0
1998-01-06,6.1677,6.2888,6.1023,6.1957,3555385,0
1998-01-07,6.1397,6.1397,5.7755,5.9529,8014251,0
1998-01-08,5.8504,5.9064,5.7755,5.8411,8860498,0
1998-01-09,5.7941,5.8691,5.3837,5.4678,7658005,0
1998-01-12,5.421,5.4864,5.2625,5.4491,8380784,0
1998-01-13,5.4491,6.3541,5.4491,6.2421,15473553,0
1998-01-14,6.1206,6.1957,5.8316,5.9902,6205369,0
1998-01-15,6.0275,6.0275,5.6171,5.7477,5923071,0
1998-01-16,5.813,5.8316,5.6171,5.7291,8817410,0
1998-01-20,5.7755,6.1677,5.7568,6.1677,8344775,0
1998-01-21,6.0648,6.2794,6.0648,6.2236,15918541,0
1998-01-22,6.1397,6.1957,5.9902,6.0648,2069957,0
1998-01-23,6.0648,6.0648,5.7012,5.8504,3338040,0
1998-01-26,5.9064,5.9529,5.5891,5.7197,5258807,0
1998-01-27,5.7291,5.8411,5.5796,5.7941,3534167,0
1998-01-28,5.8316,6.2421,5.7941,6.1957,12047420,0
1998-01-29,6.2141,6.2236,5.8876,5.9345,4901275,0
1998-01-30,5.9529,6.0275,5.673,5.813,3058959,0
1998-02-02,5.9064,6.2421,5.8691,6.0835,7471521,0
1998-02-03,6.0835,6.2982,6.0463,6.2515,10574851,0
1998-02-04,6.1957,6.6061,6.1206,6.5499,10690597,0
1998-02-05,6.5874,6.7647,6.5874,6.7274,14141810,0
1998-02-06,6.7086,6.8021,6.6061,6.6901,4755306,0
1998-02-09,6.7274,6.7647,6.4848,6.6342,2978574,0
1998-02-10,6.6061,6.8768,6.4941,6.7371,4464007,0
1998-02-11,6.7086,7.5484,6.7086,7.4645,20947141,0
1998-02-12,7.3617,7.4831,7.2312,7.4645,7365419,0
1998-02-13,7.4085,8.1269,7.3526,8.0616,13892955,0
1998-02-17,8.0337,8.043,7.5951,7.6136,9684233,0
1998-02-18,7.6603,7.8003,7.4085,7.4551,8998106,0
1998-02-19,7.4645,7.8003,7.4272,7.7164,7845131,0
1998-02-20,7.8472,7.931,7.4272,7.875,7314619,0
1998-02-23,7.8472,8.2296,7.8472,8.1085,7151286,0
1998-02-24,8.1269,8.2856,7.7351,7.7536,10922736,0
1998-02-25,7.3057,7.3899,7.0352,7.2684,17943487,0
1998-02-26,7.2312,7.5204,7.1752,7.3899,7743528,0
1998-02-27,7.4085,7.5951,7.1939,7.2312,9535691,0
1998-03-02,7.2873,7.3899,7.1939,7.2312,7803330,0
1998-03-03,7.1939,7.2312,7.1006,7.1474,6566117,0
1998-03-04,7.1287,7.2684,7.082,7.1752,5752666,0
1998-03-05,6.9794,7.1099,6.7647,6.8021,2851898,0
1998-03-06,6.8395,7.6791,6.8021,7.2594,10861646,0
1998-03-09,7.2312,7.2404,6.9794,6.9794,8261822,0
1998-03-10,6.998,7.2873,6.998,7.2125,7202728,0
1998-03-11,7.2125,7.5673,7.1939,7.4085,7715880,0
1998-03-12,7.4645,7.5204,7.2312,7.343,3538667,0
1998-03-13,7.4459,7.6978,7.4272,7.4831,9308053,0
1998-03-16,7.5484,7.6136,7.1939,7.2779,5099976,0
1998-03-17,7.2125,7.2312,6.998,7.0166,6798257,0
1998-03-18,7.0166,7.5204,6.998,7.4085,4766880,0
1998-03-19,7.4459,7.5673,7.2779,7.3057,3347038,0
1998-03-20,7.3526,7.3899,7.0446,7.0727,4807393,0
1998-03-23,7.0727,7.3805,7.0166,7.2594,2776662,0
1998-03-24,7.2499,7.3899,7.1752,7.2779,1477713,0
1998-03-25,7.3899,7.7536,7.3617,7.6136,7011747,0
1998-03-26,7.5951,7.7819,7.5019,7.6978,4029313,0
1998-03-27,7.5019,7.5951,7.3526,7.4551,5926930,0
1998-03-30,7.4645,7.5951,7.3526,7.3899,1939419,0
1998-03-31,7.4645,7.6047,7.3526,7.5204,3334181,0
1998-04-01,7.4831,7.5673,7.3526,7.4179,2201139,0
1998-04-02,7.4459,7.875,7.3899,7.6978,5647209,0
1998-04-03,7.7164,7.8285,7.5301,7.5762,3992658,0
1998-04-06,7.6136,7.9961,7.5762,7.6699,6965444,0
1998-04-07,7.6603,7.6603,7.0727,7.3899,6099267,0
1998-04-08,7.3617,7.5204,7.1846,7.2779,4756591,0
1998-04-09,7.334,7.6791,7.334,7.5301,4334114,0
1998-04-13,7.5019,7.5204,7.222,7.4831,3227433,0
1998-04-14,7.5204,7.5762,7.4085,7.5019,2747081,0
1998-04-15,7.5204,8.043,7.5019,7.9498,7936442,0
1998-04-16,7.8472,8.2948,7.7536,8.2948,7005956,0
1998-04-17,8.2482,8.5375,7.8285,7.9498,10077135,0
1998-04-20,7.9498,8.2016,7.8472,7.9032,3482081,0
1998-04-21,7.9498,8.1643,7.8472,7.9684,3851830,0
1998-04-22,7.9498,8.0151,7.7351,7.9213,2732933,0
1998-04-23,7.8937,7.8937,7.4645,7.4645,3779810,0
1998-04-24,7.4459,8.0804,7.334,8.043,9772974,0
1998-04-27,7.8472,8.3136,7.7819,7.8375,12870517,0
1998-04-28,7.9498,8.1643,7.8285,7.987,5589334,0
1998-04-29,7.931,8.2296,7.931,8.1643,3435138,0
1998-04-30,8.1457,8.3602,8.071,8.2763,3167633,0
1998-05-01,8.2856,8.3417,8.1643,8.267,3107185,0
1998-05-04,8.3136,8.5283,8.267,8.3977,5739805,0
1998-05-05,8.3602,8.4535,8.1362,8.2201,8478528,0
1998-05-06,8.2482,8.267,8.0804,8.2296,1677057,0
1998-05-07,8.2482,8.2482,7.9684,8.0151,2793382,0
1998-05-08,8.043,8.0804,7.9032,8.043,3444140,0
1998-05-11,8.043,8.2948,8.0151,8.0523,2230718,0
1998-05-12,8.043,8.043,7.4085,7.6603,13228690,0
1998-05-13,7.8472,7.9213,7.7164,7.7536,4644704,0
1998-05-14,7.7351,7.7819,7.5951,7.6511,3109117,0
1998-05-15,7.7447,7.8003,7.0727,7.1287,6063900,0
1998-05-18,7.1099,7.1287,6.4568,6.998,16893396,0
1998-05-19,7.3805,7.6791,7.2594,7.6791,14887100,0
1998-05-20,7.7164,7.8003,7.5484,7.5858,8643144,0
1998-05-21,7.6136,7.6421,7.3526,7.3899,5723729,0
1998-05-22,7.3617,7.6603,7.334,7.5578,41258312,0
1998-05-26,7.6603,7.9498,7.5762,7.7819,14439540,0
1998-05-27,7.6978,7.7819,7.3617,7.6421,13571436,0
1998-05-28,7.6791,7.6978,7.3899,7.5019,5363625,0
1998-05-29,7.5019,7.5673,7.3617,7.3617,3336754,0
1998-06-01,7.3899,7.4831,7.2499,7.3057,8978172,0
1998-06-02,7.3057,7.4272,7.1752,7.2779,5143062,0
1998-06-03,7.2873,7.343,7.0166,7.0541,3481437,0
1998-06-04,7.0541,7.2404,6.998,7.1567,3039024,0
1998-06-05,7.1939,7.3526,7.0352,7.1567,3871765,0
1998-06-08,7.1287,7.1567,7.0727,7.1287,2867974,0
1998-06-09,7.0727,7.2125,7.0541,7.1567,4390061,0
1998-06-10,7.0727,7.5673,7.0541,7.3805,9467529,0
1998-06-11,7.3617,7.4645,7.2499,7.4085,3386911,0
1998-06-12,7.4363,7.5673,7.1567,7.5673,4878773,0
1998-06-15,7.4459,7.8472,7.4272,7.6511,7591769,0
1998-06-16,7.6603,7.8191,7.5762,7.8098,3631909,0
1998-06-17,7.8285,8.1269,7.7909,7.9587,7851560,0
1998-06-18,7.9684,8.0804,7.9124,7.9684,4935356,0
1998-06-19,8.0616,8.0616,7.7536,7.8191,4691644,0
1998-06-22,7.8191,8.5003,7.8191,8.4351,11983114,0
1998-06-23,8.4535,9.0974,8.4351,8.9482,14499340,0
1998-06-24,8.9482,9.684,8.9202,9.629,11958680,0
1998-06-25,9.846,10.152,9.0601,9.1068,12748337,0
1998-06-26,9.0788,9.797,8.9482,9.667,7941586,0
1998-06-29,9.648,9.836,9.3494,9.667,5319253,0
1998-06-30,9.629,9.759,9.528,9.528,5606694,0
1998-07-01,9.574,9.976,9.574,9.976,3982365,0
1998-07-02,9.91,10.047,9.574,9.658,4573326,0
1998-07-06,9.621,9.74,9.1821,9.3859,4241514,0
1998-07-07,9.3859,9.508,9.3307,9.4429,2548383,0
1998-07-08,9.3307,9.667,9.1821,9.621,3793312,0
1998-07-09,9.684,10.114,9.566,9.797,3361190,0
1998-07-10,9.759,9.881,9.574,9.602,1025655,0
1998-07-13,9.629,9.947,9.3682,9.947,5303180,0
1998-07-14,9.947,10.133,9.817,9.9,4310320,0
1998-07-15,9.854,10.047,9.73,9.817,2392764,0
1998-07-16,9.854,10.228,9.817,10.03,4934712,0
1998-07-17,10.162,10.162,9.817,9.976,3847972,0
1998-07-20,9.927,10.283,9.9,10.114,4054390,0
1998-07-21,10.133,10.563,10.114,10.348,4902563,0
1998-07-22,10.283,10.393,10.066,10.228,2586963,0
1998-07-23,10.265,10.265,9.528,9.592,4362407,0
1998-07-24,9.693,9.881,9.0601,9.1444,4357266,0
1998-07-27,9.0601,9.1348,8.2201,8.7801,15804077,0
1998-07-28,8.7801,8.8267,8.1269,8.2575,9497109,0
1998-07-29,8.3136,8.4629,7.9213,7.9498,8753751,0
1998-07-30,8.1457,8.2948,8.043,8.071,7739671,0
1998-07-31,8.0988,8.267,7.7351,7.7351,5065253,0
1998-08-03,7.7819,7.8937,7.4831,7.6421,3199141,0
1998-08-04,7.7351,7.9124,6.8395,6.849,10415375,0
1998-08-05,7.0352,8.1643,6.8395,7.5673,31444182,0
1998-08-06,7.3805,7.8191,7.2684,7.5673,7587270,0
1998-08-07,7.7351,7.987,7.6136,7.931,3572108,0
1998-08-10,7.9498,7.9498,7.5578,7.7819,4926998,0
1998-08-11,7.5484,7.6791,7.2125,7.3526,8439949,0
1998-08-12,7.334,7.5301,7.1287,7.4459,10399298,0
1998-08-13,7.4645,7.6421,7.3057,7.343,7659289,0
1998-08-14,7.4459,7.4831,7.0352,7.1474,2732293,0
1998-08-17,7.0352,7.5762,6.9606,7.5204,5462655,0
1998-08-18,7.5673,8.1085,7.4735,7.9498,5979018,0
1998-08-19,8.0988,8.183,7.6603,7.7351,3813249,0
1998-08-20,7.7351,7.7819,7.5019,7.6978,1772229,0
1998-08-21,7.6791,7.7351,6.9606,7.3899,5914069,0
1998-08-24,7.4831,7.8003,7.4645,7.5951,3687212,0
1998-08-25,7.6978,7.9779,7.6421,7.6978,3040955,0
1998-08-26,7.6136,7.6791,7.2684,7.4735,2866686,0
1998-08-27,7.3526,7.3899,6.9606,7.0352,3102042,0
1998-08-28,7.3057,7.4272,6.1023,6.7086,12604296,0
1998-08-31,6.6901,6.8672,5.3186,5.3186,8490748,0
1998-09-01,5.6171,6.5689,5.5422,6.2609,15006062,0
1998-09-02,6.2794,6.3167,5.813,5.9529,7536470,0
1998-09-03,5.813,6.2794,5.7941,6.2421,4710296,0
1998-09-04,6.3167,6.4195,5.8504,6.1023,2086033,0
1998-09-08,6.3261,6.9606,6.3077,6.8861,5006737,0
1998-09-09,6.8021,7.0166,6.6154,6.7371,4300676,0
1998-09-10,6.5874,6.5874,6.0835,6.2794,6462587,0
1998-09-11,6.3167,6.5593,6.1957,6.3541,2754798,0
1998-09-14,6.5689,6.6901,6.3732,6.4195,1557452,0
1998-09-15,6.4009,6.541,6.2982,6.3261,1132398,0
1998-09-16,6.3261,6.6621,6.1677,6.6061,5677429,0
1998-09-17,6.4568,6.4568,6.177,6.3167,1729143,0
1998-09-18,6.2515,6.3357,5.9624,6.0648,2091821,0
1998-09-21,5.9064,6.1397,5.8691,6.0835,2181846,0
1998-09-22,6.1023,6.2794,5.9064,6.1677,4130911,0
1998-09-23,6.2982,7.2312,6.2794,7.1752,11292484,0
1998-09-24,7.1099,7.1567,6.5874,6.6061,4517380,0
1998-09-25,6.6154,7.1474,6.5315,7.0541,2999157,0
1998-09-28,7.1287,7.5204,7.0352,7.3057,6672215,0
1998-09-29,7.6325,7.6603,7.1567,7.2312,9243107,0
1998-09-30,7.2404,7.3526,7.1193,7.2404,18645690,0
1998-10-01,7.1567,7.4645,6.6621,6.7647,9318344,0
1998-10-02,6.7274,6.7743,6.4568,6.7274,7996243,0
1998-10-05,6.7086,6.7086,6.0648,6.1957,5718583,0
1998-10-06,6.3541,6.5689,6.0463,6.1397,4070465,0
1998-10-07,6.2236,6.5689,5.6356,6.2609,5570685,0
1998-10-08,5.9624,6.0835,4.0867,5.7941,9782622,0
1998-10-09,5.8222,6.2982,5.8222,6.0463,4474939,0
1998-10-12,6.2421,6.6806,6.1677,6.4941,5030529,0
1998-10-13,6.5689,6.5689,6.0648,6.093,1595388,0
1998-10-14,6.0835,6.6434,6.0835,6.5499,4140557,0
1998-10-15,6.5874,7.3057,6.5874,7.2594,6171929,0
1998-10-16,7.1567,7.3526,6.7647,6.9235,4418995,0
1998-10-19,6.8021,7.3899,6.8021,7.334,3228077,0
1998-10-20,7.3805,7.4272,7.0727,7.0727,3131619,0
1998-10-21,7.0727,7.2684,7.0352,7.2594,1459065,0
1998-10-22,7.2873,7.5951,7.0727,7.5109,1889903,0
1998-10-23,7.5019,7.5301,7.2684,7.2684,2882120,0
1998-10-26,7.3617,7.5762,7.3057,7.3899,2687923,0
1998-10-27,7.4645,7.6136,7.334,7.3899,2274445,0
1998-10-28,7.3057,7.4085,7.1287,7.3617,1206991,0
1998-10-29,7.2684,7.7351,7.1939,7.5951,2103396,0
1998-10-30,7.6421,7.8566,7.5484,7.8472,2451285,0
1998-11-02,7.7819,8.3136,7.7164,8.3136,3564392,0
1998-11-03,8.2856,8.2856,7.7819,7.7819,1850034,0
1998-11-04,7.987,8.1269,7.6978,7.8003,4501304,0
1998-11-05,7.6791,7.9684,7.5762,7.875,4145703,0
1998-11-06,7.8191,7.9124,7.5673,7.7536,2881481,0
1998-11-09,7.7909,8.1085,7.6603,7.9032,1799236,0
1998-11-10,7.9587,8.3693,7.6603,8.2763,4764310,0
1998-11-11,8.379,8.7146,8.3136,8.6029,4922499,0
1998-11-12,8.5186,9.0506,8.4351,8.9577,4090402,0
1998-11-13,8.8638,8.9482,8.3136,8.3602,2887264,0
1998-11-16,8.4814,8.547,8.0804,8.2948,2100820,0
1998-11-17,8.2016,9.2199,8.0337,8.995,5173926,0
1998-11-18,9.1249,9.4141,9.0323,9.3307,4467223,0
1998-11-19,9.3859,9.4429,9.1068,9.3307,5078758,0
1998-11-20,9.3682,9.4141,8.7146,8.9482,5041459,0
1998-11-23,9.0132,10.085,8.9202,9.976,10196097,0
1998-11-24,9.881,9.881,9.2641,9.3112,10627580,0
1998-11-25,9.4791,9.684,8.8267,9.0974,10873222,0
1998-11-27,9.0788,9.499,9.0601,9.4141,3107829,0
1998-11-30,9.3112,9.3307,8.5097,8.995,7713952,0
1998-12-01,8.9012,8.9108,8.5097,8.5935,4692933,0
1998-12-02,8.5935,9.528,8.4814,9.508,9409016,0
1998-12-03,9.3015,9.621,9.2296,9.2474,7554473,0
1998-12-04,9.4791,9.547,9.2736,9.528,6914004,0
1998-12-07,9.4616,10.02,9.154,9.9,5330185,0
1998-12-08,9.937,10.33,9.9,10.085,5474228,0
1998-12-09,9.994,10.302,9.91,10.256,1846176,0
1998-12-10,10.208,10.376,9.994,10.003,4152132,0
1998-12-11,10.02,10.152,9.881,9.91,2481505,0
1998-12-14,9.779,10.18,9.711,9.9,4485870,0
1998-12-15,9.994,10.012,9.547,9.574,3440283,0
1998-12-16,9.74,9.759,9.566,9.648,2929062,0
1998-12-17,9.711,10.085,9.621,10.012,2954784,0
1998-12-18,10.208,10.411,10.012,10.393,4955293,0
1998-12-21,10.514,11.094,10.393,10.88,5134702,0
1998-12-22,10.86,10.88,10.228,10.302,6007958,0
1998-12-23,10.46,10.73,10.208,10.431,5059468,0
1998-12-24,10.478,10.712,10.469,10.648,1790232,0
1998-12-28,10.674,11.281,10.619,11.235,5359124,0
1998-12-29,11.29,11.347,10.784,10.841,1858396,0
1998-12-30,10.88,11.065,10.376,10.44,3395270,0
1998-12-31,10.411,11.411,10.348,11.281,5045962,0
1999-01-04,11.29,12.028,11.158,11.57,12431314,0
1999-01-05,11.393,12.277,11.139,12.197,9464960,0
1999-01-06,12.419,14.109,12.419,13.745,22031957,0
1999-01-07,13.241,13.912,13.146,13.416,6603412,0
1999-01-08,13.38,13.987,13.127,13.548,7313333,0
1999-01-11,13.661,13.68,12.96,13.352,3660205,0
1999-01-12,13.352,13.38,12.028,12.25,7063190,0
1999-01-13,11.894,12.68,11.347,11.979,11373510,0
1999-01-14,12.324,12.486,11.932,12.24,6252313,0
1999-01-15,12.541,13.334,12.486,13.25,10781266,0
1999-01-19,13.997,15.507,13.707,15.291,12241618,0
1999-01-20,15.209,16.292,14.427,14.658,15392532,0
1999-01-21,14.445,14.463,13.38,13.426,10421163,0
1999-01-22,13.118,13.548,12.812,13.146,7036182,0
1999-01-25,13.297,13.361,12.382,12.933,3741872,0
1999-01-26,12.96,13.764,12.849,13.473,7195013,0
1999-01-27,13.586,14.285,13.007,13.043,9030900,0
1999-01-28,13.38,13.5,12.951,13.39,7566047,0
1999-01-29,13.509,14.35,13.024,14.144,9404510,0
1999-02-01,14.294,14.638,13.764,14.229,4958505,0
1999-02-02,14.172,14.172,13.334,13.68,4242801,0
1999-02-03,13.699,14.445,13.528,14.36,4408065,0
1999-02-04,14.499,14.592,13.797,13.912,4799032,0
1999-02-05,14.144,14.144,13.118,13.184,6607914,0
1999-02-08,13.38,13.595,13.082,13.352,4991301,0
1999-02-09,13.26,13.643,12.886,12.924,6795684,0
1999-02-10,12.868,12.886,11.748,12.028,9771689,0
1999-02-11,12.363,13.399,11.914,13.38,7092125,0
1999-02-12,13.063,13.297,12.812,12.83,2705281,0
1999-02-16,13.212,13.325,12.363,12.486,1658410,0
1999-02-17,12.277,12.68,11.932,12.093,2471216,0
1999-02-18,12.169,12.541,11.904,11.989,2994652,0
1999-02-19,12.112,12.515,11.998,12.419,8255393,0
1999-02-22,12.467,14.006,12.363,13.967,5922427,0
1999-02-23,13.912,14.399,13.797,14.127,7344198,0
1999-02-24,14.081,14.311,13.931,13.931,3057031,0
1999-02-25,13.912,14.144,13.118,13.931,6987952,0
1999-02-26,14.454,15.543,14.081,15.387,12422312,0
1999-03-01,14.816,15.246,14.519,15.012,4721224,0
1999-03-02,14.966,14.966,14.035,14.091,6143637,0
1999-03-03,14.311,14.734,13.317,13.68,9057910,0
1999-03-04,13.884,14.48,13.817,14.172,7481812,0
1999-03-05,14.229,14.285,13.174,13.473,9504826,0
1999-03-08,13.661,14.1,13.528,14.081,11414023,0
1999-03-09,14.081,14.782,13.845,14.509,11506619,0
1999-03-10,14.427,14.556,14.015,14.229,3341896,0
1999-03-11,14.38,14.648,14.136,14.285,8270826,0
1999-03-12,14.331,14.35,13.509,13.707,4464653,0
1999-03-15,13.661,14.61,13.661,14.565,3453783,0
1999-03-16,14.331,14.677,14.1,14.267,2849964,0
1999-03-17,14.1,14.38,14.091,14.276,2838394,0
1999-03-18,14.249,15.246,14.172,15.246,8303620,0
1999-03-19,15.358,15.453,14.109,14.127,6604699,0
1999-03-22,14.109,15.199,14.109,15.171,5469086,0
1999-03-23,14.908,15.246,14.36,14.715,6867702,0
1999-03-24,14.715,14.753,13.865,14.267,7683083,0
1999-03-25,14.546,15.144,14.427,14.687,6173856,0
1999-03-26,14.61,15.041,14.565,14.873,2892410,0
1999-03-29,15.032,16.429,14.928,16.264,10873222,0
1999-03-30,16.179,16.412,15.778,15.825,5925644,0
1999-03-31,15.872,16.365,15.358,15.825,4143771,0
1999-04-01,16.04,16.218,15.396,15.872,4027383,0
1999-04-05,16.056,16.477,15.543,16.477,6111484,0
1999-04-06,16.328,16.878,15.843,16.179,4235083,0
1999-04-07,16.347,16.505,15.415,16.246,5988665,0
1999-04-08,16.477,17.223,15.862,17.151,10215389,0
1999-04-09,16.682,16.907,16.094,16.495,6650355,0
1999-04-12,16.198,16.495,16.114,16.311,5385490,0
1999-04-13,16.533,16.946,16.047,16.114,4245374,0
1999-04-14,16.292,16.524,15.012,15.041,5641421,0
1999-04-15,15.246,15.265,13.548,13.797,11065493,0
1999-04-16,13.865,15.061,13.68,14.865,8698448,0
1999-04-19,14.892,14.892,12.224,12.268,12167668,0
1999-04-20,12.643,13.063,11.43,12.447,16229774,0
1999-04-21,12.486,13.063,12.24,12.915,4736659,0
1999-04-22,13.174,14.109,13.063,14.1,5873560,0
1999-04-23,13.997,14.807,13.49,14.696,5396420,0
1999-04-26,14.845,15.126,14.499,14.687,3802958,0
1999-04-27,14.61,14.782,13.96,14.19,4747589,0
1999-04-28,14.162,14.172,13.063,13.118,5589334,0
1999-04-29,13.38,13.38,12.549,12.951,5247879,0
1999-04-30,13.108,14.109,12.83,13.399,4255662,0
1999-05-03,13.297,13.633,12.26,12.268,7087626,0
1999-05-04,12.295,12.401,11.308,11.308,12377943,0
1999-05-05,11.511,12.197,11.049,12.15,13759844,0
1999-05-06,12.224,12.83,12.14,12.707,16785364,0
1999-05-07,12.707,12.877,11.979,12.234,8478528,0
1999-05-10,12.277,12.363,11.702,11.932,5863268,0
1999-05-11,12.047,12.277,11.511,11.653,6862559,0
1999-05-12,11.72,12.363,11.347,12.363,7667651,0
1999-05-13,12.447,12.486,11.683,11.776,8245106,0
1999-05-14,11.702,11.894,11.215,11.43,4728298,0
1999-05-17,11.393,11.578,10.945,11.477,6119845,0
1999-05-18,11.645,11.979,11.113,11.748,7304333,0
1999-05-19,11.73,12.112,11.57,11.979,3737368,0
1999-05-20,12.028,12.496,12.018,12.112,5359771,0
1999-05-21,12.197,12.447,11.979,12.324,2840969,0
1999-05-24,12.419,12.496,11.663,11.842,4223510,0
1999-05-25,11.852,12.305,11.328,12.066,6508242,0
1999-05-26,12.392,12.401,11.43,11.959,15173253,0
1999-05-27,12.018,13.174,11.776,12.84,7321694,0
1999-05-28,12.915,12.978,12.596,12.65,5460726,0
1999-06-01,12.633,12.633,12.24,12.268,5432432,0
1999-06-02,12.277,13.38,11.95,13.361,5266526,0
1999-06-03,13.343,13.38,12.83,13.024,4449860,0
1999-06-04,13.024,13.764,13.007,13.716,4195218,0
1999-06-07,13.884,14.035,13.661,14.006,3030664,0
1999-06-08,14.006,14.172,13.444,13.444,3170205,0
1999-06-09,13.463,13.615,13.212,13.5,1280300,0
1999-06-10,13.38,13.518,12.717,12.924,1863540,0
1999-06-11,12.978,13.184,12.15,13.053,5307683,0
1999-06-14,13.043,13.399,12.467,12.515,3547670,0
1999-06-15,12.549,12.68,11.989,12.131,5983518,0
1999-06-16,12.187,12.915,12.187,12.868,8144790,0
1999-06-17,12.822,13.745,12.726,13.343,3988157,0
1999-06-18,13.184,13.307,12.877,13.033,4201649,0
1999-06-21,13.063,13.28,12.707,13.146,2369617,0
1999-06-22,13.118,13.797,12.978,13.241,3501372,0
1999-06-23,13.146,13.548,12.915,13.481,3233865,0
1999-06-24,13.473,13.567,12.66,13.072,4348901,0
1999-06-25,13.174,13.38,12.859,12.915,2608829,0
1999-06-28,13.063,13.473,12.998,13.399,4860765,0
1999-06-29,13.38,13.912,13.165,13.893,4412565,0
1999-06-30,13.797,14.445,13.78,14.015,6779608,0
1999-07-01,14.035,14.677,14.025,14.463,3275665,0
1999-07-02,14.471,14.734,14.427,14.592,1689278,0
1999-07-06,14.658,14.901,13.997,14.053,5162353,0
1999-07-07,14.267,14.715,14.249,14.463,4286528,0
1999-07-08,14.546,15.284,14.36,15.284,4541174,0
1999-07-09,15.162,15.291,14.826,15.135,2183776,0
1999-07-12,14.966,15.135,14.21,14.35,4712867,0
1999-07-13,14.285,14.918,14.19,14.798,4833755,0
1999-07-14,14.807,15.012,14.696,14.966,3527740,0
1999-07-15,14.994,15.032,14.715,14.892,2173484,0
1999-07-16,15.012,15.443,15.012,15.189,2835824,0
1999-07-19,15.18,15.189,14.35,14.38,2366400,0
1999-07-20,14.311,14.463,13.977,14.053,4230583,0
1999-07-21,14.144,14.144,13.426,13.977,4889062,0
1999-07-22,13.893,13.96,12.83,12.849,5247235,0
1999-07-23,12.915,13.817,12.496,13.352,7424580,0
1999-07-26,13.193,13.643,12.915,12.942,2270587,0
1999-07-27,13.007,13.241,12.419,13.193,5579042,0
1999-07-28,13.212,13.586,12.726,13.38,4274311,0
1999-07-29,13.28,13.28,12.68,12.736,2325248,0
1999-07-30,12.915,13.024,12.707,12.717,2882120,0
1999-08-02,12.68,12.915,12.515,12.707,3190142,0
1999-08-03,12.783,12.915,11.794,12.122,7043897,0
1999-08-04,12.131,12.277,11.449,11.458,5734019,0
1999-08-05,11.578,12.447,10.927,12.401,10608933,0
1999-08-06,12.277,12.773,11.607,11.635,5063966,0
1999-08-09,11.692,11.813,11.205,11.281,2379904,0
1999-08-10,11.235,11.477,10.496,11.103,6923006,0
1999-08-11,11.347,11.748,11.113,11.663,4927643,0
1999-08-12,11.702,12.401,11.56,11.794,10540127,0
1999-08-13,12.224,12.698,12.214,12.643,3741872,0
1999-08-16,12.633,12.68,12.314,12.533,2708497,0
1999-08-17,12.549,12.726,12.112,12.353,2673133,0
1999-08-18,12.557,13.108,12.428,12.764,10599928,0
1999-08-19,12.633,12.633,12.131,12.24,2454496,0
1999-08-20,12.295,12.541,12.24,12.467,2925205,0
1999-08-23,12.506,12.783,12.214,12.496,4187498,0
1999-08-24,12.419,12.83,12.277,12.496,3365686,0
1999-08-25,12.596,13.334,12.496,13.165,5027957,0
1999-08-26,13.39,13.586,12.726,12.886,4844046,0
1999-08-27,13.826,14.499,13.615,14.162,22901992,0
1999-08-30,14.162,14.267,13.643,13.67,8299118,0
1999-08-31,13.625,13.997,13.528,13.931,6283174,0
1999-09-01,13.912,14.427,13.893,14.21,7745459,0
1999-09-02,13.997,14.229,13.884,14.015,3890416,0
1999-09-03,14.229,14.585,14.19,14.585,5678073,0
1999-09-07,14.463,15.144,14.35,14.61,6939080,0
1999-09-08,14.575,14.658,14.015,14.311,3743157,0
1999-09-09,14.463,15.126,14.409,15.099,3940572,0
1999-09-10,16.384,16.562,15.881,16.013,15765496,0
1999-09-13,16.292,16.524,15.562,15.657,6807902,0
1999-09-14,15.732,16.477,15.481,16.458,5409280,0
1999-09-15,16.582,16.682,15.712,15.778,5988665,0
1999-09-16,15.825,16.013,15.265,15.507,5375201,0
1999-09-17,15.778,16.337,15.76,16.013,7844489,0
1999-09-20,16.133,16.477,15.966,16.179,4304533,0
1999-09-21,16.151,16.198,15.712,16.013,4775238,0
1999-09-22,16.013,16.477,15.946,16.056,7214305,0
1999-09-23,16.198,16.246,15.543,15.638,7951877,0
1999-09-24,15.162,15.543,13.726,14.629,24478738,0
1999-09-27,14.892,15.012,13.884,14.025,10720821,0
1999-09-28,13.912,14.658,13.884,14.575,7560906,0
1999-09-29,14.677,14.715,13.699,13.96,7077335,0
1999-09-30,14.229,14.229,13.297,13.633,8699091,0
1999-10-01,13.764,14.285,13.063,13.643,3894487,0
1999-10-04,13.997,14.463,13.764,14.435,4721652,0
1999-10-05,14.575,14.873,13.789,14.172,3813461,0
1999-10-06,14.409,14.575,13.707,14.053,3784525,0
1999-10-07,14.091,14.091,12.457,12.596,12379442,0
1999-10-08,12.736,12.736,11.72,12.24,9335492,0
1999-10-11,12.392,13.27,12.334,13.156,8700162,0
1999-10-12,13.241,13.473,12.16,12.224,6207727,0
1999-10-13,12.16,12.486,11.894,12.16,5615267,0
1999-10-14,12.305,12.567,12.018,12.131,4634844,0
1999-10-15,12.075,12.102,11.43,11.692,5193218,0
1999-10-18,11.842,11.842,10.592,10.73,6889355,0
1999-10-19,11.196,11.338,10.703,11.057,7440439,0
1999-10-20,11.308,11.521,10.841,11.375,5252165,0
1999-10-21,11.196,12.707,11.057,12.363,8360421,0
1999-10-22,12.802,13.063,12.363,12.486,5839692,0
1999-10-25,12.419,13.063,12.305,12.363,3489369,0
1999-10-26,12.486,12.951,12.363,12.65,4392842,0
1999-10-27,12.773,12.886,12.305,12.506,3005157,0
1999-10-28,12.859,13.033,12.596,12.886,3392481,0
1999-10-29,13.063,14.285,13.007,13.586,8480027,0
1999-11-01,13.789,14.601,13.764,14.172,5194722,0
1999-11-02,14.285,14.285,12.924,13.586,4827971,0
1999-11-03,13.67,13.884,13.27,13.528,2410555,0
1999-11-04,13.625,14.172,13.625,14.109,4313965,0
1999-11-05,14.601,15.041,14.409,14.901,5586547,0
1999-11-08,14.873,14.873,14.35,14.463,4822611,0
1999-11-09,14.489,14.667,14.285,14.489,4342258,0
1999-11-10,14.696,14.928,14.489,14.873,3009873,0
1999-11-11,15.368,15.808,14.696,15.31,7745888,0
1999-11-12,15.808,15.862,14.463,15.75,5060967,0
1999-11-15,15.684,15.862,15.368,15.834,4888845,0
1999-11-17,15.684,16.621,15.63,16.412,6647782,0
1999-11-18,16.907,18.606,16.439,18.55,13271131,0
1999-11-19,18.689,20.377,17.842,18.398,13401455,0
1999-11-22,19.445,19.649,18.55,19.539,11054559,0
1999-11-23,21.432,21.516,20.06,20.556,15460052,0
1999-11-24,21.376,23.745,20.965,23.505,17906403,0
1999-11-26,23.879,27.965,23.879,27.468,11125724,0
1999-11-29,28.166,28.225,23.792,24.577,15013781,0
1999-11-30,24.725,24.725,22.421,23.326,9250610,0
1999-12-01,23.178,24.261,23.15,23.821,6963303,0
1999-12-02,24.147,25.838,24.025,25.686,8010608,0
1999-12-03,26.182,28.049,26.182,27.993,10242610,0
1999-12-06,27.757,28.166,26.388,27.525,8554835,0
1999-12-07,27.757,29.392,27.235,28.749,8724812,0
1999-12-08,28.377,28.869,25.92,26.236,10627367,0
1999-12-09,27.059,27.965,25.838,26.506,9406869,0
1999-12-10,27.413,27.468,25.426,26.948,6441793,0
1999-12-13,27.059,27.705,26.303,27.171,5586977,0
1999-12-14,27.293,27.349,25.108,25.977,5634776,0
1999-12-15,25.714,25.892,24.025,25.081,6422505,0
1999-12-16,25.137,25.66,24.205,24.905,5015740,0
1999-12-17,25.714,25.752,23.85,24.669,6623134,0
1999-12-20,25.081,25.66,24.317,24.877,5578186,0
1999-12-21,24.877,26.593,24.233,25.714,5354627,0
1999-12-22,26.21,27.965,26.043,27.705,4381484,0
1999-12-23,27.497,27.993,26.648,27.321,3563319,0
1999-12-27,27.638,27.965,27.002,27.842,2829173,0
1999-12-28,27.757,27.842,26.825,27.375,2751584,0
1999-12-29,27.413,28.811,27.115,28.542,4047100,0
1999-12-30,28.749,29.858,28.282,28.311,2666485,0
1999-12-31,28.512,28.869,27.375,27.965,2041451,0
2000-01-03,27.804,28.166,25.194,28.103,5434356,0
2000-01-04,26.648,28.983,26.443,28.402,7251817,0
2000-01-05,28.896,37.292,28.693,36.594,24170933,0
2000-01-06,34.261,35.429,32.657,32.657,9360569,0
2000-01-07,32.479,34.878,29.71,34.318,9150294,0
2000-01-10,34.988,41.989,34.168,39.709,8999825,0
2000-01-11,38.693,39.365,36.966,38.432,6102698,0
2000-01-12,38.144,38.174,30.968,33.178,8942593,0
2000-01-13,34.347,38.144,34.204,37.32,8340489,0
2000-01-14,38.639,40.065,36.212,37.965,6302685,0
2000-01-18,37.938,37.938,35.225,35.811,3772952,0
2000-01-19,35.922,36.444,34.497,34.757,3808530,0
2000-01-20,35.225,36.539,34.524,35.633,4737942,0
2000-01-21,36.856,36.966,34.577,35.279,6831692,0
2000-01-24,35.251,35.279,31.438,31.518,4777171,0
2000-01-25,32.657,33.705,31.782,32.807,5426644,0
2000-01-26,33.233,34.058,30.586,30.68,3146197,0
2000-01-27,31.284,33.096,28.195,29.858,6572120,0
2000-01-28,29.417,30.502,26.414,26.948,7657148,0
2000-01-31,26.535,28.485,25.892,28.139,6529466,0
2000-02-01,29.012,30.27,27.638,30.241,4802892,0
2000-02-02,30.642,33.125,30.557,31.667,6752170,0
2000-02-03,32.273,32.807,30.557,32.479,5522671,0
2000-02-04,33.115,33.705,31.837,32.301,4118693,0
2000-02-07,32.368,32.368,31.172,31.518,3085325,0
2000-02-08,32.63,33.589,32.012,32.19,4737301,0
2000-02-09,32.339,32.799,30.297,30.436,5533391,0
2000-02-10,30.035,30.174,28.456,29.747,6711444,0
2000-02-11,29.417,29.799,27.937,28.456,5849339,0
2000-02-14,28.638,28.638,27.525,27.88,3393340,0
2000-02-15,27.705,28.456,25.66,26.797,9586705,0
2000-02-16,27.525,29.392,27.171,28.485,8501892,0
2000-02-17,29.474,30.145,28.926,30.007,4855406,0
2000-02-18,30.68,30.68,27.937,28.542,4382344,0
2000-02-22,28.282,29.214,27.88,28.983,5062470,0
2000-02-23,28.773,31.754,28.749,31.518,8083484,0
2000-02-24,32.012,33.943,31.725,33.742,11382939,0
2000-02-25,29.392,29.627,26.593,27.321,45889941,0
2000-02-28,27.321,27.757,24.577,25.043,12045920,0
2000-02-29,25.548,25.602,23.907,24.493,11666953,0
2000-03-01,24.55,25.137,22.281,22.504,16681407,0
2000-03-02,22.712,23.15,21.227,21.721,10967963,0
2000-03-03,23.907,25.66,23.112,24.669,12581576,0
2000-03-06,25.892,26.705,25.108,25.686,10203599,0
2000-03-07,26.303,26.48,23.561,24.11,6945298,0
2000-03-08,24.958,25.137,23.681,23.97,5889633,0
2000-03-09,23.561,26.303,23.326,26.236,11384871,0
2000-03-10,25.771,27.813,25.632,27.264,10086993,0
2000-03-13,26.743,26.797,24.931,24.958,6995028,0
2000-03-14,25.771,26.124,23.792,23.821,5227517,0
2000-03-15,24.725,24.725,22.776,23.355,6522604,0
2000-03-16,24.147,24.733,21.573,24.233,11157660,0
2000-03-17,25.081,25.66,24.493,25.426,11527840,0
2000-03-20,25.369,25.602,23.326,23.792,4497876,0
2000-03-21,23.792,24.753,22.504,24.698,5332972,0
2000-03-22,24.436,24.669,23.792,24.464,5747523,0
2000-03-23,23.792,26.48,23.617,26.096,11593648,0
2000-03-24,26.535,28.512,26.48,27.88,19494505,0
2000-03-27,27.993,28.638,27.264,27.497,7013891,0
2000-03-28,27.349,27.349,26.096,26.154,3907561,0
2000-03-29,26.361,26.361,24.025,24.233,7709445,0
2000-03-30,23.85,25.043,23.561,23.763,6063684,0
2000-03-31,24.261,25.66,23.736,25.369,6777463,0
2000-04-03,24.725,25.081,22.858,23.009,4974801,0
2000-04-04,23.763,24.55,21.283,24.11,6485093,0
2000-04-05,23.326,24.369,21.928,23.15,5178429,0
2000-04-06,23.643,23.792,22.339,22.748,4895487,0
2000-04-07,22.945,23.763,22.805,23.476,5445720,0
2000-04-10,22.077,22.077,18.664,19.126,20127689,0
2000-04-11,19.211,19.211,17.497,18.428,16977203,0
2000-04-12,18.895,19.126,16.85,17.467,10555344,0
2000-04-13,17.524,18.717,16.439,16.621,9331632,0
2000-04-14,16.151,18.717,14.873,14.928,9057054,0
2000-04-17,14.816,16.328,14.229,15.808,10607646,0
2000-04-18,16.328,17.319,15.396,17.151,9632576,0
2000-04-19,17.497,17.497,16.066,16.302,6609414,0
2000-04-20,16.356,16.505,15.808,16.328,5679789,0
2000-04-24,16.066,16.094,13.997,14.816,5106624,0
2000-04-25,15.572,16.768,15.189,16.592,7845131,0
2000-04-26,16.682,18.772,16.562,17.319,9718101,0
2000-04-27,17.084,18.811,15.891,18.664,6414144,0
2000-04-28,18.951,19.017,16.562,16.768,7977595,0
2000-05-01,17.319,17.727,16.796,16.85,8769611,0
2000-05-02,17.028,17.261,15.917,16.094,4281381,0
2000-05-03,15.891,15.891,14.519,14.956,4594330,0
2000-05-04,15.396,16.04,14.984,15.63,4181285,0
2000-05-05,15.189,16.439,15.162,16.151,3500302,0
2000-05-08,16.179,16.246,14.901,14.928,3575109,0
2000-05-09,15.106,15.106,13.735,14.725,7619207,0
2000-05-10,14.638,14.984,13.764,14.091,3717437,0
2000-05-11,14.463,14.463,13.435,14.025,9685520,0
2000-05-12,14.136,14.172,13.203,13.325,10475609,0
2000-05-15,13.5,13.528,12.707,13.174,7786399,0
2000-05-16,13.297,13.39,12.859,13.241,6635568,0
2000-05-17,13.156,13.5,12.886,13.063,5952011,0
2000-05-18,13.174,13.203,12.018,12.187,4739873,0
2000-05-19,12.224,13.997,12.224,13.586,13216259,0
2000-05-22,13.817,13.884,12.363,13.203,18938702,0
2000-05-23,13.241,13.643,12.486,12.623,8893506,0
2000-05-24,13.807,16.796,13.473,16.356,29582573,0
2000-05-25,16.439,17.907,14.696,14.901,14197972,0
2000-05-26,15.162,15.63,14.873,15.543,6918506,0
2000-05-30,16.066,17.878,16.04,17.842,5841623,0
2000-05-31,17.551,17.727,16.85,16.907,3804460,0
2000-06-01,17.261,18.195,17.204,17.907,3932852,0
2000-06-02,18.895,19.361,18.37,19.1,7015176,0
2000-06-05,19.1,20.349,18.951,19.886,7896359,0
2000-06-06,19.445,19.511,18.016,18.139,6523460,0
2000-06-07,18.428,18.664,16.796,17.577,9921088,0
2000-06-08,17.932,17.959,17.319,17.373,4522524,0
2000-06-09,17.785,18.717,17.551,17.988,6028532,0
2000-06-12,18.139,18.167,16.974,17.001,3018661,0
2000-06-13,17.028,17.577,16.85,17.028,4004877,0
2000-06-14,17.084,17.497,17.055,17.233,4665709,0
2000-06-15,17.411,17.959,16.412,17.878,3954074,0
2000-06-16,17.615,18.082,17.439,17.823,5401781,0
2000-06-19,17.907,18.167,17.084,18.111,3274591,0
2000-06-20,18.111,18.139,17.439,17.643,4042810,0
2000-06-21,17.319,17.907,16.974,17.7,4181926,0
2000-06-22,17.7,18.689,17.524,17.615,4064250,0
2000-06-23,17.727,18.016,17.151,17.261,3153915,0
2000-06-26,17.615,18.139,16.974,18.111,4376553,0
2000-06-27,18.252,18.307,17.615,17.907,5519029,0
2000-06-28,18.082,18.428,17.497,18.111,6795466,0
2000-06-29,17.988,19.593,17.907,19.418,11794919,0
2000-06-30,19.593,19.593,18.635,19.304,6110202,0
2000-07-03,19.156,19.238,18.772,18.811,933485,0
2000-07-05,18.951,20.965,18.664,20.556,8505966,0
2000-07-06,20.528,20.938,19.649,20.882,5189360,0
2000-07-07,20.938,21.227,20.582,20.734,3579177,0
2000-07-10,20.556,21.544,20.175,20.882,3470506,0
2000-07-11,20.834,21.516,20.266,20.415,6703729,0
2000-07-12,20.64,20.995,19.184,19.802,5397493,0
2000-07-13,19.783,20.472,19.238,19.911,5353763,0
2000-07-14,20.266,20.5,19.484,19.706,4089970,0
2000-07-17,19.62,19.649,18.839,19.156,3618834,0
2000-07-18,18.895,19.304,18.428,18.455,3178990,0
2000-07-19,18.895,19.418,18.111,18.223,6044394,0
2000-07-20,18.577,18.895,18.139,18.139,4642558,0
2000-07-21,18.177,18.428,17.672,17.672,3487225,0
2000-07-24,17.813,18.167,17.084,17.319,4088897,0
2000-07-25,17.411,17.813,16.974,17.411,3172990,0
2000-07-26,17.411,17.439,15.75,16.533,6125632,0
2000-07-27,16.274,16.738,15.891,16.179,2269085,0
2000-07-28,16.218,16.878,15.396,15.453,3676918,0
2000-07-31,15.778,16.066,15.041,15.862,4053106,0
2000-08-01,17.084,17.497,16.04,16.328,7131994,0
2000-08-02,16.946,19.017,16.822,18.28,11372864,0
2000-08-03,17.907,18.307,17.261,18.195,5894352,0
2000-08-04,18.664,18.895,17.813,18.195,3691283,0
2000-08-07,18.635,19.649,18.428,19.361,3544242,0
2000-08-08,19.39,20.06,19.361,19.677,2374761,0
2000-08-09,19.946,20.06,18.895,18.921,2073601,0
2000-08-10,18.772,19.126,18.484,18.55,1802666,0
2000-08-11,18.55,19.184,18.484,19.071,4458223,0
2000-08-14,19.184,19.946,18.635,19.857,4294244,0
2000-08-15,19.975,20.293,19.62,19.946,3187564,0
2000-08-16,20.09,22.246,20.06,22.216,6991813,0
2000-08-17,21.842,22.216,21.05,22.131,3878623,0
2000-08-18,22.216,22.394,21.283,21.9,2477216,0
2000-08-21,22.366,22.627,21.227,21.573,4221581,0
2000-08-22,21.815,22.216,21.283,21.488,3698357,0
2000-08-23,23.037,27.087,22.776,25.482,38644126,0
2000-08-24,25.276,26.414,24.958,25.864,13885878,0
2000-08-25,25.66,26.124,24.931,25.632,8462235,0
2000-08-28,25.303,26.043,24.958,25.137,6654427,0
2000-08-29,24.781,26.015,24.55,25.742,5964228,0
2000-08-30,25.66,27.293,25.482,27.002,7668080,0
2000-08-31,27.059,27.993,26.154,27.937,8436086,0
2000-09-01,27.993,27.993,26.48,27.497,3328607,0
2000-09-05,27.468,27.581,26.535,26.564,3416489,0
2000-09-06,26.593,27.293,26.535,26.825,4431211,0
2000-09-07,27.059,27.88,26.593,27.705,4690787,0
2000-09-08,27.638,28.282,27.002,27.88,4484800,0
2000-09-11,27.757,27.757,26.948,27.321,3057674,0
2000-09-12,27.321,27.993,26.236,27.965,5779674,0
2000-09-13,27.733,28.869,27.293,27.413,4694648,0
2000-09-14,27.44,27.468,25.771,26.48,3462790,0
2000-09-15,25.838,26.825,25.66,26.275,6623992,0
2000-09-18,25.864,26.124,23.736,24.176,5511312,0
2000-09-19,24.464,27.264,24.025,27.087,5723300,0
2000-09-20,26.976,27.235,25.892,26.881,3572321,0
2000-09-21,26.62,26.62,25.397,25.892,2428772,0
2000-09-22,24.905,25.949,24.369,24.493,8117350,0
2000-09-25,24.55,25.426,23.438,24.08,5199219,0
2000-09-26,24.11,27.059,23.617,26.154,5841623,0
2000-09-27,26.332,27.03,25.426,26.015,3063245,0
2000-09-28,26.07,27.757,25.977,27.264,3635766,0
2000-09-29,26.705,27.059,24.958,26.593,3885698,0
2000-10-02,26.62,27.03,24.84,25.221,2883192,0
2000-10-03,25.714,26.236,23.85,24.176,3158200,0
2000-10-04,23.998,25.602,23.037,25.016,4474726,0
2000-10-05,25.251,26.648,25.137,25.742,3971437,0
2000-10-06,25.809,26.332,24.931,25.137,3863833,0
2000-10-09,24.931,25.742,24.176,25.303,2192994,0
2000-10-10,25.251,25.602,23.681,24.84,4555749,0
2000-10-11,23.907,23.944,21.573,22.077,7633784,0
2000-10-12,22.102,23.093,20.761,21.283,4707723,0
2000-10-13,21.178,22.281,20.995,21.777,5075326,0
2000-10-16,21.842,22.887,21.227,21.283,4582112,0
2000-10-17,21.667,21.815,19.445,20.705,4575900,0
2000-10-18,19.886,22.339,18.895,21.777,5686005,0
2000-10-19,22.449,25.303,21.573,24.493,6349196,0
2000-10-20,25.016,25.66,24.08,24.781,4314177,0
2000-10-23,24.781,26.48,24.616,25.341,4919283,0
2000-10-24,25.686,25.742,24.958,25.455,2595537,0
2000-10-25,25.165,26.07,24.025,24.369,3128193,0
2000-10-26,24.577,25.771,23.944,25.397,4613626,0
2000-10-27,25.369,26.648,25.303,25.892,4337543,0
2000-10-30,25.846,27.293,25.081,26.124,3285309,0
2000-10-31,26.124,28.811,26.124,28.666,8024968,0
2000-11-01,28.43,31.725,28.43,31.492,13401240,0
2000-11-02,31.725,32.339,29.887,32.19,14663749,0
2000-11-03,30.92,31.371,28.377,29.503,10877510,0
2000-11-06,29.598,30.791,29.541,29.799,4614053,0
2000-11-07,29.773,32.248,29.71,31.492,7006387,0
2000-11-08,31.202,31.371,29.627,29.627,5164928,0
2000-11-09,28.609,30.27,28.225,30.241,8299334,0
2000-11-10,29.214,30.436,28.348,28.402,3825680,0
2000-11-13,27.705,27.965,24.931,25.92,6126276,0
2000-11-14,26.21,30.174,26.21,27.497,6937151,0
2000-11-15,27.087,31.026,27.059,28.43,6063900,0
2000-11-16,28.282,29.337,27.208,27.321,4626698,0
2000-11-17,27.813,29.799,27.813,28.638,5995091,0
2000-11-20,28.139,28.512,24.84,24.905,8992319,0
2000-11-21,25.558,26.015,22.394,22.476,8394716,0
2000-11-22,20.349,20.995,19.484,20.472,18779659,0
2000-11-24,20.787,21.667,20.293,21.349,2871618,0
2000-11-27,21.638,22.748,21.283,22.246,6060042,0
2000-11-28,22.04,22.683,21.573,22.673,7287825,0
2000-11-29,22.805,22.805,20.349,22.16,4310748,0
2000-11-30,21.283,22.246,19.706,21.255,6400210,0
2000-12-01,21.695,22.916,19.828,21.488,6906501,0
2000-12-04,20.761,22.102,20.528,21.227,4644704,0
2000-12-05,23.879,24.725,22.858,23.736,16974418,0
2000-12-06,23.409,24.025,22.216,22.712,12758624,0
2000-12-07,22.476,23.355,22.102,22.599,10241321,0
2000-12-08,23.85,24.147,21.376,22.916,89800805,0
2000-12-11,22.916,24.55,22.683,24.522,11288201,0
2000-12-12,24.407,26.275,23.736,23.763,8448521,0
2000-12-13,24.317,24.436,23.242,23.736,7098342,0
2000-12-14,23.681,24.343,22.805,22.916,8238458,0
2000-12-15,22.683,22.805,20.705,22.504,10759618,0
2000-12-18,22.281,22.805,20.995,21.46,4727655,0
2000-12-19,21.432,21.815,19.593,19.886,6463657,0
2000-12-20,19.313,19.511,17.813,17.907,8369853,0
2000-12-21,17.907,20.377,17.813,18.577,5398136,0
2000-12-22,18.428,19.211,16.094,16.439,15246561,0
2000-12-26,16.246,16.709,15.507,16.302,8573912,0
2000-12-27,16.439,17.924,16.094,17.7,8535328,0
2000-12-28,17.319,20.322,17.319,19.126,7284825,0
2000-12-29,19.045,19.706,17.643,18.398,6824833,0
2001-01-02,18.016,18.195,16.328,16.907,6089409,0
2001-01-03,16.946,20.146,16.533,18.223,10956603,0
2001-01-04,18.342,19.649,18.307,18.868,7998176,0
2001-01-05,19.511,19.511,16.822,16.907,10015616,0
2001-01-08,17.028,17.055,14.489,15.368,14849590,0
2001-01-09,15.808,16.621,15.284,15.891,10729825,0
2001-01-10,15.917,16.738,15.396,16.439,7870638,0
2001-01-11,16.384,16.648,15.778,16.328,9006681,0
2001-01-12,16.302,16.682,15.712,15.891,5440366,0
2001-01-16,16.151,16.439,15.368,15.891,6154997,0
2001-01-17,16.179,16.648,16.094,16.328,7991100,0
2001-01-18,16.412,17.151,15.976,17.001,7946732,0
2001-01-19,17.7,17.842,16.477,16.796,7342058,0
2001-01-22,16.974,17.055,15.976,16.384,6676937,0
2001-01-23,16.777,16.777,15.75,16.562,10117005,0
2001-01-24,16.85,17.988,16.439,17.497,11448533,0
2001-01-25,17.551,18.28,17.204,17.959,9192734,0
2001-01-26,17.932,18.111,16.768,16.85,8675513,0
2001-01-29,16.477,17.204,16.328,16.796,8347776,0
2001-01-30,17.672,18.921,16.682,17.643,18167264,0
2001-01-31,17.727,18.895,17.615,18.428,15134671,0
2001-02-01,18.307,19.071,18.167,18.606,4567326,0
2001-02-02,18.606,19.304,18.513,18.606,7190513,0
2001-02-05,18.342,19.045,18.342,18.689,4979088,0
2001-02-06,18.635,20.611,18.606,20.377,8408010,0
2001-02-07,19.773,19.773,17.373,17.959,18529513,0
2001-02-08,18.111,18.139,17.084,17.233,11254118,0
2001-02-09,17.204,17.261,15.572,15.891,12636017,0
2001-02-12,15.976,17.497,15.976,16.878,7915220,0
2001-02-13,16.946,17.643,16.094,16.094,6591198,0
2001-02-14,16.439,16.682,15.75,16.648,6117917,0
2001-02-15,16.878,17.842,16.796,17.055,4579329,0
2001-02-16,16.709,16.974,16.179,16.246,3483797,0
2001-02-20,16.562,16.907,15.189,15.246,7874283,0
2001-02-21,16.621,18.55,16.562,17.727,14195400,0
2001-02-22,17.615,18.398,16.907,17.878,7699157,0
2001-02-23,17.615,18.664,17.346,18.606,6006025,0
2001-02-26,18.868,21.169,18.772,21.05,13356014,0
2001-02-27,20.415,20.5,18.951,20.266,11489903,0
2001-02-28,20.175,20.64,18.689,19.184,7706446,0
2001-03-01,18.839,20.91,18.38,20.64,6719162,0
2001-03-02,19.886,20.677,19.126,19.304,7566693,0
2001-03-05,19.539,20.266,19.071,19.649,3011588,0
2001-03-06,20.349,21.544,19.911,19.975,8951808,0
2001-03-07,20.528,21.956,20.472,21.667,11343287,0
2001-03-08,21.871,22.102,20.528,20.734,6150709,0
2001-03-09,20.443,20.472,18.895,19.62,7834415,0
2001-03-12,19.1,20.64,18.689,18.742,8833917,0
2001-03-13,19.277,20.695,18.895,20.443,9412871,0
2001-03-14,19.277,20.556,18.951,19.706,6982596,0
2001-03-15,20.237,20.5,13.416,13.902,95002814,0
2001-03-16,13.473,14.258,12.457,14.172,29755549,0
2001-03-19,14.172,14.696,13.297,14.556,10088497,0
2001-03-20,14.725,14.928,13.528,13.557,8518395,0
2001-03-21,13.67,14.2,13.156,13.5,10879653,0
2001-03-22,13.67,14.321,13.27,14.229,9228745,0
2001-03-23,14.556,15.217,14.109,14.2,4891202,0
2001-03-26,14.753,15.162,13.94,14.136,5704651,0
2001-03-27,14.229,15.339,13.997,15.012,8398575,0
2001-03-28,14.873,14.901,13.156,13.39,7010889,0
2001-03-29,13.063,13.997,12.802,13.063,7407432,0
2001-03-30,13.033,13.09,12.596,12.951,8036544,0
2001-04-02,12.968,13.063,10.674,11.607,21092041,0
2001-04-03,11.403,11.521,10.553,10.936,14029495,0
2001-04-04,10.936,12.037,10.908,11.607,14316294,0
2001-04-05,12.268,13.884,12.24,13.807,14435686,0
2001-04-06,13.063,14.285,12.968,13.764,8777759,0
2001-04-09,13.726,14.696,13.576,13.874,6061115,0
2001-04-10,14.109,14.928,14.053,14.556,7864853,0
2001-04-11,14.974,15.003,13.297,13.567,11580783,0
2001-04-12,13.509,14.043,13.082,13.615,8996178,0
2001-04-16,13.595,13.605,12.643,12.707,4651990,0
2001-04-17,12.605,13.633,12.457,13.317,7208515,0
2001-04-18,13.835,14.696,13.343,14.239,12766129,0
2001-04-19,14.19,14.816,13.699,14.798,6120917,0
2001-04-20,14.331,14.734,13.997,14.454,7347412,0
2001-04-23,14.454,14.463,13.652,13.745,4774812,0
2001-04-24,13.817,14.435,12.968,13.707,6317260,0
2001-04-25,13.652,14.463,13.416,14.409,3119832,0
2001-04-26,14.601,15.378,13.435,13.707,6270962,0
2001-04-27,14.18,14.763,14.035,14.2,4312680,0
2001-04-30,14.509,15.553,14.35,14.946,8576699,0
2001-05-01,14.798,15.284,14.331,14.984,6369774,0
2001-05-02,15.171,15.63,15.089,15.378,7246887,0
2001-05-03,15.153,15.162,14.389,14.418,4035741,0
2001-05-04,14.229,16.218,13.931,16.208,7851776,0
2001-05-07,16.03,16.365,15.301,15.396,7741386,0
2001-05-08,15.872,16.328,15.75,16.284,7614492,0
2001-05-09,16.03,16.03,15.358,15.881,9409443,0
2001-05-10,15.993,16.439,15.843,15.881,7299826,0
2001-05-11,15.909,16.264,15.498,15.638,3667707,0
2001-05-14,15.611,15.63,15.31,15.543,2784804,0
2001-05-15,15.543,15.976,15.061,15.368,4647274,0
2001-05-16,15.041,16.311,15.041,16.143,5665640,0
2001-05-17,16.179,16.748,15.75,16.429,4344399,0
2001-05-18,15.415,15.498,14.585,15.032,8131927,0
2001-05-21,15.255,15.378,14.294,14.753,10724893,0
2001-05-22,15.012,15.07,14.18,14.528,13666600,0
2001-05-23,15.816,16.094,15.349,15.562,16716985,0
2001-05-24,15.396,16.543,15.162,16.477,7453304,0
2001-05-25,16.495,17.001,16.075,16.682,7503032,0
2001-05-29,16.572,16.611,14.865,15.116,7890787,0
2001-05-30,14.798,15.07,13.997,14.162,6580693,0
2001-05-31,14.276,15.349,14.249,14.956,4597329,0
2001-06-01,15.209,15.396,14.229,15.116,4167780,0
2001-06-04,15.162,15.63,14.48,14.873,2636478,0
2001-06-05,14.908,15.798,14.908,15.674,4143131,0
2001-06-06,15.76,16.393,15.227,16.084,5139850,0
2001-06-07,15.993,16.63,15.664,16.621,5324401,0
2001-06-08,16.514,17.459,16.468,16.611,7704945,0
2001-06-11,16.468,17.261,16.328,16.768,7455230,0
2001-06-12,16.337,17.194,16.284,17.151,7213231,0
2001-06-13,17.214,17.449,16.974,17.131,6383277,0
2001-06-14,16.796,17.018,16.143,16.302,6470306,0
2001-06-15,16.047,17.151,15.881,16.691,6533535,0
2001-06-18,16.812,16.898,16.311,16.487,3341038,0
2001-06-19,16.709,17.121,16.246,16.621,10219674,0
2001-06-20,16.328,17.916,16.328,17.663,9354137,0
2001-06-21,17.615,18.446,17.615,18.418,5997022,0
2001-06-22,18.149,18.149,16.562,16.648,5821686,0
2001-06-25,17.028,17.402,16.328,16.729,5912997,0
2001-06-26,16.611,17.194,16.114,16.859,7587912,0
2001-06-27,16.682,17.309,16.648,17.112,4093616,0
2001-06-28,17.281,18.398,17.075,17.878,10226107,0
2001-06-29,17.833,19.017,17.319,18.664,4688217,0
2001-07-02,18.111,18.261,17.635,18.111,3791812,0
2001-07-03,17.942,18.053,17.075,17.383,2669702,0
2001-07-05,17.328,17.842,17.214,17.243,4297461,0
2001-07-06,17.194,17.194,16.274,16.284,5079190,0
2001-07-09,16.582,17.204,16.094,16.796,3748301,0
2001-07-10,16.878,17.429,16.311,16.412,2769374,0
2001-07-11,16.477,17.028,16.094,16.796,4307106,0
2001-07-12,17.243,18.026,17.131,17.727,4558749,0
2001-07-13,17.534,17.663,16.898,17.42,7417504,0
2001-07-16,17.373,17.577,16.075,16.264,7792829,0
2001-07-17,16.075,16.777,15.778,16.208,6408571,0
2001-07-18,16.218,16.374,15.462,15.507,5678073,0
2001-07-19,16.056,16.328,14.928,15.443,6080402,0
2001-07-20,15.582,15.956,15.116,15.481,3619480,0
2001-07-23,15.481,15.976,14.984,14.984,3444140,0
2001-07-24,15.07,15.582,14.509,15.012,3664703,0
2001-07-25,15.079,15.722,14.928,15.433,3356687,0
2001-07-26,15.471,15.927,14.928,15.862,2839894,0
2001-07-27,15.946,15.956,15.378,15.526,4121694,0
2001-07-30,15.674,16.514,15.592,15.909,4118906,0
2001-07-31,15.993,16.412,15.862,16.04,3160987,0
2001-08-01,16.094,16.104,15.601,15.993,3551744,0
2001-08-02,16.03,16.292,14.974,15.265,4777600,0
2001-08-03,15.462,15.462,14.865,15.144,2168343,0
2001-08-06,15.126,15.209,14.528,14.667,3694068,0
2001-08-07,14.687,15.291,14.565,14.79,3055098,0
2001-08-08,14.696,15.611,14.575,14.592,4402061,0
2001-08-09,14.648,15.116,14.48,14.734,2376476,0
2001-08-10,14.601,14.928,14.1,14.276,4628625,0
2001-08-13,14.753,14.753,13.548,14.302,7882641,0
2001-08-14,14.499,14.705,13.835,13.855,5521816,0
2001-08-15,13.817,14.162,13.528,13.567,9307196,0
2001-08-16,13.518,14.37,13.317,14.331,4898060,0
2001-08-17,13.96,14.585,13.96,14.035,3430205,0
2001-08-20,14.109,14.61,13.855,14.556,2526087,0
2001-08-21,14.389,14.928,13.643,13.735,6820980,0
2001-08-22,15.349,16.907,15.284,16.812,26100280,0
2001-08-23,16.859,17.243,16.562,16.663,11046629,0
2001-08-24,16.907,18.223,16.729,18.214,10476678,0
2001-08-27,17.979,18.195,17.336,17.766,9130790,0
2001-08-28,17.833,18.28,17.055,17.383,5613127,0
2001-08-29,17.373,17.524,16.796,17.028,6510174,0
2001-08-30,16.946,17.449,16.458,17.047,4370120,0
2001-08-31,16.907,17.942,16.907,17.625,5482802,0
2001-09-04,17.625,18.214,17.151,17.16,5275957,0
2001-09-05,17.299,17.477,16.319,16.907,5925644,0
2001-09-06,16.533,17.065,16.524,16.582,4510090,0
2001-09-07,16.356,17.177,16.179,16.393,5236945,0
2001-09-10,16.347,17.261,16.16,16.956,4193713,0
2001-09-17,15.976,16.311,15.284,15.937,5314753,0
2001-09-18,15.966,16.255,15.144,15.209,4609336,0
2001-09-19,15.209,15.647,14.454,15.199,5655568,0
2001-09-20,14.855,15.674,14.499,14.966,4327678,0
2001-09-21,13.745,15.816,13.726,14.908,12813500,0
2001-09-24,15.209,15.927,14.276,15.116,9669444,0
2001-09-25,14.974,15.31,14.294,14.48,6465372,0
2001-09-26,14.629,15.329,14.454,14.928,5798534,0
2001-09-27,15.061,16.796,15.061,16.701,7174864,0
2001-09-28,16.648,17.429,16.16,16.701,7049900,0
2001-10-01,16.514,17.281,15.674,16.983,5677429,0
2001-10-02,16.907,17.204,16.365,16.543,8481313,0
2001-10-03,16.374,16.701,16.094,16.292,10907091,0
2001-10-04,16.514,16.514,15.976,16.328,9622717,0
2001-10-05,16.292,16.983,16.075,16.672,4193713,0
2001-10-08,16.543,17.131,16.328,17.018,3815607,0
2001-10-09,17.028,17.186,16.495,16.965,5015740,0
2001-10-10,16.937,17.299,16.777,16.898,11349505,0
2001-10-11,17.009,17.459,16.056,16.347,10315488,0
2001-10-12,16.284,16.468,16.094,16.356,11470608,0
2001-10-15,16.412,16.487,15.881,16.429,8392575,0
2001-10-16,16.841,17.542,16.841,17.459,9575345,0
2001-10-17,17.737,17.804,17.094,17.103,8942162,0
2001-10-18,17.17,17.635,17.047,17.383,4190713,0
2001-10-19,17.299,17.951,17.16,17.932,3519165,0
2001-10-22,17.86,18.708,17.542,18.523,8884933,0
2001-10-23,18.587,19.686,18.54,19.277,18733142,0
2001-10-24,19.277,19.828,18.876,19.511,10183235,0
2001-10-25,19.295,20.274,18.699,20.041,9161869,0
2001-10-26,20.014,20.397,19.017,19.126,11146088,0
2001-10-29,18.96,18.96,18.428,18.484,7517822,0
2001-10-30,18.261,18.895,17.951,18.408,7151071,0
2001-10-31,18.558,19.304,18.271,18.762,6541250,0
2001-11-01,18.876,19.792,18.446,19.706,8528902,0
2001-11-02,19.503,20.743,19.39,19.893,14347372,0
2001-11-05,20.21,20.611,19.593,19.696,7284612,0
2001-11-06,19.547,20.657,19.323,20.415,10661019,0
2001-11-07,20.443,21.303,20.368,20.695,12085361,0
2001-11-08,20.872,21.946,19.946,20.022,14298501,0
2001-11-09,20.099,20.377,19.494,19.745,9249538,0
2001-11-12,19.763,19.893,18.752,19.677,6346195,0
2001-11-13,20.032,20.415,19.313,19.658,5982877,0
2001-11-14,19.975,20.274,18.998,19.465,5747306,0
2001-11-15,19.494,20.165,19.38,19.511,6002811,0
2001-11-16,19.574,19.696,18.408,18.644,13680962,0
2001-11-19,18.791,19.081,18.523,18.998,7725310,0
2001-11-20,18.998,19.409,18.513,18.558,4714580,0
2001-11-21,18.752,19.258,18.681,18.979,3742727,0
2001-11-23,18.941,19.342,18.791,19.081,1514796,0
2001-11-26,19.211,19.267,18.149,18.886,8929298,0
2001-11-27,18.781,19.062,18.408,18.615,7587702,0
2001-11-28,18.494,19.583,18.351,18.742,7433584,0
2001-11-29,18.96,20.014,18.96,19.792,8546049,0
2001-11-30,19.725,20.592,19.696,20.481,8272325,0
2001-12-03,20.377,20.63,20.128,20.21,5919430,0
2001-12-04,20.099,20.62,20.08,20.397,5287530,0
2001-12-05,20.556,21.395,20.528,20.938,9321131,0
2001-12-06,20.09,20.761,20.08,20.547,5383132,0
2001-12-07,20.481,20.481,19.783,20.014,6249097,0
2001-12-10,19.994,20.165,19.783,19.867,5351195,0
2001-12-11,20.022,20.657,19.928,20.322,7533469,0
2001-12-12,20.165,20.377,19.911,20.303,4903420,0
2001-12-13,20.165,20.165,19.82,19.893,6390564,0
2001-12-14,19.82,19.919,19.045,19.11,9506328,0
2001-12-17,19.175,20.022,19.165,19.696,7099417,0
2001-12-18,19.783,20.425,19.725,20.341,4225653,0
2001-12-19,19.955,20.995,19.946,20.834,6445865,0
2001-12-20,20.872,20.965,19.812,19.848,4143986,0
2001-12-21,20.443,20.481,19.428,20.051,8396431,0
2001-12-24,20.004,20.08,19.428,19.706,1423267,0
2001-12-26,19.857,20.283,19.828,20.041,2990153,0
2001-12-27,19.975,20.099,19.494,19.792,3482293,0
2001-12-28,19.848,20.293,19.848,20.099,2696708,0
2001-12-31,20.07,20.592,19.876,19.955,3887628,0
2002-01-02,19.975,20.06,18.829,19.38,6060253,0
2002-01-03,19.267,19.783,18.876,19.126,7910293,0
2002-01-04,19.193,19.465,18.681,18.876,9578991,0
2002-01-07,18.941,19.547,18.596,18.644,7877285,0
2002-01-08,18.725,19.475,18.725,19.361,5652565,0
2002-01-09,19.313,19.706,18.436,18.673,12487263,0
2002-01-10,18.596,18.752,17.243,17.411,14294211,0
2002-01-11,17.87,18.474,17.776,18.271,13355368,0
2002-01-14,18.177,18.474,17.766,18.205,6200654,0
2002-01-15,18.532,18.742,18.044,18.242,6267102,0
2002-01-16,18.214,18.664,17.823,18.101,6159284,0
2002-01-17,18.334,18.664,18.158,18.474,4469151,0
2002-01-18,18.007,18.55,17.916,18.139,6598483,0
2002-01-22,18.408,18.428,17.635,17.746,3932425,0
2002-01-23,17.897,18.772,17.709,18.664,6605340,0
2002-01-24,18.568,18.895,18.187,18.558,3397627,0
2002-01-25,18.408,18.699,17.746,18.408,6356700,0
2002-01-28,18.494,18.532,17.942,18.37,5469726,0
2002-01-29,18.361,18.895,18.195,18.325,6699440,0
2002-01-30,18.523,18.615,17.402,18.38,7479668,0
2002-01-31,18.298,18.408,17.514,18.307,9290265,0
2002-02-01,18.195,18.242,17.709,17.746,6755169,0
2002-02-04,17.794,17.979,16.601,16.992,5381847,0
2002-02-05,17.075,18.223,17.075,17.281,6840051,0
2002-02-06,17.643,17.776,16.495,16.729,6492165,0
2002-02-07,16.682,17.112,16.104,16.143,6990307,0
2002-02-08,16.337,17.393,16.236,17.319,6814763,0
2002-02-11,17.186,17.559,16.946,17.131,5811826,0
2002-02-12,16.927,17.842,16.691,17.363,4088686,0
2002-02-13,17.383,17.542,17.055,17.243,6233450,0
2002-02-14,18.026,18.334,17.506,17.559,15293290,0
2002-02-15,17.569,17.643,16.983,17.028,5704866,0
2002-02-19,16.927,17.542,16.859,17.299,9705673,0
2002-02-20,17.449,18.091,17.363,17.785,10811706,0
2002-02-21,17.916,18.494,17.672,18.007,8332775,0
2002-02-22,17.988,18.664,17.681,18.428,7265533,0
2002-02-25,18.436,18.532,17.691,18.307,6251668,0
2002-02-26,18.316,18.342,17.643,18.091,4009375,0
2002-02-27,18.261,18.271,17.151,17.449,5584832,0
2002-02-28,17.477,17.959,17.354,17.681,5758668,0
2002-03-01,17.681,18.428,17.514,18.408,3940572,0
2002-03-04,18.494,19.342,18.214,19.211,5982235,0
2002-03-05,18.97,19.511,18.849,19.23,4983371,0
2002-03-06,19.333,19.342,18.664,19.071,5404350,0
2002-03-07,19.081,19.211,17.363,17.615,13843010,0
2002-03-08,18.073,18.073,16.719,17.214,12327572,0
2002-03-11,16.983,18.195,16.983,17.916,8464166,0
2002-03-12,17.691,18.167,17.449,17.709,5172214,0
2002-03-13,17.625,18.195,17.559,18.063,4101115,0
2002-03-14,18.007,18.342,17.756,17.794,4169064,0
2002-03-15,18.073,18.149,17.615,17.794,4306462,0
2002-03-18,17.916,18.408,17.916,18.082,3413704,0
2002-03-19,18.12,18.606,18.111,18.342,3350471,0
2002-03-20,18.195,18.342,17.393,17.393,4252232,0
2002-03-21,17.569,17.776,17.261,17.402,5217014,0
2002-03-22,17.497,17.823,17.075,17.559,2559526,0
2002-03-25,17.477,17.833,17.281,17.281,3538883,0
2002-03-26,17.121,17.998,17.121,17.459,3320675,0
2002-03-27,17.477,17.916,17.281,17.794,2696708,0
2002-03-28,17.85,18.233,17.842,17.897,3334609,0
2002-04-01,17.794,18.007,17.328,17.969,3712287,0
2002-04-02,17.727,17.737,16.888,16.983,6431504,0
2002-04-03,17.065,17.625,17.047,17.467,7795617,0
2002-04-04,17.477,17.833,17.177,17.709,6009453,0
2002-04-05,17.785,17.942,17.393,17.402,4399702,0
2002-04-08,17.766,19.025,17.766,18.699,11525481,0
2002-04-09,18.316,18.699,18.289,18.289,5138773,0
2002-04-10,18.38,18.54,17.969,18.428,6629350,0
2002-04-11,18.408,18.644,18.177,18.195,3536529,0
2002-04-12,18.271,18.895,18.242,18.772,3828257,0
2002-04-15,18.772,18.876,18.195,18.474,3560105,0
2002-04-16,18.568,19.184,18.494,18.664,3925351,0
2002-04-17,18.733,18.752,18.261,18.532,3535668,0
2002-04-18,18.428,18.811,18.428,18.615,4141203,0
2002-04-19,18.742,18.849,18.474,18.615,4003802,0
2002-04-22,18.428,18.941,18.408,18.558,4576756,0
2002-04-23,18.568,18.644,17.86,18.233,7321694,0
2002-04-24,18.289,18.38,17.569,17.569,5962083,0
2002-04-25,17.625,18.316,17.281,18.158,5774958,0
2002-04-26,18.37,18.38,17.363,17.794,4421567,0
2002-04-29,17.681,17.842,17.194,17.449,5631561,0
2002-04-30,17.429,18.38,17.261,18.28,4562175,0
2002-05-01,18.195,18.334,17.542,18.195,3833610,0
2002-05-02,17.897,18.428,17.766,17.804,4027165,0
2002-05-03,17.813,17.916,17.299,17.506,4185570,0
2002-05-06,17.477,17.663,17.194,17.328,4995589,0
2002-05-07,17.373,17.718,17.328,17.328,4081827,0
2002-05-08,17.672,19.126,17.449,19.126,5839048,0
2002-05-09,18.829,18.998,18.484,18.532,4946935,0
2002-05-10,18.876,19.277,18.214,18.261,8368355,0
2002-05-13,18.532,19.4,18.474,19.267,6279963,0
2002-05-14,19.574,20.312,19.511,20.2,7558333,0
2002-05-15,20.146,20.948,20.014,20.293,8000962,0
2002-05-16,20.5,20.882,19.677,20.165,14179535,0
2002-05-17,20.341,20.462,19.658,20.257,5400491,0
2002-05-20,19.965,20.137,19.593,20.051,4551463,0
2002-05-21,20.165,20.341,19.445,19.593,4262306,0
2002-05-22,19.361,19.867,18.941,19.812,4816182,0
2002-05-23,19.848,20.014,19.313,19.848,5682790,0
2002-05-24,19.763,19.828,19.313,19.696,3106759,0
2002-05-28,19.812,20.051,19.071,19.351,4387914,0
2002-05-29,19.409,20.293,19.277,20.022,6040964,0
2002-05-30,19.876,20.956,19.857,20.753,9991392,0
2002-05-31,20.995,21.178,20.257,20.397,10828423,0
2002-06-03,20.293,20.695,19.828,19.876,5841835,0
2002-06-04,20.128,20.573,19.773,20.06,8609493,0
2002-06-05,20.146,20.724,19.812,20.724,7204658,0
2002-06-06,20.743,20.854,20.237,20.443,4955078,0
2002-06-07,20.491,20.77,20.293,20.547,6516174,0
2002-06-10,20.677,20.948,20.293,20.547,3917637,0
2002-06-11,20.824,20.882,20.293,20.341,3886556,0
2002-06-12,20.274,20.715,20.21,20.667,6544036,0
2002-06-13,20.611,20.63,20.257,20.425,4539672,0
2002-06-14,20.293,20.695,19.82,20.566,4678142,0
2002-06-17,20.93,22.077,20.715,21.881,10702388,0
2002-06-18,21.852,22.796,21.787,22.553,14293572,0
2002-06-19,22.533,22.906,21.47,21.526,8000748,0
2002-06-20,21.712,22.476,21.573,22.04,10154514,0
2002-06-21,20.995,21.6,19.919,20.62,16696839,0
2002-06-24,20.165,20.677,20.041,20.175,11497190,0
2002-06-25,20.724,21.33,20.538,20.761,15193190,0
2002-06-26,20.293,22.178,20.293,21.992,13539708,0
2002-06-27,22.16,22.376,21.758,22.131,12218683,0
2002-06-28,22.394,23.326,22.131,23.197,12852940,0
2002-07-01,22.926,23.073,22.207,22.226,8624071,0
2002-07-02,21.973,22.599,21.227,21.46,11402019,0
2002-07-03,21.46,22.44,21.207,22.43,10042840,0
2002-07-05,22.533,23.372,22.44,23.372,5014669,0
2002-07-08,23.222,23.39,21.787,21.946,10819421,0
2002-07-09,22.198,22.627,21.628,21.648,8867571,0
2002-07-10,22.001,22.16,21.507,21.535,8602205,0
2002-07-11,21.544,22.236,21.479,22.15,9531619,0
2002-07-12,22.329,22.748,21.964,22.281,9222101,0
2002-07-15,22.068,22.16,20.491,21.59,11869938,0
2002-07-16,21.704,22.394,21.395,21.739,9487248,0
2002-07-17,22.421,22.692,20.491,20.948,13757701,0
2002-07-18,20.956,20.975,18.97,19.445,15768070,0
2002-07-19,19.23,19.754,18.904,19.295,8457523,0
2002-07-22,19.313,19.593,18.615,18.96,6786253,0
2002-07-23,19.045,19.706,18.615,18.664,11225182,0
2002-07-24,18.596,20.743,18.325,20.686,10453958,0
2002-07-25,20.462,20.481,19.295,19.547,9336348,0
2002-07-26,19.503,20.368,19.39,20.23,5275957,0
2002-07-29,20.128,20.91,19.706,20.892,6237947,0
2002-07-30,20.64,20.985,20.247,20.862,5561252,0
2002-07-31,20.806,20.806,20.08,20.518,5714729,0
2002-08-01,20.415,20.667,19.146,19.146,7523394,0
2002-08-02,19.277,19.313,18.271,18.644,7729811,0
2002-08-05,18.55,18.811,18.13,18.298,5723517,0
2002-08-06,18.615,19.035,18.577,18.664,8085843,0
2002-08-07,18.989,19.193,18.289,19.146,6105484,0
2002-08-08,19.126,19.593,18.644,19.511,6439010,0
2002-08-09,19.503,20.004,19.313,19.649,4789819,0
2002-08-12,19.511,19.725,19.277,19.494,3455715,0
2002-08-13,19.547,20.014,18.465,18.474,7363061,0
2002-08-14,18.664,20.06,18.558,19.975,8720958,0
2002-08-15,19.593,20.06,18.96,19.848,9619931,0
2002-08-16,19.828,20.472,19.351,20.312,4778457,0
2002-08-19,20.453,21.648,20.303,21.648,6908215,0
2002-08-20,21.368,21.796,21.161,21.312,7637428,0
2002-08-21,21.544,21.815,21.255,21.758,6458301,0
2002-08-22,21.676,22.3,21.395,22.281,5011235,0
2002-08-23,22.04,22.14,21.283,21.376,5987594,0
2002-08-26,21.6,21.758,21.227,21.535,4148272,0
2002-08-27,21.676,21.822,20.78,21.079,6107627,0
2002-08-28,20.761,21.246,20.387,20.435,5506597,0
2002-08-29,20.247,21.079,20.06,20.686,5047892,0
2002-08-30,20.677,21.265,20.312,20.824,4795819,0
2002-09-03,20.677,20.743,20.23,20.592,7763889,0
2002-09-04,20.63,21.479,20.547,21.246,10868293,0
2002-09-05,20.882,21.161,20.743,20.862,7055043,0
2002-09-06,21.178,21.758,21.013,21.648,5596621,0
2002-09-09,21.619,22.394,21.013,22.131,6653785,0
2002-09-10,22.207,22.458,21.992,22.44,6244166,0
2002-09-11,22.495,22.84,21.758,21.815,6505670,0
2002-09-12,21.712,22.178,21.535,21.796,7385998,0
2002-09-13,21.758,22.207,21.59,22.058,4677927,0
2002-09-16,21.992,22.339,21.739,22.226,5574328,0
2002-09-17,22.339,22.43,21.526,21.619,6959875,0
2002-09-18,21.413,21.695,21.227,21.385,7025893,0
2002-09-19,21.227,21.227,20.78,20.787,7246887,0
2002-09-20,20.824,20.862,20.491,20.63,8527186,0
2002-09-23,20.63,20.677,20.156,20.462,5391059,0
2002-09-24,20.293,20.686,20.128,20.257,7997961,0
2002-09-25,20.435,20.78,20.137,20.677,11645088,0
2002-09-26,20.806,21.041,20.64,20.806,8935087,0
2002-09-27,20.78,21.768,20.761,21.349,8552478,0
2002-09-30,21.227,21.582,20.901,21.246,8749465,0
2002-10-01,21.275,22.14,20.882,22.121,6277177,0
2002-10-02,22.011,22.458,21.891,21.992,6482520,0
2002-10-03,21.992,22.178,21.368,21.376,6439439,0
2002-10-04,21.488,21.667,20.892,21.06,9243752,0
2002-10-07,20.975,21.031,20.06,20.443,8949878,0
2002-10-08,20.592,21.573,20.592,21.198,7458874,0
2002-10-09,21.013,21.676,20.882,21.413,7882212,0
2002-10-10,21.097,21.479,20.611,21.031,9457239,0
2002-10-11,21.237,22.449,21.069,22.094,7788113,0
2002-10-14,21.852,22.495,21.815,22.476,5096978,0
2002-10-15,23.046,23.232,22.627,23.112,7358560,0
2002-10-16,22.796,23.326,22.553,23.261,7828626,0
2002-10-17,23.466,24.513,23.438,24.261,12024271,0
2002-10-18,23.907,24.147,23.142,23.989,11710678,0
2002-10-21,23.86,23.907,23.409,23.745,6463445,0
2002-10-22,23.456,24.195,23.213,24.129,7531114,0
2002-10-23,24.071,24.949,23.736,24.84,7760680,0
2002-10-24,24.82,24.949,23.009,23.159,10127722,0
2002-10-25,23.093,23.661,22.654,23.289,7471094,0
2002-10-28,23.466,23.525,22.858,23,6834482,0
2002-10-29,23.073,23.364,22.627,23.046,5423644,0
2002-10-30,23.159,24.071,23.073,23.773,6030464,0
2002-10-31,23.792,24.616,23.736,24.223,7936659,0
2002-11-01,24.243,25.426,23.888,25.194,8437586,0
2002-11-04,25.482,25.677,24.071,24.261,10257829,0
2002-11-05,24.119,25.194,24.11,25.1,6015670,0
2002-11-06,25.268,25.594,24.896,25.558,5959298,0
2002-11-07,25.426,25.66,24.633,24.877,5746665,0
2002-11-08,24.84,25.147,24.407,24.679,6467086,0
2002-11-11,24.679,24.725,24.147,24.166,4831828,0
2002-11-12,24.261,25.622,24.261,25.303,7448162,0
2002-11-13,25.043,25.406,24.233,24.66,12096076,0
2002-11-14,24.325,24.343,22.608,22.964,24760176,0
2002-11-15,22.664,23.308,22.561,23.281,9923017,0
2002-11-18,23.326,23.515,22.84,23.046,7731097,0
2002-11-19,22.945,23.456,22.654,23.372,9562915,0
2002-11-20,23.428,23.888,22.887,23.773,7757460,0
2002-11-21,23.727,24.912,23.689,24.66,8857924,0
2002-11-22,24.54,25.212,24.325,24.725,6674150,0
2002-11-25,24.859,25.276,24.493,25.062,5962943,0
2002-11-26,24.896,25.024,24.56,24.725,5382274,0
2002-11-27,24.771,25.474,24.633,25.276,6347482,0
2002-11-29,25.426,25.52,25.108,25.165,2236505,0
2002-12-02,25.492,25.66,25.062,25.303,5028601,0
2002-12-03,25.006,25.285,24.688,24.912,4596904,0
2002-12-04,24.912,25.127,24.446,24.84,6052968,0
2002-12-05,24.896,25.043,23.989,24.034,5274458,0
2002-12-06,23.736,24.503,23.708,24.215,5655568,0
2002-12-09,24.043,24.147,22.945,22.981,8944949,0
2002-12-10,23.046,23.476,22.916,23.213,4454359,0
2002-12-11,23.073,23.633,22.877,23.261,4150631,0
2002-12-12,23.289,23.372,22.216,22.504,7182153,0
2002-12-13,22.376,22.376,21.178,21.739,11052632,0
2002-12-16,21.815,22.068,21.563,22.031,7026967,0
2002-12-17,21.983,22.814,21.712,22.748,6178149,0
2002-12-18,22.504,22.637,22.112,22.178,6317898,0
2002-12-19,22.131,22.786,21.822,22.281,5866272,0
2002-12-20,22.766,22.897,22.031,22.485,8164078,0
2002-12-23,22.627,22.858,22.44,22.729,3586893,0
2002-12-24,22.523,22.858,22.504,22.673,1207850,0
2002-12-26,22.858,23.112,22.561,22.646,3372116,0
2002-12-27,22.561,22.712,21.861,21.973,3412203,0
2002-12-30,22.021,22.169,21.497,21.712,3829324,0
2002-12-31,21.73,21.946,21.432,21.891,4103688,0
2003-01-02,21.992,22.366,21.544,22.068,7019248,0
2003-01-03,22.058,22.348,21.768,21.964,5336404,0
2003-01-06,21.928,22.729,21.881,22.495,7429297,0
2003-01-07,22.495,23.064,22.348,22.973,6282967,0
2003-01-08,22.84,22.954,21.61,21.758,7083766,0
2003-01-09,22.077,23.438,21.973,23.364,11111793,0
2003-01-10,23.028,23.989,22.945,23.515,6330976,0
2003-01-13,23.626,23.727,23.103,23.626,4129627,0
2003-01-14,23.607,24.11,23.486,24.006,4418995,0
2003-01-15,24.061,24.156,23.028,23.466,5502096,0
2003-01-16,23.476,23.543,23.188,23.428,6549610,0
2003-01-17,23.188,23.222,22.16,22.523,8970884,0
2003-01-21,22.581,23.009,22.421,22.581,6255957,0
2003-01-22,22.561,22.849,22.094,22.178,4978659,0
2003-01-23,22.348,23.093,22.011,22.964,5158923,0
2003-01-24,22.832,22.84,21.134,21.787,9528188,0
2003-01-27,21.573,21.861,21.33,21.73,4636342,0
2003-01-28,21.796,22.04,20.761,21.142,8321623,0
2003-01-29,20.995,21.909,20.64,21.667,7720378,0
2003-01-30,21.928,22.178,20.62,20.715,9404084,0
2003-01-31,20.377,21.013,20.194,20.573,9090492,0
2003-02-03,20.592,20.975,19.361,19.63,11393658,0
2003-02-04,19.361,19.428,18.681,18.791,16537579,0
2003-02-05,19.211,20.715,19.126,19.715,17509644,0
2003-02-06,19.677,19.686,19.238,19.511,6646927,0
2003-02-07,20.06,20.667,19.686,19.857,12383729,0
2003-02-10,19.928,20.06,19.39,19.696,6622704,0
2003-02-11,19.706,20.21,19.484,19.715,5944508,0
2003-02-12,19.686,19.975,19.351,19.593,5209081,0
2003-02-13,19.658,19.706,19.23,19.445,4941363,0
2003-02-14,20.358,20.743,19.494,20.724,15564865,0
2003-02-18,20.715,21.33,20.695,21.265,7199512,0
2003-02-19,21.227,21.451,20.78,21.079,4744590,0
2003-02-20,21.06,21.207,20.695,20.734,4487588,0
2003-02-21,20.892,21.161,20.368,21.097,5908712,0
2003-02-24,21.246,21.451,21.087,21.312,6896857,0
2003-02-25,21.041,21.423,20.705,21.293,6000882,0
2003-02-26,21.207,21.227,20.312,20.481,8274254,0
2003-02-27,20.761,21.479,20.761,21.46,11533625,0
2003-02-28,21.516,22.178,21.312,22.169,9785622,0
2003-03-03,22.458,22.608,21.628,21.739,7108630,0
2003-03-04,21.739,22.077,21.563,21.805,7151501,0
2003-03-05,21.815,22.348,21.657,22.068,6815616,0
2003-03-06,21.973,22.348,21.442,22.207,7863348,0
2003-03-07,21.852,22.581,21.721,22.273,7062332,0
2003-03-10,21.992,22.264,21.544,21.796,4716938,0
2003-03-11,21.758,22.16,21.628,21.909,6351128,0
2003-03-12,21.796,22.102,21.507,22.077,6445657,0
2003-03-13,22.264,23.242,21.9,23.142,10208959,0
2003-03-14,23.222,23.326,22.926,23.281,9575561,0
2003-03-17,23.046,23.998,22.712,23.998,12224687,0
2003-03-18,23.898,24.025,23.438,23.792,7203804,0
2003-03-19,23.811,23.963,23.112,23.534,10055702,0
2003-03-20,23.466,23.792,23.142,23.745,8890079,0
2003-03-21,19.025,19.539,17.766,18.063,87247067,0
2003-03-24,17.766,18.289,17.615,18.167,21256660,0
2003-03-25,18.252,18.484,18.091,18.149,13081432,0
2003-03-26,18.026,18.681,18.026,18.474,12410524,0
2003-03-27,18.298,18.465,18.195,18.205,8235459,0
2003-03-28,18.091,18.342,17.86,17.897,7095987,0
2003-03-31,17.663,17.681,17.131,17.354,10755758,0
2003-04-01,17.363,17.477,17.177,17.271,10294267,0
2003-04-02,17.497,18.361,17.487,18.28,7700659,0
2003-04-03,18.149,18.214,17.615,17.635,8437969,0
2003-04-04,17.746,18.026,17.727,17.897,6561034,0
2003-04-07,18.644,18.699,17.897,17.942,6929104,0
2003-04-08,17.924,18.38,17.86,17.979,5282462,0
2003-04-09,17.979,18.325,17.497,17.727,8019755,0
2003-04-10,17.746,17.959,17.477,17.878,5931558,0
2003-04-11,18.12,18.408,17.727,18.298,7418205,0
2003-04-14,18.298,18.819,18.242,18.699,8419193,0
2003-04-15,18.615,19.11,18.568,18.725,8297892,0
2003-04-16,18.725,19.126,18.026,18.063,11986559,0
2003-04-17,17.897,18.941,17.887,18.664,11173289,0
2003-04-21,18.664,19.062,18.351,18.635,7489413,0
2003-04-22,18.223,18.625,18.149,18.428,11043453,0
2003-04-23,18.408,18.408,17.979,18.082,10467763,0
2003-04-24,18.044,18.195,17.833,18.149,6666231,0
2003-04-25,18.044,18.044,17.281,17.373,11251279,0
2003-04-28,17.243,17.373,15.534,16.227,38224689,0
2003-04-29,17.112,18.233,17.075,18.073,37567322,0
2003-04-30,17.979,18.532,17.916,18.111,11930710,0
2003-05-01,18.091,18.177,17.776,17.942,6239008,0
2003-05-02,17.842,18.708,17.823,18.615,8235625,0
2003-05-05,18.725,19.277,18.532,19.035,9166292,0
2003-05-06,18.931,19.258,18.781,19.081,8061813,0
2003-05-07,18.998,19.035,18.762,18.912,6597232,0
2003-05-08,18.532,18.829,18.532,18.681,4743656,0
2003-05-09,18.708,18.895,18.436,18.625,5897911,0
2003-05-12,18.596,18.644,18.111,18.139,14213550,0
2003-05-13,18.187,18.474,17.794,18.261,13549154,0
2003-05-14,18.307,18.577,18.111,18.187,10481007,0
2003-05-15,19.686,20.23,19.38,19.511,29689259,0
2003-05-16,19.438,19.867,19.361,19.792,7311750,0
2003-05-19,19.61,19.677,18.858,18.912,10044160,0
2003-05-20,18.979,20.09,18.904,19.886,12007794,0
2003-05-21,19.828,19.893,19.61,19.725,8163603,0
2003-05-22,19.494,20.397,19.445,20.175,6775186,0
2003-05-23,20.194,20.677,20.156,20.332,5658243,0
2003-05-27,20.358,21.198,20.274,21.06,7084091,0
2003-05-28,20.975,21.097,20.611,21.06,7261312,0
2003-05-29,21.06,21.395,20.761,21.207,7270308,0
2003-05-30,21.312,21.712,21.041,21.423,6448821,0
2003-06-02,21.573,21.758,20.715,20.882,8765672,0
2003-06-03,20.872,21.573,20.667,21.497,7340144,0
2003-06-04,21.526,22.281,21.227,22.094,8498363,0
2003-06-05,21.739,21.891,21.106,21.46,9526161,0
2003-06-06,21.676,22.348,21.46,21.46,9778932,0
2003-06-09,21.648,21.822,21.423,21.59,4655774,0
2003-06-10,21.535,21.992,21.479,21.946,4151954,0
2003-06-11,22.04,22.348,21.721,22.264,6461830,0
2003-06-12,22.281,22.394,22.048,22.207,3965890,0
2003-06-13,22.291,22.394,21.33,21.413,6334509,0
2003-06-16,21.648,22.523,21.423,22.449,5486273,0
2003-06-17,22.608,22.945,22.31,22.561,5738713,0
2003-06-18,22.514,22.523,21.739,22.085,11008192,0
2003-06-19,22.198,22.226,21.413,21.544,7491113,0
2003-06-20,21.777,21.777,21.227,21.526,7316667,0
2003-06-23,21.47,21.676,21.134,21.423,5460836,0
2003-06-24,21.657,21.657,20.901,21.079,7397891,0
2003-06-25,21.227,21.46,21.087,21.097,5432234,0
2003-06-26,21.283,21.283,20.23,20.377,11817200,0
2003-06-27,20.397,20.806,20.2,20.715,6461410,0
2003-06-30,20.806,21.169,20.677,20.806,5236825,0
2003-07-01,20.538,21.06,20.274,20.995,5208751,0
2003-07-02,20.995,21.227,20.796,21.06,4033675,0
2003-07-03,21.069,21.161,20.358,20.425,5295839,0
2003-07-07,20.834,21.169,20.64,20.93,6550749,0
2003-07-08,20.948,20.948,20.128,20.518,7435910,0
2003-07-09,20.92,21.097,20.415,20.695,9406441,0
2003-07-10,20.78,20.78,19.928,20.137,5172821,0
2003-07-11,20.481,20.657,20.128,20.2,4074306,0
2003-07-14,20.341,20.91,20.293,20.528,7729201,0
2003-07-15,20.274,20.443,20.06,20.165,5841212,0
2003-07-16,20.397,20.453,19.603,19.867,5119911,0
2003-07-17,19.658,19.745,18.811,19.165,8119237,0
2003-07-18,19.175,19.238,18.772,18.951,4958051,0
2003-07-21,18.801,18.895,18.38,18.858,6143575,0
2003-07-22,18.858,19.211,18.55,19.045,5774835,0
2003-07-23,19.64,19.735,18.895,19.267,6849979,0
2003-07-24,19.574,19.735,19.409,19.475,7817275,0
2003-07-25,19.547,19.828,19.221,19.763,5199629,0
2003-07-28,19.812,19.928,19.593,19.783,2752725,0
2003-07-29,19.828,20.22,19.313,19.928,6303299,0
2003-07-30,19.946,20.481,19.511,19.725,5377471,0
2003-07-31,20.06,20.715,19.867,20.128,6329956,0
2003-08-01,19.857,20.377,19.828,19.994,5371901,0
2003-08-04,19.975,20.397,19.445,20.08,5359965,0
2003-08-05,20.08,20.397,19.848,19.919,4408806,0
2003-08-06,19.919,20.293,19.593,19.745,5566604,0
2003-08-07,19.745,20.21,19.521,19.946,4590226,0
2003-08-08,19.812,20.108,19.484,19.735,4448461,0
2003-08-11,19.658,20.128,19.511,20.041,4383918,0
2003-08-12,19.975,20.274,19.867,20.257,3137575,0
2003-08-13,20.415,20.667,20.23,20.556,5303147,0
2003-08-14,20.753,20.985,20.528,20.91,4476075,0
2003-08-15,20.975,21.023,20.677,20.796,1405638,0
2003-08-18,20.975,21.359,20.844,21.246,5468721,0
2003-08-19,21.275,21.405,20.93,21.106,7476905,0
2003-08-20,20.128,21.909,19.965,21.563,13735448,0
2003-08-21,21.553,21.648,21.227,21.395,3944494,0
2003-08-22,21.749,21.891,21.442,21.46,5515057,0
2003-08-25,21.46,21.46,21.087,21.227,3171347,0
2003-08-26,21.376,21.526,20.901,21.432,5495057,0
2003-08-27,21.34,21.573,21.283,21.432,3022616,0
2003-08-28,21.079,21.544,21.079,21.46,3277318,0
2003-08-29,21.423,21.423,20.901,21.227,4924674,0
2003-09-02,21.178,21.881,21.031,21.796,5517004,0
2003-09-03,21.928,22.664,21.928,22.319,8900326,0
2003-09-04,22.412,22.608,21.946,22.599,4410980,0
2003-09-05,22.458,22.608,21.992,22.094,4320474,0
2003-09-08,22.031,22.112,21.832,22.031,4298027,0
2003-09-09,21.822,21.928,21.59,21.777,3714270,0
2003-09-10,21.815,21.861,21.227,21.227,4983677,0
2003-09-11,21.293,22.001,21.275,21.777,4784440,0
2003-09-12,21.46,21.928,21.312,21.861,3934100,0
2003-09-15,21.777,22.04,21.59,21.61,3906414,0
2003-09-16,21.59,22.504,21.535,22.476,4486485,0
2003-09-17,22.421,22.973,22.348,22.571,7243123,0
2003-09-18,22.858,23.232,22.246,23.213,6551281,0
2003-09-19,23.213,23.476,22.673,22.84,6551952,0
2003-09-22,22.897,23.438,22.627,23.232,7513193,0
2003-09-23,23.271,23.727,23.242,23.525,4957780,0
2003-09-24,23.372,23.907,23.093,23.261,5717582,0
2003-09-25,23.261,23.495,22.858,22.877,4713525,0
2003-09-26,22.748,23.281,22.561,22.867,5736571,0
2003-09-29,22.99,23.222,22.412,22.786,5655051,0
2003-09-30,22.581,22.832,21.973,22.504,8145236,0
2003-10-01,22.561,23.009,22.523,22.964,5629049,0
2003-10-02,22.964,22.964,22.094,22.216,11344803,0
2003-10-03,22.59,23.055,22.3,22.757,6163546,0
2003-10-06,22.84,22.858,22.504,22.581,2426453,0
2003-10-07,22.553,22.84,22.207,22.776,3464770,0
2003-10-08,22.805,22.858,22.273,22.59,3169325,0
2003-10-09,22.84,23.206,22.561,22.673,4639985,0
2003-10-10,22.721,22.824,22.077,22.504,4438066,0
2003-10-13,22.561,22.99,22.523,22.692,2795984,0
2003-10-14,22.637,23.093,22.627,23.073,3226382,0
2003-10-15,23.197,23.281,22.729,22.84,3056245,0
2003-10-16,22.796,23.073,22.712,23.073,3603986,0
2003-10-17,23.103,23.418,23.037,23.242,5152880,0
2003-10-20,23.242,23.242,22.748,23.112,3897954,0
2003-10-21,23.093,23.515,22.954,23.438,4526945,0
2003-10-22,23.346,23.372,22.449,22.523,4766490,0
2003-10-23,22.394,22.608,22.16,22.412,3657199,0
2003-10-24,22.246,22.514,22.031,22.421,2968994,0
2003-10-27,22.403,22.581,21.796,22.246,6216540,0
2003-10-28,22.246,22.673,21.992,22.581,4652631,0
2003-10-29,22.485,22.627,22.319,22.394,4098636,0
2003-10-30,22.692,22.858,22.329,22.664,3318168,0
2003-10-31,23.028,23.372,22.877,23.372,4990542,0
2003-11-03,23.326,23.792,23.289,23.643,6770325,0
2003-11-04,23.476,23.561,22.824,23.178,5572672,0
2003-11-05,23.178,23.372,22.814,22.99,4124451,0
2003-11-06,23.132,23.132,22.495,22.945,3930867,0
2003-11-07,23.093,23.318,22.954,22.981,2432881,0
2003-11-10,22.935,23.251,22.814,22.964,4228687,0
2003-11-11,23,23.197,22.729,23.093,2775425,0
2003-11-12,23.028,23.58,22.99,23.561,3294478,0
2003-11-13,23.447,23.821,23.261,23.495,3235090,0
2003-11-14,23.495,23.561,22.394,22.44,4869138,0
2003-11-17,22.246,22.458,22.04,22.329,4852044,0
2003-11-18,22.291,22.504,21.526,21.544,5777041,0
2003-11-19,21.676,21.749,21.312,21.638,6965214,0
2003-11-20,22.048,22.357,21.563,21.956,8542815,0
2003-11-21,22.085,22.654,21.805,22.608,8906503,0
2003-11-24,22.776,23.197,22.581,23.15,5214086,0
2003-11-25,23.142,23.4,22.906,23.046,5651343,0
2003-11-26,23.142,23.653,23.055,23.643,5503781,0
2003-11-28,23.476,23.543,23.242,23.456,1331257,0
2003-12-01,23.418,23.661,23.326,23.515,6280051,0
2003-12-02,23.515,23.515,23.159,23.213,5043139,0
2003-12-03,23.261,23.792,23.222,23.39,6241340,0
2003-12-04,23.289,23.39,22.973,23.232,4969944,0
2003-12-05,23.159,23.543,23.093,23.39,5605028,0
2003-12-08,23.39,24.215,23.206,24.166,9155621,0
2003-12-09,24.071,24.513,23.907,24.006,7153712,0
2003-12-10,24.025,24.299,23.792,24.205,5337047,0
2003-12-11,24.261,24.743,23.963,24.156,11006466,0
2003-12-12,24.147,24.455,23.801,24.334,5563545,0
2003-12-15,24.83,24.912,23.84,24.006,6348120,0
2003-12-16,24.006,24.369,24.006,24.243,4678782,0
2003-12-17,24.11,24.325,23.944,24.176,4625626,0
2003-12-18,24.156,24.369,24.015,24.215,4565550,0
2003-12-19,24.243,24.325,23.745,23.927,7870140,0
2003-12-22,23.879,24.261,23.727,24.195,3679779,0
2003-12-23,24.1,24.464,24.025,24.334,4608256,0
2003-12-24,24.359,24.446,24.243,24.317,762278,0
2003-12-26,24.484,24.688,24.325,24.625,1180198,0
2003-12-29,24.642,24.733,24.513,24.725,2689713,0
2003-12-30,24.426,24.868,24.426,24.791,3081597,0
2003-12-31,24.84,25.147,24.606,24.66,4122769,0
2004-01-02,24.642,24.859,24.343,24.388,4987233,0
2004-01-05,24.493,24.577,24.29,24.351,5035650,0
2004-01-06,23.86,23.927,23.251,23.515,14280871,0
2004-01-07,23.447,23.476,22.748,22.945,10885427,0
2004-01-08,23.009,23.093,22.264,22.394,10914164,0
2004-01-09,22.412,23.222,22.376,22.766,11257405,0
2004-01-12,22.824,22.99,22.43,22.867,4990493,0
2004-01-13,22.757,22.926,22.329,22.664,4978822,0
2004-01-14,22.543,23.242,22.504,23.159,8779013,0
2004-01-15,22.945,23.159,22.721,23.15,7930965,0
2004-01-16,23.159,23.346,22.849,23.289,5708201,0
2004-01-20,23.289,23.39,23.142,23.281,6737104,0
2004-01-21,23.232,23.251,22.877,23.112,5729107,0
2004-01-22,23.028,23.308,22.981,23.132,4663281,0
2004-01-23,23.142,23.142,22.348,22.504,7719659,0
2004-01-26,22.757,23.046,22.412,22.897,5499006,0
2004-01-27,22.814,22.964,22.43,22.514,5178626,0
2004-01-28,22.712,22.712,22.094,22.15,6111516,0
2004-01-29,22.757,23.561,22.485,23.39,12003304,0
2004-01-30,23.543,23.773,23.4,23.495,6094253,0
2004-02-02,23.534,23.534,22.84,22.926,4692971,0
2004-02-03,22.776,23.046,22.646,22.877,3470382,0
2004-02-04,22.627,22.906,22.31,22.543,5431034,0
2004-02-05,22.523,22.926,22.458,22.776,4418166,0
2004-02-06,22.721,23,22.571,22.858,3308341,0
2004-02-09,22.945,23.009,22.523,22.627,1986284,0
2004-02-10,22.59,23.261,22.561,23.028,3317496,0
2004-02-11,23.009,23.308,22.721,23.132,3694834,0
2004-02-12,23.037,23.112,22.637,22.712,3522189,0
2004-02-13,22.627,22.832,22.543,22.581,2601796,0
2004-02-17,22.673,23.213,22.646,22.964,3214497,0
2004-02-18,22.897,23.009,22.44,22.945,9045417,0
2004-02-19,21.842,21.928,20.995,21.106,25200005,0
2004-02-20,21.126,21.413,20.882,21.178,7198315,0
2004-02-23,21.33,21.34,20.415,20.824,8954791,0
2004-02-24,20.892,21.152,20.715,20.93,5488231,0
2004-02-25,21.013,21.041,20.611,20.611,4286620,0
2004-02-26,20.948,21.087,20.573,20.761,5059206,0
2004-02-27,20.677,20.91,20.341,20.724,5389921,0
2004-03-01,20.63,21.227,20.63,21.06,5298407,0
2004-03-02,20.995,21.126,20.806,20.92,5002310,0
2004-03-03,20.872,21.013,20.657,20.806,3979755,0
2004-03-04,20.743,21.207,20.657,21.134,4327980,0
2004-03-05,20.995,21.041,20.657,20.657,4303816,0
2004-03-08,20.78,20.806,20.108,20.22,5822863,0
2004-03-09,20.08,20.5,19.876,20.274,4903836,0
2004-03-10,20.274,20.481,20.06,20.118,4706776,0
2004-03-11,19.994,20.041,19.361,19.361,7715831,0
2004-03-12,19.428,20.08,19.4,19.911,5071836,0
2004-03-15,19.946,19.994,19.445,19.445,3851325,0
2004-03-16,19.603,19.61,19.081,19.428,6653846,0
2004-03-17,19.494,19.857,19.258,19.745,4656133,0
2004-03-18,19.686,19.686,19.333,19.455,4407935,0
2004-03-19,19.61,20.041,19.361,19.812,6978283,0
2004-03-22,19.715,19.763,19.4,19.658,5464025,0
2004-03-23,19.965,20.128,19.792,19.828,3675755,0
2004-03-24,19.848,19.955,19.574,19.745,6246583,0
2004-03-25,19.735,20.491,19.715,20.462,5894804,0
2004-03-26,20.508,20.796,20.247,20.63,5447331,0
2004-03-29,20.91,21.031,20.508,20.901,3615923,0
2004-03-30,20.854,20.975,20.743,20.91,2301726,0
2004-03-31,20.948,21.013,20.78,20.824,3792038,0
2004-04-01,20.965,21.442,20.834,21.442,4825317,0
2004-04-02,21.628,21.805,21.34,21.573,4133679,0
2004-04-05,21.6,21.777,21.442,21.676,3228295,0
2004-04-06,21.544,21.695,21.013,21.097,4054085,0
2004-04-07,21.097,21.405,20.92,21.013,2731310,0
2004-04-08,21.134,21.142,20.257,20.435,7077241,0
2004-04-12,20.462,20.677,20.377,20.547,2826790,0
2004-04-13,20.547,20.724,20.274,20.425,3710219,0
2004-04-14,20.358,20.844,20.293,20.518,4768939,0
2004-04-15,20.592,20.592,19.893,20.128,4377954,0
2004-04-16,20.146,20.21,19.603,19.64,7197192,0
2004-04-19,19.64,19.792,19.428,19.593,7065346,0
2004-04-20,19.63,19.919,19.593,19.61,4916669,0
2004-04-21,19.593,19.955,19.438,19.911,8227623,0
2004-04-22,20.099,21.303,19.911,20.715,9190298,0
2004-04-23,20.657,20.844,20.528,20.677,2928914,0
2004-04-26,20.592,20.743,20.06,20.23,2939552,0
2004-04-27,20.274,20.985,20.23,20.667,4970129,0
2004-04-28,20.78,20.78,20.21,20.312,5015861,0
2004-04-29,20.435,20.677,19.919,20.041,3395885,0
2004-04-30,20.22,20.358,19.783,19.828,3757037,0
2004-05-03,19.828,20.194,19.735,20.041,4068943,0
2004-05-04,20.022,20.165,19.725,19.867,3509646,0
2004-05-05,19.725,19.745,19.342,19.64,3950035,0
2004-05-06,19.583,19.763,19.361,19.494,2983078,0
2004-05-07,19.38,19.547,18.886,18.895,6519483,0
2004-05-10,18.829,19.304,18.811,19.193,6595258,0
2004-05-11,19.484,20.032,19.221,20.032,8974087,0
2004-05-12,19.848,20.156,19.61,20.128,5739226,0
2004-05-13,20.118,20.23,19.754,20.099,3669583,0
2004-05-14,20.156,20.341,19.715,19.828,2994550,0
2004-05-17,19.658,19.848,19.593,19.763,3958414,0
2004-05-18,19.911,20.06,19.658,19.955,2921480,0
2004-05-19,20.247,20.472,19.919,19.955,9002346,0
2004-05-20,17.942,18.428,17.727,17.86,36526850,0
2004-05-21,17.959,18.007,17.497,17.709,14000384,0
2004-05-24,17.833,17.942,17.354,17.559,7717773,0
2004-05-25,17.506,17.842,17.223,17.813,20497635,0
2004-05-26,17.718,18.474,17.7,18.307,14573143,0
2004-05-27,18.436,18.54,18.158,18.325,3937150,0
2004-05-28,18.428,18.428,18.167,18.316,2991946,0
2004-06-01,18.214,18.361,18.12,18.307,3990406,0
2004-06-02,18.342,18.577,18.091,18.428,4181502,0
2004-06-03,18.334,18.708,18.325,18.625,5508213,0
2004-06-04,18.699,18.912,18.625,18.811,5653330,0
2004-06-07,18.895,19.445,18.849,19.313,5780902,0
2004-06-08,19.248,19.529,19.11,19.126,5273706,0
2004-06-09,19.081,19.23,18.912,18.912,2846682,0
2004-06-10,19.126,19.193,18.941,19.091,2503656,0
2004-06-14,19.035,19.11,18.577,18.681,3213927,0
2004-06-15,18.725,18.96,18.717,18.819,2848051,0
2004-06-16,18.699,19.11,18.615,18.876,2539651,0
2004-06-17,18.895,18.895,18.361,18.568,5193241,0
2004-06-18,18.54,18.819,18.428,18.681,5581761,0
2004-06-21,18.644,19.126,18.625,18.762,5496458,0
2004-06-22,18.801,18.895,18.428,18.725,5242018,0
2004-06-23,18.699,18.895,18.474,18.708,4569637,0
2004-06-24,18.577,18.681,18.408,18.408,3586721,0
2004-06-25,18.38,18.408,17.924,18.139,6460233,0
2004-06-28,18.233,18.587,17.842,18.082,6327325,0
2004-06-29,18.016,18.13,17.766,17.823,8162468,0
2004-06-30,17.85,18.091,17.727,17.998,5200078,0
2004-07-01,17.998,18.316,17.643,17.681,4655990,0
2004-07-02,17.746,17.746,17.587,17.643,3075625,0
2004-07-06,17.597,17.7,17.467,17.497,4841810,0
2004-07-07,17.477,17.559,17.281,17.309,5005548,0
2004-07-08,17.29,17.346,16.946,16.956,5349607,0
2004-07-09,17.112,17.402,16.917,17.319,6272344,0
2004-07-12,17.281,17.514,17.194,17.363,3642533,0
2004-07-13,17.534,17.542,17.177,17.194,2809635,0
2004-07-14,17.112,17.223,16.937,17.028,4336551,0
2004-07-15,17.028,17.402,16.85,17.214,4037955,0
2004-07-16,17.29,17.477,16.719,16.729,5622168,0
2004-07-19,16.898,17.214,16.796,17.065,2600139,0
2004-07-20,17.009,17.514,16.965,17.514,2688863,0
2004-07-21,17.635,17.823,17.177,17.177,3364441,0
2004-07-22,17.17,17.449,16.927,17.383,2402067,0
2004-07-23,17.309,17.439,16.983,16.992,2675149,0
2004-07-26,17.065,17.449,17.009,17.309,3173122,0
2004-07-27,17.309,17.497,17.16,17.281,3481069,0
2004-07-28,17.009,17.449,16.898,17.281,3547686,0
2004-07-29,17.402,17.487,17.075,17.363,3459930,0
2004-07-30,17.373,17.605,17.281,17.467,2739156,0
2004-08-02,17.542,17.86,17.459,17.766,3730237,0
2004-08-03,17.663,17.776,17.542,17.577,3060221,0
2004-08-04,17.587,17.727,17.542,17.691,3393405,0
2004-08-05,17.625,17.794,17.597,17.727,4627352,0
2004-08-06,17.643,17.776,17.261,17.271,3207125,0
2004-08-09,17.29,17.542,17.233,17.328,3347638,0
2004-08-10,17.402,17.823,17.346,17.813,3470969,0
2004-08-11,17.635,17.776,17.309,17.681,5413923,0
2004-08-12,17.559,17.85,17.542,17.85,4482256,0
2004-08-13,17.804,17.916,17.615,17.842,4335909,0
2004-08-16,17.878,18.111,17.746,18.026,3955154,0
2004-08-17,18.091,18.428,18.016,18.214,6675175,0
2004-08-18,18.261,18.446,18.007,18.242,7147804,0
2004-08-19,17.979,19.062,17.709,18.876,11424689,0
2004-08-20,18.772,19.351,18.742,19.175,7511724,0
2004-08-23,19.238,19.39,19.175,19.258,5252691,0
2004-08-24,19.258,19.503,19.211,19.465,4123613,0
2004-08-25,19.484,19.828,19.238,19.725,5472422,0
2004-08-26,19.668,20.051,19.565,19.893,4959802,0
2004-08-27,19.867,20.156,19.754,19.893,3343533,0
2004-08-30,19.838,19.911,19.61,19.649,2540908,0
2004-08-31,19.658,19.773,19.313,19.725,6039613,0
2004-09-01,19.61,19.876,19.574,19.725,6165125,0
2004-09-02,19.792,20.312,19.763,20.312,4786287,0
2004-09-03,20.194,20.293,19.828,20.041,3351487,0
2004-09-07,20.21,20.462,20.146,20.293,3973288,0
2004-09-08,20.247,20.293,19.802,20.041,4970366,0
2004-09-09,20.118,20.312,20.022,20.185,3067914,0
2004-09-10,20.312,20.93,20.146,20.824,4538786,0
2004-09-13,20.761,20.91,20.481,20.761,3630031,0
2004-09-14,20.806,20.862,20.5,20.743,5115109,0
2004-09-15,20.695,20.715,20.435,20.63,3309492,0
2004-09-16,20.695,20.948,20.601,20.743,2736211,0
2004-09-17,20.796,20.985,20.715,20.78,3264048,0
2004-09-20,20.695,21.013,20.528,20.686,2827057,0
2004-09-21,20.667,20.816,20.462,20.796,2650438,0
2004-09-22,20.806,20.806,20.358,20.425,2713154,0
2004-09-23,20.341,20.743,20.341,20.508,3185390,0
2004-09-24,20.508,20.796,20.453,20.462,2492199,0
2004-09-27,20.462,20.462,20.041,20.194,3242451,0
2004-09-28,20.247,20.283,19.876,20.21,2558846,0
2004-09-29,20.128,20.93,20.128,20.93,5335988,0
2004-09-30,20.667,21.207,20.63,21.178,6765696,0
2004-10-01,21.237,21.919,21.178,21.796,5384467,0
2004-10-04,21.928,21.992,21.322,21.395,4863929,0
2004-10-05,21.46,21.648,21.255,21.359,4259534,0
2004-10-06,21.423,21.563,21.312,21.563,3104169,0
2004-10-07,21.563,21.59,21.106,21.142,3917760,0
2004-10-08,20.948,20.975,20.425,20.491,5197755,0
2004-10-11,20.63,20.78,20.415,20.573,2728821,0
2004-10-12,20.368,20.806,20.332,20.657,2332999,0
2004-10-13,20.734,20.93,20.686,20.796,2753664,0
2004-10-14,20.796,21.161,20.761,21.106,4533371,0
2004-10-15,21.207,21.349,20.948,20.956,4025727,0
2004-10-18,20.93,21.46,20.834,21.413,2485613,0
2004-10-19,21.413,21.686,21.041,21.106,3257998,0
2004-10-20,20.734,21.188,20.667,21.087,2894118,0
2004-10-21,20.995,21.227,20.892,21.041,3586511,0
2004-10-22,21.178,21.237,20.724,20.724,2638666,0
2004-10-25,20.63,20.743,20.247,20.443,2970054,0
2004-10-26,20.377,20.677,20.23,20.425,3224581,0
2004-10-27,20.472,21.227,20.341,21.106,3886348,0
2004-10-28,21.079,21.46,20.995,21.359,2422591,0
2004-10-29,21.283,21.46,21.013,21.161,2836163,0
2004-11-01,21.079,21.59,21.079,21.349,2736770,0
2004-11-02,21.293,21.526,21.097,21.142,2293742,0
2004-11-03,21.178,21.413,20.677,21.246,4499283,0
2004-11-04,21.359,21.657,21.142,21.544,2596364,0
2004-11-05,20.901,20.93,19.838,20.128,13254932,0
2004-11-08,20.175,20.566,20.156,20.462,5022512,0
2004-11-09,20.462,20.677,20.247,20.425,4160410,0
2004-11-10,20.397,20.425,20.004,20.041,3823405,0
2004-11-11,20.08,20.462,20.06,20.247,2981967,0
2004-11-12,20.128,20.312,20.051,20.283,2274310,0
2004-11-15,20.293,20.648,20.247,20.547,3421938,0
2004-11-16,20.573,20.573,20.322,20.341,2826712,0
2004-11-17,20.358,20.566,20.237,20.312,5165468,0
2004-11-18,20.5,20.743,19.61,20.274,7349219,0
2004-11-19,20.283,20.528,19.828,20.274,3966636,0
2004-11-22,20.237,20.435,20.146,20.175,2237579,0
2004-11-23,20.128,20.23,20.09,20.175,2664523,0
2004-11-24,20.266,20.377,20.099,20.128,2697390,0
2004-11-26,20.146,20.2,20.06,20.06,789875,0
2004-11-29,20.099,20.247,19.735,19.893,3052839,0
2004-11-30,19.773,19.965,19.465,19.521,5160880,0
2004-12-01,19.677,20.108,19.361,19.946,5479772,0
2004-12-02,19.911,20.274,19.725,20.146,3445828,0
2004-12-03,20.175,20.2,19.893,20.004,3657016,0
2004-12-06,19.919,20.293,19.792,20.274,3806771,0
2004-12-07,20.293,20.377,19.848,20.06,3237098,0
2004-12-08,20.146,20.23,19.848,19.955,3380309,0
2004-12-09,19.928,20.332,19.828,20.165,2789752,0
2004-12-10,20.041,20.425,19.975,20.247,2954565,0
2004-12-13,20.293,20.453,20.266,20.377,3183768,0
2004-12-14,20.387,20.657,20.312,20.648,2988632,0
2004-12-15,20.63,20.975,20.573,20.715,4469465,0
2004-12-16,20.724,20.882,20.425,20.508,3205680,0
2004-12-17,20.63,20.91,20.358,20.358,5786978,0
2004-12-20,20.332,20.62,20.23,20.377,3403319,0
2004-12-21,20.425,20.491,20.137,20.397,2688771,0
2004-12-22,20.108,20.657,20.099,20.573,3435502,0
2004-12-23,20.556,20.834,20.508,20.715,1678615,0
2004-12-27,20.743,20.761,20.397,20.547,2121867,0
2004-12-28,20.415,20.882,20.397,20.854,2141568,0
2004-12-29,20.77,20.975,20.77,20.91,1254170,0
2004-12-30,20.91,20.948,20.695,20.715,1666815,0
2004-12-31,20.601,20.715,20.491,20.528,2183137,0
2005-01-03,20.556,20.667,19.867,20.014,5054244,0
2005-01-04,20.08,20.137,19.136,19.361,4753747,0
2005-01-05,19.511,19.677,19.091,19.136,4132449,0
2005-01-06,19.146,19.361,19.008,19.017,3638828,0
2005-01-07,19.035,19.342,18.979,19.258,3357440,0
2005-01-10,19.238,19.529,19.165,19.313,2686188,0
2005-01-11,19.126,19.313,18.819,18.931,3706631,0
2005-01-12,19.035,19.045,18.455,18.829,4691006,0
2005-01-13,18.428,18.708,18.195,18.28,6214336,0
2005-01-14,18.28,18.681,18.233,18.532,4437843,0
2005-01-18,18.55,18.654,18.177,18.214,5180417,0
2005-01-19,18.111,18.195,17.746,17.776,7101231,0
2005-01-20,17.727,18.446,17.727,18.177,6013372,0
2005-01-21,18.195,18.28,17.86,17.887,4306460,0
2005-01-24,18.007,18.158,17.794,17.794,3920090,0
2005-01-25,17.932,18.261,17.85,18.007,3196345,0
2005-01-26,18.111,18.307,18.007,18.223,2613275,0
2005-01-27,18.158,18.214,17.916,17.969,3220912,0
2005-01-28,17.969,18.177,17.766,17.988,2807715,0
2005-01-31,18.223,18.474,18.091,18.195,4208975,0
2005-02-01,18.261,18.261,18.016,18.149,2227496,0
2005-02-02,18.195,18.195,17.766,17.86,3719584,0
2005-02-03,17.746,17.878,17.429,17.605,3739045,0
2005-02-04,17.587,18.091,17.587,17.887,3403921,0
2005-02-07,17.998,18.289,17.897,18.214,3240675,0
2005-02-08,18.195,18.233,17.643,17.691,4550811,0
2005-02-09,17.709,17.766,17.373,17.587,6110144,0
2005-02-10,17.709,18.664,17.551,18.149,6253349,0
2005-02-11,18.214,19.211,17.924,18.725,7415943,0
2005-02-14,18.772,18.979,18.558,18.699,2687306,0
2005-02-15,18.664,19.23,18.664,18.904,3980872,0
2005-02-16,18.895,19.211,18.635,18.681,2952143,0
2005-02-17,18.708,18.858,18.298,18.708,6131578,0
2005-02-18,18.532,19.323,18.494,19.11,7093108,0
2005-02-22,18.998,19.126,18.708,18.725,5075346,0
2005-02-23,18.849,18.979,18.55,18.941,3512924,0
2005-02-24,18.781,19.1,18.625,19.062,3780593,0
2005-02-25,19.126,19.547,18.931,19.511,5164525,0
2005-02-28,19.574,20.108,19.511,19.965,9219941,0
2005-03-01,20.014,20.293,19.994,20.2,5155349,0
2005-03-02,20.156,20.508,20.08,20.237,3766236,0
2005-03-03,20.23,20.462,20.22,20.293,5615236,0
2005-03-04,20.341,20.62,20.312,20.491,4713905,0
2005-03-07,20.528,20.91,20.481,20.657,3811821,0
2005-03-08,20.63,20.862,20.425,20.462,3974188,0
2005-03-09,20.508,20.761,20.443,20.481,2429558,0
2005-03-10,20.547,20.761,20.425,20.753,3760083,0
2005-03-11,20.715,20.844,20.5,20.508,2806561,0
2005-03-14,20.472,20.91,20.462,20.761,3627276,0
2005-03-15,20.761,20.824,19.955,20.108,5206130,0
2005-03-16,20.014,20.23,19.965,20.032,3547365,0
2005-03-17,20.07,20.293,19.848,20.21,3356372,0
2005-03-18,20.22,20.377,20.06,20.257,3090371,0
2005-03-21,20.2,20.677,20.2,20.508,3795685,0
2005-03-22,20.415,20.686,20.332,20.341,2335400,0
2005-03-23,20.332,20.573,20.332,20.462,2633680,0
2005-03-24,20.611,20.77,20.358,20.5,3928818,0
2005-03-28,20.582,20.892,20.528,20.573,3150200,0
2005-03-29,20.547,20.724,20.387,20.453,3276722,0
2005-03-30,20.443,20.667,20.377,20.547,2848643,0
2005-03-31,20.62,20.695,20.341,20.425,2844096,0
2005-04-01,20.472,20.611,20.022,20.108,3598111,0
2005-04-04,20.041,20.22,19.955,20.146,3040962,0
2005-04-05,20.146,20.146,19.828,19.928,3085627,0
2005-04-06,19.893,20.06,19.715,19.812,3005282,0
2005-04-07,19.763,20.08,19.658,20.07,2783636,0
2005-04-08,19.994,20.341,19.994,20.08,2716771,0
2005-04-11,20.06,20.508,20.06,20.108,1764753,0
2005-04-12,20.06,20.194,19.677,20.099,3196496,0
2005-04-13,19.975,20.06,19.603,19.735,2656771,0
2005-04-14,19.725,19.928,19.658,19.686,2344842,0
2005-04-15,19.313,19.955,19.295,19.754,3995545,0
2005-04-18,19.484,19.735,19.055,19.295,4324755,0
2005-04-19,19.333,19.64,19.333,19.428,2957241,0
2005-04-20,19.409,19.64,19.23,19.238,3206020,0
2005-04-21,19.754,20.022,19.725,19.867,8271826,0
2005-04-22,19.876,20.041,19.735,19.838,3645063,0
2005-04-25,19.735,19.735,19.071,19.277,6970130,0
2005-04-26,19.165,19.547,19.165,19.23,3289307,0
2005-04-27,19.11,19.333,19.091,19.193,2857975,0
2005-04-28,19.045,19.11,18.615,18.699,6074710,0
2005-04-29,18.717,18.876,18.513,18.801,3787631,0
2005-05-02,18.912,19.295,18.912,19.193,4310520,0
2005-05-03,19.062,19.574,19.062,19.211,3953968,0
2005-05-04,19.342,19.62,19.211,19.593,3506157,0
2005-05-05,19.63,19.783,19.38,19.61,3199725,0
2005-05-06,19.686,19.745,19.238,19.38,5351006,0
2005-05-09,19.342,19.725,19.267,19.658,4298787,0
2005-05-10,19.539,19.745,19.409,19.511,2567494,0
2005-05-11,19.503,19.686,19.428,19.61,2837209,0
2005-05-12,19.64,19.893,19.64,19.783,3509201,0
2005-05-13,19.893,20.293,19.745,20.185,3919272,0
2005-05-16,20.128,20.387,20.041,20.358,2519953,0
2005-05-17,20.257,20.63,20.175,20.611,3300916,0
2005-05-18,20.64,20.705,20.312,20.64,5260025,0
2005-05-19,19.994,20.472,19.792,20.293,6641703,0
2005-05-20,19.984,20.283,19.975,20.247,3470566,0
2005-05-23,20.175,20.443,20.06,20.23,3653549,0
2005-05-24,20.165,20.247,19.763,20.032,5264126,0
2005-05-25,19.936,20.165,19.792,20.08,3255845,0
2005-05-26,20.08,20.21,19.911,20.128,4477293,0
2005-05-27,20.08,20.257,19.994,20.194,2267213,0
2005-05-31,20.128,20.358,20.099,20.194,3665042,0
2005-06-01,20.2,20.573,20.185,20.491,3167339,0
2005-06-02,20.387,20.528,20.257,20.358,3888784,0
2005-06-03,20.368,20.368,19.828,20.004,4852201,0
2005-06-06,19.955,20.425,19.828,20.293,3566517,0
2005-06-07,20.341,20.844,20.274,20.472,5049209,0
2005-06-08,20.435,20.743,20.435,20.592,3914709,0
2005-06-09,20.64,20.882,20.435,20.834,3949599,0
2005-06-10,20.806,20.872,20.573,20.695,2573116,0
2005-06-13,20.724,21.405,20.63,21.152,6196400,0
2005-06-14,21.06,21.207,20.862,20.892,4013563,0
2005-06-15,21.004,21.126,20.743,21.126,2921315,0
2005-06-16,21.087,21.368,21.013,21.275,3188815,0
2005-06-17,21.46,21.535,21.161,21.161,4876327,0
2005-06-20,21.013,21.126,20.844,20.93,3518549,0
2005-06-21,20.995,21.33,20.854,21.041,3586704,0
2005-06-22,21.178,21.312,20.901,21.097,2895149,0
2005-06-23,21.097,21.322,20.724,20.78,3588134,0
2005-06-24,20.761,20.948,20.566,20.705,2590909,0
2005-06-27,20.592,20.995,20.592,20.91,2935750,0
2005-06-28,20.995,21.178,20.844,21.126,3068629,0
2005-06-29,21.06,21.161,20.892,21.05,3614921,0
2005-06-30,21.013,21.293,21.004,21.041,2944505,0
2005-07-01,21.087,21.265,20.824,20.995,1831770,0
2005-07-05,20.844,21.142,20.64,20.91,2501314,0
2005-07-06,20.93,21.097,20.508,21.069,5667259,0
2005-07-07,20.995,21.822,20.901,21.695,6476952,0
2005-07-08,21.787,22.495,21.648,22.421,8534615,0
2005-07-11,22.348,22.357,21.956,22.094,5170204,0
2005-07-12,22.112,22.504,21.973,22.44,5000110,0
2005-07-13,22.476,22.721,22.281,22.721,4044305,0
2005-07-14,22.858,22.973,22.683,22.796,3651182,0
2005-07-15,22.935,23.132,22.796,22.858,4211144,0
2005-07-18,22.766,22.973,22.739,22.805,3005753,0
2005-07-19,22.84,22.84,22.543,22.729,2741546,0
2005-07-20,22.729,22.954,22.712,22.832,2727915,0
2005-07-21,22.906,22.926,22.495,22.757,2742481,0
2005-07-22,22.786,22.796,22.31,22.561,3781446,0
2005-07-25,22.608,22.796,22.495,22.581,3321518,0
2005-07-26,22.094,22.485,21.909,22.376,4610887,0
2005-07-27,22.412,22.571,22.121,22.449,2571705,0
2005-07-28,22.394,22.44,21.973,22.376,3928004,0
2005-07-29,22.376,22.571,22.281,22.394,3035019,0
2005-08-01,22.348,22.59,22.255,22.3,2133495,0
2005-08-02,22.255,22.504,22.058,22.394,3116042,0
2005-08-03,22.273,22.543,22.207,22.466,4537355,0
2005-08-04,22.329,22.581,22.329,22.376,2079113,0
2005-08-05,22.31,22.543,22.226,22.348,2078446,0
2005-08-08,22.357,22.394,21.9,21.956,3000533,0
2005-08-09,22.094,22.14,21.946,22.011,2140661,0
2005-08-10,22.058,22.16,21.758,21.881,2325741,0
2005-08-11,21.973,22.376,21.891,22.226,2468832,0
2005-08-12,22.178,22.207,21.768,21.842,3659272,0
2005-08-15,21.704,22.102,21.695,21.881,2480857,0
2005-08-16,21.881,21.9,21.553,21.676,2417027,0
2005-08-17,21.695,21.881,21.413,21.768,1735088,0
2005-08-18,21.638,21.739,21.526,21.544,2226331,0
2005-08-19,21.507,21.61,21.47,21.526,3249585,0
2005-08-22,21.479,21.573,21.097,21.359,4723825,0
2005-08-23,21.349,21.59,21.265,21.413,4152258,0
2005-08-24,21.376,21.964,21.293,21.61,6500017,0
2005-08-25,20.91,20.948,20.358,20.415,12302274,0
2005-08-26,20.5,20.761,20.341,20.547,4232984,0
2005-08-29,20.592,21.05,20.528,20.93,3409783,0
2005-08-30,20.806,20.985,20.677,20.91,2881099,0
2005-08-31,20.995,21.442,20.91,21.385,4890871,0
2005-09-01,21.293,21.61,21.207,21.507,5368555,0
2005-09-02,21.619,21.676,21.395,21.413,2665601,0
2005-09-06,21.47,21.526,21.152,21.227,4634654,0
2005-09-07,21.161,21.368,21.069,21.359,2586600,0
2005-09-08,21.265,21.563,21.169,21.488,2896811,0
2005-09-09,21.395,21.479,21.293,21.413,2789258,0
2005-09-12,21.413,21.619,21.275,21.275,2660982,0
2005-09-13,21.178,21.188,20.948,21.013,4259613,0
2005-09-14,20.995,21.087,20.743,20.824,3696811,0
2005-09-15,20.91,21.097,20.77,20.862,2273198,0
2005-09-16,20.824,21.293,20.806,21.207,4732156,0
2005-09-19,21.106,21.207,20.862,20.892,2817777,0
2005-09-20,20.882,21.178,20.657,20.862,3107999,0
2005-09-21,20.854,21.097,20.724,20.806,3268631,0
2005-09-22,20.78,21.227,20.611,21.207,3434778,0
2005-09-23,21.188,21.395,21.031,21.142,2828988,0
2005-09-26,21.246,21.246,20.824,20.938,2711209,0
2005-09-27,20.995,21.116,20.78,20.872,3820625,0
2005-09-28,20.854,21.265,20.743,21.023,2678471,0
2005-09-29,20.948,20.975,20.472,20.592,6817615,0
2005-09-30,20.573,20.91,20.566,20.91,3295135,0
2005-10-03,20.824,21.142,20.77,20.844,3733364,0
2005-10-04,20.862,21.106,20.743,21.079,4481442,0
2005-10-05,21.087,21.142,20.508,20.528,3619944,0
2005-10-06,20.5,20.761,20.397,20.547,3425544,0
2005-10-07,20.611,20.648,20.462,20.491,2727304,0
2005-10-10,20.481,20.657,20.322,20.377,1878045,0
2005-10-11,20.368,20.462,20.004,20.247,4316261,0
2005-10-12,20.194,20.611,20.146,20.156,2703873,0
2005-10-13,20.06,20.108,19.763,19.911,4012661,0
2005-10-14,19.876,20.099,19.677,20.06,2563364,0
2005-10-17,20.014,20.175,19.828,20.128,2141142,0
2005-10-18,20.099,20.518,19.994,20.312,3976632,0
2005-10-19,20.377,20.824,20.358,20.724,3732125,0
2005-10-20,20.862,20.93,20.312,20.547,2746050,0
2005-10-21,20.834,21.33,20.592,21.161,5690451,0
2005-10-24,21.161,21.638,21.06,21.46,3302696,0
2005-10-25,21.432,21.544,21.041,21.237,2243063,0
2005-10-26,21.087,21.516,21.087,21.265,2488010,0
2005-10-27,21.152,21.349,20.862,20.91,1832741,0
2005-10-28,21.217,21.442,21.126,21.34,3350122,0
2005-10-31,21.349,21.61,21.207,21.423,2364581,0
2005-11-01,21.442,21.695,21.303,21.507,2025081,0
2005-11-02,21.432,22.329,21.432,22.255,4102872,0
2005-11-03,22.255,22.458,22.14,22.329,3600157,0
2005-11-04,22.394,22.495,22.021,22.207,2121826,0
2005-11-07,22.246,22.394,22.15,22.31,1289823,0
2005-11-08,22.16,22.608,22.16,22.376,2172765,0
2005-11-09,22.412,22.627,22.357,22.458,2261305,0
2005-11-10,22.561,22.776,22.281,22.721,1642177,0
2005-11-11,22.748,22.867,22.514,22.796,2629549,0
2005-11-14,22.858,23.064,22.729,22.99,2436756,0
2005-11-15,22.858,23.169,22.776,22.796,2824271,0
2005-11-16,22.776,23.289,22.776,22.954,6865403,0
2005-11-17,23.326,24.771,23.213,24.725,16596986,0
2005-11-18,24.94,25.323,24.762,24.921,6544756,0
2005-11-21,24.771,25.081,24.54,25.081,5083210,0
2005-11-22,24.958,25.194,24.66,25.062,5260573,0
2005-11-23,24.896,25.062,24.791,24.978,3828600,0
2005-11-25,25.006,25.137,24.94,25.108,884386,0
2005-11-28,24.968,25.127,24.725,24.94,3469230,0
2005-11-29,24.94,25.379,24.791,24.905,3585935,0
2005-11-30,24.781,25.081,24.743,24.996,3531382,0
2005-12-01,25.024,25.276,24.968,24.996,3834846,0
2005-12-02,24.81,25.033,24.753,24.912,2873616,0
2005-12-05,24.877,24.996,24.407,24.577,3599159,0
2005-12-06,24.625,24.84,24.522,24.606,3829507,0
2005-12-07,24.66,24.84,24.426,24.474,3720810,0
2005-12-08,24.493,24.868,24.388,24.54,4261774,0
2005-12-09,24.633,25.033,24.56,24.931,3352303,0
2005-12-12,25.185,25.92,25.033,25.846,6688640,0
2005-12-13,25.575,26.006,25.474,25.93,5220113,0
2005-12-14,25.892,26.096,25.293,25.622,4037983,0
2005-12-15,25.66,25.771,24.978,25.389,3452407,0
2005-12-16,25.212,25.323,24.771,24.81,9282177,0
2005-12-19,24.725,24.958,24.455,24.503,3395459,0
2005-12-20,24.464,24.771,24.436,24.642,3184050,0
2005-12-21,24.725,24.896,24.616,24.82,2199910,0
2005-12-22,24.921,25.165,24.771,25.062,2312828,0
2005-12-23,25.194,25.331,25.043,25.185,1659681,0
2005-12-27,25.194,25.426,24.868,24.978,1991867,0
2005-12-28,24.762,25.1,24.762,25.006,2289087,0
2005-12-29,25.071,25.175,25.006,25.033,1816674,0
2005-12-30,24.931,25.185,24.859,24.868,2145534,0
2006-01-03,24.81,25.379,24.195,25.231,4400664,0
2006-01-04,25.212,25.268,24.996,25.268,3482999,0
2006-01-05,25.231,25.268,24.82,24.896,3436910,0
2006-01-06,25.09,25.175,24.679,25.175,4103602,0
2006-01-09,25.09,25.09,24.688,24.791,3187273,0
2006-01-10,24.707,25.016,24.522,24.733,3108850,0
2006-01-11,24.725,24.725,24.351,24.54,4213295,0
2006-01-12,24.261,24.651,24.243,24.426,2703317,0
2006-01-13,24.369,24.446,23.888,24.176,4483039,0
2006-01-17,24.061,24.53,23.811,24.261,3293092,0
2006-01-18,24.233,24.633,24.119,24.503,3537600,0
2006-01-19,24.616,24.931,24.397,24.762,2574042,0
2006-01-20,24.688,24.84,24.025,24.052,3757358,0
2006-01-23,24.006,24.195,23.792,23.84,3095550,0
2006-01-24,23.944,24.11,23.617,24.025,2754295,0
2006-01-25,23.954,24.195,23.745,23.963,2873902,0
2006-01-26,24.223,24.54,24.09,24.369,3010184,0
2006-01-27,24.369,24.887,24.359,24.359,2662628,0
2006-01-30,24.513,24.859,24.369,24.369,2051602,0
2006-01-31,24.522,24.791,24.071,24.407,3248951,0
2006-02-01,24.261,24.688,24.138,24.616,2129805,0
2006-02-02,24.513,24.625,23.979,24.359,2508789,0
2006-02-03,24.325,24.343,23.801,23.84,2751562,0
2006-02-06,23.792,24.243,23.773,24.043,2090345,0
2006-02-07,23.998,24.176,23.681,23.792,3675302,0
2006-02-08,23.979,23.989,23.59,23.831,3263940,0
2006-02-09,23.979,24.493,23.963,24.061,3976567,0
2006-02-10,24.043,24.597,23.879,24.474,4045746,0
2006-02-13,24.446,24.771,24.388,24.762,3372084,0
2006-02-14,24.912,25.761,24.868,24.958,6154426,0
2006-02-15,24.83,25.231,24.81,25.165,3504856,0
2006-02-16,25.258,25.612,24.987,25.567,4091419,0
2006-02-17,24.261,24.308,22.814,22.973,14677009,0
2006-02-21,23.028,23.318,22.646,22.673,3597248,0
2006-02-22,22.712,23.046,22.543,22.897,3434414,0
2006-02-23,22.824,22.945,22.627,22.664,2890065,0
2006-02-24,22.729,22.814,22.504,22.673,2407855,0
2006-02-27,22.673,23.811,22.533,23.073,5331629,0
2006-02-28,23.028,23.073,22.495,22.673,3142212,0
2006-03-01,22.654,23.046,22.561,22.84,3176401,0
2006-03-02,22.796,22.897,22.458,22.59,3300857,0
2006-03-03,22.458,23.073,22.385,22.673,3304167,0
2006-03-06,22.683,22.776,22.523,22.673,4349796,0
2006-03-07,22.608,22.877,22.581,22.805,3902471,0
2006-03-08,22.84,23.073,22.627,22.627,3506427,0
2006-03-09,23.534,24.616,23.476,24.129,8248839,0
2006-03-10,24.243,24.679,24.071,24.616,5403752,0
2006-03-13,24.513,24.733,24.484,24.577,4101382,0
2006-03-14,24.54,24.66,24.071,24.446,5242419,0
2006-03-15,24.493,24.725,24.388,24.679,3832282,0
2006-03-16,24.84,25.127,24.597,24.868,3869039,0
2006-03-17,24.791,25.006,24.771,24.781,3680538,0
2006-03-20,24.688,24.958,24.54,24.642,3169050,0
2006-03-21,24.931,25.293,24.707,25.081,5213618,0
2006-03-22,24.84,25.194,24.625,25.024,3240131,0
2006-03-23,24.859,24.931,24.522,24.625,3387618,0
2006-03-24,24.688,24.725,24.261,24.426,3331827,0
2006-03-27,24.308,24.343,24.09,24.195,3840454,0
2006-03-28,24.215,24.359,23.917,24.025,3664858,0
2006-03-29,24.025,24.912,23.963,24.743,3686357,0
2006-03-30,24.568,24.859,24.407,24.642,2202201,0
2006-03-31,24.725,24.921,24.587,24.81,2730297,0
2006-04-03,24.83,25.033,24.707,24.958,2670908,0
2006-04-04,24.968,25.285,24.968,25.071,2497630,0
2006-04-05,25.071,25.445,24.868,25.276,2372204,0
2006-04-06,25.127,25.492,25.081,25.331,2254647,0
2006-04-07,25.303,25.612,25.081,25.137,2168627,0
2006-04-10,25.221,25.426,25.006,25.108,1169623,0
2006-04-11,25.185,25.303,24.912,25.043,1415243,0
2006-04-12,24.968,25.276,24.94,25.147,1334831,0
2006-04-13,25.052,25.293,24.94,25.156,1171494,0
2006-04-17,25.043,25.156,24.642,24.771,1431916,0
2006-04-18,24.849,25.529,24.688,25.435,2316242,0
2006-04-19,25.369,25.66,25.293,25.66,1790496,0
2006-04-20,26.342,27.04,26.313,26.526,7403867,0
2006-04-21,26.743,26.743,25.51,25.677,4942911,0
2006-04-24,25.714,25.958,25.548,25.855,2406801,0
2006-04-25,25.846,25.882,25.258,25.567,2989132,0
2006-04-26,25.51,26.256,25.435,25.874,2666563,0
2006-04-27,25.809,25.892,25.194,25.622,3177737,0
2006-04-28,25.696,25.696,25.127,25.276,2506515,0
2006-05-01,25.276,26.275,25.276,25.809,4643482,0
2006-05-02,26.106,26.21,25.724,25.892,2618178,0
2006-05-03,25.846,25.977,25.677,25.734,2430174,0
2006-05-04,25.704,26.124,25.704,26.061,2165658,0
2006-05-05,26.182,26.236,25.882,26.144,1910831,0
2006-05-08,26.051,26.452,25.79,26.361,2789884,0
2006-05-09,26.361,26.443,25.977,26.079,1890179,0
2006-05-10,25.977,26.228,25.529,25.632,3170949,0
2006-05-11,25.548,25.66,25.303,25.455,2390263,0
2006-05-12,25.361,25.641,25.016,25.043,2351788,0
2006-05-15,24.94,25.006,24.503,24.83,2484810,0
2006-05-16,24.725,24.81,24.176,24.299,4195369,0
2006-05-17,24.215,24.325,23.831,23.927,4045289,0
2006-05-18,24.176,24.996,24.034,24.388,7729334,0
2006-05-19,24.299,24.54,23.979,24.1,5482685,0
2006-05-22,23.979,24.912,23.963,24.771,4877918,0
2006-05-23,24.679,24.949,24.147,24.147,3689596,0
2006-05-24,24.006,24.996,23.792,24.849,4241100,0
2006-05-25,24.859,25.108,24.753,25.062,3113450,0
2006-05-26,25.147,25.276,24.94,25.137,2503756,0
2006-05-30,25.165,25.426,25.043,25.268,4050720,0
2006-05-31,25.361,25.79,25.212,25.79,5047231,0
2006-06-01,25.8,26.061,25.641,26.015,3473791,0
2006-06-02,26.106,26.116,25.492,25.958,2449969,0
2006-06-05,25.874,26.361,25.612,25.66,3579527,0
2006-06-06,25.622,25.622,25.108,25.361,3376117,0
2006-06-07,25.175,25.529,24.996,25.331,3634942,0
2006-06-08,25.331,25.331,24.53,24.987,4018818,0
2006-06-09,24.958,25.492,24.138,24.233,8208302,0
2006-06-12,24.369,24.625,23.907,23.998,5836203,0
2006-06-13,24.006,25.043,24.006,24.577,6109649,0
2006-06-14,24.54,24.762,24.426,24.669,3230195,0
2006-06-15,24.679,25.66,24.633,25.558,4995207,0
2006-06-16,25.474,26.124,25.389,25.445,5181240,0
2006-06-19,25.379,26.294,25.204,25.742,4398627,0
2006-06-20,25.809,26.124,25.567,25.892,2564212,0
2006-06-21,25.986,26.797,25.911,26.48,3796499,0
2006-06-22,26.424,26.593,26.172,26.48,2870543,0
2006-06-23,26.506,26.9,26.323,26.554,2283987,0
2006-06-26,26.499,26.743,26.323,26.593,2001085,0
2006-06-27,26.544,27.106,26.462,27.059,6054500,0
2006-06-28,27.059,27.628,26.743,27.609,5464715,0
2006-06-29,27.714,28.04,27.33,27.993,5028231,0
2006-06-30,27.889,28.456,27.666,28.244,5154973,0
2006-07-03,28.244,28.339,27.946,28.086,1958368,0
2006-07-05,27.88,28.244,27.723,28.176,3802556,0
2006-07-06,28.292,28.411,27.423,27.813,3766675,0
2006-07-07,27.918,27.918,27.152,27.274,2661641,0
2006-07-10,27.312,27.6,26.9,27.349,3513182,0
2006-07-11,27.235,27.714,26.928,27.676,2967532,0
2006-07-12,27.748,27.965,27.413,27.564,2441242,0
2006-07-13,27.554,27.618,26.705,26.733,2887388,0
2006-07-14,26.761,26.852,26.256,26.516,2121736,0
2006-07-17,26.48,26.844,26.265,26.687,2172144,0
2006-07-18,26.797,27.179,26.405,26.724,2067870,0
2006-07-19,26.918,28.103,26.835,27.956,4311298,0
2006-07-20,27.723,27.748,26.797,27.198,2802045,0
2006-07-21,27.05,27.666,26.871,27.359,2770962,0
2006-07-24,27.488,28.628,27.395,28.503,2512477,0
2006-07-25,28.656,29.392,28.466,29.252,3947332,0
2006-07-26,29.28,29.28,28.561,29.195,3224182,0
2006-07-27,29.195,29.71,28.877,28.945,2705656,0
2006-07-28,29.224,29.464,28.82,29.065,2404450,0
2006-07-31,28.13,28.811,28.086,28.801,3254075,0
2006-08-01,28.729,28.916,27.367,27.918,5025247,0
2006-08-02,27.918,28.358,27.6,28.139,3235751,0
2006-08-03,28.215,28.791,27.822,28.628,2202914,0
2006-08-04,28.916,29.148,28.021,28.166,2000960,0
2006-08-07,28.176,28.292,27.573,27.784,2594045,0
2006-08-08,28.13,28.13,27.198,27.554,2578094,0
2006-08-09,27.714,28.685,27.525,27.984,2466629,0
2006-08-10,27.956,28.377,27.283,28.272,2355936,0
2006-08-11,28.067,28.456,27.765,28.282,1534319,0
2006-08-14,28.456,28.926,27.908,28.368,2145091,0
2006-08-15,28.739,29.109,28.292,29.029,2412955,0
2006-08-16,29.3,29.58,28.82,29.417,2778667,0
2006-08-17,29.233,29.427,28.945,29.27,2494188,0
2006-08-18,29.392,29.392,28.896,29.27,2215712,0
2006-08-21,29.261,29.28,28.599,29.02,2260006,0
2006-08-22,28.83,29.532,28.599,29.012,3318612,0
2006-08-23,29.392,29.608,28.282,28.638,4828905,0
2006-08-24,28.84,28.926,28.448,28.757,1831360,0
2006-08-25,28.561,28.916,28.348,28.757,2050949,0
2006-08-28,28.589,28.935,28.33,28.83,1579462,0
2006-08-29,28.916,28.916,28.121,28.589,3634132,0
2006-08-30,28.656,28.757,28.32,28.693,1837212,0
2006-08-31,28.693,28.693,28.186,28.234,1813357,0
2006-09-01,28.589,29.012,28.301,28.739,2417541,0
2006-09-05,28.896,29.446,28.466,29.233,3207199,0
2006-09-06,28.965,29.773,28.955,29.383,3885621,0
2006-09-07,29.383,29.483,28.542,28.57,2360698,0
2006-09-08,28.676,29.365,28.385,29.073,2438369,0
2006-09-11,28.83,29.157,28.32,29.119,2130153,0
2006-09-12,29.012,29.99,28.385,29.953,4132444,0
2006-09-13,29.858,30.502,29.319,30.119,3107179,0
2006-09-14,29.887,30.519,29.737,30.446,2134785,0
2006-09-15,30.632,31.219,30.492,30.817,6223169,0
2006-09-18,30.968,30.997,30.528,30.718,2078642,0
2006-09-19,30.836,31.322,30.595,30.911,2796934,0
2006-09-20,30.782,31.284,30.483,30.93,2944867,0
2006-09-21,30.763,30.884,29.819,30.315,3849130,0
2006-09-22,30.363,30.511,29.906,30.155,1838126,0
2006-09-25,30.155,30.548,29.608,30.454,2587232,0
2006-09-26,30.345,30.528,29.943,30.194,2591851,0
2006-09-27,30.325,30.791,30.007,30.519,2546538,0
2006-09-28,30.538,30.698,30.194,30.671,1478168,0
2006-09-29,30.586,30.698,29.887,29.943,2293173,0
2006-10-02,30.082,30.661,29.819,29.858,2151201,0
2006-10-03,30.026,30.8,29.809,30.632,3126884,0
2006-10-04,30.528,31.985,30.297,31.985,5807304,0
2006-10-05,31.773,31.975,31.773,31.909,5147474,0
2006-10-06,31.846,32.265,31.648,32.031,2531296,0
2006-10-09,31.819,32.339,31.754,32.004,1848174,0
2006-10-10,31.621,31.763,31.351,31.658,3643834,0
2006-10-11,31.687,32.145,31.584,31.909,3238836,0
2006-10-12,32.19,32.752,31.957,32.703,2644859,0
2006-10-13,32.564,33.096,32.498,32.966,2520851,0
2006-10-16,32.985,33.282,32.742,32.907,2430101,0
2006-10-17,32.666,33.215,32.639,32.956,1488765,0
2006-10-18,33.369,33.569,33.206,33.389,3377840,0
2006-10-19,33.135,33.369,32.823,33.05,2458280,0
2006-10-20,33.115,33.35,32.789,32.907,3245047,0
2006-10-23,31.829,32.789,31.773,32.516,3456471,0
2006-10-24,32.611,32.742,31.966,32.265,4165086,0
2006-10-25,32.172,32.434,31.864,32.339,2463728,0
2006-10-26,32.507,32.842,31.518,32.675,3250724,0
2006-10-27,32.516,32.789,31.763,32.127,2570224,0
2006-10-30,32.229,32.861,31.782,32.723,3212834,0
2006-10-31,32.713,33.05,32.387,32.937,2160134,0
2006-11-01,33.041,33.069,32.031,32.229,2056470,0
2006-11-02,32.257,32.489,32.031,32.2,1837831,0
2006-11-03,32.118,32.657,31.715,31.846,2389932,0
2006-11-06,32.041,32.927,32.012,32.823,2318029,0
2006-11-07,32.77,32.823,31.909,32.06,2822845,0
2006-11-08,32.257,32.358,31.725,32.135,2602683,0
2006-11-09,32.219,32.282,31.564,31.602,2379152,0
2006-11-10,31.809,32.05,31.518,31.985,1996732,0
2006-11-13,31.966,32.273,31.629,31.909,2272776,0
2006-11-14,31.677,32.358,31.463,32.2,2557217,0
2006-11-15,32.368,32.415,31.929,32.109,2697126,0
2006-11-16,32.368,32.601,32.021,32.479,2665128,0
2006-11-17,31.463,31.687,29.897,30.287,7571588,0
2006-11-20,30.091,30.129,29.408,29.79,4140573,0
2006-11-21,29.809,29.999,29.337,29.627,3455597,0
2006-11-22,29.483,29.56,28.877,29.437,3548927,0
2006-11-24,29.166,30.035,29.166,29.661,978007,0
2006-11-27,29.532,30.054,29.427,29.7,3721575,0
2006-11-28,29.7,29.773,29.454,29.503,3321286,0
2006-11-29,29.503,29.819,29.224,29.756,2088138,0
2006-11-30,29.176,29.809,29.176,29.408,3480737,0
2006-12-01,29.474,29.551,28.215,28.757,3778669,0
2006-12-04,28.906,29.427,28.656,29.261,2933136,0
2006-12-05,29.27,29.27,28.811,29.029,3111776,0
2006-12-06,28.974,29.355,28.869,29.224,2455697,0
2006-12-07,29.214,29.57,28.609,28.766,4445893,0
2006-12-08,28.542,29.109,28.225,28.782,3284866,0
2006-12-11,28.782,29.233,28.58,28.782,2434053,0
2006-12-12,28.739,28.906,28.311,28.542,2767835,0
2006-12-13,28.749,29.012,28.503,28.955,2808617,0
2006-12-14,29.101,29.71,29.037,29.345,2781998,0
2006-12-15,29.28,29.962,29.27,29.401,5048362,0
2006-12-18,29.464,29.532,28.57,28.711,3172509,0
2006-12-19,28.58,28.711,27.898,28.638,3198263,0
2006-12-20,28.599,28.896,28.377,28.503,2329088,0
2006-12-21,28.485,28.721,28.385,28.589,2392287,0
2006-12-22,28.551,28.676,28.095,28.272,1916525,0
2006-12-26,28.148,28.33,28.011,28.292,1709030,0
2006-12-27,28.676,28.916,28.475,28.721,1593517,0
2006-12-28,28.656,28.693,28.272,28.402,1506201,0
2006-12-29,28.368,28.877,28.272,28.466,1711470,0
2007-01-03,28.466,28.983,27.152,27.516,5072888,0
2007-01-04,27.618,28.121,27.226,27.898,3726999,0
2007-01-05,27.946,28.021,27.516,27.832,2935269,0
2007-01-08,27.628,27.822,26.743,26.9,7182974,0
2007-01-09,26.844,27.395,26.724,26.992,5240593,0
2007-01-10,26.658,27.516,26.629,27.423,4064473,0
2007-01-11,27.6,27.918,27.488,27.685,3791988,0
2007-01-12,28.685,28.896,27.908,28.264,5764995,0
2007-01-16,28.166,28.348,27.993,28.195,4492869,0
2007-01-17,28.195,28.721,28.086,28.532,5872059,0
2007-01-18,29.195,29.243,28.666,29.092,6821633,0
2007-01-19,28.83,29.417,28.82,29.261,5737370,0
2007-01-22,29.157,29.345,28.522,28.955,3920867,0
2007-01-23,29.337,29.97,29.243,29.652,4445678,0
2007-01-24,29.799,30.072,29.7,29.828,2669623,0
2007-01-25,29.671,29.897,29.129,29.28,3724317,0
2007-01-26,29.195,29.417,28.811,29.037,3415459,0
2007-01-29,28.916,29.392,28.791,29.129,3130236,0
2007-01-30,29.073,29.204,28.561,28.85,4001058,0
2007-01-31,28.906,29.57,28.43,29.345,2677529,0
2007-02-01,29.345,29.56,28.974,29.233,2153055,0
2007-02-02,29.195,29.427,28.887,29.092,2147869,0
2007-02-05,29.129,29.57,29.129,29.454,2530830,0
2007-02-06,29.464,29.541,29.092,29.214,2911612,0
2007-02-07,29.427,29.618,29.119,29.551,2516655,0
2007-02-08,29.598,29.953,29.58,29.72,4303306,0
2007-02-09,29.71,29.848,29.166,29.337,2675976,0
2007-02-12,29.345,29.57,28.869,28.926,3149627,0
2007-02-13,29.029,29.204,28.82,28.993,2406479,0
2007-02-14,29.02,29.427,28.916,29.383,1828486,0
2007-02-15,29.329,29.513,29.083,29.148,2422677,0
2007-02-16,29.012,29.243,28.859,28.887,3293599,0
2007-02-20,28.801,29.055,28.702,28.974,3384796,0
2007-02-21,28.887,29.464,28.859,29.157,3014837,0
2007-02-22,29.101,29.69,28.729,28.791,4650685,0
2007-02-23,27.984,29.3,27.431,29.186,6425442,0
2007-02-26,29.365,29.365,28.721,28.811,4686737,0
2007-02-27,28.693,28.83,27.235,27.506,6087456,0
2007-02-28,27.059,27.723,26.992,27.535,4910516,0
2007-03-01,26.695,27.321,26.172,27.115,6111155,0
2007-03-02,27.404,27.832,27.106,27.171,5551191,0
2007-03-05,27.059,27.245,26.629,26.639,3987697,0
2007-03-06,26.629,26.976,26.332,26.779,5612516,0
2007-03-07,26.648,26.797,26.303,26.342,5608827,0
2007-03-08,26.462,26.471,26.043,26.106,4409874,0
2007-03-09,26.658,26.761,26.182,26.332,4458639,0
2007-03-12,26.144,26.294,26.079,26.236,4098341,0
2007-03-13,25.949,26.134,25.752,25.752,4110748,0
2007-03-14,25.761,26.275,25.752,26.265,5002883,0
2007-03-15,26.705,27.04,26.303,27.002,6495820,0
2007-03-16,27.059,27.068,26.629,26.807,6065969,0
2007-03-19,27.022,27.087,26.695,27.059,3101104,0
2007-03-20,27.235,27.44,27.059,27.349,3701316,0
2007-03-21,27.293,28.103,27.087,27.993,4980428,0
2007-03-22,26.134,26.871,25.538,25.696,12285316,0
2007-03-23,25.761,25.809,25.426,25.558,5728571,0
2007-03-26,25.474,25.585,25.204,25.538,5029822,0
2007-03-27,25.389,25.874,25.231,25.704,4547711,0
2007-03-28,25.567,25.677,25.175,25.175,6036160,0
2007-03-29,25.258,25.361,24.949,25.241,3874647,0
2007-03-30,25.285,25.548,25.09,25.529,3425400,0
2007-04-02,25.529,25.612,25.147,25.303,3754388,0
2007-04-03,25.389,25.874,25.241,25.594,2983667,0
2007-04-04,25.651,25.809,25.416,25.51,3515936,0
2007-04-05,25.464,25.818,25.361,25.818,3865855,0
2007-04-09,25.752,26.313,25.686,26.275,5054053,0
2007-04-10,26.172,26.471,26.079,26.443,5311495,0
2007-04-11,26.388,26.554,26.246,26.471,6461542,0
2007-04-12,26.499,26.677,26.37,26.668,4251394,0
2007-04-13,26.593,26.724,26.48,26.714,4547714,0
2007-04-16,26.825,27.321,26.807,27.255,6166942,0
2007-04-17,27.293,27.468,27.096,27.431,4264083,0
2007-04-18,27.059,27.554,26.948,27.478,4315437,0
2007-04-19,27.293,27.554,27.125,27.554,3794753,0
2007-04-20,27.264,27.685,26.89,27.6,6267468,0
2007-04-23,27.404,27.757,27.293,27.685,4199734,0
2007-04-24,27.685,27.714,27.162,27.179,4688939,0
2007-04-25,27.162,27.413,26.89,27.404,4091664,0
2007-04-26,27.189,27.293,27.022,27.208,4074543,0
2007-04-27,27.059,27.198,26.779,27.162,6523025,0
2007-04-30,27.198,27.198,26.526,26.544,4367270,0
2007-05-01,26.554,26.687,26.284,26.332,4024583,0
2007-05-02,26.489,26.639,26.37,26.526,2800837,0
2007-05-03,26.658,26.825,26.405,26.629,2460023,0
2007-05-04,26.797,26.816,26.256,26.388,3105822,0
2007-05-07,26.388,26.788,26.379,26.452,2191999,0
2007-05-08,26.323,26.37,26.144,26.361,4423668,0
2007-05-09,26.182,26.397,26.096,26.236,3089295,0
2007-05-10,26.088,26.303,25.874,26.096,3420519,0
2007-05-11,26.033,26.116,25.809,26.024,2999782,0
2007-05-14,26.088,26.106,25.809,25.94,4849385,0
2007-05-15,25.92,26.21,25.558,25.575,3580309,0
2007-05-16,25.79,26.154,25.585,26.124,4464414,0
2007-05-17,25.986,26.124,25.742,25.864,4433331,0
2007-05-18,28.475,29.7,28.456,29.446,12632362,0
2007-05-21,29.002,29.483,28.877,29.119,6828871,0
2007-05-22,28.729,28.965,28.693,28.896,4574567,0
2007-05-23,28.916,29.073,28.666,28.757,2961918,0
2007-05-24,28.811,28.887,28.254,28.33,4304072,0
2007-05-25,28.348,28.495,28.113,28.254,3156498,0
2007-05-29,28.225,28.749,28.205,28.264,3788723,0
2007-05-30,28.176,28.485,27.775,28.485,5446353,0
2007-05-31,28.385,28.542,28.234,28.456,2777711,0
2007-06-01,28.448,28.906,28.385,28.711,2605978,0
2007-06-04,28.485,28.503,28.176,28.234,3402797,0
2007-06-05,28.195,28.215,27.757,27.937,3346440,0
2007-06-06,27.965,27.965,27.581,27.775,3416945,0
2007-06-07,27.217,27.581,27.115,27.134,3591781,0
2007-06-08,27.012,27.535,26.967,27.525,3230410,0
2007-06-11,27.506,28.059,27.312,27.842,3912546,0
2007-06-12,27.459,27.889,27.096,27.449,3310255,0
2007-06-13,27.449,27.733,27.162,27.733,3164544,0
2007-06-14,27.685,27.993,27.666,27.898,3835860,0
2007-06-15,28.225,28.234,27.544,27.832,5338795,0
2007-06-18,27.638,27.822,27.217,27.404,3316978,0
2007-06-19,27.33,27.554,27.143,27.44,2807947,0
2007-06-20,27.449,27.581,27.217,27.367,3194103,0
2007-06-21,27.302,27.975,27.162,27.937,4141959,0
2007-06-22,27.946,27.993,27.516,27.842,4775322,0
2007-06-25,27.852,28.113,27.618,27.88,4795261,0
2007-06-26,28.103,28.456,27.965,28.04,4313371,0
2007-06-27,27.794,28.339,27.733,28.32,3871784,0
2007-06-28,28.311,28.609,28.095,28.377,3321172,0
2007-06-29,28.475,28.485,27.852,28.067,3189076,0
2007-07-02,28.076,28.176,27.535,27.628,4852207,0
2007-07-03,27.618,27.757,27.516,27.757,2418218,0
2007-07-05,27.685,27.965,27.676,27.861,4423910,0
2007-07-06,27.832,27.975,27.44,27.581,3620224,0
2007-07-09,27.544,27.647,27.217,27.488,4675292,0
2007-07-10,27.488,27.889,27.255,27.609,4691380,0
2007-07-11,27.506,27.775,27.431,27.765,4114953,0
2007-07-12,27.832,28.411,27.748,28.411,3857520,0
2007-07-13,28.282,28.475,28.059,28.158,3153123,0
2007-07-16,28.04,28.166,27.927,28.059,2507137,0
2007-07-17,28.059,28.121,27.685,27.937,4430285,0
2007-07-18,27.784,28.215,27.535,27.813,3013020,0
2007-07-19,27.956,27.975,27.573,27.852,3559344,0
2007-07-20,27.993,28.158,27.6,28.03,4966933,0
2007-07-23,28.225,28.542,28.011,28.234,2580934,0
2007-07-24,28.121,28.782,27.842,27.965,4457765,0
2007-07-25,28.086,28.339,27.898,28.059,3546145,0
2007-07-26,27.889,28.448,27.217,27.488,4683272,0
2007-07-27,27.544,27.88,27.05,27.05,3288736,0
2007-07-30,27.002,27.245,26.825,27.068,3504581,0
2007-07-31,27.04,27.449,26.724,26.724,4128244,0
2007-08-01,26.724,27.059,26.499,26.835,4775012,0
2007-08-02,26.844,27.217,26.471,26.852,3275161,0
2007-08-03,26.844,27.134,26.22,26.22,4134291,0
2007-08-06,26.603,28.244,26.603,28.234,5908731,0
2007-08-07,28.021,28.121,27.226,27.628,5218315,0
2007-08-08,27.742,27.832,26.182,26.433,4347285,0
2007-08-09,26.379,26.48,24.388,24.762,7984995,0
2007-08-10,24.688,26.603,24.397,26.342,5502151,0
2007-08-13,26.361,26.677,25.92,26.236,3768173,0
2007-08-14,26.397,26.535,25.93,25.94,3568761,0
2007-08-15,25.93,26.658,25.93,26.323,4094939,0
2007-08-16,26.294,27.497,26.154,27.106,5297069,0
2007-08-17,27.059,27.245,26.361,26.733,4239917,0
2007-08-20,26.611,26.687,25.669,26.106,3785643,0
2007-08-21,26.015,26.639,25.986,26.593,2762105,0
2007-08-22,26.835,27.059,26.313,27.002,3664957,0
2007-08-23,26.705,27.226,25.761,26.134,5361123,0
2007-08-24,26.116,26.236,25.838,26.033,3084665,0
2007-08-27,25.986,25.986,25.464,25.52,3654685,0
2007-08-28,25.331,25.52,24.84,24.849,2935799,0
2007-08-29,24.958,25.351,24.577,25.303,3963422,0
2007-08-30,25.268,25.529,25.1,25.351,2312221,0
2007-08-31,25.575,25.632,25.361,25.482,2602155,0
2007-09-04,25.416,26.07,25.341,25.911,3669517,0
2007-09-05,25.761,25.892,25.303,25.389,3246434,0
2007-09-06,25.558,25.8,25.313,25.406,2118038,0
2007-09-07,25.156,25.369,24.587,24.887,2469960,0
2007-09-10,25.006,25.285,24.81,24.94,2531828,0
2007-09-11,25.1,25.538,24.996,25.492,2278763,0
2007-09-12,25.501,26.275,25.406,26.172,4465497,0
2007-09-13,26.361,26.639,26.2,26.603,5442197,0
2007-09-14,26.526,26.648,26.246,26.554,5186593,0
2007-09-17,26.388,26.564,26.351,26.48,3580676,0
2007-09-18,26.593,27.431,26.516,27.431,4225171,0
2007-09-19,27.525,27.804,27.385,27.765,4034724,0
2007-09-20,27.676,27.965,27.581,27.889,4136288,0
2007-09-21,27.993,28.03,27.638,27.714,5026128,0
2007-09-24,27.628,27.794,27.33,27.359,2971855,0
2007-09-25,27.208,27.581,27.208,27.423,4024237,0
2007-09-26,27.535,27.609,27.162,27.423,2848198,0
2007-09-27,27.423,27.609,27.359,27.525,2112793,0
2007-09-28,27.59,28.311,27.497,28.272,3898233,0
2007-10-01,28.402,29.252,28.254,29.065,5159202,0
2007-10-02,28.993,29.129,28.749,28.965,2909002,0
2007-10-03,28.935,29.29,28.749,29.055,2553423,0
2007-10-04,29.092,29.337,28.869,29.119,2193342,0
2007-10-05,29.3,29.644,28.869,29.618,2484046,0
2007-10-08,29.464,29.799,29.329,29.79,1675958,0
2007-10-09,29.661,30.119,29.464,30.072,3158715,0
2007-10-10,30.1,30.363,29.97,30.345,2432605,0
2007-10-11,30.278,30.737,30.174,30.212,3270980,0
2007-10-12,30.354,30.791,30.222,30.511,2655612,0
2007-10-15,30.307,30.884,29.454,29.71,3565525,0
2007-10-16,29.828,29.848,29.474,29.747,2967580,0
2007-10-17,29.79,30.129,29.417,29.925,2496735,0
2007-10-18,29.925,30.595,29.809,30.502,2297668,0
2007-10-19,30.502,30.604,29.224,29.252,4497647,0
2007-10-22,29.224,29.58,29.157,29.513,3548554,0
2007-10-23,29.109,29.437,28.906,29.337,2431103,0
2007-10-24,29.195,29.401,28.757,29.28,2618454,0
2007-10-25,29.858,30.044,28.887,29.27,2834738,0
2007-10-26,29.355,29.627,29.065,29.233,2053707,0
2007-10-29,29.29,29.589,29.073,29.176,1765740,0
2007-10-30,29.109,29.214,28.84,29.073,3819652,0
2007-10-31,29.109,30.016,29.109,30.016,3707569,0
2007-11-01,29.635,30.137,29.635,29.7,2840599,0
2007-11-02,29.867,30.502,29.737,30.363,2807501,0
2007-11-05,30.11,30.408,29.773,30.194,1998811,0
2007-11-06,30.212,30.809,29.589,30.007,3180829,0
2007-11-07,29.71,29.799,28.896,28.896,3414641,0
2007-11-08,28.791,29.166,28.03,28.385,4733494,0
2007-11-09,27.898,28.368,27.705,27.742,3528842,0
2007-11-12,27.918,29.204,27.705,28.542,4204029,0
2007-11-13,28.551,28.685,27.6,28.495,3935351,0
2007-11-14,28.402,28.495,27.359,27.44,3354412,0
2007-11-15,27.44,28.001,27.162,27.302,2985720,0
2007-11-16,27.638,28.926,27.497,28.244,5751910,0
2007-11-19,28.176,28.358,27.657,27.748,2809819,0
2007-11-20,27.852,27.918,26.743,27.359,4812398,0
2007-11-21,27.274,27.44,26.9,27.068,2531061,0
2007-11-23,27.059,27.339,26.938,27.217,965723,0
2007-11-26,26.976,27.208,26.471,26.499,2528522,0
2007-11-27,26.695,27.765,26.611,27.235,3262480,0
2007-11-28,27.339,28.076,27.059,28.001,3333912,0
2007-11-29,27.822,28.086,27.459,27.852,1930102,0
2007-11-30,27.993,27.993,27.302,27.359,3689132,0
2007-12-03,27.245,27.657,27.208,27.274,3176878,0
2007-12-04,27.022,27.488,27.002,27.179,2677357,0
2007-12-05,27.478,27.822,27.44,27.705,2655477,0
2007-12-06,27.813,27.813,27.367,27.757,2627472,0
2007-12-07,27.714,27.765,27.468,27.723,2324154,0
2007-12-10,27.695,28.148,27.638,28.113,2294511,0
2007-12-11,28.067,28.32,27.525,27.657,2723208,0
2007-12-12,27.993,28.148,27.449,27.852,2773021,0
2007-12-13,27.842,28.495,27.459,28.244,2113275,0
2007-12-14,27.804,28.139,27.748,27.784,2004972,0
2007-12-17,27.573,27.965,27.375,27.404,2762381,0
2007-12-18,27.618,27.984,27.564,27.775,2447165,0
2007-12-19,27.765,28.215,27.748,28.076,2466576,0
2007-12-20,28.368,28.495,27.965,28.392,2328466,0
2007-12-21,28.599,29.57,28.43,29.57,6169112,0
2007-12-24,29.243,29.644,29.243,29.58,1164819,0
2007-12-26,29.319,30.007,29.319,29.953,2031420,0
2007-12-27,29.858,29.858,29.454,29.483,2170277,0
2007-12-28,29.627,29.858,29.454,29.69,1904001,0
2007-12-31,29.503,29.747,29.345,29.493,2102866,0
2008-01-02,29.401,29.799,28.887,29.045,4015023,0
2008-01-03,28.983,29.483,28.739,28.896,3632388,0
2008-01-04,28.791,28.983,27.993,28.113,3234938,0
2008-01-07,28.225,29.858,28.13,29.28,4527841,0
2008-01-08,29.392,29.392,28.456,28.503,4490347,0
2008-01-09,28.466,29.138,28.272,28.656,4302841,0
2008-01-10,28.421,29.029,28.311,28.82,2778464,0
2008-01-11,28.542,28.906,28.205,28.272,3015568,0
2008-01-14,28.589,28.676,28.13,28.466,1858151,0
2008-01-15,28.254,28.859,28.254,28.551,3148251,0
2008-01-16,28.656,29.858,28.254,29.652,6079032,0
2008-01-17,29.809,29.848,28.368,28.475,5720156,0
2008-01-18,28.234,29.3,28.148,28.542,6100293,0
2008-01-22,28.067,28.609,26.844,26.985,6093135,0
2008-01-23,26.313,27.497,25.892,27.488,6133831,0
2008-01-24,27.367,27.59,26.751,27.564,3784713,0
2008-01-25,27.723,28.377,27.544,27.628,4729127,0
2008-01-28,27.705,28.095,27.162,27.618,2382146,0
2008-01-29,27.813,28.215,27.488,28.086,3067516,0
2008-01-30,28.03,28.926,27.618,28.411,3122122,0
2008-01-31,28.049,28.877,27.946,28.638,2920205,0
2008-02-01,28.83,29.243,28.086,29.073,2731334,0
2008-02-04,28.869,29.29,28.869,29.029,2158652,0
2008-02-05,28.532,28.721,27.832,27.87,2936031,0
2008-02-06,28.121,28.311,27.302,27.359,2642523,0
2008-02-07,27.395,27.695,26.89,27.302,3542512,0
2008-02-08,27.106,27.813,27.068,27.757,2810674,0
2008-02-11,27.842,28.225,27.742,27.993,2284239,0
2008-02-12,28.254,28.421,27.993,28.049,2529855,0
2008-02-13,28.339,29.392,28.186,29.383,3687042,0
2008-02-14,29.383,29.383,28.392,28.43,3217150,0
2008-02-15,28.234,28.475,28.113,28.348,2762611,0
2008-02-19,28.702,28.926,28.13,28.205,3133381,0
2008-02-20,28.225,28.676,28.225,28.421,4890664,0
2008-02-21,28.456,28.589,27.676,27.794,5311615,0
2008-02-22,26.124,26.182,24.129,25.241,19177865,0
2008-02-25,24.931,25.641,24.616,25.529,8019050,0
2008-02-26,25.406,26.051,25.379,25.874,5315386,0
2008-02-27,25.742,26.256,25.529,25.761,5165237,0
2008-02-28,25.567,26.079,25.406,25.892,4851323,0
2008-02-29,25.575,25.575,24.753,24.781,5772545,0
2008-03-03,24.81,25.258,24.801,25.09,4600942,0
2008-03-04,24.978,25.351,24.717,25.276,5077760,0
2008-03-05,25.435,25.742,25.09,25.341,4104873,0
2008-03-06,25.331,25.361,24.968,25.081,4320033,0
2008-03-07,24.94,25.538,24.606,24.968,4307561,0
2008-03-10,25.117,25.127,24.625,24.707,3620231,0
2008-03-11,24.949,25.062,24.484,24.801,4724949,0
2008-03-12,24.958,25.492,24.66,24.753,5060595,0
2008-03-13,24.407,24.877,24.195,24.606,4884933,0
2008-03-14,24.597,24.791,23.671,23.811,6281450,0
2008-03-17,23.626,24.052,23.4,23.718,7666303,0
2008-03-18,24.54,25.351,24.29,25.251,7729116,0
2008-03-19,25.379,26.256,25.293,25.293,7481425,0
2008-03-20,25.406,25.406,24.568,25.016,7798924,0
2008-03-24,25.033,25.855,24.912,25.622,4376575,0
2008-03-25,25.714,26.096,25.464,25.92,4304475,0
2008-03-26,25.724,25.968,25.575,25.846,4264463,0
2008-03-27,25.8,25.8,25.251,25.258,3398518,0
2008-03-28,25.538,26.144,25.043,25.137,3332445,0
2008-03-31,25.445,25.538,24.978,25.204,3423018,0
2008-04-01,25.51,26.342,25.435,26.342,3185572,0
2008-04-02,26.471,26.992,26.379,26.506,3212595,0
2008-04-03,26.388,26.629,26.162,26.516,3745810,0
2008-04-04,26.62,26.771,26.124,26.37,2329391,0
2008-04-07,26.388,26.526,26.124,26.22,1818906,0
2008-04-08,26.154,26.342,25.734,26.033,2484771,0
2008-04-09,25.892,26.294,25.651,25.864,2149866,0
2008-04-10,25.93,26.303,25.567,26.144,1885183,0
2008-04-11,26.015,26.144,25.361,25.406,1955275,0
2008-04-14,25.351,25.612,25.221,25.241,2011780,0
2008-04-15,25.323,25.66,25.212,25.641,3083463,0
2008-04-16,25.704,26.22,25.558,26.162,2389672,0
2008-04-17,26.265,26.506,25.855,25.882,3820566,0
2008-04-18,26.583,27.078,26.405,27.059,5344522,0
2008-04-21,26.743,26.807,26.489,26.629,2890754,0
2008-04-22,26.443,26.62,25.714,25.892,3091182,0
2008-04-23,26.116,26.506,25.846,26.294,3847473,0
2008-04-24,26.2,26.294,25.724,26.079,4088722,0
2008-04-25,26.096,26.124,25.426,25.752,2921972,0
2008-04-28,25.838,26.07,25.538,25.809,2405792,0
2008-04-29,25.696,25.911,25.492,25.66,3037443,0
2008-04-30,25.94,25.986,25.006,25.165,4536684,0
2008-05-01,25.137,26.061,24.94,26.024,4121154,0
2008-05-02,26.379,26.462,26.043,26.294,2748711,0
2008-05-05,26.07,26.236,25.79,25.828,2414755,0
2008-05-06,25.724,26.106,25.641,25.911,4134045,0
2008-05-07,25.977,26.051,25.594,25.669,1321287,0
2008-05-08,25.585,25.949,25.51,25.882,3720341,0
2008-05-09,25.567,25.8,24.987,25.09,4321789,0
2008-05-12,25.09,25.855,24.801,25.742,4813839,0
2008-05-13,25.622,25.622,25.062,25.538,3615220,0
2008-05-14,25.651,26.096,25.51,25.79,2776944,0
2008-05-15,25.714,26.228,25.612,26.088,2614377,0
2008-05-16,26.246,26.246,25.677,25.92,4344233,0
2008-05-19,25.911,26.061,25.435,25.567,3646665,0
2008-05-20,25.651,25.911,25.231,25.389,4788119,0
2008-05-21,25.958,27.33,25.714,26.256,12128056,0
2008-05-22,26.414,26.948,26.303,26.573,5679721,0
2008-05-23,26.275,26.351,25.66,25.677,5427255,0
2008-05-27,25.641,26.724,25.641,26.705,4389474,0
2008-05-28,26.733,26.779,26.342,26.771,3984193,0
2008-05-29,26.797,27.198,26.743,26.992,3507700,0
2008-05-30,26.957,27.134,26.751,27.022,2889893,0
2008-06-02,26.825,27.022,26.405,26.714,3511569,0
2008-06-03,26.871,27.245,26.583,26.948,5017002,0
2008-06-04,26.91,27.784,26.91,27.647,4632087,0
2008-06-05,27.666,28.049,27.375,28.001,4124667,0
2008-06-06,27.723,27.804,27.087,27.134,4464926,0
2008-06-09,27.134,27.302,26.583,27.096,4046663,0
2008-06-10,26.9,27.106,26.668,26.948,4018655,0
2008-06-11,26.779,26.918,26.397,26.471,4387393,0
2008-06-12,26.687,27.012,26.361,26.807,4267010,0
2008-06-13,27.134,27.573,26.797,27.431,4445505,0
2008-06-16,27.179,27.993,27.106,27.918,4387999,0
2008-06-17,27.898,27.898,27.106,27.134,3984227,0
2008-06-18,26.948,27.134,26.687,26.788,3457824,0
2008-06-19,26.687,27.516,26.593,27.395,3558730,0
2008-06-20,27.087,27.33,26.593,26.658,5359032,0
2008-06-23,26.881,27.04,26.564,26.695,3984199,0
2008-06-24,26.516,26.705,26.051,26.228,4306538,0
2008-06-25,26.414,27.321,26.228,26.976,5155108,0
2008-06-26,26.733,26.976,26.414,26.471,5785346,0
2008-06-27,26.414,26.733,25.958,26.228,5437757,0
2008-06-30,26.144,26.433,25.669,25.724,3608204,0
2008-07-01,25.538,26.144,25.276,26.033,5289858,0
2008-07-02,26.236,26.256,25.379,25.416,4351276,0
2008-07-03,25.677,26.236,25.464,25.93,2566034,0
2008-07-07,26.079,26.313,25.501,25.958,3969277,0
2008-07-08,25.838,26.535,25.838,26.313,4690922,0
2008-07-09,25.204,25.846,24.791,24.791,11008562,0
2008-07-10,24.968,25.455,24.66,25.081,5430658,0
2008-07-11,24.698,25.137,24.446,24.83,5427193,0
2008-07-14,25.071,25.108,24.633,24.762,4369978,0
2008-07-15,24.725,25.108,24.426,24.743,4543786,0
2008-07-16,24.733,25.482,24.493,25.369,4259903,0
2008-07-17,25.464,26.162,25.351,25.902,3328601,0
2008-07-18,25.79,26.21,25.575,26.134,3564543,0
2008-07-21,26.043,26.106,25.379,25.622,2844046,0
2008-07-22,26.2,26.332,25.686,25.93,4012929,0
2008-07-23,26.015,26.033,25.445,25.828,5314645,0
2008-07-24,25.175,25.567,24.921,25.293,3884995,0
2008-07-25,25.397,25.585,25.165,25.51,2229236,0
2008-07-28,25.293,25.445,24.84,24.968,2693248,0
2008-07-29,25.165,25.771,25.033,25.538,2920437,0
2008-07-30,25.474,25.724,25.033,25.52,4451655,0
2008-07-31,25.241,25.996,25.212,25.501,3997973,0
2008-08-01,25.455,25.752,24.625,25.602,3971074,0
2008-08-04,25.752,26.22,25.52,26.061,4576208,0
2008-08-05,26.37,27.179,26.116,27.152,5943984,0
2008-08-06,26.918,27.516,26.761,27.339,3521376,0
2008-08-07,27.245,27.775,27.143,27.554,4493581,0
2008-08-08,27.413,27.993,27.413,27.87,5237371,0
2008-08-11,27.88,28.561,27.842,28.292,5192521,0
2008-08-12,28.348,28.666,28.103,28.43,4263840,0
2008-08-13,28.282,28.43,27.832,28.095,4115729,0
2008-08-14,27.88,28.766,27.861,28.589,3647353,0
2008-08-15,28.729,28.811,28.311,28.522,3600317,0
2008-08-18,28.551,28.791,28.176,28.348,3811957,0
2008-08-19,28.32,28.685,27.676,27.842,4567320,0
2008-08-20,28.103,28.551,27.889,28.301,4257361,0
2008-08-21,27.87,28.13,27.478,28.021,5338508,0
2008-08-22,28.244,29.627,28.086,29.073,7084036,0
2008-08-25,28.421,29.02,28.195,28.466,4757162,0
2008-08-26,28.503,28.628,28.021,28.158,4038650,0
2008-08-27,28.121,28.638,28.03,28.358,3552576,0
2008-08-28,28.589,28.926,28.503,28.887,3208773,0
2008-08-29,28.757,28.811,28.021,28.059,3602710,0
2008-09-02,28.599,28.926,28.292,28.421,5709363,0
2008-09-03,28.385,28.926,28.282,28.475,7685983,0
2008-09-04,28.215,28.618,27.618,27.618,4192874,0
2008-09-05,27.59,28.113,27.395,27.852,5512543,0
2008-09-08,28.264,29.799,27.993,28.503,5430033,0
2008-09-09,28.711,28.877,28.225,28.272,5563768,0
2008-09-10,28.551,28.551,28.03,28.148,4482583,0
2008-09-11,28.148,28.532,27.804,28.495,4648208,0
2008-09-12,28.176,28.448,27.984,28.402,4085741,0
2008-09-15,27.822,28.685,27.573,27.676,6240975,0
2008-09-16,27.404,28.385,27.274,27.757,7132253,0
2008-09-17,27.723,28.086,27.179,27.226,7329512,0
2008-09-18,27.395,28.926,27.283,28.466,6982405,0
2008-09-19,29.109,29.858,27.33,29.618,8045771,0
2008-09-22,29.045,29.838,28.618,28.628,4700290,0
2008-09-23,28.926,29.756,28.711,28.811,5450495,0
2008-09-24,28.82,29.355,28.618,29.148,4277306,0
2008-09-25,29.401,29.858,29.073,29.365,4036886,0
2008-09-26,28.83,29.858,28.729,29.799,4148956,0
2008-09-29,29.427,29.828,27.918,27.918,7376113,0
2008-09-30,28.896,29.618,28.495,29.493,7575296,0
2008-10-01,29.109,29.3,28.095,28.411,5028284,0
2008-10-02,28.392,28.676,27.733,27.927,6053219,0
2008-10-03,27.33,27.813,25.882,25.968,9560579,0
2008-10-06,25.406,26.088,24.215,25.071,8165810,0
2008-10-07,25.379,25.406,23.57,23.57,7067570,0
2008-10-08,23.534,25.231,23.39,24.034,8091500,0
2008-10-09,23.963,24.56,22.786,22.926,7685399,0
2008-10-10,22.561,24.464,21.787,23.372,9783132,0
2008-10-13,24.006,25.052,23.355,25.016,5970092,0
2008-10-14,25.221,25.724,23.811,23.963,7234077,0
2008-10-15,23.633,24.642,22.011,22.15,5514310,0
2008-10-16,21.47,23.308,21.198,23.261,7139031,0
2008-10-17,22.748,23.907,22.412,23.112,7719947,0
2008-10-20,23.355,24.261,23.064,24.243,4047231,0
2008-10-21,23.879,24.205,23.281,23.364,4388251,0
2008-10-22,23.093,23.299,21.657,22.031,6366312,0
2008-10-23,21.973,22.376,20.753,21.964,7297945,0
2008-10-24,20.556,21.871,20.556,21.283,5509907,0
2008-10-27,20.91,21.787,20.303,20.948,4537292,0
2008-10-28,21.34,22.786,20.844,22.692,6730637,0
2008-10-29,22.964,23.59,22.198,22.748,5801382,0
2008-10-30,23.4,23.543,22.766,23.132,4564192,0
2008-10-31,23.073,23.607,22.637,23.382,5514095,0
2008-11-03,23.418,24.025,23.103,23.811,3227603,0
2008-11-04,24.195,24.484,23.671,23.811,5538121,0
2008-11-05,23.811,24.455,23.466,23.626,4008072,0
2008-11-06,23.364,23.745,22.169,22.31,4435262,0
2008-11-07,22.476,22.664,22.121,22.394,4298493,0
2008-11-10,22.916,23.046,21.881,22.15,3192934,0
2008-11-11,21.956,22.169,21.237,21.442,3537146,0
2008-11-12,21.023,21.188,20.004,20.06,5209853,0
2008-11-13,20.099,21.488,19.126,21.413,5812432,0
2008-11-14,20.425,21.275,20.051,20.137,4904948,0
2008-11-17,19.936,20.407,19.475,19.886,3926360,0
2008-11-18,19.725,20.341,19.146,19.848,4822841,0
2008-11-19,19.706,20.592,19.126,19.175,6618715,0
2008-11-20,19.025,20.938,18.886,19.23,7743927,0
2008-11-21,19.593,21.46,19.583,21.087,7846793,0
2008-11-24,21.46,21.488,20.582,21.227,6828149,0
2008-11-25,21.385,21.46,19.994,20.358,5305882,0
2008-11-26,20.165,20.91,20.146,20.91,3497946,0
2008-11-28,20.695,21.041,20.303,20.677,1488796,0
2008-12-01,20.2,20.462,18.829,18.839,4295428,0
2008-12-02,19.165,20.462,18.839,20.415,5406093,0
2008-12-03,20.07,21.47,19.975,21.46,6998786,0
2008-12-04,21.106,21.871,20.538,20.834,6233119,0
2008-12-05,20.753,21.871,20.128,21.787,5082485,0
2008-12-08,21.861,22.394,21.787,22.16,5059435,0
2008-12-09,21.919,22.319,21.451,21.796,4294266,0
2008-12-10,22.011,22.319,21.676,22.077,3045138,0
2008-12-11,21.871,22.077,20.787,20.882,3281811,0
2008-12-12,20.64,21.535,20.481,21.451,3440114,0
2008-12-15,21.516,21.686,20.761,21.303,3851261,0
2008-12-16,21.619,22.31,21.255,22.246,4286998,0
2008-12-17,22.001,22.226,21.497,21.638,3205286,0
2008-12-18,21.628,22.068,20.854,21.142,3067341,0
2008-12-19,21.535,22.048,21.142,21.695,5263330,0
2008-12-22,21.638,21.638,20.938,21.178,3107478,0
2008-12-23,21.322,21.777,20.854,21.041,2217037,0
2008-12-24,21.097,21.097,20.892,21.031,766655,0
2008-12-26,21.079,21.312,21.079,21.217,925163,0
2008-12-29,21.188,21.188,20.816,21.134,1888376,0
2008-12-30,21.152,22.085,21.134,22.011,2345935,0
2008-12-31,22.077,22.59,21.909,22.198,2724275,0
2009-01-02,22.198,22.867,22.058,22.766,2418468,0
2009-01-05,22.599,23.261,22.412,23.206,3669517,0
2009-01-06,23.188,23.821,23.122,23.643,3111822,0
2009-01-07,23.525,23.633,23.222,23.505,3302458,0
2009-01-08,23.543,23.708,23.103,23.643,3245693,0
2009-01-09,23.543,23.57,22.858,22.877,3316048,0
2009-01-12,22.673,22.748,22.291,22.561,3144210,0
2009-01-13,22.646,22.964,22.207,22.44,3036905,0
2009-01-14,22.188,22.394,21.59,21.787,3076126,0
2009-01-15,21.768,22.31,21.563,22.226,4041463,0
2009-01-16,22.291,22.581,21.881,22.403,4517188,0
2009-01-20,22.329,22.59,21.237,21.255,4435220,0
2009-01-21,21.59,21.946,20.975,21.919,3988016,0
2009-01-22,21.563,22.001,21.152,21.553,3774898,0
2009-01-23,21.237,21.919,21.06,21.815,5414187,0
2009-01-26,21.712,22.178,21.535,21.667,5353932,0
2009-01-27,21.667,21.768,21.413,21.648,4253194,0
2009-01-28,21.891,22.449,21.553,22.273,4385009,0
2009-01-29,21.973,22.264,21.739,22.021,3735972,0
2009-01-30,22.04,22.094,21.116,21.134,4214084,0
2009-02-02,21.079,21.638,21.004,21.507,3353263,0
2009-02-03,21.497,22.077,21.06,22.021,3265363,0
2009-02-04,22.077,22.683,21.881,21.992,4128545,0
2009-02-05,21.686,22.403,21.619,22.3,4384008,0
2009-02-06,22.255,22.99,22.04,22.897,3907022,0
2009-02-09,22.84,23.178,22.721,23.112,2731473,0
2009-02-10,22.712,23.112,21.553,21.686,5730221,0
2009-02-11,21.787,21.973,21.322,21.619,3463103,0
2009-02-12,21.553,21.805,20.948,21.695,4489864,0
2009-02-13,21.721,21.946,21.405,21.432,4340253,0
2009-02-17,20.582,20.77,20.137,20.266,5391956,0
2009-02-18,20.368,20.796,19.919,20.415,5120790,0
2009-02-19,20.566,20.566,19.658,19.848,8121039,0
2009-02-20,20.956,22.877,20.293,22.385,13139204,0
2009-02-23,22.412,22.627,21.423,21.526,5970529,0
2009-02-24,21.758,22.319,21.432,22.226,7080531,0
2009-02-25,22.102,22.476,21.33,22.121,6441684,0
2009-02-26,22.319,22.319,21.395,21.405,4491850,0
2009-02-27,21.385,21.842,21.237,21.265,5171507,0
2009-03-02,21.004,21.217,20.528,20.705,7854715,0
2009-03-03,20.882,21.676,20.77,21.303,7237520,0
2009-03-04,21.479,22.085,21.376,21.822,4712458,0
2009-03-05,21.657,21.777,21.237,21.283,5249737,0
2009-03-06,21.33,21.739,21.246,21.676,5873931,0
2009-03-09,21.497,22.112,21.33,21.47,5056733,0
2009-03-10,21.686,22.887,21.497,22.796,5560539,0
2009-03-11,22.867,23.232,22.514,23.046,5459121,0
2009-03-12,22.935,23.727,22.786,23.653,3765907,0
2009-03-13,23.633,23.754,23.336,23.643,3998268,0
2009-03-16,23.745,23.927,23.39,23.39,4762132,0
2009-03-17,23.39,24.271,23.382,24.271,5335474,0
2009-03-18,23.989,25.185,23.879,24.905,6609978,0
2009-03-19,25.175,25.175,24.616,24.905,5410108,0
2009-03-20,25.052,25.127,23.4,23.727,10252777,0
2009-03-23,24.129,25.194,23.963,25.016,6257682,0
2009-03-24,24.679,24.849,24.379,24.625,3941939,0
2009-03-25,24.688,25.389,24.334,24.849,6025856,0
2009-03-26,25.052,25.724,24.905,25.724,5238999,0
2009-03-27,25.389,25.426,24.958,25.033,3461840,0
2009-03-30,24.606,25.024,24.513,25.024,3829848,0
2009-03-31,25.108,25.585,24.958,25.194,3828468,0
2009-04-01,24.896,25.704,24.84,25.501,3555029,0
2009-04-02,25.331,26.424,25.231,25.902,5033525,0
2009-04-03,25.828,26.116,25.52,25.874,3256748,0
2009-04-06,25.379,25.93,25.006,25.482,3823135,0
2009-04-07,25.165,25.293,24.669,24.877,4427148,0
2009-04-08,25.033,25.331,24.733,24.968,4601531,0
2009-04-09,25.361,25.622,24.733,24.859,4744094,0
2009-04-13,23.801,24.317,23.792,24.061,5846374,0
2009-04-14,23.963,24.261,23.59,23.689,5951509,0
2009-04-15,23.597,23.811,23.346,23.653,4955209,0
2009-04-16,24.08,24.334,23.745,24.119,4976740,0
2009-04-17,24.205,24.455,23.792,23.87,4683222,0
2009-04-20,22.533,23.122,22.385,22.729,8151514,0
2009-04-21,22.673,23.178,22.561,23.132,5104604,0
2009-04-22,22.916,23.326,22.729,22.945,3792506,0
2009-04-23,22.394,22.702,22.14,22.654,4200852,0
2009-04-24,22.729,23.037,22.504,22.739,3879424,0
2009-04-27,21.805,22.04,21.405,21.712,5078464,0
2009-04-28,21.657,21.852,21.451,21.563,3635249,0
2009-04-29,21.695,21.842,21.217,21.6,4403627,0
2009-04-30,21.695,21.721,21.283,21.582,5598260,0
2009-05-01,21.47,21.739,21.237,21.451,3767932,0
2009-05-04,21.423,21.983,21.237,21.815,3333280,0
2009-05-05,21.739,22.466,21.695,22.449,5318964,0
2009-05-06,22.504,22.721,22.236,22.654,4081059,0
2009-05-07,22.458,22.796,22.131,22.264,4978448,0
2009-05-08,22.485,22.926,22.077,22.449,3992385,0
2009-05-11,22.273,22.832,22.121,22.608,2561434,0
2009-05-12,22.84,23.122,22.476,22.954,3972141,0
2009-05-13,22.766,23.019,22.357,22.485,2701139,0
2009-05-14,22.664,22.926,22.495,22.692,2161076,0
2009-05-15,22.59,22.805,22.366,22.376,3252022,0
2009-05-18,22.571,22.877,22.412,22.877,2513960,0
2009-05-19,22.981,23.617,22.637,23.476,3592051,0
2009-05-20,23.495,23.907,23.355,23.534,4490959,0
2009-05-21,24.261,25.968,24.243,25.445,9787024,0
2009-05-22,25.52,25.52,24.733,24.859,4533530,0
2009-05-26,24.753,25.92,24.733,25.864,6200903,0
2009-05-27,25.734,25.996,24.896,24.896,4772549,0
2009-05-28,25.043,25.221,24.791,24.887,5551905,0
2009-05-29,24.978,25.406,24.733,25.397,3623596,0
2009-06-01,25.669,25.882,25.397,25.78,3806468,0
2009-06-02,25.66,26.024,25.529,25.864,4843220,0
2009-06-03,25.696,25.949,25.313,25.864,2968450,0
2009-06-04,25.714,25.855,25.464,25.78,3403918,0
2009-06-05,26.07,26.116,25.651,26.024,3727449,0
2009-06-08,26.124,26.443,25.93,26.228,4904237,0
2009-06-09,26.303,26.871,26.124,26.677,4005068,0
2009-06-10,26.807,26.852,26.088,26.526,3753568,0
2009-06-11,26.22,26.771,26.182,26.516,3521188,0
2009-06-12,26.443,26.724,26.134,26.724,2454156,0
2009-06-15,26.236,26.489,25.51,25.949,3623133,0
2009-06-16,26.106,26.265,25.855,25.864,4112484,0
2009-06-17,26.2,26.648,25.771,26.379,4474817,0
2009-06-18,26.182,26.351,25.724,26.024,3193586,0
2009-06-19,26.323,26.499,25.8,26.21,4519966,0
2009-06-22,25.612,25.704,25.351,25.406,4402935,0
2009-06-23,25.612,25.78,25.303,25.455,3447043,0
2009-06-24,25.558,26.006,25.492,25.855,3255115,0
2009-06-25,25.818,26.379,25.632,26.379,2674617,0
2009-06-26,26.22,26.639,26.033,26.452,3235609,0
2009-06-29,26.228,26.535,25.968,26.379,2788793,0
2009-06-30,26.499,26.544,26.07,26.303,3099992,0
2009-07-01,26.526,26.779,26.303,26.516,3233922,0
2009-07-02,26.313,26.37,25.846,25.986,2641951,0
2009-07-06,26.006,26.124,25.752,26.079,2461900,0
2009-07-07,25.958,26.088,25.231,25.231,3845896,0
2009-07-08,25.313,25.66,25.081,25.251,3900126,0
2009-07-09,25.258,25.641,25.165,25.455,2944043,0
2009-07-10,25.303,25.855,25.303,25.622,2882641,0
2009-07-13,25.575,25.949,25.127,25.92,3174206,0
2009-07-14,25.8,25.92,25.585,25.686,3692614,0
2009-07-15,25.809,26.573,25.602,26.48,2973547,0
2009-07-16,26.388,26.462,25.92,25.977,6196419,0
2009-07-17,26.106,26.236,25.78,26.079,4675500,0
2009-07-20,26.172,26.443,26.061,26.405,2974664,0
2009-07-21,26.489,26.573,26.096,26.379,2910965,0
2009-07-22,26.154,26.516,25.902,26.405,2499819,0
2009-07-23,26.37,27.059,26.096,26.985,4186889,0
2009-07-24,26.714,27.349,26.658,27.274,3251896,0
2009-07-27,27.274,27.385,27.03,27.375,2477254,0
2009-07-28,27.293,27.742,27.162,27.628,3258870,0
2009-07-29,27.525,27.757,27.359,27.705,2523370,0
2009-07-30,27.88,28.001,27.705,27.794,3000541,0
2009-07-31,27.842,27.984,27.685,27.714,2108386,0
2009-08-03,27.723,27.927,27.59,27.748,2650030,0
2009-08-04,27.757,27.993,27.657,27.993,2709120,0
2009-08-05,27.723,27.852,27.293,27.647,4820757,0
2009-08-06,27.618,27.804,27.413,27.733,3237801,0
2009-08-07,27.993,28.272,27.87,28.176,3313933,0
2009-08-10,28.049,28.385,27.937,28.272,2905824,0
2009-08-11,28.215,28.339,28.03,28.186,2492928,0
2009-08-12,28.225,29.195,28.139,28.945,4064963,0
2009-08-13,28.974,29.02,28.532,28.791,2075421,0
2009-08-14,28.618,28.877,28.04,28.358,3921645,0
2009-08-17,28.358,28.358,27.927,28.121,3533136,0
2009-08-18,28.076,28.475,27.946,28.392,3706598,0
2009-08-19,28.095,28.656,27.993,28.628,3342734,0
2009-08-20,28.503,29.012,28.456,28.782,5051600,0
2009-08-21,27.889,27.898,25.761,26.705,14394211,0
2009-08-24,26.695,26.771,26.236,26.593,5504310,0
2009-08-25,26.611,26.611,26.284,26.424,5012979,0
2009-08-26,26.506,26.714,26.2,26.313,4819528,0
2009-08-27,26.351,26.424,26.134,26.342,4492876,0
2009-08-28,26.583,26.648,26.134,26.246,3955276,0
2009-08-31,26.144,26.303,25.66,25.911,5184044,0
2009-09-01,25.864,26.388,25.602,25.677,5477999,0
2009-09-02,25.558,26.043,25.529,25.838,5111660,0
2009-09-03,25.818,25.996,25.548,25.93,2965717,0
2009-09-04,26.015,26.351,25.79,26.323,3151564,0
2009-09-08,26.351,26.405,26.116,26.284,2601682,0
2009-09-09,26.284,26.361,26.043,26.351,3305043,0
2009-09-10,26.303,26.342,26.051,26.236,4035356,0
2009-09-11,26.246,26.246,25.882,25.977,4459592,0
2009-09-14,25.874,26.22,25.809,25.996,3048365,0
2009-09-15,25.892,25.949,25.379,25.92,2782652,0
2009-09-16,25.838,26.096,25.558,26.024,5243620,0
2009-09-17,26.033,26.079,25.704,25.79,3698353,0
2009-09-18,25.79,26.061,25.567,25.911,3997606,0
2009-09-21,25.874,25.977,25.52,25.632,3690269,0
2009-09-22,25.734,26.124,25.445,26.006,5687278,0
2009-09-23,25.986,26.37,25.771,25.94,4998076,0
2009-09-24,25.93,26.106,25.622,25.79,4763953,0
2009-09-25,25.949,25.958,25.704,25.8,3303700,0
2009-09-28,25.902,26.593,25.892,26.342,3390777,0
2009-09-29,26.275,26.573,26.182,26.361,2950166,0
2009-09-30,26.397,26.668,26.051,26.593,4485843,0
2009-10-01,26.397,26.499,25.79,25.958,3843123,0
2009-10-02,25.809,26.191,25.714,25.911,2481403,0
2009-10-05,25.855,26.379,25.752,26.361,3329319,0
2009-10-06,26.294,26.443,26.154,26.379,6406218,0
2009-10-07,26.397,26.471,25.958,26.088,4608738,0
2009-10-08,26.228,26.405,26.162,26.21,6379345,0
2009-10-09,26.088,26.779,26.015,26.743,4704220,0
2009-10-12,26.724,27.059,26.724,26.967,3345602,0
2009-10-13,26.9,27.666,26.881,27.573,5875260,0
2009-10-14,27.666,27.956,27.609,27.918,5231770,0
2009-10-15,27.685,27.918,27.506,27.804,4055969,0
2009-10-16,27.573,27.946,27.468,27.832,3745217,0
2009-10-19,27.918,28.011,27.714,27.965,3012177,0
2009-10-20,27.554,27.723,27.385,27.638,2767668,0
2009-10-21,27.449,28.086,27.449,27.618,3515409,0
2009-10-22,27.628,28.254,27.321,28.148,5206341,0
2009-10-23,28.011,28.301,27.714,27.87,4330254,0
2009-10-26,27.842,28.392,27.748,27.918,4817242,0
2009-10-27,27.87,28.272,27.714,27.918,5221237,0
2009-10-28,27.956,28.03,27.367,27.459,4838932,0
2009-10-29,27.657,27.775,27.375,27.742,2382943,0
2009-10-30,27.657,27.757,27.125,27.125,5492148,0
2009-11-02,27.125,27.385,26.861,27.189,3896276,0
2009-11-03,27.189,27.255,26.91,27.152,2994136,0
2009-11-04,27.087,27.367,27.022,27.125,3135429,0
2009-11-05,27.274,27.794,27.235,27.705,1981744,0
2009-11-06,27.581,27.937,27.535,27.705,2272238,0
2009-11-09,27.705,28.264,27.6,28.244,3110837,0
2009-11-10,28.377,28.448,28.021,28.095,4036501,0
2009-11-11,28.121,28.385,27.956,28.04,5819221,0
2009-11-12,28.205,28.225,27.832,27.88,2350135,0
2009-11-13,27.965,27.993,27.794,27.898,3066593,0
2009-11-16,27.88,28.456,27.852,28.385,4074560,0
2009-11-17,28.244,28.377,28.166,28.311,2433639,0
2009-11-18,28.095,28.339,27.956,28.311,2723003,0
2009-11-19,28.166,28.368,27.993,28.244,4573549,0
2009-11-20,27.618,27.993,27.312,27.676,4838491,0
2009-11-23,27.852,28.139,27.705,27.927,3025373,0
2009-11-24,27.898,27.975,27.395,27.488,3341179,0
2009-11-25,27.6,27.757,27.431,27.676,2291851,0
2009-11-27,27.115,27.554,27.087,27.312,1232603,0
2009-11-30,27.189,27.321,26.918,27.255,2677173,0
2009-12-01,27.516,27.804,27.395,27.478,2986471,0
2009-12-02,27.468,27.757,27.395,27.685,2124232,0
2009-12-03,27.497,27.832,27.359,27.359,2218336,0
2009-12-04,27.516,27.87,27.488,27.757,3573875,0
2009-12-07,27.431,27.832,27.404,27.618,1757045,0
2009-12-08,27.404,27.59,27.04,27.359,3006623,0
2009-12-09,27.245,27.757,27.106,27.742,3104731,0
2009-12-10,27.742,28.103,27.647,28.021,3474566,0
2009-12-11,28.205,28.215,27.59,27.765,3373915,0
2009-12-14,27.908,28.392,27.908,28.358,3320674,0
2009-12-15,28.148,28.402,28.103,28.195,3073310,0
2009-12-16,28.254,28.358,28.186,28.205,3599177,0
2009-12-17,28.186,28.186,27.842,28.067,3330537,0
2009-12-18,28.086,28.456,28.049,28.43,6524859,0
2009-12-21,28.495,28.721,28.475,28.609,2359360,0
2009-12-22,28.551,28.83,28.503,28.676,2089854,0
2009-12-23,28.628,28.721,28.485,28.685,1683844,0
2009-12-24,28.542,28.916,28.542,28.869,779951,0
2009-12-28,28.82,28.974,28.721,28.926,1546194,0
2009-12-29,28.877,28.965,28.711,28.887,1355818,0
2009-12-30,28.791,29.157,28.773,28.983,1608174,0
2009-12-31,28.945,29.029,28.656,28.676,1397224,0
2010-01-04,28.896,29.065,28.711,28.749,2521703,0
2010-01-05,28.757,28.83,28.377,28.749,3367512,0
2010-01-06,28.676,28.782,28.292,28.348,3061656,0
2010-01-07,28.282,28.551,28.103,28.254,3322877,0
2010-01-08,28.121,29.037,28.103,29.002,4554485,0
2010-01-11,28.935,29.309,28.859,29.129,4299433,0
2010-01-12,28.935,29.309,28.811,29.129,3182100,0
2010-01-13,29.176,29.57,29.109,29.464,2806093,0
2010-01-14,29.319,29.747,29.319,29.652,2804669,0
2010-01-15,29.799,29.828,29.012,29.355,4110142,0
2010-01-19,29.204,29.782,29.204,29.608,2316481,0
2010-01-20,29.446,29.513,28.693,29.129,2915161,0
2010-01-21,29.101,29.309,28.609,28.773,3318012,0
2010-01-22,28.739,28.906,28.049,28.086,2775952,0
2010-01-25,28.103,28.503,28.049,28.33,2973160,0
2010-01-26,28.264,28.448,27.975,28.021,4308483,0
2010-01-27,27.908,28.067,27.638,28.001,4362300,0
2010-01-28,27.984,28.059,27.431,27.676,4067380,0
2010-01-29,27.898,27.993,27.554,27.628,4078595,0
2010-02-01,27.676,28.086,27.535,27.908,2920597,0
2010-02-02,27.804,28.021,27.657,27.956,3471604,0
2010-02-03,27.757,28.13,27.733,27.984,2280932,0
2010-02-04,27.908,27.946,27.302,27.302,3401853,0
2010-02-05,27.413,27.714,27.087,27.468,4648226,0
2010-02-08,27.423,27.573,27.162,27.395,2387457,0
2010-02-09,27.564,27.723,27.068,27.349,4155065,0
2010-02-10,27.349,27.478,27.125,27.423,2253455,0
2010-02-11,27.431,27.695,27.059,27.618,2637167,0
2010-02-12,27.125,27.478,27.096,27.423,2992070,0
2010-02-16,27.497,27.804,27.302,27.794,2158049,0
2010-02-17,27.832,27.984,27.59,27.908,2661615,0
2010-02-18,27.918,28.32,27.88,28.292,2931357,0
2010-02-19,30.129,30.93,30.044,30.528,10573699,0
2010-02-22,30.427,30.632,30.035,30.194,5078429,0
2010-02-23,30.091,30.307,29.464,29.737,6358064,0
2010-02-24,29.867,30.222,29.782,30.11,5063508,0
2010-02-25,29.765,30.436,29.589,30.287,5599614,0
2010-02-26,30.315,30.315,30.007,30.194,3268445,0
2010-03-01,30.184,30.747,30.129,30.698,3012645,0
2010-03-02,30.567,31.064,30.557,30.911,4763843,0
2010-03-03,30.911,31.219,30.817,30.988,3733750,0
2010-03-04,30.959,31.246,30.756,31.192,3319144,0
2010-03-05,31.237,31.658,31.127,31.639,3845553,0
2010-03-08,31.527,31.725,31.482,31.705,3149545,0
2010-03-09,31.621,31.734,31.492,31.677,3518720,0
2010-03-10,31.602,32.239,31.593,32.163,5030592,0
2010-03-11,32.012,32.239,31.957,32.229,2842973,0
2010-03-12,32.181,32.349,32.021,32.291,2851510,0
2010-03-15,32.239,32.349,32.135,32.32,1942333,0
2010-03-16,32.301,32.424,32.172,32.32,2674833,0
2010-03-17,32.229,32.507,31.985,32.219,3590011,0
2010-03-18,32.21,32.479,32.099,32.33,2968152,0
2010-03-19,32.415,32.63,32.05,32.291,4427402,0
2010-03-22,32.099,32.592,32.041,32.564,3062464,0
2010-03-23,32.406,32.507,32.118,32.282,2615267,0
2010-03-24,32.248,32.526,32.248,32.415,3682677,0
2010-03-25,32.498,32.555,32.099,32.099,3254721,0
2010-03-26,32.291,32.311,31.782,31.947,3157624,0
2010-03-29,31.947,32.181,31.829,32.021,3023490,0
2010-03-30,32.031,32.2,31.9,32.06,2210214,0
2010-03-31,31.966,32.257,31.882,32.021,2565351,0
2010-04-01,32.172,32.564,31.864,32.2,2512897,0
2010-04-05,32.21,32.583,32.118,32.545,1647382,0
2010-04-06,32.526,32.657,32.454,32.63,2429416,0
2010-04-07,32.489,32.555,32.118,32.265,2371322,0
2010-04-08,32.265,32.265,31.855,32.2,2474277,0
2010-04-09,32.163,32.219,31.975,32.219,2393097,0
2010-04-12,32.145,32.33,32.079,32.219,2889570,0
2010-04-13,32.079,32.742,31.957,32.703,3598375,0
2010-04-14,32.685,32.833,32.535,32.814,2991901,0
2010-04-15,32.555,33.06,32.555,32.985,3474357,0
2010-04-16,32.976,33.206,32.852,33.096,5017917,0
2010-04-19,33.06,33.096,32.789,32.946,4792795,0
2010-04-20,32.966,33.125,32.889,33.06,3871157,0
2010-04-21,33.078,33.36,32.907,33.33,2755832,0
2010-04-22,33.206,33.589,32.87,33.579,2767415,0
2010-04-23,33.424,33.795,33.196,33.771,2593119,0
2010-04-26,33.705,33.886,33.56,33.762,0,0
2010-04-27,33.752,33.992,33.321,33.369,3755073,0
2010-04-28,33.55,33.705,33.301,33.389,2590247,0
2010-04-29,33.579,33.886,33.262,33.752,2083133,0
2010-04-30,33.695,33.973,33.56,33.771,3597565,0
2010-05-03,34.29,35.008,34.242,34.85,6580490,0
2010-05-04,34.44,34.587,33.36,33.675,4139562,0
2010-05-05,33.869,34.232,33.724,34.184,4064818,0
2010-05-06,34.154,34.154,31.725,32.852,5449937,0
2010-05-07,32.639,32.995,31.734,31.734,7065063,0
2010-05-10,32.723,33.504,32.555,33.321,3796916,0
2010-05-11,33.223,33.982,32.823,33.55,3924927,0
2010-05-12,33.461,34.644,33.389,34.577,3753840,0
2010-05-13,34.115,34.567,33.877,33.914,3502349,0
2010-05-14,33.762,33.771,32.937,33.15,5484965,0
2010-05-17,33.452,33.779,33.069,33.656,5172372,0
2010-05-18,34.577,34.747,34.077,34.154,6687812,0
2010-05-19,34.194,34.355,33.023,33.187,6858273,0
2010-05-20,32.583,32.852,31.361,31.492,9435220,0
2010-05-21,31.192,32.907,31.016,32.666,11781546,0
2010-05-24,32.47,32.78,31.754,32.21,5671036,0
2010-05-25,31.463,32.489,31.153,32.489,7304424,0
2010-05-26,32.33,32.694,32.004,32.118,6858834,0
2010-05-27,32.516,33.321,32.424,33.282,5804667,0
2010-05-28,33.078,33.636,32.879,33.35,6066286,0
2010-06-01,33.05,33.504,32.799,32.879,4952031,0
2010-06-02,32.927,34.049,32.649,33.992,6112503,0
2010-06-03,33.805,34.524,33.742,34.403,4200748,0
2010-06-04,33.886,33.924,32.985,33.041,5440996,0
2010-06-07,33.159,33.432,32.454,32.479,3995898,0
2010-06-08,32.535,32.985,32.2,32.889,5399122,0
2010-06-09,33.078,33.369,32.694,32.789,3722478,0
2010-06-10,33.311,33.695,32.861,33.675,3760379,0
2010-06-11,33.272,33.934,33.178,33.886,3170819,0
2010-06-14,34.506,34.506,33.877,34.105,3312879,0
2010-06-15,34.299,34.942,34.242,34.933,3633103,0
2010-06-16,34.597,35.381,34.577,35.026,4168955,0
2010-06-17,34.998,35.233,34.747,35.206,3354470,0
2010-06-18,35.168,35.343,34.832,35.045,4185765,0
2010-06-21,35.279,35.361,34.54,34.71,3073333,0
2010-06-22,34.636,35.279,34.232,34.309,3411162,0
2010-06-23,34.431,34.577,34.058,34.28,2917734,0
2010-06-24,34.086,34.242,33.579,33.823,3188697,0
2010-06-25,33.84,34.27,33.618,33.914,6478327,0
2010-06-28,33.869,33.877,33.432,33.618,4054133,0
2010-06-29,33.311,33.35,32.434,32.639,6246149,0
2010-06-30,32.574,32.889,32.32,32.444,3877705,0
2010-07-01,32.574,32.574,31.725,32.257,5822561,0
2010-07-02,32.291,32.368,31.782,32.004,3079008,0
2010-07-06,32.282,32.694,32.05,32.454,4041457,0
2010-07-07,32.621,33.618,32.516,33.56,4615396,0
2010-07-08,33.56,33.752,33.169,33.513,3194383,0
2010-07-09,33.54,33.953,33.406,33.85,2099617,0
2010-07-12,33.786,34.124,33.675,34.105,2840089,0
2010-07-13,34.355,35.131,34.337,34.95,3401369,0
2010-07-14,35.093,35.188,34.44,34.757,3759895,0
2010-07-15,34.701,35.064,34.44,34.998,2898261,0
2010-07-16,34.841,34.96,34.105,34.16,3900022,0
2010-07-19,34.194,34.587,34.144,34.524,2671365,0
2010-07-20,33.973,35.188,33.896,35.093,3712727,0
2010-07-21,35.188,35.457,34.72,34.896,4013094,0
2010-07-22,35.103,35.886,34.988,35.438,4496698,0
2010-07-23,35.429,36.127,35.225,36.062,3076153,0
2010-07-26,36.156,36.745,36.026,36.745,3370703,0
2010-07-27,36.745,37.201,36.622,36.911,3220674,0
2010-07-28,36.901,37.264,36.819,36.93,3109670,0
2010-07-29,36.93,37.32,36.509,36.93,3916537,0
2010-07-30,36.774,37.3,36.436,37.09,3435262,0
2010-08-02,37.3,37.665,37.09,37.53,3394339,0
2010-08-03,37.292,37.761,37.201,37.584,2258172,0
2010-08-04,37.576,38.125,37.53,38.039,3054939,0
2010-08-05,37.665,37.93,37.511,37.722,2208992,0
2010-08-06,37.148,38.012,37.052,37.948,2526610,0
2010-08-09,37.975,38.164,37.818,37.921,1995263,0
2010-08-10,37.53,37.938,37.221,37.722,2824593,0
2010-08-11,37.248,37.367,36.519,36.622,2732690,0
2010-08-12,36.053,36.203,35.763,36.026,4136103,0
2010-08-13,36.026,36.325,35.886,35.98,2365361,0
2010-08-16,35.942,35.942,35.504,35.83,3793162,0
2010-08-17,36.174,36.874,35.98,36.67,3798825,0
2010-08-18,36.474,36.947,36.062,36.715,2495321,0
2010-08-19,36.519,36.725,35.932,36.174,3510739,0
2010-08-20,38.591,41.847,38.583,41.616,20335294,0
2010-08-23,40.449,40.803,39.637,39.964,11690665,0
2010-08-24,39.805,40.327,39.114,39.823,7705752,0
2010-08-25,39.6,39.796,39.17,39.748,6284824,0
2010-08-26,39.815,40.354,39.469,39.487,6185778,0
2010-08-27,39.719,40.199,39.142,40.065,5001395,0
2010-08-30,39.637,40.252,39.393,39.393,3869456,0
2010-08-31,39.271,40.008,39.031,39.879,4912259,0
2010-09-01,40.065,40.868,40.065,40.7,6722015,0
2010-09-02,40.784,41.055,40.15,41.055,3978444,0
2010-09-03,41.092,41.436,40.43,41.064,4522817,0
2010-09-07,41.214,41.701,41.082,41.436,4720738,0
2010-09-08,41.399,42.083,41.289,41.363,4632814,0
2010-09-09,41.567,41.819,40.868,41.035,3210271,0
2010-09-10,40.43,40.736,40.309,40.56,4641746,0
2010-09-13,41.157,41.418,40.905,41.129,4858810,0
2010-09-14,41.166,41.205,40.86,40.961,4547230,0
2010-09-15,40.833,41.214,40.643,41.147,4069719,0
2010-09-16,41.176,41.989,41.129,41.867,4641642,0
2010-09-17,41.989,42.083,41.577,41.876,10661875,0
2010-09-20,41.971,42.91,41.932,42.473,5604891,0
2010-09-21,42.371,43.126,42.249,42.763,5935064,0
2010-09-22,42.677,43.322,42.026,42.632,5553585,0
2010-09-23,42.456,42.781,41.867,42.054,3729273,0
2010-09-24,42.509,42.641,42.193,42.419,4675523,0
2010-09-27,42.306,42.409,41.847,41.951,3303508,0
2010-09-28,42.278,42.419,41.587,41.809,5932728,0
2010-09-29,41.857,41.903,41.399,41.474,3864944,0
2010-09-30,41.483,41.876,40.719,40.878,4847861,0
2010-10-01,41.317,42.144,41.27,41.903,3736252,0
2010-10-04,41.922,41.98,40.755,41.195,3847466,0
2010-10-05,41.989,42.632,41.616,42.419,3420136,0
2010-10-06,42.22,42.547,41.53,41.912,3835096,0
2010-10-07,42.154,42.929,41.771,42.839,5291225,0
2010-10-08,42.716,42.92,42.046,42.763,3035654,0
2010-10-11,42.604,43.164,42.464,42.791,3815131,0
2010-10-12,42.801,43.825,42.399,43.778,4726162,0
2010-10-13,43.902,44.695,43.723,44.385,5332749,0
2010-10-14,44.078,44.161,43.557,44.143,4042679,0
2010-10-15,43.892,43.939,42.957,43.508,5457770,0
2010-10-18,43.585,43.585,42.893,42.91,3414281,0
2010-10-19,42.604,43.257,42.315,42.781,3750621,0
2010-10-20,42.866,43.212,42.509,42.939,3656878,0
2010-10-21,43.079,43.547,42.632,43.033,2876106,0
2010-10-22,42.91,44.049,42.726,44.049,2675205,0
2010-10-25,44.237,44.73,44.03,44.03,3119493,0
2010-10-26,43.853,44.583,43.603,44.44,2761081,0
2010-10-27,44.094,44.583,43.958,44.516,2208473,0
2010-10-28,44.555,45.02,43.976,45.001,3584070,0
2010-10-29,44.979,45.081,44.528,44.769,2715124,0
2010-11-01,44.852,45.255,44.685,44.937,2712215,0
2010-11-02,45.245,45.495,45.058,45.196,2187039,0
2010-11-03,45.245,45.272,44.402,44.956,2269415,0
2010-11-04,45.329,45.664,45.067,45.441,2644478,0
2010-11-05,45.441,45.608,44.748,45.206,1846582,0
2010-11-08,45.105,45.486,44.899,45.299,1251863,0
2010-11-09,45.329,45.616,45.029,45.272,1986510,0
2010-11-10,45.292,45.644,44.805,45.56,2318156,0
2010-11-11,45.282,45.598,44.555,45.532,2342258,0
2010-11-12,45.216,45.319,44.516,44.824,2860562,0
2010-11-15,45.121,45.299,44.757,45.001,2239691,0
2010-11-16,44.609,44.609,43.557,43.751,3355093,0
2010-11-17,43.658,44.676,43.567,44.368,3604524,0
2010-11-18,44.814,45.522,44.629,44.975,2695579,0
2010-11-19,42.939,43.312,41.427,41.922,13834567,0
2010-11-22,41.8,42.622,41.28,42.5,5895875,0
2010-11-23,42.193,42.306,41.233,41.673,5311433,0
2010-11-24,41.989,43.164,41.951,42.594,5709027,0
2010-11-26,42.154,42.82,42.054,42.5,1212486,0
2010-11-29,42.089,42.557,41.53,42.409,3016898,0
2010-11-30,41.876,42.211,41.606,41.885,4261504,0
2010-12-01,42.492,43.815,42.428,43.118,5695982,0
2010-12-02,43.005,43.537,42.883,43.312,3669538,0
2010-12-03,43.331,43.853,43.212,43.778,2369675,0
2010-12-06,43.713,43.733,43.193,43.677,2402595,0
2010-12-07,43.958,44.255,43.585,43.639,3095036,0
2010-12-08,43.48,44.685,43.396,44.506,3365561,0
2010-12-09,44.629,44.862,44.342,44.526,2376786,0
2010-12-10,44.591,45.299,44.264,45.15,3944326,0
2010-12-13,45.385,45.432,44.824,45.067,3249906,0
2010-12-14,45.216,45.403,44.918,45.235,2405761,0
2010-12-15,45.169,45.495,44.44,44.704,3270076,0
2010-12-16,44.814,46.178,44.767,46.038,6478693,0
2010-12-17,45.96,46.383,45.56,46.086,6046224,0
2010-12-20,46.207,46.641,45.816,46.305,2480703,0
2010-12-21,46.296,46.96,46.267,46.728,2759266,0
2010-12-22,46.718,46.841,46.133,46.57,1858108,0
2010-12-23,46.449,46.793,46.354,46.458,1346432,0
2010-12-27,46.411,46.533,45.589,46.431,2030014,0
2010-12-28,46.431,46.552,46.168,46.441,1408878,0
2010-12-29,46.505,46.793,46.431,46.606,1482027,0
2010-12-30,46.641,46.784,46.159,46.215,1215547,0
2010-12-31,46.213,46.333,45.765,45.997,1497120,0
2011-01-03,46.449,47.157,46.354,46.496,3419108,0
2011-01-04,46.458,46.841,45.57,45.99,2379828,0
2011-01-05,45.73,46.207,45.011,45.479,3673911,0
2011-01-06,45.598,45.626,44.947,45.067,3566384,0
2011-01-07,45.299,45.479,44.748,45.15,2463574,0
2011-01-10,44.872,44.956,44.469,44.555,2891879,0
2011-01-11,44.6,44.639,43.815,43.902,4627425,0
2011-01-12,44.004,44.114,43.312,43.461,4707654,0
2011-01-13,43.406,43.892,43.061,43.257,3501827,0
2011-01-14,43.043,43.853,42.829,43.834,2692812,0
2011-01-18,43.595,44.323,43.388,44.18,4818572,0
2011-01-19,44.059,44.564,43.92,44.228,3388444,0
2011-01-20,44.284,44.359,43.713,44.022,3417209,0
2011-01-21,44.078,44.294,43.677,43.723,2704499,0
2011-01-24,44.04,44.19,43.528,43.968,1905325,0
2011-01-25,43.761,43.761,43.079,43.388,3006921,0
2011-01-26,43.35,44.161,43.079,43.968,3712232,0
2011-01-27,44.049,44.351,43.929,44.143,2138676,0
2011-01-28,44.332,44.479,42.939,43.639,3001573,0
2011-01-31,43.507,43.797,42.973,43.788,2426354,0
2011-02-01,43.995,44.479,43.834,44.385,2298424,0
2011-02-02,44.323,44.785,44.264,44.609,2043512,0
2011-02-03,44.402,45.067,44.313,44.975,1957974,0
2011-02-04,44.785,45.292,44.44,45.16,2130870,0
2011-02-07,45.105,45.626,44.909,45.522,1792663,0
2011-02-08,45.644,45.895,45.347,45.749,1996943,0
2011-02-09,46.028,46.086,45.329,45.598,2145077,0
2011-02-10,45.403,47.325,45.403,47.157,3744330,0
2011-02-11,46.96,47.307,46.718,47.233,2154685,0
2011-02-14,47.205,47.681,46.831,47.389,2562632,0
2011-02-15,47.148,47.521,46.393,46.449,3766959,0
2011-02-16,46.449,47.166,46.114,46.765,3445989,0
2011-02-17,46.924,47.271,46.403,47.063,3431195,0
2011-02-18,48.181,51.019,48.102,50.487,8709411,0
2011-02-22,49.788,50.085,48.891,49.302,5053160,0
2011-02-23,49.153,49.348,47.884,48.515,3301112,0
2011-02-24,48.409,48.755,47.279,48.219,4571593,0
2011-02-25,48.39,49.265,48.229,48.891,2413883,0
2011-02-28,48.958,49.424,48.697,49.062,2565608,0
2011-03-01,49.081,49.358,47.699,47.978,2386541,0
2011-03-02,48.044,48.535,47.903,48.313,1386816,0
2011-03-03,48.669,50.019,48.669,49.358,3010095,0
2011-03-04,49.192,49.614,48.621,49.275,1952719,0
2011-03-07,49.406,49.675,47.753,48.456,2219242,0
2011-03-08,48.491,49.033,48.072,48.621,2346103,0
2011-03-09,48.525,48.564,47.539,48.201,2235952,0
2011-03-10,47.379,47.529,46.276,46.514,5421094,0
2011-03-11,46.514,46.65,45.96,46.149,3060527,0
2011-03-14,45.952,46.632,45.57,46.124,2347613,0
2011-03-15,44.805,45.96,44.648,45.702,2250455,0
2011-03-16,45.329,45.74,45.029,45.263,3002221,0
2011-03-17,45.942,45.942,45.15,45.188,2825899,0
2011-03-18,46.383,48.21,46.383,46.578,8062315,0
2011-03-21,47.034,47.913,46.728,47.082,2586876,0
2011-03-22,47.016,47.026,46.403,46.476,2250397,0
2011-03-23,46.505,47.223,46.188,47.044,2388871,0
2011-03-24,47.325,47.922,47.261,47.736,2480495,0
2011-03-25,47.838,48.38,47.502,47.93,2098356,0
2011-03-28,48.064,48.172,47.615,47.643,2207005,0
2011-03-29,47.615,48.361,47.465,48.285,1625806,0
2011-03-30,48.515,48.864,48.323,48.688,2152220,0
2011-03-31,48.666,49.575,48.561,49.555,3664945,0
2011-04-01,49.722,50.599,49.703,50.34,3434668,0
2011-04-04,50.34,50.517,50.161,50.459,2036777,0
2011-04-05,50.366,50.391,49.798,49.911,2584127,0
2011-04-06,50.143,50.517,49.519,50.066,2559887,0
2011-04-07,49.73,50.694,49.604,50.105,2754931,0
2011-04-08,50.228,50.312,49.302,49.585,1946693,0
2011-04-11,49.665,50.293,49.665,49.977,1683351,0
2011-04-12,49.749,49.835,49.062,49.247,1817326,0
2011-04-13,49.536,49.931,49.013,49.585,1826370,0
2011-04-14,49.329,50.732,49.192,50.647,2814713,0
2011-04-15,50.657,51.431,50.349,50.814,3782459,0
2011-04-18,50.293,50.581,49.575,50.526,2200726,0
2011-04-19,50.497,51.134,50.45,50.814,2761212,0
2011-04-20,51.46,52.504,51.46,52.317,3017394,0
2011-04-21,52.187,52.625,51.124,51.645,3194477,0
2011-04-25,51.578,52.037,51.253,51.345,1385360,0
2011-04-26,51.578,51.606,50.945,51.31,2358418,0
2011-04-27,51.542,52.046,51.038,52.008,1894064,0
2011-04-28,51.785,52.159,51.516,51.88,1593417,0
2011-04-29,51.734,52.194,51.293,51.839,6039585,0
2011-05-02,52.121,52.234,51.3,51.431,1595539,0
2011-05-03,51.206,51.756,50.88,51.532,1847098,0
2011-05-04,51.507,51.636,49.977,50.898,2368867,0
2011-05-05,50.722,51.319,50.21,50.366,1937908,0
2011-05-06,50.842,51.206,49.968,50.18,2564503,0
2011-05-09,50.312,50.75,50.038,50.517,1513075,0
2011-05-10,50.767,51.479,50.647,51.215,1473875,0
2011-05-11,51.086,51.524,50.265,50.795,2010467,0
2011-05-12,50.775,52.243,50.497,52.15,2723077,0
2011-05-13,52.141,52.679,51.616,51.645,2546070,0
2011-05-16,51.542,51.616,50.497,50.665,2008101,0
2011-05-17,50.497,51.151,50.44,51.067,1717746,0
2011-05-18,51.077,51.077,50.321,50.647,2628254,0
2011-05-19,50.684,52.253,50.638,52.159,3620832,0
2011-05-20,50.609,51.814,50.385,51.3,5699230,0
2011-05-23,50.385,50.459,49.134,49.387,3521055,0
2011-05-24,49.453,49.865,49.023,49.265,3335258,0
2011-05-25,49.201,49.816,49.126,49.519,2514976,0
2011-05-26,49.284,50.218,49.23,50.019,1664225,0
2011-05-27,50.01,50.265,49.675,49.798,1831501,0
2011-05-31,50.314,50.369,49.827,50.36,2705984,0
2011-06-01,50.256,50.391,49.703,49.749,2848126,0
2011-06-02,49.675,49.694,48.891,48.966,3010708,0
2011-06-03,48.621,48.808,47.949,47.978,2510950,0
2011-06-06,47.726,48.007,47.474,47.753,2880846,0
2011-06-07,47.875,48.5,47.539,48.11,2722255,0
2011-06-08,47.81,48.102,47.436,47.586,2692808,0
2011-06-09,47.672,47.762,47.186,47.399,2636293,0
2011-06-10,47.242,47.521,46.86,46.99,2448192,0
2011-06-13,46.98,47.157,46.755,47.006,2253624,0
2011-06-14,47.09,47.529,47.09,47.343,2164075,0
2011-06-15,46.933,47.251,46.267,46.335,2711244,0
2011-06-16,46.431,46.728,45.451,45.905,2926812,0
2011-06-17,46.543,46.822,45.843,45.867,3783366,0
2011-06-20,45.885,46.587,45.885,46.096,2228856,0
2011-06-21,46.198,47.186,45.833,47.016,2703464,0
2011-06-22,46.728,47.465,46.543,46.996,2846450,0
2011-06-23,46.524,47.379,46.141,47.325,2773344,0
2011-06-24,47.044,47.289,46.774,47.119,3519436,0
2011-06-27,46.737,47.653,46.57,47.417,2281242,0
2011-06-28,47.653,48.343,47.493,48.044,2251322,0
2011-06-29,48.118,48.465,47.745,48.285,2377852,0
2011-06-30,48.212,48.721,48.103,48.394,2110284,0
2011-07-01,48.313,48.864,48.172,48.745,1723086,0
2011-07-05,48.678,49.173,48.508,48.855,2250896,0
2011-07-06,48.145,49.033,47.718,48.837,3580940,0
2011-07-07,49.192,49.22,48.535,48.755,2967255,0
2011-07-08,48.409,48.63,47.8,48.229,2928059,0
2011-07-11,47.753,48.118,47.37,47.483,1704671,0
2011-07-12,47.389,47.548,46.86,46.898,2270326,0
2011-07-13,47.109,47.529,46.364,46.524,2711149,0
2011-07-14,46.561,47.063,45.768,45.895,2496980,0
2011-07-15,46.114,46.225,45.337,46.048,2516802,0
2011-07-18,45.833,45.905,44.927,45.16,2675266,0
2011-07-19,45.674,45.942,45.255,45.683,3124872,0
2011-07-20,45.598,45.683,44.545,44.591,3240242,0
2011-07-21,44.814,44.899,44.199,44.274,3811054,0
2011-07-22,44.264,44.795,44.143,44.748,3462591,0
2011-07-25,44.966,45.859,44.748,45.422,5567687,0
2011-07-26,45.385,45.674,45.067,45.357,4196568,0
2011-07-27,44.975,45.077,44.004,44.086,3871121,0
2011-07-28,44.069,44.402,43.778,44.004,2614860,0
2011-07-29,43.704,43.893,43.255,43.575,4370388,0
2011-08-01,43.853,43.976,42.371,43.014,3440837,0
2011-08-02,42.628,43.246,42.32,42.357,4006958,0
2011-08-03,42.399,42.902,41.53,42.839,4239080,0
2011-08-04,42.239,42.716,41.399,41.418,5140884,0
2011-08-05,41.828,41.828,39.757,40.682,6417299,0
2011-08-08,39.662,40.046,38.067,38.2,7429888,0
2011-08-09,38.974,40.309,37.502,39.917,6404052,0
2011-08-10,39.114,39.198,37.221,37.264,8089263,0
2011-08-11,37.865,39.573,37.576,39.236,4834770,0
2011-08-12,39.383,39.796,38.908,39.553,2988683,0
2011-08-15,39.719,40.244,39.628,40.244,2148107,0
2011-08-16,39.796,40.252,39.422,40.008,2948542,0
2011-08-17,39.852,40.617,38.936,39.544,3008612,0
2011-08-18,38.778,38.835,37.201,37.602,5578578,0
2011-08-19,39.383,42.464,39.338,40.729,11605325,0
2011-08-22,41.502,41.951,40.505,40.961,7822327,0
2011-08-23,40.878,42.381,40.626,42.381,6331098,0
2011-08-24,42.211,42.81,41.819,42.781,4447809,0
2011-08-25,42.866,42.893,41.483,41.636,3662440,0
2011-08-26,41.567,43.547,41.464,43.443,5095613,0
2011-08-29,43.995,45.196,43.742,45.16,5228550,0
2011-08-30,44.775,45.823,44.775,45.469,4316307,0
2011-08-31,45.603,46.374,45.436,46.027,3981338,0
2011-09-01,46.178,46.524,45.169,45.329,3535612,0
2011-09-02,44.505,44.976,43.915,44.177,2886568,0
2011-09-06,43.31,44.325,43.115,43.949,5434318,0
2011-09-07,44.661,44.779,43.959,44.538,5665940,0
2011-09-08,44.442,44.557,43.761,43.806,4616893,0
2011-09-09,43.35,43.882,42.772,43.145,4163183,0
2011-09-12,42.574,43.677,42.174,43.668,3564965,0
2011-09-13,43.733,43.892,43.174,43.378,5278989,0
2011-09-14,43.677,44.785,43.202,44.313,6382332,0
2011-09-15,44.767,45.337,44.228,45.188,3168409,0
2011-09-16,45.268,46.24,45.062,46.007,11012521,0
2011-09-19,45.952,46.207,45.13,46.058,3882600,0
2011-09-20,46.198,46.561,45.626,45.664,2601645,0
2011-09-21,45.654,46.178,44.479,44.497,3229307,0
2011-09-22,43.547,44.359,42.902,43.575,5749605,0
2011-09-23,43.031,44.211,42.731,44.105,3586200,0
2011-09-26,44.422,44.899,43.585,44.814,3434770,0
2011-09-27,45.466,46.186,45.277,45.501,3188616,0
2011-09-28,45.813,46.017,44.769,45.101,3100129,0
2011-09-29,45.883,46.147,44.238,45.201,3436084,0
2011-09-30,44.233,45.962,44.233,44.26,4471017,0
2011-10-03,44.115,44.538,42.731,42.769,3169140,0
2011-10-04,42.244,43.788,41.822,43.761,3122992,0
2011-10-05,43.893,44.566,43.433,44.219,3537100,0
2011-10-06,44.424,45.661,44.172,45.651,2455570,0
2011-10-07,45.614,46.157,45.174,45.428,1688244,0
2011-10-10,45.873,47.064,45.324,47.054,1886895,0
2011-10-11,46.915,48.122,46.804,47.907,3137214,0
2011-10-12,48.131,48.956,48.04,48.676,2605153,0
2011-10-13,48.234,48.805,48.122,48.666,2211116,0
2011-10-14,49.097,49.622,48.936,49.622,1700739,0
2011-10-17,49.181,49.779,48.59,48.936,1944493,0
2011-10-18,48.77,49.377,48.272,49.142,3264050,0
2011-10-19,48.973,49.471,48.513,48.618,1767284,0
2011-10-20,48.78,49.229,48.114,48.936,1925794,0
2011-10-21,49.452,50.077,49.199,50.077,2540536,0
2011-10-24,50.067,50.818,49.922,50.548,2314741,0
2011-10-25,50.267,51.476,49.836,49.912,1684650,0
2011-10-26,50.212,50.387,48.461,49.585,2829029,0
2011-10-27,50.716,51.887,50.548,51.679,2674876,0
2011-10-28,50.433,51.476,50.314,51.12,2565427,0
2011-10-31,50.482,51.133,50.237,50.237,2086097,0
2011-11-01,48.908,49.666,48.444,48.58,3034537,0
2011-11-02,49.161,49.779,48.694,49.06,2782497,0
2011-11-03,49.722,50.594,49.097,50.5,2227428,0
2011-11-04,50.042,50.466,49.667,50.289,1197479,0
2011-11-07,50.077,50.173,49.246,49.922,1946645,0
2011-11-08,50.379,50.66,49.759,50.613,1974088,0
2011-11-09,49.622,50.116,48.723,48.993,2110360,0
2011-11-10,49.565,49.769,48.926,49.424,1911842,0
2011-11-11,50.182,50.613,49.978,50.567,1795224,0
2011-11-14,50.53,51.147,49.769,49.856,2273891,0
2011-11-15,49.637,50.697,49.338,50.443,1744661,0
2011-11-16,49.836,51.389,49.769,50.03,2848466,0
2011-11-17,49.994,50.003,48.012,48.444,3004275,0
2011-11-18,48.434,49.367,48.214,48.713,3140711,0
2011-11-21,48.106,48.196,46.924,47.514,3193551,0
2011-11-22,47.542,47.833,46.597,47.168,2546283,0
2011-11-23,46.756,46.899,46.094,46.14,1916519,0
2011-11-25,45.978,46.514,45.784,46.122,1003908,0
2011-11-28,47.273,48.068,47.14,47.666,1752208,0
2011-11-29,47.747,48.206,47.356,47.609,1745154,0
2011-11-30,48.665,49.871,48.579,49.833,2669088,0
2011-12-01,49.585,50.163,49.414,49.536,2318904,0
2011-12-02,49.874,50.239,49.319,49.348,2002984,0
2011-12-05,50.039,51.082,49.675,51.072,2712263,0
2011-12-06,50.974,51.284,50.533,50.701,2019012,0
2011-12-07,50.486,50.617,49.623,50.224,2275952,0
2011-12-08,49.858,50.407,49.107,49.199,2117346,0
2011-12-09,49.395,50.077,49.358,49.865,2076743,0
2011-12-12,49.302,49.565,48.656,49.462,2362357,0
2011-12-13,49.986,50.847,49.646,49.959,2813114,0
2011-12-14,49.713,49.836,48.452,48.488,2394510,0
2011-12-15,48.983,49.161,47.785,48.012,2135089,0
2011-12-16,48.12,49.079,48.055,48.468,3639019,0
2011-12-19,48.685,48.879,47.636,47.756,1753094,0
2011-12-20,48.742,50.394,48.61,50.333,3930841,0
2011-12-21,50.153,50.413,49.432,49.675,3022849,0
2011-12-22,49.723,49.943,49.537,49.809,2070355,0
2011-12-23,49.988,50.061,49.51,49.705,1532495,0
2011-12-27,49.751,49.997,49.433,49.771,1301030,0
2011-12-28,49.596,49.631,48.935,49.06,1490179,0
2011-12-29,49.264,49.547,49.181,49.396,1319782,0
2011-12-30,49.546,49.575,49.229,49.229,1158376,0
2012-01-03,49.867,50.437,49.06,49.107,2082807,0
2012-01-04,49.011,49.171,48.559,48.955,2319143,0
2012-01-05,48.769,49.348,48.598,49.181,1932889,0
2012-01-06,49.181,50.042,48.897,49.867,2009912,0
2012-01-09,49.943,50.166,49.647,49.924,2111617,0
2012-01-10,50.215,51.555,50.09,51.395,2782078,0
2012-01-11,51.405,52.119,51.337,51.8,2346902,0
2012-01-12,51.969,52.194,51.454,51.903,1502893,0
2012-01-13,51.714,51.839,50.823,51.473,1835424,0
2012-01-17,52.1,52.427,51.657,51.866,1519597,0
2012-01-18,52.1,53,51.885,52.992,1900843,0
2012-01-19,53,53.639,52.908,53.602,2167289,0
2012-01-20,53.535,53.93,53.387,53.592,2193798,0
2012-01-23,53.424,54.072,53.104,53.89,1662097,0
2012-01-24,53.707,54.072,53.592,53.816,1809240,0
2012-01-25,53.997,54.137,53.161,53.997,1667443,0
2012-01-26,54.183,54.504,53.789,53.968,1611130,0
2012-01-27,53.845,54.325,53.563,53.836,1563245,0
2012-01-30,53.292,53.387,52.918,53.094,2462273,0
2012-01-31,53.315,53.39,52.119,52.984,2960369,0
2012-02-01,53.451,54.861,53.171,54.335,2616635,0
2012-02-02,54.335,54.869,54.156,54.315,1129456,0
2012-02-03,54.681,55.293,54.606,54.889,1663167,0
2012-02-06,54.315,54.869,54.277,54.353,2297819,0
2012-02-07,54.164,54.296,53.771,54.092,2142722,0
2012-02-08,54.082,54.147,52.983,54.035,1866624,0
2012-02-09,54.082,54.382,53.716,54.072,1729205,0
2012-02-10,53.488,53.602,52.879,53.208,2392795,0
2012-02-13,53.668,53.668,53.114,53.123,1938297,0
2012-02-14,52.963,53.302,52.945,53.292,2189192,0
2012-02-15,53.48,53.726,52.973,53.179,1307580,0
2012-02-16,53.349,54.532,53.225,54.456,1765097,0
2012-02-17,54.343,54.456,53.798,53.864,1947121,0
2012-02-21,54.325,54.391,53.707,53.997,2348163,0
2012-02-22,55.479,58.512,54.804,57.188,6864007,0
2012-02-23,55.373,56.325,54.945,55.084,6669668,0
2012-02-24,55.133,55.546,54.475,54.504,2683364,0
2012-02-27,54.173,54.708,54.025,54.343,1899728,0
2012-02-28,54.438,54.652,53.939,54.239,1727209,0
2012-02-29,54.249,54.457,53.938,54.297,2757984,0
2012-03-01,54.766,54.776,54.183,54.391,2430648,0
2012-03-02,54.341,54.379,53.682,53.767,1519614,0
2012-03-05,53.629,53.89,52.983,53.387,1535614,0
2012-03-06,53.05,53.577,52.516,52.646,1769350,0
2012-03-07,52.834,53.973,52.815,53.634,2243878,0
2012-03-08,53.895,54.002,53.577,53.721,1787733,0
2012-03-09,53.836,54.606,53.649,54.606,1708959,0
2012-03-12,54.718,55.151,54.597,55.026,1135153,0
2012-03-13,55.284,56.156,54.908,56.146,1584529,0
2012-03-14,55.987,56.201,55.797,56.033,1656855,0
2012-03-15,56.025,56.521,55.546,56.493,1671373,0
2012-03-16,56.41,56.85,56.23,56.455,2886440,0
2012-03-19,56.156,57.037,56.156,56.633,1181916,0
2012-03-20,56.306,56.436,55.996,56.361,989620,0
2012-03-21,56.361,56.587,56.107,56.436,1198433,0
2012-03-22,55.142,55.45,54.127,54.193,4723129,0
2012-03-23,54.311,54.472,53.483,54.169,3021988,0
2012-03-26,54.456,55.266,54.438,55.133,2071232,0
2012-03-27,55.338,55.996,54.917,55.835,2757245,0
2012-03-28,55.66,55.893,55.301,55.864,2352459,0
2012-03-29,55.668,56.27,55.3,56.167,2403048,0
2012-03-30,56.465,56.709,56.052,56.474,2636420,0
2012-04-02,56.392,57.191,56.072,56.911,1927173,0
2012-04-03,56.693,56.712,56.137,56.635,1672981,0
2012-04-04,56.147,56.308,55.44,55.741,1050508,0
2012-04-05,55.516,56.308,55.42,56.298,1043665,0
2012-04-09,55.43,55.816,55.15,55.631,1275277,0
2012-04-10,55.372,55.731,54.933,55.141,2310660,0
2012-04-11,55.469,56.523,55.198,56.495,2736145,0
2012-04-12,56.579,57.087,56.438,57.032,1685264,0
2012-04-13,56.617,57.267,56.251,56.787,2435762,0
2012-04-16,57.003,57.04,56.316,56.759,2305553,0
2012-04-17,57.165,58.066,57.032,57.916,2229522,0
2012-04-18,57.879,58.182,57.445,57.813,1656957,0
2012-04-19,57.691,58.144,56.853,57.315,2184513,0
2012-04-20,54.482,55.516,52.663,53.879,14018538,0
2012-04-23,53.371,53.53,52.797,53.409,4771560,0
2012-04-24,53.352,53.418,52.778,52.975,3381445,0
2012-04-25,53.567,54.369,53.333,54.021,2948551,0
2012-04-26,53.925,54.406,53.793,54.207,1902304,0
2012-04-27,54.263,54.793,54.253,54.565,1858549,0
2012-04-30,54.51,54.754,54.161,54.556,2385149,0
2012-05-01,54.697,55.402,54.397,54.821,1696885,0
2012-05-02,54.426,55.255,53.869,55.188,1866377,0
2012-05-03,55.328,55.526,54.754,54.952,2396929,0
2012-05-04,54.273,54.491,53.361,53.548,2606868,0
2012-05-07,53.097,53.483,52.824,53.247,2301504,0
2012-05-08,52.929,53.154,52.195,52.966,2367903,0
2012-05-09,52.581,53.577,52.148,53.192,2157881,0
2012-05-10,53.475,53.558,51.875,52.166,2317642,0
2012-05-11,52.139,52.921,51.885,52.543,1751420,0
2012-05-14,52.024,52.552,51.819,52.09,1317737,0
2012-05-15,52.139,53.145,52.052,52.224,1875517,0
2012-05-16,52.382,52.806,51.857,51.857,2187250,0
2012-05-17,51.76,52.034,51.018,51.205,2524024,0
2012-05-18,51.31,53.548,50.237,51.3,6269276,0
2012-05-21,51.336,52.129,50.342,51.995,4130620,0
2012-05-22,52.129,53.04,51.829,52.692,2136154,0
2012-05-23,52.467,53.295,51.986,53.145,2010004,0
2012-05-24,53.192,53.192,52.525,53.07,1631193,0
2012-05-25,53.173,53.418,52.824,53.126,1421352,0
2012-05-29,53.173,53.831,52.946,53.295,1737783,0
2012-05-30,52.938,53.088,52.343,52.891,2595693,0
2012-05-31,53.06,53.38,52.477,52.921,2466693,0
2012-06-01,51.895,52.316,51.545,51.573,2527552,0
2012-06-04,52.024,52.324,51.104,51.686,1887847,0
2012-06-05,51.478,52.447,51.468,52.381,1302300,0
2012-06-06,52.702,54.325,52.438,54.297,1723073,0
2012-06-07,54.665,54.769,53.589,53.589,2225393,0
2012-06-08,53.567,53.749,53.173,53.643,2950028,0
2012-06-11,53.757,54.002,52.11,52.166,2598199,0
2012-06-12,52.477,53.427,52.195,53.427,1972021,0
2012-06-13,53.238,53.944,53.07,53.145,2194081,0
2012-06-14,53.277,54.133,52.929,53.992,2243989,0
2012-06-15,53.967,54.949,53.796,54.883,2069236,0
2012-06-18,54.565,55.42,54.369,55.246,1445856,0
2012-06-19,55.526,55.526,55.044,55.497,1933020,0
2012-06-20,55.526,55.684,54.923,55.363,1479254,0
2012-06-21,55.355,55.45,53.492,53.539,2112095,0
2012-06-22,53.751,54.364,53.495,54.267,1771363,0
2012-06-25,53.653,53.821,52.891,53.031,1087788,0
2012-06-26,53.333,53.895,53.116,53.653,1265892,0
2012-06-27,54.021,54.445,53.731,54.133,740208,0
2012-06-28,53.948,53.976,52.882,53.646,1384361,0
2012-06-29,54.331,55.865,54.331,55.855,2172730,0
2012-07-02,55.795,56.382,55.667,56.166,1457838,0
2012-07-03,56.108,56.664,56.08,56.607,1000095,0
2012-07-05,55.591,56.523,55.554,56.392,1865309,0
2012-07-06,56.107,56.392,54.137,54.627,2160734,0
2012-07-09,54.711,54.893,53.599,54.193,1446168,0
2012-07-10,54.627,54.92,53.704,54.201,1300911,0
2012-07-11,54.201,54.477,53.569,54.101,1294841,0
2012-07-12,53.627,53.751,52.692,53.42,1426930,0
2012-07-13,53.447,54.201,53.327,53.986,1046290,0
2012-07-16,53.967,54.277,53.382,53.899,761548,0
2012-07-17,54.306,55.069,53.532,54.883,1583355,0
2012-07-18,54.683,56.402,54.683,56.382,1828879,0
2012-07-19,56.316,56.607,56.079,56.25,2774921,0
2012-07-20,56.221,56.372,55.185,55.37,2481948,0
2012-07-23,54.287,54.287,53.41,53.863,2502126,0
2012-07-24,53.787,53.863,53.259,53.551,2784791,0
2012-07-25,53.589,54.164,53.127,53.327,1974701,0
2012-07-26,54.258,54.959,53.684,54.072,2125095,0
2012-07-27,54.486,55.739,54.467,55.554,1724825,0
2012-07-30,55.554,55.795,54.959,55.204,1135726,0
2012-07-31,55.146,55.389,54.609,54.74,1357512,0
2012-08-01,54.836,55.088,54.56,54.655,1588567,0
2012-08-02,54.267,54.883,53.938,54.524,1227987,0
2012-08-03,54.411,55.815,53.863,55.729,1858945,0
2012-08-06,55.805,56.495,55.601,56.25,1426582,0
2012-08-07,56.562,56.893,56.345,56.392,2155864,0
2012-08-08,56.476,56.798,55.768,56.25,1763598,0
2012-08-09,56.298,56.372,55.629,55.759,2393634,0
2012-08-10,55.72,55.921,55.418,55.691,1356253,0
2012-08-13,55.379,55.649,54.967,54.999,1960394,0
2012-08-14,55.361,55.399,54.579,54.74,1994379,0
2012-08-15,54.873,55.969,54.665,55.853,1341538,0
2012-08-16,55.863,56.788,55.805,56.675,2229530,0
2012-08-17,56.703,56.995,56.182,56.382,3110348,0
2012-08-20,56.201,56.514,55.786,55.996,1680788,0
2012-08-21,56.241,56.457,55.389,55.619,2824485,0
2012-08-22,55.583,56.543,54.65,56.279,5527231,0
2012-08-23,55.71,55.843,54.569,54.903,3522003,0
2012-08-24,54.967,55.271,54.645,55.128,2183478,0
2012-08-27,55.004,55.996,54.959,55.601,2369325,0
2012-08-28,55.486,55.815,55.271,55.457,1744923,0
2012-08-29,55.476,55.749,55.413,55.675,2009965,0
2012-08-30,55.261,55.428,54.74,54.92,1656024,0
2012-08-31,55.467,55.683,54.674,55.233,1471539,0
2012-09-04,55.098,55.504,54.749,55.243,1598546,0
2012-09-05,55.389,55.389,54.73,54.994,2084866,0
2012-09-06,55.214,56.382,55.185,56.363,1634553,0
2012-09-07,56.117,56.476,55.96,56.098,1151434,0
2012-09-10,56.107,56.514,55.996,56.25,1835099,0
2012-09-11,55.95,56.779,55.768,56.562,1677175,0
2012-09-12,56.6,56.76,56.269,56.533,1613121,0
2012-09-13,56.412,56.985,56.192,56.58,2230486,0
2012-09-14,56.58,57.354,56.412,56.873,2559984,0
2012-09-17,56.703,56.975,56.326,56.75,1631629,0
2012-09-18,56.75,57.074,55.96,56.005,1899567,0
2012-09-19,56.211,56.26,55.04,55.316,2410116,0
2012-09-20,54.911,55.524,54.903,55.494,2294093,0
2012-09-21,55.701,55.778,54.911,55.079,6078238,0
2012-09-24,55.399,55.399,54.645,54.883,2467393,0
2012-09-25,55.175,55.195,54.534,54.599,2224066,0
2012-09-26,54.524,54.749,54.297,54.693,3764024,0
2012-09-27,54.873,55.601,54.56,55.509,1954376,0
2012-09-28,55.185,55.619,55.079,55.554,2395538,0
2012-10-01,55.778,56.005,55.374,55.982,2542271,0
2012-10-02,56.174,56.505,55.911,56.467,2459441,0
2012-10-03,56.6,57.827,56.486,57.613,3118824,0
2012-10-04,57.599,57.721,57.185,57.618,1754183,0
2012-10-05,58.111,58.374,57.646,57.827,1667496,0
2012-10-08,57.477,57.666,57.192,57.307,1139087,0
2012-10-09,57.221,57.344,56.605,56.633,1805113,0
2012-10-10,56.796,56.796,56.104,56.427,2356892,0
2012-10-11,56.955,57.04,56.266,56.408,1643950,0
2012-10-12,56.614,57.013,56.408,56.662,1695509,0
2012-10-15,56.682,56.937,56.418,56.871,1683568,0
2012-10-16,57.068,57.856,56.881,57.516,1423292,0
2012-10-17,57.166,57.926,57.166,57.627,1372833,0
2012-10-18,57.569,57.847,57.202,57.353,1253597,0
2012-10-19,57.516,57.798,56.472,56.597,2031416,0
2012-10-22,56.614,56.805,56.256,56.71,1626105,0
2012-10-23,56.056,56.577,55.791,56.364,1667888,0
2012-10-24,56.633,56.663,56.322,56.388,1989275,0
2012-10-25,56.747,56.842,56.178,56.237,1385952,0
2012-10-26,56.152,56.408,55.686,56.187,1514100,0
2012-10-31,56.369,56.53,55.858,56.227,1638599,0
2012-11-01,56.482,58.168,56.256,58.12,1820073,0
2012-11-02,58.187,58.3,57.418,57.892,1709616,0
2012-11-05,57.769,57.827,57.363,57.656,1264513,0
2012-11-06,58.12,58.752,57.487,58.451,1167950,0
2012-11-07,58.13,58.241,57.05,57.268,1727219,0
2012-11-08,57.023,57.326,56.597,56.597,1331536,0
2012-11-09,56.691,57.221,56.227,56.729,1205457,0
2012-11-12,56.805,57.192,56.142,56.152,1547509,0
2012-11-13,55.791,56.568,55.782,56.039,2058376,0
2012-11-14,56.256,56.614,55.255,55.32,2525013,0
2012-11-15,55.31,56.217,55.264,55.605,2544209,0
2012-11-16,55.538,56.227,54.496,56.085,3346017,0
2012-11-19,56.597,56.663,55.364,55.772,2526642,0
2012-11-20,55.724,55.724,54.805,55.033,1996613,0
2012-11-21,55.188,55.791,55.12,55.402,1002375,0
2012-11-23,55.724,56.171,55.623,55.973,746692,0
2012-11-26,55.633,55.81,55.023,55.283,2239841,0
2012-11-27,55.329,55.383,54.77,55.061,1866049,0
2012-11-28,54.905,55.431,54.722,55.421,1579247,0
2012-11-29,55.671,56.247,55.584,55.99,1643007,0
2012-11-30,56.02,56.734,55.955,56.682,2445543,0
2012-12-03,56.766,56.983,56.02,56.217,1361277,0
2012-12-04,56.266,56.623,55.916,56.506,1362813,0
2012-12-05,56.482,57.04,55.878,56.682,2147053,0
2012-12-06,56.568,57.003,56.095,56.511,1519926,0
2012-12-07,56.682,56.766,56.01,56.351,1308937,0
2012-12-10,56.427,56.766,56.266,56.398,1457551,0
2012-12-11,56.577,57.438,56.472,57.183,1577315,0
2012-12-12,57.175,57.798,56.886,57.032,1958615,0
2012-12-13,57.116,57.307,56.398,56.822,1260899,0
2012-12-14,56.673,57.136,56.463,56.937,1307548,0
2012-12-17,56.993,57.931,56.805,57.875,1558185,0
2012-12-18,57.901,58.752,57.892,58.667,1563203,0
2012-12-19,58.762,59.469,58.667,58.782,1983125,0
2012-12-20,58.782,58.782,58.13,58.705,1922535,0
2012-12-21,58.14,58.631,57.712,58.13,3485583,0
2012-12-24,57.847,58.034,57.467,57.986,543769,0
2012-12-26,57.807,58.178,57.408,57.589,785379,0
2012-12-27,57.608,57.675,56.418,57.088,1596157,0
2012-12-28,56.71,56.993,56.132,56.132,1261020,0
2012-12-31,56.001,56.454,55.595,56.271,2154890,0
2013-01-02,56.891,58.611,56.891,58.611,3727352,0
2013-01-03,58.316,58.667,58.195,58.412,2704758,0
2013-01-04,58.658,59.008,58.412,58.868,2006290,0
2013-01-07,58.491,59.131,58.491,58.935,1503466,0
2013-01-08,58.694,58.954,58.353,58.46,1097851,0
2013-01-09,58.61,59.131,58.535,58.973,832668,0
2013-01-10,59.285,59.57,58.61,59.209,1130497,0
2013-01-11,59.093,59.54,58.998,59.407,872383,0
2013-01-14,59.169,59.637,59.103,59.461,1121308,0
2013-01-15,59.295,60.025,59.073,59.723,1584545,0
2013-01-16,59.704,60.137,59.124,59.723,1237907,0
2013-01-17,59.804,60.464,59.57,60.377,1278115,0
2013-01-18,60.232,60.423,59.749,60.413,1293778,0
2013-01-22,60.404,60.508,59.723,60.508,1217607,0
2013-01-23,60.538,60.773,60.386,60.404,1559033,0
2013-01-24,60.717,61.134,60.232,60.548,1770441,0
2013-01-25,60.367,60.849,60.222,60.441,1597992,0
2013-01-28,60.669,61.164,60.594,60.602,1291393,0
2013-01-29,60.488,60.888,59.776,60.602,1283851,0
2013-01-30,60.441,60.649,59.665,59.823,1849071,0
2013-01-31,59.978,60.281,59.073,59.179,3694106,0
2013-02-01,59.929,59.929,59.199,59.674,2385016,0
2013-02-04,59.209,59.767,58.686,58.906,2074673,0
2013-02-05,59.362,59.968,58.647,59.832,1874881,0
2013-02-06,59.49,59.841,58.945,59.684,1984157,0
2013-02-07,59.704,59.92,58.886,59.056,3762564,0
2013-02-08,59.425,59.445,57.035,58.353,5420113,0
2013-02-11,58.49,58.694,58.032,58.268,2284004,0
2013-02-12,58.239,58.45,58.022,58.288,1579812,0
2013-02-13,58.48,58.82,57.804,58.288,1854546,0
2013-02-14,58.079,58.239,57.492,57.643,3149742,0
2013-02-15,57.834,58.925,57.643,58.886,2255596,0
2013-02-19,58.916,59.352,58.801,59.018,1498605,0
2013-02-20,59.179,59.295,58.223,58.268,2221761,0
2013-02-21,57.643,58.46,57.643,58.156,2046807,0
2013-02-22,58.82,59.832,57.918,59.56,3240044,0
2013-02-25,59.704,59.998,58.828,58.838,2630446,0
2013-02-26,58.828,59.54,58.694,59.425,2165712,0
2013-02-27,59.56,60.888,59.066,60.488,2210471,0
2013-02-28,60.488,61.343,60.431,61.164,2607294,0
2013-03-01,60.754,61.77,60.508,61.705,2432034,0
2013-03-04,61.542,62.889,61.437,62.869,2650667,0
2013-03-05,63.153,64.427,63.023,64.398,2823019,0
2013-03-06,64.501,64.9,64.294,64.501,2363194,0
2013-03-07,64.501,64.703,64.16,64.444,1577828,0
2013-03-08,64.435,64.767,63.838,64.275,1984014,0
2013-03-11,63.376,63.781,62.709,63.144,3360550,0
2013-03-12,63.106,63.389,62.803,62.956,1639080,0
2013-03-13,63.193,63.385,62.813,62.85,1776539,0
2013-03-14,63.144,63.275,62.615,62.788,2928130,0
2013-03-15,62.597,62.938,62.065,62.073,2637903,0
2013-03-18,61.552,62.273,61.287,62.055,1327726,0
2013-03-19,62.016,62.264,61.352,61.942,1951635,0
2013-03-20,62.386,62.587,61.741,61.825,1779566,0
2013-03-21,61.428,62.167,61.011,61.952,2749108,0
2013-03-22,61.961,62.508,61.581,62.177,1415973,0
2013-03-25,62.236,62.376,61.418,61.513,2469604,0
2013-03-26,61.932,62.548,61.667,62.358,2095195,0
2013-03-27,62.813,62.822,61.657,62.11,1141561,0
2013-03-28,61.845,62.331,61.76,62.292,2014507,0
2013-04-01,62.292,62.558,61.532,61.76,1521750,0
2013-04-02,62.139,62.719,61.835,62.026,1798083,0
2013-04-03,61.932,62.026,61.114,61.277,1405861,0
2013-04-04,61.219,61.532,60.849,61.39,955298,0
2013-04-05,60.404,61.248,59.767,61.154,1570762,0
2013-04-08,61.371,61.371,60.421,60.725,1162735,0
2013-04-09,61.011,61.011,60.096,60.687,2377761,0
2013-04-10,60.877,61.827,60.648,61.658,1145834,0
2013-04-11,61.818,62.113,61.562,61.762,1648888,0
2013-04-12,61.991,61.991,61.134,61.543,1438789,0
2013-04-15,61.391,61.461,59.946,60.004,1860034,0
2013-04-16,60.079,61.105,59.995,61.085,2091611,0
2013-04-17,60.678,60.763,59.491,59.965,2155876,0
2013-04-18,60.22,60.22,59.154,59.457,2165011,0
2013-04-19,59.051,60.089,58.831,59.897,2969189,0
2013-04-22,60.012,60.154,59.077,59.791,1683310,0
2013-04-23,60.23,61.114,60.051,60.858,1773996,0
2013-04-24,61.334,61.447,60.583,61.057,1604920,0
2013-04-25,53.03,55.142,52.83,54.304,16739039,0
2013-04-26,54.218,56.883,54.044,56.453,9586958,0
2013-04-29,56.597,58.119,56.478,57.966,4397211,0
2013-04-30,57.854,57.854,56.225,56.73,5540080,0
2013-05-01,56.606,57.521,56.359,57.043,2612424,0
2013-05-02,56.986,57.682,56.435,57.14,2463951,0
2013-05-03,57.709,57.785,57.178,57.321,2488760,0
2013-05-06,57.795,58.004,57.196,57.785,2137725,0
2013-05-07,57.615,57.738,57.235,57.605,1622544,0
2013-05-08,57.349,57.595,57.091,57.54,2250131,0
2013-05-09,56.74,57.321,56.007,56.12,4116009,0
2013-05-10,56.634,57.287,56.388,57.263,2524538,0
2013-05-13,56.967,57.043,56.054,56.11,2319091,0
2013-05-14,56.255,56.664,55.998,56.225,2222527,0
2013-05-15,56.255,57.891,56.128,57.633,3488247,0
2013-05-16,57.463,57.929,56.921,56.93,2541338,0
2013-05-17,57.034,57.864,56.568,57.672,2362993,0
2013-05-20,57.393,57.785,56.615,56.73,1815503,0
2013-05-21,56.73,57.071,54.961,55.063,5401475,0
2013-05-22,56.064,57.975,55.22,55.73,8345335,0
2013-05-23,55.286,56.322,54.534,55.893,4535964,0
2013-05-24,55.303,55.582,54.589,55.073,4582938,0
2013-05-28,55.562,56.418,55.17,56.225,2915790,0
2013-05-29,55.826,56.711,55.445,56.359,3421887,0
2013-05-30,55.952,56.711,55.952,56.435,2377044,0
2013-05-31,56.1,56.599,55.45,55.587,2664687,0
2013-06-03,55.6,55.826,54.79,55.239,2780683,0
2013-06-04,55.22,55.675,54.761,54.961,2248542,0
2013-06-05,54.228,55.044,54.228,54.761,3247168,0
2013-06-06,54.971,55.609,54.675,55.6,2612854,0
2013-06-07,55.962,56.798,55.683,56.56,2998585,0
2013-06-10,56.54,56.711,55.749,56.092,2220378,0
2013-06-11,55.465,55.768,54.819,54.914,2552017,0
2013-06-12,55.367,55.367,54.694,54.961,1395824,0
2013-06-13,54.781,55.258,54.382,55.142,2547787,0
2013-06-14,55.063,55.376,54.495,54.694,1531078,0
2013-06-17,54.961,55.313,54.401,55.2,2378265,0
2013-06-18,55.103,55.923,55.103,55.835,2849355,0
2013-06-19,55.666,56.196,55.502,55.59,2186223,0
2013-06-20,55.17,55.72,54.932,55.024,2312364,0
2013-06-21,55.22,55.377,54.382,55.034,2704004,0
2013-06-24,54.961,55.17,53.971,54.698,2052254,0
2013-06-25,54.998,56.16,54.761,55.942,3522648,0
2013-06-26,56.312,56.844,55.883,56.55,3282847,0
2013-06-27,56.957,58.37,56.957,57.825,2976873,0
2013-06-28,57.501,58.521,57.392,58.205,3670693,0
2013-07-01,59.069,60.715,58.881,60.07,4671057,0
2013-07-02,59.81,59.975,58.529,59.328,4130312,0
2013-07-03,58.993,59.643,58.871,59.338,1700012,0
2013-07-05,58.69,59.643,58.584,59.496,1671099,0
2013-07-08,59.821,60.414,59.411,60.062,2661317,0
2013-07-09,60.357,60.622,60.186,60.318,1719251,0
2013-07-10,60.347,60.568,60.146,60.431,1640060,0
2013-07-11,60.737,61.443,60.7,61.405,1961682,0
2013-07-12,61.481,61.853,61.253,61.729,1975371,0
2013-07-15,61.606,61.844,61.376,61.834,2360607,0
2013-07-16,61.941,62.168,61.702,61.882,1661896,0
2013-07-17,61.997,62.303,61.815,62.007,1980493,0
2013-07-18,61.97,62.694,61.844,61.872,1730201,0
2013-07-19,61.481,61.787,60.986,61.119,2183127,0
2013-07-22,61.424,61.719,61.056,61.434,1164351,0
2013-07-23,62.226,62.226,60.709,60.824,1356074,0
2013-07-24,61.223,61.665,60.146,60.195,2020724,0
2013-07-25,60.203,60.46,59.996,60.251,1821161,0
2013-07-26,60.116,61.005,59.839,60.968,1776119,0
2013-07-29,60.622,61.549,60.46,60.604,1774081,0
2013-07-30,60.69,61.024,60.333,60.414,1202386,0
2013-07-31,60.7,61.238,60.509,60.968,1251404,0
2013-08-01,61.263,61.768,60.814,61.509,1784723,0
2013-08-02,61.214,61.338,60.405,60.94,1856903,0
2013-08-05,60.843,61.253,60.786,60.968,1390888,0
2013-08-06,60.767,60.968,60.446,60.709,1236047,0
2013-08-07,60.424,61.491,60.424,61.158,2190361,0
2013-08-08,61.491,61.491,60.872,61.233,2252020,0
2013-08-09,60.959,61.702,60.959,61.472,1643083,0
2013-08-12,61.529,61.844,61.051,61.683,1141493,0
2013-08-13,61.805,62.303,61.273,61.997,1234913,0
2013-08-14,62.007,62.073,61.323,61.777,1364563,0
2013-08-15,61.051,61.434,60.728,60.881,1717163,0
2013-08-16,60.843,61.435,60.719,61.273,1902032,0
2013-08-19,61.061,61.313,60.424,60.489,1372315,0
2013-08-20,60.405,60.747,60.166,60.222,2437405,0
2013-08-21,59.839,61.042,59.727,60.106,3266715,0
2013-08-22,60.203,60.737,59.719,60.671,1677610,0
2013-08-23,60.622,61.376,60.328,61.214,2432610,0
2013-08-26,58.657,62.1,58.657,61.348,2824515,0
2013-08-27,60.578,61.005,60.328,60.767,3226674,0
2013-08-28,60.968,61.032,60.328,60.47,3361047,0
2013-08-29,60.232,60.93,59.986,60.651,1622150,0
2013-08-30,61.049,61.137,60.535,60.744,1521686,0
2013-09-03,60.855,61.611,60.644,60.808,1883485,0
2013-09-04,61.104,61.707,60.769,61.199,2951454,0
2013-09-05,61.391,61.583,61.065,61.218,1464335,0
2013-09-06,61.1,61.951,60.604,61.472,2014571,0
2013-09-09,61.283,62.571,61.283,62.425,2105505,0
2013-09-10,62.894,63.264,62.501,63.255,1696785,0
2013-09-11,63.323,63.647,63.057,63.255,1981709,0
2013-09-12,63.038,63.057,62.411,62.425,2467841,0
2013-09-13,62.75,63.01,62.455,62.903,1574890,0
2013-09-16,63.706,63.781,62.727,62.864,2227650,0
2013-09-17,63.018,63.58,62.778,63.236,1815489,0
2013-09-18,62.265,63.14,62.082,63.028,3161077,0
2013-09-19,63.01,63.475,62.703,63.353,3277408,0
2013-09-20,63.561,64.23,63.428,63.754,7514538,0
2013-09-23,63.513,63.865,63.255,63.343,2041585,0
2013-09-24,63.903,63.903,62.703,62.913,2864378,0
2013-09-25,62.826,63.373,62.758,63.199,3121305,0
2013-09-26,63.503,63.58,62.951,63.294,2479345,0
2013-09-27,62.853,63.698,62.569,63.437,3314637,0
2013-09-30,62.867,63.747,62.838,63.405,3068950,0
2013-10-01,63.333,63.99,63.13,63.382,2197239,0
2013-10-02,63.363,63.475,62.768,63.382,1727735,0
2013-10-03,63.304,63.428,62.244,62.786,3860456,0
2013-10-04,62.98,63.467,62.433,63.236,2480314,0
2013-10-07,62.702,63.392,62.214,63.179,2372684,0
2013-10-08,63.226,63.364,62.29,62.559,2317196,0
2013-10-09,62.682,62.806,62.3,62.453,2215477,0
2013-10-10,63.056,63.255,62.627,62.942,2200422,0
2013-10-11,62.682,64.022,62.539,64.022,2140626,0
2013-10-14,63.821,64.547,63.14,64.499,2100164,0
2013-10-15,64.194,64.479,63.831,63.857,2328908,0
2013-10-16,64.117,64.415,63.754,64.089,2084274,0
2013-10-17,63.982,65.075,63.803,65.046,1841527,0
2013-10-18,65.774,66.119,65.638,65.755,2670720,0
2013-10-21,65.697,66.184,65.599,66.011,1301877,0
2013-10-22,66.213,66.518,65.838,66.453,1959156,0
2013-10-23,66.248,66.479,65.981,66.174,1365332,0
2013-10-24,66.194,67.149,66.119,66.787,2087409,0
2013-10-25,67.14,67.445,66.768,67.378,1796887,0
2013-10-28,67.445,67.915,67.188,67.762,1233899,0
2013-10-29,68.089,68.679,67.847,68.374,1506885,0
2013-10-30,68.384,68.679,68.108,68.354,1533856,0
2013-10-31,68.745,69.012,68.429,68.478,2082284,0
2013-11-01,68.788,68.87,68.049,68.229,2484571,0
2013-11-04,68.266,68.384,67.734,68.306,1573163,0
2013-11-05,68.276,68.723,67.9,68.641,1790184,0
2013-11-06,68.562,69.299,68.404,69.102,1394770,0
2013-11-07,69.169,69.474,68.536,68.562,1249573,0
2013-11-08,68.738,69.338,68.728,69.328,1947011,0
2013-11-11,69.122,69.474,68.689,69.141,1361780,0
2013-11-12,69.159,69.299,68.826,69.262,1097588,0
2013-11-13,69.428,69.79,68.817,69.79,2766125,0
2013-11-14,69.78,70.104,69.132,69.981,1679140,0
2013-11-15,70.085,70.526,69.693,70.468,1915649,0
2013-11-18,70.669,70.727,69.971,70.22,1865362,0
2013-11-19,70.393,70.669,69.866,70.172,1182172,0
2013-11-20,70.449,70.449,69.809,69.962,1921404,0
2013-11-21,69.875,70.202,69.187,69.981,2462409,0
2013-11-22,69.761,69.981,67.79,68.897,4636068,0
2013-11-25,69.159,69.819,68.631,69.571,2635741,0
2013-11-26,69.418,70.249,69.408,69.673,2106231,0
2013-11-27,70.047,70.439,69.771,70.344,1510753,0
2013-11-29,70.768,71.276,70.7,71.18,1436745,0
2013-12-02,70.937,71.539,70.66,71.004,2120236,0
2013-12-03,71.143,71.706,70.883,71.304,1717578,0
2013-12-04,70.604,71.488,70.451,71.286,1615116,0
2013-12-05,71.161,71.324,70.806,70.968,1485815,0
2013-12-06,71.521,71.77,71.044,71.655,1529779,0
2013-12-09,71.617,71.655,70.898,71.167,1705931,0
2013-12-10,72.23,72.333,71.024,71.74,2208054,0
2013-12-11,71.98,72.315,71.224,71.291,1830130,0
2013-12-12,71.14,71.366,70.516,71.004,1713566,0
2013-12-13,71.376,71.98,71.338,71.76,1775142,0
2013-12-16,71.72,72.19,71.366,71.607,2165294,0
2013-12-17,71.366,71.789,71.291,71.445,1728505,0
2013-12-18,71.329,72.525,70.804,72.515,2433153,0
2013-12-19,72.849,73.078,72.406,72.581,1959732,0
2013-12-20,72.858,73.194,72.157,72.186,6682813,0
2013-12-23,72.541,73.501,72.397,73.185,1420261,0
2013-12-24,73.356,73.422,73.087,73.278,410321,0
2013-12-26,73.078,73.559,72.858,73.213,606107,0
2013-12-27,73.223,73.73,72.868,72.963,728225,0
2013-12-30,73.481,73.683,73.106,73.422,873972,0
2013-12-31,73.405,73.605,72.949,73.185,1085434,0
2014-01-02,72.982,73.03,72.302,72.82,1413776,0
2014-01-03,72.638,73.241,72.426,72.684,1041597,0
2014-01-06,72.507,72.695,72.19,72.449,1326337,0
2014-01-07,72.584,73.987,72.449,73.711,1621464,0
2014-01-08,73.73,73.883,72.887,73.298,2541955,0
2014-01-09,73.643,73.837,73.185,73.481,1178319,0
2014-01-10,73.74,73.797,72.712,73.106,1215132,0
2014-01-13,72.858,73.087,71.745,71.927,1156420,0
2014-01-14,72.246,72.953,72.062,72.935,1161426,0
2014-01-15,73.096,74.046,72.83,73.623,1340700,0
2014-01-16,73.318,73.978,73.223,73.633,1533413,0
2014-01-17,73.53,74.39,72.935,73.827,1840114,0
2014-01-21,74.537,74.584,72.982,73.048,1282104,0
2014-01-22,72.887,73.021,72.081,72.464,2977556,0
2014-01-23,71.977,72.629,71.775,72.226,1396689,0
2014-01-24,72.226,72.329,70.163,70.231,1855028,0
2014-01-27,70.173,70.47,69.837,70.058,1742289,0
2014-01-28,70.335,71.073,70.173,70.461,1852525,0
2014-01-29,70.268,70.949,69.895,70.173,1687859,0
2014-01-30,70.451,71.498,70.193,71.143,1189643,0
2014-01-31,70.25,70.528,69.673,70.24,2193850,0
2014-02-03,70.47,70.758,67.804,67.9,2595998,0
2014-02-04,68.124,68.245,67.795,67.996,1806579,0
2014-02-05,67.842,68.094,67.468,67.842,1525344,0
2014-02-06,67.824,68.429,67.824,68.114,1658765,0
2014-02-07,68.666,68.785,68.094,68.513,2204871,0
2014-02-10,68.608,68.628,68.074,68.513,1850868,0
2014-02-11,68.469,70.001,68.469,69.732,1933376,0
2014-02-12,68.559,69.732,66.185,66.854,5284281,0
2014-02-13,66.634,67.852,66.278,67.814,3300543,0
2014-02-14,67.651,68.915,67.43,68.745,2598755,0
2014-02-18,68.905,70.25,68.735,70.048,2596210,0
2014-02-19,70.183,70.864,69.866,70.403,2462307,0
2014-02-20,70.643,71.143,70.038,70.816,1975270,0
2014-02-21,72.368,75.502,71.151,74.065,5646307,0
2014-02-24,73.521,74.968,73.269,74.228,2795049,0
2014-02-25,74.362,74.469,73.501,74.155,1596979,0
2014-02-26,77.874,77.874,74.055,74.508,1285981,0
2014-02-27,74.479,74.949,73.922,74.891,1344713,0
2014-02-28,74.209,75.081,74.095,74.939,2417435,0
2014-03-03,75.351,75.502,74.055,74.672,1691795,0
2014-03-04,75.304,77.902,75.276,77.584,3192478,0
2014-03-05,77.565,77.565,76.826,77.318,1965699,0
2014-03-06,77.133,77.788,77.133,77.413,1353494,0
2014-03-07,78.093,78.995,77.259,78.821,2897047,0
2014-03-10,78.399,78.947,77.968,78.458,2282851,0
2014-03-11,78.69,79.015,77.508,77.931,1754812,0
2014-03-12,77.479,77.854,77.183,77.604,2208620,0
2014-03-13,77.825,78.093,76.655,76.856,1625328,0
2014-03-14,76.856,77.087,76.319,76.627,1364929,0
2014-03-17,76.943,77.845,76.722,77.239,1236398,0
2014-03-18,77.183,77.528,76.895,77.346,1206851,0
2014-03-19,76.982,77.427,76.368,76.913,1218754,0
2014-03-20,76.655,77.385,76.531,77.375,877274,0
2014-03-21,78.189,78.189,76.128,76.176,2353805,0
2014-03-24,75.829,76.531,74.804,75.571,1693291,0
2014-03-25,75.726,76.435,74.745,75.437,1424834,0
2014-03-26,75.839,75.839,74.508,74.528,1700162,0
2014-03-27,74.228,74.754,73.75,74.39,1974258,0
2014-03-28,74.584,75.036,74.238,74.574,1001319,0
2014-03-31,75.055,75.437,74.362,74.537,2025523,0
2014-04-01,74.764,75.677,74.537,75.648,2198577,0
2014-04-02,75.455,75.964,75.09,75.726,1609347,0
2014-04-03,75.755,76.167,74.871,75.351,2093286,0
2014-04-04,75.839,76.099,73.959,74.018,2314439,0
2014-04-07,73.797,74.018,71.246,71.715,2848731,0
2014-04-08,72.135,72.823,71.529,71.66,2470253,0
2014-04-09,71.669,72.227,71.255,72.207,1391162,0
2014-04-10,72.14,72.256,70.602,70.745,1863503,0
2014-04-11,70.477,70.872,69.639,69.717,2382491,0
2014-04-14,70.554,71.005,69.996,70.545,2011820,0
2014-04-15,70.495,71.198,69.996,70.889,2080048,0
2014-04-16,71.265,71.612,70.659,71.399,1144963,0
2014-04-17,71.208,71.861,70.814,71.169,1522080,0
2014-04-21,71.294,71.612,70.853,71.141,1875265,0
2014-04-22,71.715,72.861,71.563,71.948,2248892,0
2014-04-23,71.438,71.9,71.203,71.514,1197298,0
2014-04-24,72.177,74.285,71.15,71.294,1547981,0
2014-04-25,71.784,74.169,71.679,72.428,3886816,0
2014-04-28,72.92,73.072,71.169,71.803,2224828,0
2014-04-29,72.246,72.89,71.958,72.486,1896942,0
2014-04-30,72.033,72.91,72.023,72.823,1611643,0
2014-05-01,73.273,73.803,72.506,72.995,1411125,0
2014-05-02,73.217,73.302,72.35,72.38,938450,0
2014-05-05,71.948,72.705,71.533,72.65,996553,0
2014-05-06,72.592,72.784,71.755,71.784,937427,0
2014-05-07,71.622,72.101,70.814,71.448,1179676,0
2014-05-08,71.448,72.563,70.961,71.735,1317367,0
2014-05-09,71.622,72.37,71.169,72.023,916458,0
2014-05-12,72.275,73.545,72.227,73.17,1283295,0
2014-05-13,73.255,73.342,72.524,72.765,985173,0
2014-05-14,72.304,72.72,71.978,72.092,1027416,0
2014-05-15,72.043,72.543,70.889,71.217,1689154,0
2014-05-16,71.303,72.668,70.976,72.592,2147694,0
2014-05-19,72.563,74.178,72.408,74.091,2365742,0
2014-05-20,73.628,74.285,73.207,73.871,2978901,0
2014-05-21,71.141,75.371,70.659,74.476,4093459,0
2014-05-22,74.245,75.774,74.178,75.295,2054697,0
2014-05-23,75.532,76.715,75.322,76.515,1849298,0
2014-05-27,76.715,77.331,76.35,77.043,1390524,0
2014-05-28,77.224,77.224,76.004,76.024,1553630,0
2014-05-29,76.034,76.648,75.85,76.054,1544330,0
2014-05-30,76.35,76.389,75.84,76.225,1624878,0
2014-06-02,76.321,76.63,75.955,76.36,702238,0
2014-06-03,76.11,76.419,76.004,76.321,1318785,0
2014-06-04,76.044,76.409,75.985,76.234,987599,0
2014-06-05,76.139,76.581,75.764,76.292,1688663,0
2014-06-06,76.755,76.956,76.306,76.937,1455717,0
2014-06-09,76.83,77.504,76.437,76.755,1285385,0
2014-06-10,76.38,76.85,75.717,76.101,1336393,0
2014-06-11,75.561,76.149,75.322,76.11,1312767,0
2014-06-12,75.83,76.149,75.658,75.86,1430952,0
2014-06-13,76.014,76.216,75.697,75.936,1046912,0
2014-06-16,75.668,76.054,75.485,75.86,1326134,0
2014-06-17,75.631,76.073,75.571,75.794,1450409,0
2014-06-18,75.591,76.37,75.591,76.263,1413581,0
2014-06-19,76.419,78.82,75.794,76.225,1125930,0
2014-06-20,76.64,76.64,75.764,76.429,1943888,0
2014-06-23,76.429,76.62,76.11,76.59,1040278,0
2014-06-24,76.61,77.803,76.321,77.437,1840657,0
2014-06-25,76.947,78.041,76.937,77.985,1205329,0
2014-06-26,78.051,78.11,77.109,77.831,1327873,0
2014-06-27,77.552,78.226,77.475,78.177,1828738,0
2014-06-30,77.851,78.071,77.303,77.417,1581024,0
2014-07-01,77.61,78.397,77.36,78.135,1415511,0
2014-07-02,77.784,78.34,77.724,78.159,963851,0
2014-07-03,78.061,79.272,77.944,79.053,1077861,0
2014-07-07,78.149,78.773,77.678,78.08,1449590,0
2014-07-08,78.321,78.428,77.85,78.196,1654190,0
2014-07-09,78.388,78.698,77.793,78.11,957427,0
2014-07-10,77.165,77.83,77.145,77.493,1118812,0
2014-07-11,77.763,77.836,77.252,77.522,1084134,0
2014-07-14,77.937,78.588,77.56,78.368,968269,0
2014-07-15,78.428,78.745,78.013,78.216,1171550,0
2014-07-16,78.284,78.918,78.25,78.564,1005540,0
2014-07-17,78.168,78.65,77.793,77.84,1236024,0
2014-07-18,78.293,78.977,77.859,78.938,1149956,0
2014-07-21,78.689,78.943,77.889,78.467,1149504,0
2014-07-22,78.707,79.93,78.698,79.141,1031163,0
2014-07-23,78.987,79.305,78.716,79.046,860798,0
2014-07-24,79.075,80.067,79.006,79.582,1405627,0
2014-07-25,79.344,79.826,79.245,79.631,532866,0
2014-07-28,79.507,80.058,79.189,79.835,550159,0
2014-07-29,79.968,80.452,79.517,79.671,1171009,0
2014-07-30,80.067,80.501,79.489,80.258,970979,0
2014-07-31,79.998,80.158,78.899,78.987,1700351,0
2014-08-01,76.771,79.151,76.771,77.628,1272719,0
2014-08-04,77.686,78.206,77.339,78.071,904371,0
2014-08-05,77.975,78.331,77.291,77.522,850441,0
2014-08-06,77.388,78.196,77.195,78.013,901780,0
2014-08-07,78.187,78.785,77.647,77.898,762939,0
2014-08-08,77.985,78.514,77.579,78.418,773894,0
2014-08-11,78.725,79.285,78.341,78.822,540764,0
2014-08-12,78.66,79.16,78.368,79.046,1235049,0
2014-08-13,79.402,80.604,79.026,80.345,1308531,0
2014-08-14,80.432,80.828,80.163,80.754,1130937,0
2014-08-15,81.185,81.791,80.095,80.673,3239911,0
2014-08-18,81.155,81.589,80.848,81.356,1464658,0
2014-08-19,81.27,82.465,81.27,82.283,1675097,0
2014-08-20,82.108,82.378,81.453,82.167,1447305,0
2014-08-21,82.05,82.764,81.646,82.687,1762583,0
2014-08-22,82.186,83.639,79.121,80.529,5346753,0
2014-08-25,80.191,80.403,78.63,79.882,3654125,0
2014-08-26,79.892,80.585,79.612,79.631,1816802,0
2014-08-27,79.93,79.978,79.189,79.651,1906470,0
2014-08-28,79.582,80.558,79.216,80.325,1816899,0
2014-08-29,80.594,80.594,79.592,80.153,1315029,0
2014-09-02,80.393,80.624,79.721,79.863,1483324,0
2014-09-03,79.988,80.144,79.016,79.131,1677986,0
2014-09-04,79.912,79.912,79.026,79.265,1277237,0
2014-09-05,79.392,80.932,79.245,80.923,1541001,0
2014-09-08,80.51,81.503,80.432,81.096,1158136,0
2014-09-09,80.798,80.951,80.249,80.412,942341,0
2014-09-10,80.673,81.617,80.486,81.503,1647841,0
2014-09-11,81.298,82.264,81.204,82.06,1508358,0
2014-09-12,81.722,82.012,80.778,80.932,2557389,0
2014-09-15,80.941,81.135,80.144,80.577,1302799,0
2014-09-16,80.501,80.808,80.412,80.73,1481284,0
2014-09-17,80.567,81.598,80.549,81.242,1609343,0
2014-09-18,81.366,82.562,81.298,82.533,1288045,0
2014-09-19,82.994,83.717,82.736,83.565,3213618,0
2014-09-22,83.053,83.35,81.868,82.408,1909515,0
2014-09-23,82.571,83.083,82.301,82.311,1465643,0
2014-09-24,82.388,84.133,82.301,83.537,2185468,0
2014-09-25,83.13,83.35,81.722,81.762,2186236,0
2014-09-26,81.732,82.994,81.539,82.919,2640021,0
2014-09-29,82.012,84.758,81.954,84.585,2465436,0
2014-09-30,84.296,85.558,84.152,84.46,3079739,0
2014-10-01,84.182,84.527,82.405,82.601,2086191,0
2014-10-02,81.936,82.331,80.287,81.443,2712268,0
2014-10-03,81.791,82.34,81.694,82.157,2066526,0
2014-10-06,82.359,82.736,81.288,81.579,1186098,0
2014-10-07,80.97,81.569,79.441,79.468,1781510,0
2014-10-08,79.602,81.091,78.897,80.995,1752294,0
2014-10-09,80.881,80.881,78.697,79.074,1858252,0
2014-10-10,79.064,80.435,77.487,77.487,1874729,0
2014-10-13,77.284,77.708,76.144,77.013,3215888,0
2014-10-14,77.593,77.912,76.54,76.733,1972275,0
2014-10-15,76.531,77.314,75.351,76.839,2350917,0
2014-10-16,75.411,76.666,75.401,76.008,1580004,0
2014-10-17,77.187,78.647,76.597,78.318,2565713,0
2014-10-20,78.018,78.531,77.497,78.327,1271834,0
2014-10-21,79.054,80.588,78.347,80.58,1576806,0
2014-10-22,80.705,80.891,79.196,79.215,1213722,0
2014-10-23,80.184,81.073,79.314,80.734,1369368,0
2014-10-24,81.276,82.194,80.861,82.116,1141252,0
2014-10-27,82.039,82.773,81.866,82.165,1401101,0
2014-10-28,82.553,83.549,82.543,83.442,1765432,0
2014-10-29,83.132,83.559,82.581,83.005,1386360,0
2014-10-30,82.813,84.157,82.716,83.924,924497,0
2014-10-31,85.761,85.868,84.718,85.066,1590562,0
2014-11-03,85.287,85.839,84.93,85.383,888395,0
2014-11-04,85.179,85.991,85.105,85.491,903042,0
2014-11-05,85.423,86.167,85.258,85.761,1234532,0
2014-11-06,85.897,86.206,85.509,86.147,983008,0
2014-11-07,86.31,86.379,85.644,85.839,818087,0
2014-11-10,85.78,86.989,85.566,86.871,1068368,0
2014-11-11,86.989,87.867,86.911,87.675,1370625,0
2014-11-12,87.404,87.666,86.475,86.623,1335953,0
2014-11-13,86.862,87.424,86.495,87.414,1173158,0
2014-11-14,87.347,87.673,86.718,87.656,949688,0
2014-11-17,87.675,88.34,87.404,87.886,1868783,0
2014-11-18,88.002,88.687,87.896,88.284,1631691,0
2014-11-19,88.148,88.458,87.587,88.359,1347749,0
2014-11-20,88.011,88.02,87.384,87.693,1735283,0
2014-11-21,92.148,92.228,88.639,88.649,3903689,0
2014-11-24,88.931,89.878,88.717,89.57,1776613,0
2014-11-25,89.115,90.109,88.95,89.561,1376984,0
2014-11-26,88.922,89.815,88.922,89.155,1460649,0
2014-11-28,89.666,91.182,89.58,90.73,982705,0
2014-12-01,90.129,91.724,90.119,90.969,1871325,0
2014-12-02,90.999,91.097,90.089,90.206,2197685,0
2014-12-03,90.119,90.863,89.907,90.563,1125647,0
2014-12-04,90.334,90.769,89.859,90.73,935245,0
2014-12-05,90.979,90.979,90.089,90.544,1120749,0
2014-12-08,90.344,90.853,89.597,90.23,1071746,0
2014-12-09,87.8,89.878,87.424,89.617,1328159,0
2014-12-10,89.597,90.344,88.507,89.463,1694135,0
2014-12-11,90.023,90.912,89.473,90.245,2261703,0
2014-12-12,87.666,90.216,87.666,89.085,2004086,0
2014-12-15,89.898,90.178,88.536,89.57,2371076,0
2014-12-16,89.501,90.739,88.865,89.026,2333287,0
2014-12-17,88.95,90.08,88.33,89.772,2465342,0
2014-12-18,89.693,91.317,89.006,91.317,3170865,0
2014-12-19,91.107,92.634,90.681,90.778,3092296,0
2014-12-22,91.288,92.053,90.931,91.522,1252033,0
2014-12-23,91.917,92.178,91.517,91.965,967615,0
2014-12-24,92.11,92.234,91.415,91.425,364714,0
2014-12-26,91.356,91.772,90.96,91.038,660859,0
2014-12-29,90.931,91.298,90.593,90.622,709321,0
2014-12-30,90.099,90.892,89.541,89.99,935233,0
2014-12-31,90.06,90.749,89.075,89.105,1086911,0
2015-01-02,89.125,90.043,87.347,88.158,1947199,0
2015-01-05,87.279,88.279,86.737,87.809,2586171,0
2015-01-06,87.771,88.148,84.679,85.114,2367644,0
2015-01-07,85.268,86.306,85.169,85.947,1710154,0
2015-01-08,86.439,87.846,86.383,87.099,2016711,0
2015-01-09,87.555,87.716,85.161,85.268,2287948,0
2015-01-12,85.198,85.558,83.825,84.056,1893244,0
2015-01-13,84.502,86.185,82.999,83.658,1602122,0
2015-01-14,82.584,83.609,82.466,83.583,1669222,0
2015-01-15,83.505,83.979,82.284,82.466,939443,0
2015-01-16,82.341,83.786,82.146,83.766,1437830,0
2015-01-20,84.375,85.268,83.525,84.737,2099585,0
2015-01-21,83.281,85.228,83.281,83.746,2204693,0
2015-01-22,84.046,86.519,83.618,86.063,3914882,0
2015-01-23,86.645,87.344,86.17,86.675,2752586,0
2015-01-26,86.713,86.866,85.923,86.617,2123856,0
2015-01-27,85.483,86.751,84.812,85.733,1568643,0
2015-01-28,86.567,86.778,84.803,84.812,1643062,0
2015-01-29,84.638,86.063,84.366,85.733,1668701,0
2015-01-30,85.258,85.782,84.065,84.154,1960565,0
2015-02-02,84.822,86.125,83.136,85.567,1828432,0
2015-02-03,85.821,87.74,85.821,87.721,2061413,0
2015-02-04,87.157,88.339,87.044,87.759,1530464,0
2015-02-05,87.691,88.979,87.43,88.895,1118619,0
2015-02-06,87.875,88.349,84.648,85.134,4001170,0
2015-02-09,84.977,86.18,84.299,85.143,2270323,0
2015-02-10,85.743,86.528,85.404,86.402,1875115,0
2015-02-11,86.626,87.024,85.831,86.063,1922150,0
2015-02-12,86.439,86.936,85.952,86.645,2031728,0
2015-02-13,86.876,87.506,86.703,87.477,2432649,0
2015-02-17,87.324,87.526,86.76,87.324,2976184,0
2015-02-18,87.235,87.516,86.324,87.004,2480549,0
2015-02-19,86.966,88.448,86.528,88.312,2897099,0
2015-02-20,91.995,93.916,91.209,93.748,4981499,0
2015-02-23,93.748,93.748,92.985,93.38,1889193,0
2015-02-24,93.256,94.446,92.985,94.384,1444282,0
2015-02-25,94.185,95.077,94.039,94.642,1425080,0
2015-02-26,94.535,95.057,94.293,94.68,1094656,0
2015-02-27,94.37,94.903,94.137,94.632,1339279,0
2015-03-02,94.563,95.66,94.254,95.65,1028902,0
2015-03-03,95.009,95.524,94.602,94.99,1352749,0
2015-03-04,94.417,95.057,93.906,94.456,1180147,0
2015-03-05,94.582,95.165,93.856,95.106,1157142,0
2015-03-06,94.642,95.242,94.147,94.417,1693722,0
2015-03-09,94.506,94.894,93.935,94.642,1254325,0
2015-03-10,93.341,93.964,92.449,92.459,1390818,0
2015-03-11,92.508,93.168,92.091,92.257,1093588,0
2015-03-12,92.469,93.768,92.314,93.709,819057,0
2015-03-13,93.38,94.98,93.361,94.768,1791731,0
2015-03-16,95.087,96.688,94.797,96.329,1497701,0
2015-03-17,95.715,96.329,95.387,95.941,1499763,0
2015-03-18,95.621,97.57,95.415,96.857,1483258,0
2015-03-19,96.74,97.297,96.714,96.714,1232762,0
2015-03-20,97.337,97.786,97.073,97.347,3544261,0
2015-03-23,97.766,97.766,96.986,97.055,1203464,0
2015-03-24,97.12,97.63,96.628,96.638,1522977,0
2015-03-25,96.589,96.638,94.312,94.332,1482843,0
2015-03-26,93.768,94.602,93.361,93.964,813177,0
2015-03-27,93.681,94.303,93.088,94.077,1056138,0
2015-03-30,94.797,95.715,94.797,95.213,903757,0
2015-03-31,94.35,95.602,93.983,93.983,1930858,0
2015-04-01,93.846,94.699,93.295,94.68,1345320,0
2015-04-02,94.689,95.679,94.36,95.475,1115977,0
2015-04-06,94.456,95.744,93.945,94.844,1374621,0
2015-04-07,95.204,95.592,94.332,94.36,1270761,0
2015-04-08,94.283,95.556,94.283,95.158,1343717,0
2015-04-09,95.118,95.624,94.545,95.163,829763,0
2015-04-10,95.079,96.314,94.816,96.098,1714789,0
2015-04-13,95.39,96.382,95.128,95.128,1258514,0
2015-04-14,94.7,95.351,94.36,95.118,1877173,0
2015-04-15,95.624,95.877,95.059,95.196,983695,0
2015-04-16,94.515,94.739,94.175,94.643,1507572,0
2015-04-17,93.786,93.982,92.641,92.883,1595729,0
2015-04-20,93.679,94.417,93.34,93.924,1216989,0
2015-04-21,93.972,95.264,93.972,94.496,1092314,0
2015-04-22,95.768,97.422,95.719,97.337,2779543,0
2015-04-23,97.005,99.072,96.75,98.592,1571236,0
2015-04-24,99.033,99.033,97.65,98.385,976872,0
2015-04-27,98.612,99.062,98.156,98.744,986744,0
2015-04-28,98.275,99.268,97.988,98.793,911561,0
2015-04-29,98.078,99.201,97.958,98.335,1108068,0
2015-04-30,97.889,98.842,96.995,97.501,1304615,0
2015-05-01,97.501,98.018,97.227,97.756,1032743,0
2015-05-04,97.747,98.813,97.52,98.443,893823,0
2015-05-05,97.958,98.592,97.055,97.188,971826,0
2015-05-06,97.549,97.6,96.227,96.731,929137,0
2015-05-07,96.905,97.59,96.595,97.247,844974,0
2015-05-08,98.443,100.19,97.948,99.85,1482431,0
2015-05-11,99.498,100.03,99.278,99.418,666716,0
2015-05-12,98.972,99.84,98.166,99.358,753329,0
2015-05-13,99.003,99.86,98.492,99.338,599454,0
2015-05-14,99.99,100.92,99.59,100.89,1167546,0
2015-05-15,100.99,101.31,99.268,99.428,1361050,0
2015-05-18,99.181,99.65,98.694,99.438,1130725,0
2015-05-19,99.7,100.88,99.7,100.35,1434839,0
2015-05-20,100.71,100.95,99.87,100.46,1191586,0
2015-05-21,100.69,101.79,100.3,101.23,2332212,0
2015-05-22,102.38,106.14,102.38,103.74,3829874,0
2015-05-26,102.58,103.25,101.05,101.73,2437740,0
2015-05-27,101.84,102.5,101.39,102.23,1217351,0
2015-05-28,101.8,102.26,101.55,102.13,1081774,0
2015-05-29,101.99,102.04,100.6,101.22,2377694,0
2015-06-01,101.9,103.95,101.16,103.41,1857745,0
2015-06-02,102.76,103.84,102.3,103.21,1181204,0
2015-06-03,103.23,103.82,102.75,103.82,988289,0
2015-06-04,103.62,103.86,102.09,102.49,1094485,0
2015-06-05,101.73,103.16,101.73,102.63,1207678,0
2015-06-08,102.38,102.81,101.52,101.56,911110,0
2015-06-09,101.51,101.96,100.97,101.7,1341973,0
2015-06-10,102.3,104.83,102.04,104.45,1787100,0
2015-06-11,104.88,104.9,102.78,102.84,2545028,0
2015-06-12,102.1,102.58,101.53,101.78,1377367,0
2015-06-15,101.14,101.14,99.72,100.14,1822425,0
2015-06-16,100.24,101.07,99.87,100.8,1362858,0
2015-06-17,100.94,101.39,100.29,100.91,910904,0
2015-06-18,100.82,101.59,100.69,101.45,1578339,0
2015-06-19,101.15,101.81,100.77,101.38,1469054,0
2015-06-22,102.07,102.61,100.61,102.53,1299779,0
2015-06-23,102.67,102.68,101.31,101.81,1246258,0
2015-06-24,101.4,101.82,100.07,100.14,1503115,0
2015-06-25,100.44,101.25,100.01,100.67,1448063,0
2015-06-26,100.67,101.05,99.438,100.32,2377798,0
2015-06-29,99.298,99.75,97.988,98.176,1534297,0
2015-06-30,98.661,98.993,97.918,97.928,1772492,0
2015-07-01,98.783,99.478,97.938,98.764,1379528,0
2015-07-02,99.152,99.152,97.786,98.562,801620,0
2015-07-06,97.462,99.082,97.297,99.042,1963815,0
2015-07-07,98.862,100.78,98.236,100.65,2747736,0
2015-07-08,99.258,101.45,99.258,100.75,3177391,0
2015-07-09,101.76,102.38,100.85,100.9,1383180,0
2015-07-10,102.23,102.23,100.92,101.67,885607,0
2015-07-13,102.64,103.32,102.29,102.7,1370142,0
2015-07-14,102.79,103.36,102.49,103.08,694716,0
2015-07-15,103.3,103.88,102.94,103.58,893835,0
2015-07-16,104.51,105.31,104.11,105.3,1030251,0
2015-07-17,105.36,105.4,103.8,104.01,1514270,0
2015-07-20,104.06,104.4,103.72,103.87,1021321,0
2015-07-21,103.54,104.38,103.31,103.4,1022858,0
2015-07-22,103.41,104.35,103.41,103.96,833665,0
2015-07-23,104.11,105.09,103.76,104.48,813955,0
2015-07-24,104.77,105.02,103.72,103.93,856249,0
2015-07-27,103.37,103.73,102.06,102.29,1197270,0
2015-07-28,102.32,102.97,100.98,102.91,1322204,0
2015-07-29,102.63,103,101.73,102.79,1017374,0
2015-07-30,102.23,103.31,101.3,103,609568,0
2015-07-31,103.54,103.72,102.67,103.03,928107,0
2015-08-03,101.96,103.04,101.61,102.33,1014167,0
2015-08-04,102.52,103.08,102.25,102.86,798044,0
2015-08-05,103.29,104.96,103.29,104.02,719922,0
2015-08-06,104.22,104.68,101.36,101.48,1207298,0
2015-08-07,101.36,102.71,100.77,102.71,1647721,0
2015-08-10,100.42,102.28,99.358,102.28,1437383,0
2015-08-11,101.02,101.96,100.41,101.92,1363112,0
2015-08-12,101.33,102.36,100.44,102.01,989394,0
2015-08-13,102.31,102.62,101.08,102.19,787366,0
2015-08-14,101.85,103.44,101.74,102.89,789011,0
2015-08-17,102.48,103.03,101.8,102.83,894334,0
2015-08-18,103.29,104,102.78,102.98,854505,0
2015-08-19,103.73,104.3,102.07,103.52,1913703,0
2015-08-20,102.55,102.89,100.06,100.27,1550713,0
2015-08-21,88.703,90.594,82.91,86.972,8934103,0
2015-08-24,80.181,85.236,78.799,82.07,6940285,0
2015-08-25,84.478,84.603,77.57,77.804,4913910,0
2015-08-26,80.57,81.906,78.71,81.135,5814096,0
2015-08-27,82.207,84.389,81.466,84.36,4436973,0
2015-08-28,82.84,85.344,82.83,83.98,3631129,0
2015-08-31,83.25,83.736,82.267,83.533,3432696,0
2015-09-01,81.195,82.985,80.949,81.926,3904398,0
2015-09-02,83.473,83.736,81.886,83.609,2759584,0
2015-09-03,83.658,84.721,83.279,83.815,3315873,0
2015-09-04,82.431,83.6,81.935,82.929,3276659,0
2015-09-08,84.399,85.519,83.298,85.471,2440119,0
2015-09-09,85.509,86.045,84.077,84.399,3082537,0
2015-09-10,84.751,86.571,84.242,86.016,4227431,0
2015-09-11,85.196,87.096,84.895,87.001,2685261,0
2015-09-14,86.746,87.213,85.986,86.523,1558208,0
2015-09-15,86.824,87.447,86.074,86.688,1838766,0
2015-09-16,86.843,87.293,85.723,87.154,1652033,0
2015-09-17,84.652,85.111,83.077,83.553,7045578,0
2015-09-18,82.499,83.97,82.178,83.279,5758148,0
2015-09-21,83.335,85.042,82.967,84.564,3441010,0
2015-09-22,83.202,84.983,83.192,84.603,3204286,0
2015-09-23,84.223,86.084,84.077,85.324,2310858,0
2015-09-24,84.583,86.142,84.409,85.587,2975413,0
2015-09-25,86.387,87.273,85.177,85.607,2389920,0
2015-09-28,84.934,85.656,83.97,83.989,2362490,0
2015-09-29,83.951,84.925,83.648,84.583,1770601,0
2015-09-30,85.49,86.532,84.855,86.453,2535281,0
2015-10-01,86.367,87.4,85.558,86.561,2652411,0
2015-10-02,84.973,87.233,83.395,87.184,1825624,0
2015-10-05,87.673,89.134,87.144,88.948,1566328,0
2015-10-06,88.852,89.805,88.219,88.462,1788669,0
2015-10-07,88.843,89.413,87.259,88.903,1685139,0
2015-10-08,88.655,90.328,87.963,90.2,1405314,0
2015-10-09,90.239,91.149,90.2,90.601,1365001,0
2015-10-12,90.61,91.354,89.576,91.101,1590031,0
2015-10-13,90.367,91.091,89.195,89.292,1811510,0
2015-10-14,89.235,90.053,88.362,88.362,1970897,0
2015-10-15,88.988,90.387,88.764,90.338,2187830,0
2015-10-16,90.268,91.667,89.106,91.501,1964371,0
2015-10-19,91.413,92.253,90.397,91.95,1104901,0
2015-10-20,91.764,92.596,91.764,92.165,1037498,0
2015-10-21,92.751,92.83,91.246,91.745,1524514,0
2015-10-22,92.293,95.097,92.225,94.667,1534744,0
2015-10-23,95.351,95.781,93.946,95.722,1269335,0
2015-10-26,95.909,96.758,95.429,95.499,1474173,0
2015-10-27,95.439,96.007,94.951,95.811,1118726,0
2015-10-28,96.083,96.172,95.087,95.771,1888964,0
2015-10-29,95.684,96.045,95.361,95.537,1464147,0
2015-10-30,95.731,95.899,95.147,95.224,1262071,0
2015-11-02,95.831,95.977,95.166,95.302,1547349,0
2015-11-03,94.961,95.751,94.853,95.499,1488793,0
2015-11-04,95.509,96.905,94.803,96.613,1378835,0
2015-11-05,96.965,97.247,95.205,95.566,1380347,0
2015-11-06,95.576,96.31,94.931,96.054,983874,0
2015-11-09,95.957,95.982,94.56,95.302,1146430,0
2015-11-10,95.234,96.729,94.833,96.642,965969,0
2015-11-11,97.168,98.355,96.544,97.139,1344642,0
2015-11-12,96.925,97.53,95.781,95.831,869382,0
2015-11-13,95.811,96.455,94.079,94.345,1575671,0
2015-11-16,94.696,95.361,93.806,94.706,1636141,0
2015-11-17,94.412,95.254,93.876,94.248,1891215,0
2015-11-18,94.345,94.696,93.454,94.432,3791024,0
2015-11-19,94.735,95.469,93.624,95.214,4078123,0
2015-11-20,103.87,105.56,98.882,100.86,6775589,0
2015-11-23,100.2,101.48,98.632,98.754,2983442,0
2015-11-24,97.776,98.472,95.509,97.501,3446423,0
2015-11-25,97.72,98.592,97.178,97.59,1973170,0
2015-11-27,97.826,98.482,97.396,97.918,1134993,0
2015-11-30,98.107,98.482,96.768,97.928,4762721,0
2015-12-01,98.661,100.26,98.335,99.478,2376175,0
2015-12-02,99.042,99.488,97.014,97.247,1761648,0
2015-12-03,97.207,97.65,93.767,94.198,2946262,0
2015-12-04,95.722,96.623,94.541,96.397,2284006,0
2015-12-07,96.484,96.777,96.017,96.593,1761581,0
2015-12-08,95.606,96.758,95.293,96.093,1487211,0
2015-12-09,95.89,97.432,95.137,95.509,1607594,0
2015-12-10,95.801,96.31,94.765,94.794,1800971,0
2015-12-11,93.69,94.716,93.68,93.946,2322375,0
2015-12-14,94.178,94.735,92.78,94.119,2398969,0
2015-12-15,95.264,97.109,94.696,95.761,1787466,0
2015-12-16,96.232,96.895,94.803,96.806,1357021,0
2015-12-17,97.063,97.729,95.655,95.655,1634401,0
2015-12-18,94.999,95.429,92.711,93.405,4642807,0
2015-12-21,93.846,94.501,92.537,93.514,1352928,0
2015-12-22,94.287,95.067,93.386,95.009,1084731,0
2015-12-23,95.547,95.987,95.057,95.781,780061,0
2015-12-24,95.684,95.84,95.097,95.38,334754,0
2015-12-28,94.902,96.027,94.725,95.997,709076,0
2015-12-29,96.397,97.729,96.397,97.09,884355,0
2015-12-30,96.866,97.159,95.997,96.054,504214,0
2015-12-31,95.615,96.103,94.297,94.316,975110,0
2016-01-04,92.058,92.741,91.031,92.244,2374207,0
2016-01-05,93.182,93.946,92.438,93.777,1682765,0
2016-01-06,92.293,94.297,92.028,94.109,2135976,0
2016-01-07,92.649,94.537,91.414,92.592,2174936,0
2016-01-08,93.079,94.119,91.198,91.316,1738863,0
2016-01-11,91.982,92.414,91.316,92.159,1927642,0
2016-01-12,92.836,93.297,91.727,92.992,1119645,0
2016-01-13,93.248,93.726,89.776,89.904,1698866,0
2016-01-14,90.503,93.602,89.354,92.473,2201764,0
2016-01-15,89.64,91.111,88.807,89.697,2329018,0
2016-01-19,91.021,91.316,88.276,89.1,2517400,0
2016-01-20,87.778,91.061,86.924,90.188,2371200,0
2016-01-21,90.982,91.836,89.423,90.15,1156948,0
2016-01-22,91.247,92.159,90.395,91.777,860284,0
2016-01-25,91.639,91.826,89.796,89.933,1037310,0
2016-01-26,90.14,90.894,89.248,90.826,987209,0
2016-01-27,90.6,91.434,88.677,88.982,665660,0
2016-01-28,89.933,90.414,88.925,90.222,958840,0
2016-01-29,90.904,93.756,90.286,93.631,1466921,0
2016-02-01,93.413,95.07,92.512,94.482,1049418,0
2016-02-02,93.442,93.786,92.129,92.305,2137820,0
2016-02-03,93.139,94.522,92.159,94.013,1591671,0
2016-02-04,93.905,95.031,92.992,94.855,1310783,0
2016-02-05,94.208,94.365,89.453,89.993,2461596,0
2016-02-08,89.13,89.443,87.138,89.12,2284885,0
2016-02-09,88.315,90.336,87.738,88.364,1574744,0
2016-02-10,89.493,90.6,88.189,88.493,1628326,0
2016-02-11,86.442,90.266,86.442,89.62,1660255,0
2016-02-12,91.15,92.846,89.707,92.707,1923200,0
2016-02-16,91.866,93.935,91.846,93.492,1905606,0
2016-02-17,93.945,96.746,93.542,96.432,1483775,0
2016-02-18,95.876,96.727,94.213,94.581,1424472,0
2016-02-19,94.631,95.698,93.442,95.288,1591808,0
2016-02-22,96.258,96.776,95.1,96.327,1407485,0
2016-02-23,95.63,96.199,94.355,95.453,1564155,0
2016-02-24,94.462,97.043,93.542,96.894,1904663,0
2016-02-25,97.159,98.196,96.023,98.107,1951725,0
2016-02-26,98.942,99.033,92.257,93.875,3378902,0
2016-02-29,93.502,95.413,93.099,94.747,2137205,0
2016-03-01,95.756,96.924,94.688,96.924,1757955,0
2016-03-02,96.601,97.69,96.139,96.7,1351111,0
2016-03-03,96.139,96.552,94.502,95.796,1601104,0
2016-03-04,96.189,97.317,95.15,97.247,1519342,0
2016-03-07,96.229,97.796,95.674,97.433,1746486,0
2016-03-08,96.71,98.285,96.472,97.327,1724445,0
2016-03-09,97.443,98.048,96.969,97.521,1205570,0
2016-03-10,97.6,98.305,94.954,96.099,1711472,0
2016-03-11,96.845,98.315,96.129,97.998,1307164,0
2016-03-14,97.66,98.206,97.267,97.483,1204997,0
2016-03-15,97.197,97.739,96.776,97.386,1032868,0
2016-03-16,97.453,98.572,96.805,98.325,1246321,0
2016-03-17,98.146,99.238,97.65,98.862,1412348,0
2016-03-18,99.348,100.29,98.068,100.01,3072535,0
2016-03-21,99.468,100.01,98.962,100.01,988164,0
2016-03-22,99.68,100.5,99.298,100.15,1188691,0
2016-03-23,99.68,100.05,99.092,99.71,1663170,0
2016-03-24,99.388,100.12,98.724,99.89,1358446,0
2016-03-28,99.88,100.3,99.55,100.05,840959,0
2016-03-29,99.6,100.91,99.221,100.55,739032,0
2016-03-30,100.98,101.37,100.49,101.16,769872,0
2016-03-31,100.73,102.47,100.46,101.98,1564801,0
2016-04-01,101.74,102.73,101.49,102.64,698562,0
2016-04-04,102.86,103.21,102.59,102.91,721457,0
2016-04-05,102.39,102.81,101.75,101.87,816880,0
2016-04-06,101.89,103.25,101.57,103.06,661985,0
2016-04-07,102.59,102.69,100.91,101.44,1024987,0
2016-04-08,102.13,102.37,101.19,101.65,528067,0
2016-04-11,102.32,102.32,100.57,100.89,838598,0
2016-04-12,100.91,101.37,100.13,100.98,1256969,0
2016-04-13,101.24,101.82,100.98,101.58,1103012,0
2016-04-14,102.23,102.32,101.09,101.2,1062495,0
2016-04-15,101.44,101.92,100.37,101.1,1493294,0
2016-04-18,100.83,102.27,100.62,102.06,1001474,0
2016-04-19,102.35,102.6,101.37,102.19,619992,0
2016-04-20,102.51,102.76,101.82,102.01,736773,0
2016-04-21,102.01,102.2,100.55,100.57,961716,0
2016-04-22,100.32,100.71,99.082,100.6,1347149,0
2016-04-25,100.43,100.86,100.18,100.63,729888,0
2016-04-26,102.84,103.23,101.39,102.19,989881,0
2016-04-27,102.23,102.72,100.85,101.8,771686,0
2016-04-28,100.93,101.08,99.368,99.67,1031023,0
2016-04-29,98.803,99.388,97.535,99.211,1334517,0
2016-05-02,99.7,100.6,98.942,100.48,1798603,0
2016-05-03,99.73,100.19,99.023,99.7,727139,0
2016-05-04,99.328,99.55,97.928,98.216,1019822,0
2016-05-05,98.472,99.64,98.325,98.724,909530,0
2016-05-06,97.899,99.53,97.584,99.338,691468,0
2016-05-09,99.66,100.69,99.478,99.96,589425,0
2016-05-10,100.47,101.12,99.74,101.07,613880,0
2016-05-11,101.06,101.79,100.5,100.59,502381,0
2016-05-12,100.68,101.33,99.51,100.48,598465,0
2016-05-13,100.4,101.44,100.29,100.31,633720,0
2016-05-16,100.52,102.79,100.37,102,824473,0
2016-05-17,101.79,101.88,100.17,100.43,692164,0
2016-05-18,100.49,101.38,100.1,100.97,850852,0
2016-05-19,100.06,100.74,99.042,99.72,643810,0
2016-05-20,100.18,101.85,99.89,101.3,1022965,0
2016-05-23,101.91,103.27,101.82,102.87,1863256,0
2016-05-24,103.37,105.67,103.32,105.52,2345270,0
2016-05-25,101.3,104.16,100.1,103.25,4558261,0
2016-05-26,103.23,105.95,103.11,105.04,2284435,0
2016-05-27,105.5,106.13,105.05,106.09,1162769,0
2016-05-31,106.19,106.85,104.12,104.87,2045574,0
2016-06-01,104.07,105.67,103.85,105.41,1094554,0
2016-06-02,105.14,106.43,104.71,106.3,834307,0
2016-06-03,105.82,105.97,104.93,105.66,1505620,0
2016-06-06,105.57,106.57,105.29,106.31,1291365,0
2016-06-07,106.48,107.11,106.42,106.63,1024105,0
2016-06-08,106.86,107.02,105.53,105.64,1226638,0
2016-06-09,105.29,105.79,104.91,105.73,1277662,0
2016-06-10,104.07,105.37,103.99,104.66,1043475,0
2016-06-13,103.81,105.18,103.81,103.88,1079789,0
2016-06-14,103.53,104.67,103.03,104.43,677519,0
2016-06-15,105,105.1,104.34,104.49,984655,0
2016-06-16,104.06,104.92,103.47,104.7,702043,0
2016-06-17,104.49,104.65,102.97,103.59,1313545,0
2016-06-20,104.54,105.95,104.26,105.56,1173043,0
2016-06-21,105.84,106.42,105.32,106.1,1557034,0
2016-06-22,105.97,106.09,104.59,104.67,1106026,0
2016-06-23,106.22,107.11,105.33,107.11,1232445,0
2016-06-24,102.13,104.69,101.87,103.56,3665533,0
2016-06-27,102.5,103.06,101.3,102.44,1482144,0
2016-06-28,103.43,104.27,102.97,104.21,1219556,0
2016-06-29,104.82,107.53,104.82,107.45,1200836,0
2016-06-30,107.53,109.92,107.26,109.74,1757362,0
2016-07-01,109.86,110.58,109.48,110.04,769763,0
2016-07-05,109.64,111.12,109.37,110.84,1282176,0
2016-07-06,110.16,111.42,110,111.38,1022389,0
2016-07-07,111.29,112.35,110.97,112.34,829175,0
2016-07-08,113.37,114.38,112.37,113.85,1124636,0
2016-07-11,114.4,114.75,113.72,113.98,1125570,0
2016-07-12,114.8,115.07,113.87,114.69,945851,0
2016-07-13,115.3,115.31,114.26,114.27,703121,0
2016-07-14,114.87,115.21,113.99,114.74,725195,0
2016-07-15,114.93,114.93,112.83,113.35,1887837,0
2016-07-18,113.26,114.1,112.92,113.62,581686,0
2016-07-19,113.44,113.86,112.93,113.15,680177,0
2016-07-20,111.18,113.66,111.12,113.16,1329900,0
2016-07-21,112.85,112.86,111.11,111.58,780427,0
2016-07-22,111.98,112.72,111.39,112.45,595183,0
2016-07-25,112.36,112.43,111.85,112.34,466122,0
2016-07-26,112.52,112.99,111.59,112.01,644537,0
2016-07-27,111.98,111.98,110.42,110.94,1498560,0
2016-07-28,111.05,111.4,109.84,110.45,2002381,0
2016-07-29,110.62,110.62,108.83,109.41,2727411,0
2016-08-01,109.84,110.18,108.44,109.2,3109269,0
2016-08-02,108.96,109.06,107.15,107.67,1424939,0
2016-08-03,107.34,108.3,107.3,108.27,1026551,0
2016-08-04,108.61,109.06,108.15,108.34,603073,0
2016-08-05,108.49,110.32,108.49,109.91,741102,0
2016-08-08,110.23,110.84,109.91,110.43,1141570,0
2016-08-09,110.45,111.16,110.23,110.53,784423,0
2016-08-10,110.53,111.42,110.49,111.26,860399,0
2016-08-11,111.31,111.96,110.89,111.54,695264,0
2016-08-12,110.97,111.32,110.26,110.49,688941,0
2016-08-15,110.93,112.45,110.3,111.71,1017911,0
2016-08-16,111.42,111.42,110.81,110.87,822040,0
2016-08-17,111.19,111.4,110.42,111.14,950667,0
2016-08-18,110.92,111.55,110.4,110.94,778648,0
2016-08-19,110.99,111.58,110.56,111.2,604659,0
2016-08-22,111.14,111.79,110.72,110.94,647326,0
2016-08-23,111.64,112.39,110.9,112.23,1197324,0
2016-08-24,106.84,108.77,106.46,108.29,4025063,0
2016-08-25,108.39,109.3,108.01,108.44,1262801,0
2016-08-26,108.22,109.46,108.11,108.76,855439,0
2016-08-29,108.85,109.56,108.85,109.2,1020823,0
2016-08-30,109.15,109.58,108.55,109.57,1319331,0
2016-08-31,109.53,109.98,109.08,109.87,1178563,0
2016-09-01,109.7,110.75,109.29,110.74,1142617,0
2016-09-02,111.31,111.49,109.86,110.48,819133,0
2016-09-06,110.3,110.47,108.84,109.78,1339224,0
2016-09-07,109.86,110.38,109.36,110.38,1283822,0
2016-09-08,109.86,110.39,109.27,109.39,866669,0
2016-09-09,108.36,108.9,107.69,107.7,1140481,0
2016-09-12,107.37,108.36,106.79,107.98,1182077,0
2016-09-13,105.57,106.68,104.83,105.19,1709210,0
2016-09-14,105.46,106.65,105.21,106.57,1308876,0
2016-09-15,106.6,108.41,106.12,108.19,1143185,0
2016-09-16,107.86,107.92,106.62,107.45,2648566,0
2016-09-19,107.86,108.41,107.4,107.43,905786,0
2016-09-20,108.19,108.29,107.13,107.42,827924,0
2016-09-21,107.96,109.42,107.35,109.21,961844,0
2016-09-22,109.56,109.91,109.03,109.2,1030006,0
2016-09-23,108.61,108.97,107.71,108.34,1063726,0
2016-09-26,107.64,107.93,107.04,107.43,1029018,0
2016-09-27,107.35,108.87,107.04,108.55,749708,0
2016-09-28,108.47,108.74,107.83,108.62,914582,0
2016-09-29,108.22,108.88,107.38,107.76,580663,0
2016-09-30,107.97,108.77,107.66,108.45,1057872,0
2016-10-03,108.27,108.56,107.35,107.61,615103,0
2016-10-04,107.89,108.36,107.33,107.81,376108,0
2016-10-05,108.52,108.55,107.31,107.4,818016,0
2016-10-06,107.18,107.74,106.75,107.63,1075841,0
2016-10-07,107.78,107.78,105.75,106.25,1337971,0
2016-10-10,107.27,107.63,106.92,106.95,719845,0
2016-10-11,106.88,107.02,105.36,105.81,1440960,0
2016-10-12,105.78,106.82,105.23,106.33,1396175,0
2016-10-13,105.62,106.12,105.33,105.62,1120455,0
2016-10-14,106.36,106.97,105.76,105.81,860605,0
2016-10-17,105.77,106.35,105.45,105.7,597282,0
2016-10-18,106.77,107.59,105.9,105.97,729936,0
2016-10-19,106.62,107.36,105.97,106.99,1007623,0
2016-10-20,106.8,107.11,106.12,106.7,633742,0
2016-10-21,106.51,107.68,105.9,107.25,2833570,0
2016-10-24,108,108.77,107.59,108.4,925107,0
2016-10-25,108.42,108.59,106.89,107.11,1117216,0
2016-10-26,107,107.31,106.47,106.62,854035,0
2016-10-27,107.16,107.29,106.03,106.12,1209268,0
2016-10-28,106.3,107.45,106.16,106.97,1065467,0
2016-10-31,107.51,107.93,107.08,107.53,1364275,0
2016-11-01,107.81,107.97,105.45,106.19,1059878,0
2016-11-02,106.21,106.44,104.85,105.02,1217987,0
2016-11-03,107.19,107.19,104.3,104.42,1122781,0
2016-11-04,103.45,105.17,103.4,104.11,1046669,0
2016-11-07,105.42,106.79,105.19,106.7,1151338,0
2016-11-08,106.75,107.72,106.17,107.14,858120,0
2016-11-09,103.11,108.35,102.08,108.14,2167149,0
2016-11-10,108.38,109.36,106,108.01,1484944,0
2016-11-11,107.78,110.28,107.49,110.14,2325500,0
2016-11-14,110.26,110.81,108.7,108.79,1842663,0
2016-11-15,109.24,110.57,109,109.67,1421406,0
2016-11-16,109.6,109.79,108.74,109.63,1927817,0
2016-11-17,109.58,112.58,109,112.54,1883516,0
2016-11-18,112.48,115.32,112.37,114.69,4822227,0
2016-11-21,113.96,114.69,113.42,114.38,1942796,0
2016-11-22,114.95,115.36,114.33,115.13,1361444,0
2016-11-23,115.03,115.08,114.26,114.53,1493759,0
2016-11-25,114.61,114.88,114.03,114.78,497659,0
2016-11-28,114.61,115.2,113.99,114.42,1096712,0
2016-11-29,114.25,115.33,114.04,114.87,1461146,0
2016-11-30,114.87,114.96,112.41,112.42,1567068,0
2016-12-01,112.53,112.93,111.15,112.11,1831857,0
2016-12-02,111.99,112.57,110.98,112,807521,0
2016-12-05,112.66,114.29,110.24,113.62,1028687,0
2016-12-06,113.52,113.59,112.44,113.26,826764,0
2016-12-07,113.05,115.34,112.95,115.31,912698,0
2016-12-08,115.13,116.43,114.84,116.36,1005087,0
2016-12-09,116.27,116.33,115.37,115.68,1162417,0
2016-12-12,115.33,115.66,114.24,114.74,968098,0
2016-12-13,114.89,117.25,114.76,116.48,947733,0
2016-12-14,116.73,117.34,116.24,116.36,931302,0
2016-12-15,116.4,116.88,115.84,116.47,838565,0
2016-12-16,116.97,116.97,115.45,116.01,1054686,0
2016-12-19,115.86,117.3,115.75,116.84,630490,0
2016-12-20,117.31,117.31,116.36,117.08,634044,0
2016-12-21,116.97,117.06,116.09,116.38,473900,0
2016-12-22,115.98,116.14,114.97,115.61,679354,0
2016-12-23,115.69,116.14,115.3,115.62,390489,0
2016-12-27,116.06,116.63,115.32,115.6,606784,0
2016-12-28,115.58,115.59,113.9,114.17,769644,0
2016-12-29,114.12,114.56,113.54,113.65,616184,0
2016-12-30,114.04,114.47,112.28,113.34,1459282,0
2017-01-03,113.07,114.01,112.83,113.48,1433228,0
2017-01-04,113.44,114.34,113.03,113.71,866026,0
2017-01-05,113.51,114.45,113.23,114.4,978503,0
2017-01-06,114.65,116.07,114.25,115.89,892378,0
2017-01-09,115.93,116.02,114.84,115.55,699573,0
2017-01-10,115.48,115.67,114.31,115.15,903543,0
2017-01-11,115.14,115.73,114.53,115.42,790873,0
2017-01-12,115.28,116.19,114.42,116.08,703287,0
2017-01-13,116.07,116.31,115.55,116.14,590028,0
2017-01-17,116,116.35,114.64,115.13,741467,0
2017-01-18,115.64,115.9,114.68,114.84,667835,0
2017-01-19,115.11,115.44,114.12,115,963812,0
2017-01-20,115.52,116.25,114.83,116.14,1335085,0
2017-01-23,116.09,116.49,115.27,116.14,960669,0
2017-01-24,116.76,117.87,116.31,117.77,943789,0
2017-01-25,118.66,119.56,118.1,119.02,1428055,0
2017-01-26,119.01,119.12,117.41,117.49,1041992,0
2017-01-27,118.14,118.28,117.25,117.62,693209,0
2017-01-30,117.52,117.58,116.35,117.56,711155,0
2017-01-31,117.45,117.61,116.65,117.61,1139686,0
2017-02-01,117.52,118.01,116.43,116.75,898353,0
2017-02-02,116.25,117.23,115.47,116.87,721900,0
2017-02-03,117.57,118.27,117.35,117.4,835008,0
2017-02-06,117.13,117.21,116.32,116.93,704757,0
2017-02-07,117.28,117.62,116.24,116.52,774787,0
2017-02-08,110.98,116.7,110.98,115.58,2875596,0
2017-02-09,115.59,116.31,114.85,115.13,1699491,0
2017-02-10,115.6,116.59,114.94,116.57,1258456,0
2017-02-13,117.23,117.71,116.25,117.43,1037168,0
2017-02-14,117.2,117.89,116.57,117.86,1434115,0
2017-02-15,117.57,117.98,116.97,117.97,1007879,0
2017-02-16,118.02,118.35,117.4,118.26,868285,0
2017-02-17,118.26,118.88,117.23,118.87,1636353,0
2017-02-21,118.44,119.55,117.83,118.88,1387634,0
2017-02-22,118.78,119.17,118.13,118.45,1212747,0
2017-02-23,118.51,119.99,118.08,119.57,1551763,0
2017-02-24,125.47,127.4,122.85,126.96,3316402,0
2017-02-27,125.91,126.53,124.34,124.82,2142568,0
2017-02-28,124.69,124.83,123.37,124.41,1828938,0
2017-03-01,124.86,124.86,123.16,123.51,2350789,0
2017-03-02,122.92,124.39,122.84,124.14,1522642,0
2017-03-03,124.35,125.63,123.69,125.43,1397248,0
2017-03-06,124.71,125.51,124.4,125.07,1013362,0
2017-03-07,125.41,125.46,124.26,124.37,1040239,0
2017-03-08,124.03,124.62,123.83,124.57,1442434,0
2017-03-09,124.9,124.97,123.25,123.74,1276383,0
2017-03-10,124.66,124.66,123.64,123.92,1270740,0
2017-03-13,123.83,124.06,123.43,123.93,2111914,0
2017-03-14,123.86,124.01,122.83,123.29,2035222,0
2017-03-15,123.91,124.33,123.15,123.65,1369541,0
2017-03-16,123.62,123.92,122.88,123.33,1270308,0
2017-03-17,123.48,123.61,122.67,122.9,1568314,0
2017-03-20,122.55,123.17,121.76,122.38,1391916,0
2017-03-21,122.51,122.78,119.96,120.06,1768672,0
2017-03-22,120.27,120.5,119.82,120.13,1584480,0
2017-03-23,120.31,121.07,118.91,119,1497602,0
2017-03-24,119.44,119.64,118.12,118.73,1790642,0
2017-03-27,117.87,118.08,116.83,117.48,2085542,0
2017-03-28,117.77,117.92,116.67,117.04,2669562,0
2017-03-29,116.87,117.18,115.81,116.92,4290326,0
2017-03-30,116.59,116.83,114.48,114.67,2069682,0
2017-03-31,114.55,115.43,114.35,115.03,4439999,0
2017-04-03,115.09,115.56,113.87,115.21,4108187,0
2017-04-04,114.74,115.82,114.74,115.07,1691669,0
2017-04-05,115.61,116.32,115.09,115.59,1845667,0
2017-04-06,115.42,117.24,114.95,117.19,3038676,0
2017-04-07,117.37,118.33,117.19,117.83,2575696,0
2017-04-10,117.92,118.67,117.42,117.99,2076175,0
2017-04-11,117.74,118.12,116.76,118.05,1682259,0
2017-04-12,117.61,117.76,116.89,117.21,1656234,0
2017-04-13,117.43,118.26,117.1,117.27,1085307,0
2017-04-17,117.67,118.04,117.31,118.01,911142,0
2017-04-18,117.8,118.84,117.65,118.72,1706977,0
2017-04-19,119.02,119.09,118.07,118.34,1404632,0
2017-04-20,118.48,118.5,117.22,117.65,2768090,0
2017-04-21,117.85,118.1,117.3,117.74,2329537,0
2017-04-24,118.78,118.78,117.63,118.13,1756665,0
2017-04-25,118.29,118.74,117.98,118.45,2083321,0
2017-04-26,118.27,118.45,115.01,115.19,3983146,0
2017-04-27,122.68,125.08,122.49,124.95,4965064,0
2017-04-28,125.42,125.42,124.16,124.55,1953640,0
2017-05-01,124.89,125.01,124.06,124.86,1389401,0
2017-05-02,125.09,125.52,124.36,125.25,1435504,0
2017-05-03,125.34,125.34,124.43,124.94,941389,0
2017-05-04,125.27,125.46,124.81,125.29,980537,0
2017-05-05,125.81,125.81,125.04,125.48,759275,0
2017-05-08,125.49,125.68,124.89,125.5,979820,0
2017-05-09,125.55,126.4,125.24,126.05,1102827,0
2017-05-10,125.78,126.78,125.78,126.41,1385676,0
2017-05-11,126.16,126.51,125.42,126.19,983348,0
2017-05-12,126.19,126.19,125.48,125.84,797805,0
2017-05-15,125.66,126.96,125.35,126.95,1352013,0
2017-05-16,126.9,126.93,126.43,126.82,935679,0
2017-05-17,126.08,126.74,124.63,124.69,1479916,0
2017-05-18,124.54,125.17,123.56,124.49,1706310,0
2017-05-19,124.62,126,124.04,124.72,2704623,0
2017-05-22,124.84,126.6,124.5,126.48,1728774,0
2017-05-23,127.12,129.41,126.71,128.47,2634941,0
2017-05-24,138.97,139.51,135.69,137.09,5307758,0
2017-05-25,136.81,138.07,134.71,137.62,3547692,0
2017-05-26,137.29,139.12,136.11,137.82,2330642,0
2017-05-30,137.74,139.46,137.26,139.31,2620020,0
2017-05-31,139.46,140.34,138.78,139.9,2376169,0
2017-06-01,139.81,140.92,139.53,140.59,1913202,0
2017-06-02,140.48,142.13,140.38,142.05,1530607,0
2017-06-05,141.86,142.7,141.43,141.89,1479421,0
2017-06-06,141.42,142.18,140.85,140.88,1997672,0
2017-06-07,141.36,142.05,140.68,141.21,1454991,0
2017-06-08,141.47,142.23,140.86,141.95,1420545,0
2017-06-09,142.24,143.05,138.36,139.47,1900561,0
2017-06-12,138.22,139.4,137.27,139,1785962,0
2017-06-13,139.06,139.97,138.67,139.14,1500471,0
2017-06-14,139.76,140.29,138.12,139.45,911748,0
2017-06-15,138.22,139.74,137.39,139.26,1350633,0
2017-06-16,137.91,139.72,137.91,138.75,1931022,0
2017-06-19,139.46,140.54,139.01,140.01,1699143,0
2017-06-20,139.82,140.16,139.29,139.43,1047739,0
2017-06-21,140.04,140.77,139.24,139.51,1271857,0
2017-06-22,139.16,139.9,138.86,139.25,1098079,0
2017-06-23,139.5,140.04,138.82,139.66,1551850,0
2017-06-26,137.67,139.11,136.96,137.66,1370946,0
2017-06-27,137.05,137.67,134.54,134.57,1548667,0
2017-06-28,136.9,136.9,133.77,134.65,1541543,0
2017-06-29,134.26,134.41,131.65,132.4,1794999,0
2017-06-30,133.05,134.06,132.08,132.11,2307025,0
2017-07-03,133.12,133.13,130.94,130.94,763312,0
2017-07-05,131.21,132.19,130.56,131.28,1282422,0
2017-07-06,130.53,131.45,129.9,130.74,1415426,0
2017-07-07,131.64,132.64,131.35,131.54,1207796,0
2017-07-10,131.18,132.07,130.64,131.51,1185758,0
2017-07-11,131.82,132.62,131.33,132,992884,0
2017-07-12,133.13,133.42,132.67,133.12,1332502,0
2017-07-13,133.09,133.63,131.43,132.04,1601276,0
2017-07-14,132.53,133.03,132.32,132.52,1576304,0
2017-07-17,132.6,133.39,132.26,132.71,1013859,0
2017-07-18,132.33,133.45,132.29,133.29,810792,0
2017-07-19,133.07,134.89,132.93,134.82,1085662,0
2017-07-20,134.8,135.54,133.83,135.01,1162261,0
2017-07-21,134.32,135.41,133.82,134.47,851889,0
2017-07-24,134.61,135.89,134.35,135.88,913123,0
2017-07-25,136.46,137.29,135.57,136.47,943531,0
2017-07-26,136.63,137.02,136,136.77,983367,0
2017-07-27,136.53,137.33,134.77,136.5,1259686,0
2017-07-28,136.11,136.64,135.03,135.26,982310,0
2017-07-31,135.19,137.03,135.14,136.84,1136318,0
2017-08-01,137.26,138.33,135.34,137.05,1011615,0
2017-08-02,137.11,137.21,135.46,136.16,1241673,0
2017-08-03,136.58,137.27,135.88,136.77,881975,0
2017-08-04,136.78,137.41,136.32,136.53,667443,0
2017-08-07,135.9,136.68,135.57,136.28,868673,0
2017-08-08,135.66,136.84,135.44,135.81,748774,0
2017-08-09,135.63,136.6,134.89,136.45,763743,0
2017-08-10,135.62,136.11,134.43,134.79,930862,0
2017-08-11,136.36,136.67,134.72,136.23,746640,0
2017-08-14,137.02,139.2,137.02,138.51,1151690,0
2017-08-15,138.02,138.71,135.44,137.09,1552228,0
2017-08-16,136.97,137.83,136.7,137.54,1078228,0
2017-08-17,137.32,137.5,134.06,134.09,1258902,0
2017-08-18,133.58,134.72,133.4,133.74,1309660,0
2017-08-21,134.11,135.71,133.61,135.54,1783052,0
2017-08-22,135.77,137.97,135.21,137.77,2263545,0
2017-08-23,137.87,139.02,133.24,135.15,2564045,0
2017-08-24,134.9,135.43,133.34,134.94,1948285,0
2017-08-25,135.29,137.41,135.29,136.98,1534217,0
2017-08-28,136.92,137.8,136.11,137.52,1475334,0
2017-08-29,136.39,138.22,136.38,137.63,1022442,0
2017-08-30,137.41,139.76,137.38,139.59,1863542,0
2017-08-31,139.69,141.3,139.38,141.06,2343550,0
2017-09-01,141.44,141.87,140.67,141.51,1077750,0
2017-09-05,140.68,142.06,140.47,141.15,1374039,0
2017-09-06,141.76,142.1,140.36,140.75,1188570,0
2017-09-07,140.61,141.37,139.69,140.64,1529856,0
2017-09-08,140.78,141.31,140.56,141.17,966889,0
2017-09-11,142.04,142.69,141.48,142.25,1099375,0
2017-09-12,142.54,142.61,140.15,141.99,1793124,0
2017-09-13,141.31,141.87,140.37,141.67,1235060,0
2017-09-14,140.95,141.7,140.2,141.69,1268275,0
2017-09-15,141.46,141.96,140.72,141.74,1427432,0
2017-09-18,141.68,143.67,141.22,143.41,1412262,0
2017-09-19,143.91,145.64,143.2,144.94,1723975,0
2017-09-20,144.93,145.51,143.6,144.57,1253257,0
2017-09-21,145.42,145.5,143.67,144.1,1164228,0
2017-09-22,143.68,146.32,143.68,145.92,1314558,0
2017-09-25,145.13,145.59,143.37,144.34,1328492,0
2017-09-26,144.83,145.21,143.71,144.37,1168877,0
2017-09-27,143.81,145.28,143.29,143.97,1548577,0
2017-09-28,143.07,143.63,141.21,141.92,1812676,0
2017-09-29,141.79,142.53,139.99,141.75,2573290,0
2017-10-02,141.87,142.9,140.79,141.35,1588208,0
2017-10-03,141.38,141.91,140.92,141.46,1248082,0
2017-10-04,141.36,142.5,139.83,142.28,1616581,0
2017-10-05,142.6,142.74,141.63,142.47,1071775,0
2017-10-06,142.35,144.24,142.04,144.18,992714,0
2017-10-09,144.34,144.34,143.41,143.96,786958,0
2017-10-10,143.95,144.72,143.46,144.18,777988,0
2017-10-11,144.17,144.68,143.18,143.66,1217023,0
2017-10-12,143.65,145.93,143.46,145.86,1104186,0
2017-10-13,146.81,146.99,145.25,145.65,1029738,0
2017-10-16,146,146,144.64,144.74,742980,0
2017-10-17,144.78,145.64,144.525,145.5,1143605,0
2017-10-18,145.9,146.46,145.142,145.77,888208,0
2017-10-19,145.4,146.65,145.378,146.62,874093,0
2017-10-20,146.46,148.42,146.46,147.97,1175841,0
2017-10-23,148.53,148.89,146.96,147.32,810405,0
2017-10-24,147.09,148.62,145.83,148.62,1139996,0
2017-10-25,148.35,149.74,147.97,149.46,1460655,0
2017-10-26,150.05,151.95,149.43,151.33,1124533,0
2017-10-27,151.4,153.86,150.82,153.46,1172752,0
2017-10-30,153.165,153.26,150.385,151.45,953949,0
2017-10-31,151.78,151.99,150.51,151.02,859132,0
2017-11-01,151.85,152.215,150.55,151.36,892377,0
2017-11-02,151.34,152.32,150.6,152.15,925527,0
2017-11-03,151.89,154.04,151.04,153.64,962437,0
2017-11-06,153.86,154.19,152.04,152.68,671201,0
2017-11-07,153.25,153.33,151.58,152.51,662897,0
2017-11-08,152.61,153.19,151.67,152.96,734279,0
2017-11-09,152.01,152.59,150.58,152.42,954732,0
2017-11-10,151.66,153.45,151.56,153.28,712019,0
