Date,Open,High,Low,Close,Volume,OpenInt
1993-05-03,0.8514,0.8786,0.8334,0.8608,948470,0
1993-05-04,0.8608,0.8608,0.8244,0.8514,1311432,0
1993-05-05,0.8244,0.8786,0.8244,0.8514,1433303,0
1993-05-06,0.8334,0.9238,0.8334,0.9238,2071799,0
1993-05-07,0.9238,0.9602,0.9059,0.9602,1339691,0
1993-05-10,0.9602,0.9966,0.9513,0.9874,1037665,0
1993-05-11,0.9874,0.9874,0.9332,0.9784,848677,0
1993-05-12,0.9784,0.9784,0.9059,0.9059,588159,0
1993-05-13,0.9602,0.9602,0.9059,0.9513,281715,0
1993-05-14,0.9059,0.9513,0.9059,0.9513,228723,0
1993-05-17,0.9513,0.9602,0.9059,0.9332,508679,0
1993-05-18,0.9602,0.9602,0.9238,0.9332,307327,0
1993-05-19,0.9238,0.9602,0.9238,0.9332,181925,0
1993-05-20,0.9332,0.9602,0.9332,0.9602,568729,0
1993-05-21,0.9602,1.0146,0.9332,1.0146,925506,0
1993-05-24,0.9784,1.0054,0.9602,1.0054,447743,0
1993-05-25,1.0054,1.0054,0.9332,0.9874,334704,0
1993-05-26,0.9874,1.0054,0.9332,0.9602,1355587,0
1993-05-27,0.9784,0.9874,0.9238,0.9238,1250495,0
1993-05-28,0.9059,0.9332,0.8786,0.8786,1172781,0
1993-06-01,0.9059,0.9059,0.8514,0.8514,2079748,0
1993-06-02,0.8514,0.8514,0.7065,0.7789,2471851,0
1993-06-03,0.7789,0.7971,0.7338,0.7971,580210,0
1993-06-04,0.7609,0.9059,0.7609,0.9059,532523,0
1993-06-07,0.9332,0.9332,0.8514,0.9059,1064157,0
1993-06-08,0.9332,0.9332,0.8608,0.9332,519275,0
1993-06-09,0.9332,0.9602,0.9059,0.9602,692368,0
1993-06-10,0.9602,0.9874,0.9059,0.9602,256990,0
1993-06-11,0.9602,0.9874,0.9059,0.9059,258754,0
1993-06-14,0.9602,0.9602,0.9059,0.9152,270232,0
1993-06-15,0.9059,0.9332,0.8514,0.9332,565194,0
1993-06-16,0.9332,0.9332,0.8786,0.9059,207534,0
1993-06-17,0.9332,0.9332,0.8786,0.9059,272883,0
1993-06-18,0.9332,0.9332,0.8786,0.9059,114802,0
1993-06-21,0.9332,0.9332,0.8786,0.9059,83893,0
1993-06-22,0.9059,0.9513,0.8514,0.9059,770962,0
1993-06-23,0.9238,1.0054,0.8786,0.9332,1782137,0
1993-06-24,1.0054,1.1052,0.9332,1.0146,1615226,0
1993-06-25,1.0146,1.0781,0.9874,1.0146,982029,0
1993-06-28,1.0146,1.0781,1.0146,1.0781,1037665,0
1993-06-29,1.0781,1.0781,1.0146,1.0781,976730,0
1993-06-30,1.0509,1.1052,1.0509,1.1052,967897,0
1993-07-01,1.1052,1.1322,1.0781,1.0781,289662,0
1993-07-02,1.1142,1.1322,1.0781,1.0781,347948,0
1993-07-06,1.1322,1.1322,1.0146,1.0146,238445,0
1993-07-07,0.9874,1.0509,0.9874,1.0146,232262,0
1993-07-08,1.0146,1.0146,0.9784,1.0146,22079,0
1993-07-09,0.9784,1.0509,0.9784,1.0509,126286,0
1993-07-12,1.0509,1.0509,1.0146,1.0146,238445,0
1993-07-13,1.0146,1.0509,1.0146,1.0146,85664,0
1993-07-14,1.0509,1.0781,1.0146,1.0146,139532,0
1993-07-15,0.9874,1.0509,0.9602,0.9874,182804,0
1993-07-16,1.0146,1.0146,0.9602,0.9602,35325,0
1993-07-19,0.9602,1.0146,0.9059,0.9238,323222,0
1993-07-20,0.9602,0.9602,0.9059,0.9059,144835,0
1993-07-21,0.9602,0.9602,0.9059,0.9602,339998,0
1993-07-22,0.9602,0.9602,0.9332,0.9602,121870,0
1993-07-23,0.9332,0.9874,0.9332,0.9874,536936,0
1993-07-26,0.9513,1.0146,0.9513,0.9602,68879,0
1993-07-27,0.9602,1.0146,0.9602,1.0146,242858,0
1993-07-28,0.9874,1.0509,0.9602,1.0054,566080,0
1993-07-29,0.8786,0.9332,0.7338,0.7515,3019385,0
1993-07-30,0.7971,0.7971,0.7338,0.7338,2101822,0
1993-08-02,0.7609,0.7609,0.7065,0.7246,1044730,0
1993-08-03,0.7338,0.7338,0.6792,0.7065,992623,0
1993-08-04,0.6792,0.7609,0.6792,0.7338,1021768,0
1993-08-05,0.7515,0.7609,0.7065,0.7065,627015,0
1993-08-06,0.7065,0.7609,0.7065,0.7609,576678,0
1993-08-09,0.7065,0.7609,0.7065,0.7246,493663,0
1993-08-10,0.7609,0.7609,0.7065,0.7338,578444,0
1993-08-11,0.7609,0.8244,0.7609,0.8244,177508,0
1993-08-12,0.8244,0.8786,0.7971,0.8514,612886,0
1993-08-13,0.8514,0.8514,0.7971,0.8244,233141,0
1993-08-16,0.7971,0.8514,0.7971,0.8514,1432420,0
1993-08-17,0.8514,0.8514,0.7971,0.8244,255222,0
1993-08-18,0.8244,0.8514,0.7971,0.8514,584626,0
1993-08-19,0.8514,0.8514,0.7971,0.8061,481299,0
1993-08-20,0.8514,0.8514,0.7971,0.8061,380627,0
1993-08-23,0.7971,0.8514,0.7971,0.7971,98909,0
1993-08-24,0.8514,0.8786,0.7971,0.8244,209301,0
1993-08-25,0.8786,0.8786,0.7971,0.8244,311740,0
1993-08-26,0.8786,0.8786,0.8244,0.8786,196051,0
1993-08-27,0.8786,0.8786,0.8244,0.8608,330287,0
1993-08-30,0.8786,0.9059,0.8514,0.9059,136884,0
1993-08-31,0.9059,0.9332,0.8786,0.9332,430081,0
1993-09-01,0.9332,0.9332,0.8786,0.9059,247274,0
1993-09-02,0.9332,0.9332,0.8786,0.9332,154546,0
1993-09-03,0.9332,0.9874,0.9059,0.9602,805403,0
1993-09-07,0.9602,0.9602,0.9059,0.9238,286132,0
1993-09-08,0.9332,0.9332,0.8786,0.8786,337352,0
1993-09-09,0.9059,0.9332,0.8786,0.8786,102443,0
1993-09-10,0.9332,0.9332,0.8786,0.8786,330287,0
1993-09-13,0.9332,0.9332,0.8786,0.9238,341769,0
1993-09-14,0.8786,0.9332,0.8514,0.888,498964,0
1993-09-15,0.9332,0.9332,0.8608,0.9332,136000,0
1993-09-16,0.9332,0.9332,0.8786,0.9332,478650,0
1993-09-17,0.9332,0.9332,0.8786,0.9332,617301,0
1993-09-20,0.9332,0.9332,0.8786,0.8786,635845,0
1993-09-21,0.9332,0.9332,0.8244,0.9059,285247,0
1993-09-22,0.9059,0.9059,0.8514,0.8514,618183,0
1993-09-23,0.8514,0.9059,0.8514,0.8514,541352,0
1993-09-24,0.9059,0.9059,0.8514,0.9059,531638,0
1993-09-27,0.9059,0.9059,0.8514,0.9059,410651,0
1993-09-28,0.8514,0.9059,0.8514,0.9059,349717,0
1993-09-29,0.9059,0.9059,0.8514,0.8786,288780,0
1993-09-30,0.8786,0.9332,0.8514,0.9332,631432,0
1993-10-01,0.9059,0.9602,0.9059,0.9059,1475692,0
1993-10-04,0.9059,0.9874,0.9059,0.9874,456571,0
1993-10-05,0.9874,1.0146,0.9602,1.0146,799222,0
1993-10-06,1.0146,1.0146,0.9059,0.9238,727691,0
1993-10-07,0.9059,0.9602,0.9059,0.9059,153663,0
1993-10-08,0.9602,0.9784,0.9602,0.9602,21194,0
1993-10-11,0.9332,0.9602,0.9059,0.9059,314393,0
1993-10-12,0.9602,1.0146,0.9332,0.9874,714445,0
1993-10-13,0.9874,1.0146,0.9602,0.9602,339998,0
1993-10-14,0.9602,0.9602,0.9332,0.9602,185454,0
1993-10-15,0.9602,0.9874,0.9332,0.9332,498077,0
1993-10-18,0.9332,0.9874,0.9332,0.9332,535171,0
1993-10-19,0.9332,0.9874,0.8514,0.9059,395637,0
1993-10-20,0.8786,0.9059,0.7971,0.9059,1170136,0
1993-10-21,0.8786,0.9059,0.8786,0.888,370027,0
1993-10-22,0.8786,0.9059,0.8786,0.888,232262,0
1993-10-25,0.9059,0.9059,0.8514,0.8514,145720,0
1993-10-26,0.8514,0.9059,0.8514,0.9059,156311,0
1993-10-27,0.8786,0.8786,0.8244,0.8786,314393,0
1993-10-28,0.8514,0.8786,0.8244,0.8786,354131,0
1993-10-29,0.8786,0.9602,0.8608,0.9602,729457,0
1993-11-01,0.9059,0.9602,0.9059,0.9059,69771,0
1993-11-02,0.9602,0.9874,0.9332,0.9874,251687,0
1993-11-03,0.9332,1.0146,0.9059,0.9332,839848,0
1993-11-04,0.888,0.9059,0.8786,0.8786,200467,0
1993-11-05,0.8514,0.9332,0.8514,0.9332,204000,0
1993-11-08,0.8786,0.9332,0.8786,0.888,648209,0
1993-11-09,0.9332,0.9332,0.8786,0.9059,45923,0
1993-11-10,0.8786,0.9332,0.8786,0.9059,128052,0
1993-11-11,0.9059,0.9332,0.8514,0.8514,163378,0
1993-11-12,0.8786,0.9059,0.8514,0.8514,129820,0
1993-11-15,0.8786,0.9059,0.8514,0.9059,22957,0
1993-11-16,0.9059,0.9059,0.8244,0.8786,151012,0
1993-11-17,0.8786,0.9059,0.8244,0.8514,194286,0
1993-11-18,0.8786,0.9059,0.8244,0.8244,246391,0
1993-11-19,0.8244,0.8786,0.8244,0.8244,31794,0
1993-11-22,0.8244,0.8786,0.8244,0.8244,73299,0
1993-11-23,0.8334,0.8514,0.7971,0.7971,481299,0
1993-11-24,0.8514,0.8514,0.7609,0.7971,328518,0
1993-11-26,0.8244,0.8514,0.8244,0.8514,55637,0
1993-11-29,0.8514,0.8786,0.8244,0.8608,80363,0
1993-11-30,0.8514,0.8514,0.7971,0.8244,298495,0
1993-12-01,0.8244,0.8244,0.7971,0.8244,142184,0
1993-12-02,0.8514,0.8514,0.7971,0.7971,58286,0
1993-12-03,0.7971,0.8514,0.7971,0.7971,58286,0
1993-12-06,0.8514,0.8514,0.7971,0.7971,144835,0
1993-12-07,0.8244,0.8244,0.7971,0.8061,52105,0
1993-12-08,0.7971,0.8244,0.7609,0.7609,161612,0
1993-12-09,0.8244,0.8244,0.7609,0.8244,67119,0
1993-12-10,0.8244,0.8244,0.7609,0.7789,46804,0
1993-12-13,0.7609,0.7971,0.7338,0.7338,280832,0
1993-12-14,0.7609,0.7609,0.7065,0.7609,247274,0
1993-12-15,0.7609,0.7609,0.7338,0.7338,92726,0
1993-12-16,0.7971,0.7971,0.7338,0.7515,122751,0
1993-12-17,0.7609,0.7609,0.7065,0.7338,89195,0
1993-12-20,0.7065,0.7609,0.7065,0.7065,428313,0
1993-12-21,0.7338,0.7338,0.6792,0.6792,488363,0
1993-12-22,0.7065,0.8786,0.6524,0.8514,2090342,0
1993-12-23,0.8786,0.8786,0.8244,0.8244,622598,0
1993-12-27,0.8334,0.8514,0.7971,0.8244,168675,0
1993-12-28,0.7971,0.8514,0.7971,0.8244,119218,0
1993-12-29,0.8514,0.8514,0.7971,0.7971,139532,0
1993-12-30,0.7971,0.8514,0.7971,0.8334,200467,0
1993-12-31,0.7971,0.8514,0.7971,0.8244,233141,0
1994-01-03,0.8244,0.8514,0.7971,0.8514,72414,0
1994-01-04,0.8244,0.8514,0.7971,0.8244,197819,0
1994-01-05,0.8514,0.8514,0.7971,0.8334,292315,0
1994-01-06,0.8514,0.8514,0.7971,0.7971,144835,0
1994-01-07,0.8514,0.8514,0.7971,0.8244,258754,0
1994-01-10,0.7971,0.8514,0.7971,0.7971,147477,0
1994-01-11,0.7971,0.8514,0.7971,0.8514,261402,0
1994-01-12,0.8514,0.8514,0.7971,0.8061,324989,0
1994-01-13,0.7971,0.8244,0.7609,0.8244,345299,0
1994-01-14,0.7971,0.8786,0.7971,0.8786,2128318,0
1994-01-17,0.8786,0.9602,0.8514,0.9602,1102134,0
1994-01-18,0.9332,0.9874,0.9332,0.9602,1053563,0
1994-01-19,0.9332,0.9602,0.9332,0.9332,388571,0
1994-01-20,0.9602,0.9602,0.9332,0.9513,187222,0
1994-01-21,0.9602,0.9602,0.8786,0.9059,317922,0
1994-01-24,0.8786,0.9238,0.8786,0.888,219896,0
1994-01-25,0.8786,0.9059,0.8244,0.8244,116573,0
1994-01-26,0.8244,0.8514,0.7609,0.7609,143063,0
1994-01-27,0.8244,0.8244,0.7609,0.7609,339117,0
1994-01-28,0.7971,0.8514,0.7971,0.8244,164261,0
1994-01-31,0.8514,0.8786,0.8244,0.8514,558132,0
1994-02-01,0.8786,0.8786,0.8244,0.8244,131584,0
1994-02-02,0.8244,0.8786,0.8244,0.8786,134236,0
1994-02-03,0.8786,0.9059,0.8514,0.9059,317922,0
1994-02-04,0.9238,0.9332,0.8514,0.8786,256108,0
1994-02-07,0.8514,0.8786,0.8514,0.8786,40623,0
1994-02-08,0.8514,0.8514,0.8244,0.8244,33557,0
1994-02-09,0.8244,0.8786,0.8244,0.8608,377095,0
1994-02-10,0.8244,0.9059,0.8244,0.9059,317040,0
1994-02-11,0.8514,0.9059,0.8514,0.8786,169560,0
1994-02-14,0.8514,0.9059,0.8514,0.8514,211066,0
1994-02-15,0.888,0.9059,0.8514,0.8608,333819,0
1994-02-16,0.8514,0.9059,0.8514,0.888,212832,0
1994-02-17,0.8608,0.9059,0.8514,0.888,153663,0
1994-02-18,0.8786,0.8786,0.8244,0.8244,14130,0
1994-02-22,0.8244,0.8608,0.8244,0.8334,136000,0
1994-02-23,0.8244,0.8786,0.8244,0.8786,24728,0
1994-02-24,0.8244,0.8514,0.8244,0.8514,287013,0
1994-02-25,0.8786,0.8786,0.8244,0.8786,122751,0
1994-02-28,0.8608,0.8608,0.8244,0.8244,289662,0
1994-03-01,0.8514,0.8786,0.8514,0.8786,14130,0
1994-03-02,0.8244,0.9602,0.8244,0.9059,1127743,0
1994-03-03,0.9059,0.9332,0.8786,0.8786,175741,0
1994-03-04,0.9059,1.0509,0.9059,1.0146,1571952,0
1994-03-07,1.0509,1.0509,0.9874,1.0054,469822,0
1994-03-08,1.0509,1.0509,0.9602,0.9784,415064,0
1994-03-09,1.0146,1.0146,0.9602,1.0146,193403,0
1994-03-10,1.0146,1.0509,0.9602,1.0054,657040,0
1994-03-11,0.9874,1.0509,0.9874,1.0326,189871,0
1994-03-14,1.0509,1.0509,0.9874,1.0326,196936,0
1994-03-15,0.9874,1.0509,0.9874,1.0146,505143,0
1994-03-16,0.9874,1.0509,0.9874,1.0326,113922,0
1994-03-17,1.0146,1.0598,0.9874,1.0146,917562,0
1994-03-18,1.0146,1.0146,0.9332,0.9602,1088002,0
1994-03-21,0.9602,0.9874,0.9332,0.9332,904317,0
1994-03-22,0.9513,0.9874,0.9332,0.9332,304674,0
1994-03-23,0.9602,0.9602,0.9332,0.9513,68000,0
1994-03-24,0.9332,0.9784,0.8608,0.9059,2936369,0
1994-03-25,0.9059,0.9332,0.8786,0.9332,359434,0
1994-03-28,0.8786,0.9332,0.8786,0.888,377095,0
1994-03-29,0.8786,0.9332,0.8786,0.8786,50335,0
1994-03-30,0.8514,0.9059,0.8514,0.8514,93612,0
1994-03-31,0.8514,0.8786,0.7971,0.8061,229612,0
1994-04-04,0.7971,0.8334,0.7971,0.8244,317040,0
1994-04-05,0.8786,0.8786,0.8244,0.8244,498077,0
1994-04-06,0.8514,0.8514,0.8244,0.8244,130702,0
1994-04-07,0.8244,0.8514,0.7609,0.8514,658809,0
1994-04-08,0.8514,0.8514,0.7971,0.8061,113042,0
1994-04-11,0.7971,0.8514,0.7971,0.7971,776261,0
1994-04-12,0.8244,0.8514,0.7971,0.8334,583742,0
1994-04-13,0.8514,0.8514,0.7971,0.8334,123637,0
1994-04-14,0.8061,0.8514,0.8061,0.8334,143063,0
1994-04-15,0.8514,0.8514,0.7971,0.8061,57404,0
1994-04-18,0.8514,0.8514,0.7971,0.7971,236676,0
1994-04-19,0.7971,0.8514,0.7971,0.8244,74185,0
1994-04-20,0.7971,0.8244,0.7971,0.8061,115688,0
1994-04-21,0.8061,0.8514,0.7971,0.7971,57404,0
1994-04-22,0.8244,0.8514,0.7971,0.7971,45923,0
1994-04-25,0.7971,0.7971,0.7971,0.7971,10596,0
1994-04-26,0.8514,0.8514,0.7971,0.7971,150132,0
1994-04-28,0.7609,0.8244,0.7609,0.7971,106856,0
1994-04-29,0.7609,0.8244,0.7609,0.7971,56517,0
1994-05-02,0.7609,0.8244,0.7609,0.7971,130702,0
1994-05-03,0.8244,0.8244,0.7609,0.7971,131584,0
1994-05-04,0.7609,0.7609,0.7609,0.7609,2650,0
1994-05-05,0.8244,0.8244,0.7609,0.8244,30908,0
1994-05-06,0.7609,0.8244,0.7609,0.8244,261402,0
1994-05-09,0.8244,0.8244,0.7971,0.7971,59170,0
1994-05-10,0.7609,0.8514,0.7609,0.8244,295842,0
1994-05-11,0.8514,0.8514,0.7971,0.7971,140417,0
1994-05-12,0.7971,0.8244,0.7971,0.7971,30025,0
1994-05-13,0.8244,0.8244,0.7971,0.7971,8831,0
1994-05-16,0.8244,0.8244,0.7609,0.7971,114802,0
1994-05-17,0.7971,0.8244,0.7609,0.7609,342649,0
1994-05-18,0.6251,0.6524,0.5073,0.6343,3264007,0
1994-05-19,0.6524,0.6792,0.5978,0.6524,1134808,0
1994-05-20,0.6792,0.6792,0.5978,0.6524,950238,0
1994-05-23,0.6524,0.6792,0.6251,0.6792,172208,0
1994-05-24,0.6792,0.7065,0.6251,0.6524,225193,0
1994-05-25,0.7065,0.7065,0.6251,0.7065,83012,0
1994-05-26,0.7065,0.7065,0.6524,0.6524,56517,0
1994-05-27,0.7065,0.7065,0.7065,0.7065,1767,0
1994-05-31,0.6792,0.6792,0.6792,0.6792,11481,0
1994-06-01,0.7065,0.7065,0.6792,0.7065,261402,0
1994-06-02,0.6792,0.6792,0.6792,0.6792,14130,0
1994-06-03,0.7065,0.7065,0.7065,0.7065,882,0
1994-06-06,0.7065,0.7065,0.6792,0.7065,30025,0
1994-06-07,0.7065,0.7065,0.6524,0.6524,21194,0
1994-06-08,0.6524,0.6524,0.6524,0.6524,15898,0
1994-06-09,0.7065,0.7065,0.6792,0.6976,97142,0
1994-06-10,0.7065,0.7338,0.6792,0.7338,93612,0
1994-06-13,0.7338,0.7971,0.7338,0.7881,147477,0
1994-06-14,0.7971,0.7971,0.7609,0.7971,125402,0
1994-06-15,0.7971,0.7971,0.7609,0.7609,145720,0
1994-06-16,0.7609,0.7609,0.7338,0.7338,29142,0
1994-06-17,0.7065,0.7338,0.6792,0.6976,214600,0
1994-06-20,0.6792,0.6792,0.6524,0.6524,41509,0
1994-06-21,0.6524,0.6792,0.6524,0.6524,61816,0
1994-06-22,0.6792,0.7065,0.6792,0.6976,97142,0
1994-06-23,0.6524,0.7065,0.6251,0.6251,349717,0
1994-06-24,0.6524,0.6524,0.6343,0.6343,20312,0
1994-06-27,0.6524,0.7065,0.6251,0.6524,90961,0
1994-06-28,0.6524,0.7065,0.6524,0.7065,19430,0
1994-06-29,0.6524,0.7065,0.6524,0.6792,20312,0
1994-06-30,0.7065,0.7065,0.6524,0.7065,15898,0
1994-07-01,0.7065,0.7065,0.7065,0.7065,14130,0
1994-07-05,0.7065,0.7065,0.6524,0.6524,29142,0
1994-07-06,0.6524,0.7065,0.6524,0.6792,20312,0
1994-07-07,0.6524,0.7065,0.6524,0.7065,90076,0
1994-07-08,0.7065,0.7065,0.6792,0.7065,131584,0
1994-07-11,0.6524,0.6524,0.6524,0.6524,1767,0
1994-07-12,0.7065,0.7609,0.6792,0.7065,137769,0
1994-07-13,0.7065,0.7971,0.7065,0.7338,401820,0
1994-07-14,0.7338,0.7881,0.7338,0.7338,121870,0
1994-07-15,0.7338,0.7338,0.7338,0.7338,17663,0
1994-07-18,0.7338,0.7609,0.6792,0.6792,128936,0
1994-07-19,0.6792,0.7338,0.6792,0.7338,75063,0
1994-07-20,0.6792,0.7246,0.6792,0.6976,100675,0
1994-07-21,0.6792,0.7515,0.6792,0.7065,151899,0
1994-07-22,0.6792,0.7515,0.6792,0.6792,48574,0
1994-07-25,0.6792,0.7338,0.6524,0.6703,274651,0
1994-07-26,0.6524,0.6976,0.6524,0.6976,17663,0
1994-07-27,0.6251,0.6976,0.6069,0.6251,98026,0
1994-07-28,0.6612,0.6612,0.6612,0.6612,8831,0
1994-07-29,0.6069,0.6251,0.6069,0.6251,48574,0
1994-08-01,0.6251,0.6612,0.6069,0.6251,41509,0
1994-08-02,0.6612,0.6612,0.6069,0.6612,46804,0
1994-08-03,0.6612,0.6612,0.6069,0.6612,72414,0
1994-08-04,0.6612,0.6612,0.6612,0.6612,11481,0
1994-08-05,0.6251,0.6524,0.6251,0.6251,44152,0
1994-08-08,0.6343,0.6792,0.6343,0.6792,22079,0
1994-08-09,0.6343,0.6343,0.5978,0.5978,122751,0
1994-08-10,0.6524,0.6792,0.6251,0.6251,85664,0
1994-08-11,0.6251,0.6524,0.6251,0.6524,21194,0
1994-08-12,0.6251,0.6251,0.6251,0.6251,11481,0
1994-08-15,0.6524,0.6524,0.6251,0.6251,12363,0
1994-08-16,0.6251,0.6343,0.6251,0.6251,13247,0
1994-08-17,0.6251,0.6792,0.6251,0.6524,112158,0
1994-08-18,0.6251,0.6792,0.6251,0.6343,25611,0
1994-08-19,0.6792,0.7609,0.6524,0.743,378858,0
1994-08-22,0.7609,0.7609,0.7338,0.7338,58286,0
1994-08-23,0.7065,0.7609,0.7065,0.7065,35325,0
1994-08-24,0.7609,0.7609,0.7065,0.7609,82130,0
1994-08-25,0.7338,0.8244,0.7338,0.7609,182804,0
1994-08-26,0.7609,0.8244,0.7609,0.8244,259636,0
1994-08-29,0.7971,0.8244,0.7609,0.7789,135117,0
1994-08-30,0.7609,0.7609,0.7338,0.7338,55637,0
1994-08-31,0.7609,0.7609,0.7338,0.7609,98909,0
1994-09-01,0.7338,0.7338,0.7338,0.7338,21194,0
1994-09-02,0.7338,0.7609,0.7338,0.7338,61816,0
1994-09-06,0.7338,0.7338,0.7338,0.7338,9715,0
1994-09-07,0.7065,0.7609,0.7065,0.7609,42388,0
1994-09-08,0.7609,0.7609,0.7338,0.7338,283482,0
1994-09-09,0.7338,0.7338,0.7065,0.7065,275532,0
1994-09-12,0.7065,0.7065,0.6792,0.6792,9715,0
1994-09-13,0.6792,0.7065,0.6792,0.6976,34444,0
1994-09-14,0.7065,0.7065,0.6792,0.6792,133350,0
1994-09-15,0.7065,0.7065,0.6524,0.6524,47688,0
1994-09-16,0.7065,0.7065,0.6524,0.6792,32674,0
1994-09-19,0.6792,0.7065,0.6792,0.7065,70649,0
1994-09-20,0.6792,0.7065,0.6251,0.6524,349717,0
1994-09-21,0.7065,0.7065,0.6251,0.6251,6180,0
1994-09-22,0.6251,0.6251,0.6251,0.6251,6180,0
1994-09-23,0.7065,0.7065,0.6251,0.6524,88313,0
1994-09-27,0.6792,0.6792,0.6251,0.6251,29142,0
1994-09-29,0.6524,0.7065,0.6524,0.7065,4415,0
1994-09-30,0.7065,0.7065,0.6524,0.6524,45041,0
1994-10-04,0.6524,0.6524,0.6524,0.6524,4415,0
1994-10-05,0.6524,0.6524,0.6524,0.6524,52105,0
1994-10-06,0.6612,0.7065,0.6612,0.6792,54752,0
1994-10-07,0.7065,0.7065,0.6524,0.6792,85664,0
1994-10-10,0.6524,0.7065,0.6524,0.7065,12363,0
1994-10-11,0.6524,0.7338,0.6524,0.7338,121870,0
1994-10-12,0.7338,0.7338,0.6792,0.7246,251687,0
1994-10-13,0.6792,0.7338,0.6524,0.7065,1117147,0
1994-10-14,0.6792,0.6792,0.6251,0.6792,221661,0
1994-10-17,0.6251,0.6792,0.5978,0.5978,184574,0
1994-10-18,0.5978,0.6524,0.5978,0.6251,158964,0
1994-10-19,0.6524,0.6524,0.5978,0.6251,183689,0
1994-10-20,0.6251,0.6524,0.5978,0.5978,204000,0
1994-10-21,0.6251,0.6251,0.6251,0.6251,8831,0
1994-10-24,0.6524,0.6524,0.5978,0.5978,44152,0
1994-10-25,0.5978,0.6251,0.5978,0.5978,167793,0
1994-10-26,0.6524,0.6524,0.5978,0.6524,18544,0
1994-10-27,0.6251,0.6343,0.5978,0.6251,164261,0
1994-10-28,0.6524,0.6524,0.5978,0.5978,57404,0
1994-10-31,0.6524,0.6524,0.5978,0.5978,166027,0
1994-11-01,0.6343,0.6343,0.5978,0.5978,28262,0
1994-11-02,0.6524,0.6524,0.5978,0.6524,103325,0
1994-11-03,0.6524,0.6524,0.6524,0.6524,10596,0
1994-11-04,0.6251,0.6792,0.6251,0.6251,83893,0
1994-11-07,0.6251,0.6524,0.5978,0.5978,71535,0
1994-11-09,0.6524,0.6524,0.5978,0.5978,904317,0
1994-11-10,0.6251,0.6343,0.6069,0.6251,510440,0
1994-11-11,0.6343,0.6343,0.5978,0.6251,367377,0
1994-11-14,0.6251,0.6343,0.6251,0.6343,132468,0
1994-11-15,0.6069,0.6343,0.6069,0.6343,108625,0
1994-11-16,0.6251,0.6343,0.5978,0.6343,170441,0
1994-11-17,0.5978,0.6251,0.5617,0.5978,73299,0
1994-11-18,0.5617,0.5978,0.5617,0.5708,132468,0
1994-11-21,0.5978,0.6251,0.5617,0.5978,123637,0
1994-11-22,0.5617,0.5797,0.5617,0.5797,282597,0
1994-11-23,0.5978,0.5978,0.5344,0.5617,360312,0
1994-11-25,0.5617,0.5617,0.5617,0.5617,17663,0
1994-11-28,0.5073,0.5344,0.5073,0.5253,188105,0
1994-11-29,0.45294,0.5344,0.45294,0.5344,340883,0
1994-11-30,0.5344,0.5617,0.5073,0.5617,176623,0
1994-12-01,0.5344,0.5617,0.5073,0.5253,114802,0
1994-12-02,0.5526,0.5526,0.48025,0.5344,142184,0
1994-12-05,0.48025,0.5344,0.48025,0.48025,281715,0
1994-12-06,0.5073,0.5073,0.45294,0.5073,152779,0
1994-12-07,0.5073,0.5344,0.48025,0.48025,330287,0
1994-12-08,0.48025,0.5073,0.45294,0.45294,253455,0
1994-12-09,0.48025,0.5073,0.45294,0.45294,15012,0
1994-12-12,0.45294,0.49796,0.45294,0.45294,143945,0
1994-12-13,0.48025,0.48025,0.45294,0.48025,186338,0
1994-12-14,0.48025,0.48025,0.42581,0.43475,423013,0
1994-12-15,0.39858,0.48025,0.39858,0.45294,368260,0
1994-12-16,0.5073,0.5344,0.48025,0.5344,1144520,0
1994-12-19,0.5344,0.5344,0.5073,0.5073,132468,0
1994-12-20,0.5073,0.5344,0.5073,0.5073,173977,0
1994-12-21,0.5073,0.5344,0.48025,0.48025,256990,0
1994-12-22,0.5344,0.5344,0.48025,0.5073,126286,0
1994-12-23,0.48025,0.5073,0.45294,0.48025,144835,0
1994-12-27,0.5073,0.5073,0.43475,0.48025,215479,0
1994-12-28,0.42581,0.48025,0.42581,0.43475,651742,0
1994-12-29,0.45294,0.5073,0.42581,0.45294,402704,0
1994-12-30,0.45294,0.48025,0.45294,0.45294,358549,0
1995-01-03,0.48025,0.48025,0.47109,0.47109,19430,0
1995-01-04,0.48025,0.48025,0.45294,0.45294,37974,0
1995-01-05,0.45294,0.5073,0.45294,0.47109,19430,0
1995-01-06,0.45294,0.5073,0.45294,0.48025,439793,0
1995-01-09,0.5073,0.5073,0.47109,0.5073,18544,0
1995-01-10,0.5073,0.5073,0.45294,0.5073,75063,0
1995-01-11,0.5073,0.5073,0.45294,0.45294,71535,0
1995-01-12,0.5073,0.5073,0.43475,0.48025,360312,0
1995-01-13,0.42581,0.48025,0.42581,0.47109,166027,0
1995-01-16,0.48025,0.48025,0.47109,0.48025,198704,0
1995-01-17,0.48025,0.48025,0.45294,0.47109,29142,0
1995-01-18,0.48025,0.5073,0.45294,0.48025,194286,0
1995-01-19,0.5073,0.5617,0.48025,0.5526,344415,0
1995-01-20,0.5617,0.5978,0.5617,0.5978,236676,0
1995-01-23,0.5978,0.5978,0.5617,0.5978,57404,0
1995-01-24,0.5978,0.5978,0.5978,0.5978,36208,0
1995-01-25,0.5978,0.6251,0.5617,0.6251,123637,0
1995-01-26,0.6251,0.6251,0.5978,0.6069,250806,0
1995-01-27,0.6251,0.6524,0.5978,0.6251,36208,0
1995-01-30,0.5978,0.6524,0.5978,0.5978,22957,0
1995-01-31,0.6524,0.6524,0.5617,0.5797,351481,0
1995-02-01,0.5344,0.5617,0.5344,0.5617,15898,0
1995-02-02,0.5344,0.6251,0.5344,0.5617,116573,0
1995-02-03,0.5617,0.6251,0.5617,0.5978,25611,0
1995-02-06,0.6251,0.6251,0.5617,0.5617,37090,0
1995-02-08,0.5617,0.6251,0.5617,0.5617,53871,0
1995-02-09,0.6251,0.6251,0.5617,0.5797,436262,0
1995-02-10,0.5978,0.5978,0.5617,0.5617,49457,0
1995-02-13,0.5617,0.6524,0.5617,0.6524,228723,0
1995-02-14,0.6524,0.6792,0.6251,0.6524,399170,0
1995-02-15,0.6251,0.6343,0.6251,0.6251,169560,0
1995-02-16,0.6251,0.6524,0.6251,0.6251,97142,0
1995-02-17,0.5978,0.6251,0.5617,0.5978,70649,0
1995-02-21,0.5617,0.5617,0.5617,0.5617,6180,0
1995-02-22,0.6251,0.6251,0.5617,0.5617,6180,0
1995-02-23,0.5617,0.6251,0.5617,0.5617,18544,0
1995-02-24,0.5797,0.6069,0.5617,0.5797,113042,0
1995-02-27,0.5344,0.5435,0.5344,0.5435,7945,0
1995-02-28,0.5617,0.6251,0.5617,0.6251,25611,0
1995-03-01,0.5344,0.6251,0.5344,0.6251,63586,0
1995-03-02,0.5978,0.5978,0.5344,0.5435,65352,0
1995-03-03,0.5617,0.5617,0.5344,0.5617,129820,0
1995-03-06,0.5617,0.5978,0.5617,0.5978,162495,0
1995-03-07,0.5617,0.6251,0.5617,0.6251,19430,0
1995-03-08,0.5617,0.5797,0.5617,0.5617,9715,0
1995-03-09,0.6251,0.6251,0.6251,0.6251,4415,0
1995-03-10,0.5617,0.5978,0.5617,0.5617,32674,0
1995-03-13,0.5617,0.5617,0.5617,0.5617,1767,0
1995-03-14,0.5617,0.5797,0.5617,0.5617,90961,0
1995-03-15,0.5797,0.5978,0.5617,0.5617,66235,0
1995-03-16,0.5617,0.6524,0.5617,0.6524,282597,0
1995-03-17,0.5978,0.6612,0.5978,0.6251,805403,0
1995-03-20,0.5978,0.6343,0.5978,0.6343,304674,0
1995-03-21,0.6069,0.6251,0.6069,0.6069,154546,0
1995-03-22,0.5978,0.6069,0.5617,0.6069,447743,0
1995-03-23,0.6251,0.6251,0.5797,0.6069,351481,0
1995-03-24,0.6251,0.6792,0.5978,0.6612,1328212,0
1995-03-27,0.6524,0.6792,0.6524,0.6524,233141,0
1995-03-28,0.6792,0.6792,0.6251,0.6612,200467,0
1995-03-29,0.6792,0.6792,0.6343,0.6612,1846603,0
1995-03-30,0.6343,0.6792,0.6343,0.6612,504260,0
1995-03-31,0.6612,0.7065,0.6612,0.6976,439793,0
1995-04-03,0.6976,0.7065,0.6612,0.6976,143945,0
1995-04-04,0.7338,0.7338,0.6792,0.6792,34444,0
1995-04-05,0.6792,0.7246,0.6792,0.6792,658809,0
1995-04-06,0.7065,0.7065,0.6792,0.6792,192519,0
1995-04-07,0.6792,0.6976,0.6524,0.6612,231378,0
1995-04-10,0.6612,0.6976,0.6612,0.6976,184574,0
1995-04-11,0.7065,0.7065,0.6612,0.6612,34444,0
1995-04-12,0.6612,0.6792,0.6524,0.6524,185454,0
1995-04-13,0.6524,0.6792,0.6524,0.6612,60935,0
1995-04-17,0.6524,0.6792,0.6524,0.6792,190754,0
1995-04-18,0.6792,0.6792,0.6612,0.6612,13247,0
1995-04-19,0.6792,0.6792,0.6343,0.6524,392986,0
1995-04-20,0.6343,0.6343,0.6343,0.6343,136000,0
1995-04-21,0.6343,0.6612,0.6343,0.6612,39740,0
1995-04-24,0.6343,0.6343,0.6343,0.6343,19430,0
1995-04-25,0.6343,0.6976,0.6343,0.6976,475121,0
1995-04-26,0.6792,0.6792,0.6524,0.6792,633198,0
1995-04-27,0.6792,0.7065,0.6792,0.6792,128936,0
1995-04-28,0.7065,0.7515,0.6792,0.7246,885769,0
1995-05-01,0.7338,0.7515,0.7065,0.7246,241976,0
1995-05-02,0.7065,0.7515,0.7065,0.7515,566080,0
1995-05-03,0.7338,0.7609,0.7246,0.7338,192519,0
1995-05-04,0.7246,0.7609,0.6976,0.6976,385923,0
1995-05-05,0.6976,0.6976,0.6792,0.6792,12363,0
1995-05-08,0.6792,0.7338,0.6792,0.6976,21194,0
1995-05-09,0.7065,0.7065,0.6612,0.6612,113922,0
1995-05-10,0.6524,0.6612,0.6251,0.6251,267586,0
1995-05-11,0.6251,0.6792,0.6251,0.6792,30025,0
1995-05-12,0.6792,0.6792,0.6251,0.6524,45923,0
1995-05-15,0.6251,0.6251,0.6251,0.6251,60935,0
1995-05-16,0.6251,0.6524,0.6069,0.6251,431845,0
1995-05-17,0.6792,0.6792,0.6069,0.6069,155425,0
1995-05-18,0.6792,0.6792,0.6069,0.6069,24728,0
1995-05-19,0.6069,0.7065,0.6069,0.7065,1003227,0
1995-05-22,0.6343,0.7338,0.6343,0.7338,212832,0
1995-05-23,0.7065,0.7971,0.7065,0.7609,1322029,0
1995-05-24,0.7971,0.7971,0.7246,0.7338,162495,0
1995-05-25,0.7065,0.7338,0.7065,0.7065,52987,0
1995-05-26,0.7065,0.7338,0.7065,0.7246,211066,0
1995-05-30,0.7609,0.7609,0.7065,0.7246,500727,0
1995-05-31,0.7338,0.7338,0.7338,0.7338,28262,0
1995-06-01,0.7065,0.7338,0.7065,0.7065,67119,0
1995-06-02,0.7065,0.7338,0.6976,0.7065,79481,0
1995-06-05,0.7338,0.7338,0.6792,0.7246,88313,0
1995-06-06,0.7065,0.7338,0.6792,0.6792,35325,0
1995-06-07,0.6792,0.7065,0.6792,0.7065,7065,0
1995-06-08,0.6792,0.7338,0.6792,0.7338,83893,0
1995-06-12,0.6792,0.6792,0.6792,0.6792,1767,0
1995-06-14,0.7065,0.7789,0.6976,0.7609,410651,0
1995-06-15,0.7971,0.7971,0.7515,0.7515,333819,0
1995-06-16,0.7338,0.7609,0.6792,0.7246,889303,0
1995-06-19,0.7246,0.7609,0.6976,0.7515,241976,0
1995-06-20,0.7609,0.8244,0.7609,0.7971,954654,0
1995-06-21,0.8061,0.9602,0.7971,0.888,2656422,0
1995-06-22,0.9332,0.9513,0.9059,0.9332,2089461,0
1995-06-23,0.9513,0.9602,0.9238,0.9332,1530442,0
1995-06-26,0.9332,0.9602,0.9332,0.9602,2539848,0
1995-06-27,0.9332,0.9602,0.9059,0.9238,1634651,0
1995-06-28,0.9059,0.9059,0.8334,0.9059,338235,0
1995-06-29,0.9059,0.9059,0.8608,0.8786,352365,0
1995-06-30,0.9059,0.9059,0.8608,0.9059,508679,0
1995-07-03,0.888,0.888,0.8786,0.888,16778,0
1995-07-05,0.9059,0.9059,0.8514,0.8786,377973,0
1995-07-06,0.8786,0.8786,0.8244,0.8244,272883,0
1995-07-07,0.8514,0.8786,0.8244,0.8608,187222,0
1995-07-10,0.9059,0.9784,0.8786,0.9784,926391,0
1995-07-11,0.9059,0.9332,0.9059,0.9238,468051,0
1995-07-12,0.9238,0.9332,0.9238,0.9332,554598,0
1995-07-13,0.9513,0.9513,0.9238,0.9513,1107432,0
1995-07-14,0.9513,0.9513,0.9059,0.9513,233141,0
1995-07-17,0.9513,0.9874,0.9332,0.9874,2001147,0
1995-07-18,0.9784,1.0146,0.9784,0.9784,1133925,0
1995-07-19,0.9602,0.9784,0.888,0.9059,1367068,0
1995-07-20,0.9332,0.9602,0.9238,0.9602,814236,0
1995-07-21,0.9332,0.9874,0.9332,0.9874,444209,0
1995-07-24,0.9874,1.0146,0.9784,1.0146,515742,0
1995-07-25,1.0054,1.0146,0.9784,0.9874,268469,0
1995-07-26,1.0054,1.1052,1.0054,1.0781,3246346,0
1995-07-27,1.0598,1.1506,1.0598,1.1142,1541929,0
1995-07-28,1.1506,1.2048,1.1052,1.2048,2613152,0
1995-07-31,1.232,1.2773,1.1868,1.1958,2731489,0
1995-08-01,1.1868,1.2138,1.1506,1.2138,2123900,0
1995-08-02,1.2503,1.3317,1.1868,1.3317,2268733,0
1995-08-03,1.3317,1.359,1.2773,1.3406,4337881,0
1995-08-04,1.3135,1.4672,1.3135,1.4672,2074444,0
1995-08-07,1.4313,1.4584,1.386,1.4039,4774146,0
1995-08-08,1.386,1.4131,1.3317,1.359,2466552,0
1995-08-09,1.4039,1.4131,1.3045,1.3317,1919901,0
1995-08-10,1.3045,1.3406,1.2138,1.232,661458,0
1995-08-11,1.232,1.286,1.232,1.286,282597,0
1995-08-14,1.2503,1.286,1.2503,1.259,528109,0
1995-08-15,1.2773,1.286,1.2138,1.2503,256990,0
1995-08-16,1.286,1.286,1.259,1.259,235791,0
1995-08-17,1.2773,1.3768,1.259,1.3317,1368834,0
1995-08-18,1.3317,1.386,1.3317,1.3317,289662,0
1995-08-21,1.359,1.5129,1.359,1.4672,2790660,0
1995-08-22,1.5852,1.6124,1.5038,1.5852,2969048,0
1995-08-23,1.6034,1.6578,1.5581,1.6124,1203693,0
1995-08-24,1.6578,1.6578,1.5581,1.5581,896365,0
1995-08-25,1.5581,1.5852,1.5129,1.5219,315271,0
1995-08-28,1.5581,1.5581,1.5129,1.54,172208,0
1995-08-29,1.531,1.5581,1.4131,1.4403,732103,0
1995-08-30,1.4855,1.4855,1.4313,1.4584,237556,0
1995-08-31,1.4313,1.531,1.4313,1.531,405352,0
1995-09-01,1.4855,1.531,1.4855,1.5219,929925,0
1995-09-05,1.5129,1.5671,1.5129,1.531,240209,0
1995-09-06,1.531,1.531,1.386,1.4131,1450079,0
1995-09-07,1.4039,1.5581,1.4039,1.5581,2871021,0
1995-09-08,1.531,1.5852,1.531,1.5852,1581667,0
1995-09-11,1.5852,1.5852,1.54,1.5852,174858,0
1995-09-12,1.54,1.5852,1.54,1.5671,496313,0
1995-09-13,1.5852,1.5852,1.54,1.54,430962,0
1995-09-14,1.54,1.5671,1.54,1.54,558132,0
1995-09-15,1.54,1.5671,1.54,1.54,292315,0
1995-09-18,1.531,1.5671,1.4131,1.4584,1488057,0
1995-09-19,1.4131,1.4672,1.4131,1.4672,530754,0
1995-09-20,1.4672,1.5038,1.4313,1.4584,648209,0
1995-09-21,1.4403,1.4672,1.4039,1.4131,200467,0
1995-09-22,1.386,1.4403,1.386,1.386,316155,0
1995-09-25,1.4403,1.4403,1.3768,1.4039,337352,0
1995-09-26,1.4039,1.4039,1.3768,1.3768,142184,0
1995-09-27,1.4039,1.4039,1.359,1.3768,301144,0
1995-09-28,1.3768,1.4131,1.3768,1.386,118339,0
1995-09-29,1.3768,1.5038,1.3768,1.4855,519275,0
1995-10-02,1.5038,1.5852,1.4672,1.5852,979380,0
1995-10-03,1.6666,1.7303,1.6397,1.6851,2434762,0
1995-10-04,1.6851,1.7303,1.6124,1.6306,1253145,0
1995-10-05,1.6578,1.6851,1.6306,1.6306,806290,0
1995-10-06,1.6306,1.6851,1.6306,1.6578,951121,0
1995-10-09,1.6306,1.6578,1.6034,1.6397,609354,0
1995-10-10,1.5671,1.6124,1.5581,1.6124,714445,0
1995-10-11,1.6034,1.6666,1.6034,1.6666,574909,0
1995-10-12,1.6666,1.7666,1.6397,1.7666,2751798,0
1995-10-13,1.7666,1.8118,1.7394,1.7573,1702654,0
1995-10-16,1.7845,1.7935,1.7394,1.7845,664987,0
1995-10-17,1.8118,1.8118,1.7573,1.8118,249921,0
1995-10-18,1.8298,1.8844,1.7666,1.8662,1076523,0
1995-10-19,1.8298,1.8844,1.8118,1.8662,112158,0
1995-10-20,1.8118,1.8662,1.8118,1.8572,773613,0
1995-10-23,1.8572,1.8572,1.7573,1.7666,560781,0
1995-10-24,1.7666,1.7666,1.7123,1.7123,542235,0
1995-10-25,1.6666,1.7123,1.6124,1.6306,10053432,0
1995-10-26,1.6397,1.6578,1.6306,1.6397,3697622,0
1995-10-27,1.6306,1.6851,1.6306,1.6666,2112421,0
1995-10-30,1.6666,1.7573,1.6666,1.7123,1998499,0
1995-10-31,1.7303,1.9838,1.7303,1.9113,8773791,0
1995-11-01,1.9658,2.1561,1.9113,2.1378,3518347,0
1995-11-02,2.1833,2.2195,2.1106,2.1833,4391753,0
1995-11-03,2.1197,2.2105,2.1106,2.1561,3926349,0
1995-11-06,2.1833,2.1833,2.0926,2.0926,772730,0
1995-11-07,2.0835,2.1561,2.0653,2.0926,970547,0
1995-11-08,2.0653,2.1649,2.0653,2.1378,1766237,0
1995-11-09,2.1561,2.1649,2.1197,2.1197,2046188,0
1995-11-10,2.1197,2.1833,2.1197,2.1197,2311123,0
1995-11-13,2.1833,2.1833,2.1197,2.1378,499847,0
1995-11-14,2.1561,2.1561,2.0926,2.0926,204000,0
1995-11-15,2.1561,2.1561,2.0926,2.1106,944055,0
1995-11-16,2.1106,2.4641,2.1106,2.3192,5289002,0
1995-11-17,2.2918,2.3462,2.2377,2.3192,1395327,0
1995-11-20,2.2918,2.4369,2.2918,2.3099,1627589,0
1995-11-21,2.3099,2.3373,2.1561,2.2377,1133041,0
1995-11-22,2.2647,2.3192,2.2377,2.2918,513973,0
1995-11-24,2.2647,2.2647,2.2377,2.2377,173089,0
1995-11-27,2.2467,2.5094,2.2467,2.4641,3341722,0
1995-11-28,2.5094,2.5094,2.3733,2.3733,7030513,0
1995-11-29,2.3733,2.4369,2.3462,2.3462,465403,0
1995-11-30,2.3462,2.3462,2.3099,2.3462,209301,0
1995-12-01,2.3462,2.3733,2.2918,2.2918,863690,0
1995-12-04,2.3373,2.3373,2.2105,2.283,1192212,0
1995-12-05,2.2377,2.283,2.1197,2.1833,2053251,0
1995-12-06,2.1833,2.2647,2.1833,2.2647,5683757,0
1995-12-07,2.2647,2.2647,2.2105,2.2647,1139223,0
1995-12-08,2.2105,2.2918,2.2105,2.2918,891950,0
1995-12-11,2.2918,2.3099,2.1833,2.2195,695898,0
1995-12-12,2.3099,2.4457,2.2467,2.3733,2041774,0
1995-12-13,2.3733,2.6089,2.3462,2.5636,3424736,0
1995-12-14,2.5364,2.5729,2.4641,2.4911,1325561,0
1995-12-15,2.0109,2.0382,1.386,1.4403,12191459,0
1995-12-18,1.531,1.5581,1.3768,1.4131,8915974,0
1995-12-19,1.4403,1.4855,1.4131,1.4313,4678766,0
1995-12-20,1.4131,1.5038,1.386,1.3951,3385880,0
1995-12-21,1.3768,1.4403,1.2503,1.259,6382304,0
1995-12-22,1.2503,1.3045,1.2503,1.2503,2903697,0
1995-12-26,1.3045,1.3768,1.2503,1.3045,5024066,0
1995-12-27,1.386,1.4131,1.3045,1.3317,3704683,0
1995-12-28,1.286,1.3135,1.232,1.2503,2726186,0
1995-12-29,1.3045,1.3045,1.2048,1.2773,2792423,0
1996-01-02,1.3135,1.3135,1.2503,1.2503,1000575,0
1996-01-03,1.2503,1.286,1.1868,1.1868,2036470,0
1996-01-04,1.232,1.232,1.0781,1.1142,6806201,0
1996-01-05,1.1142,1.1142,0.9513,1.0326,4638144,0
1996-01-08,1.0146,1.1142,1.0146,1.0598,582855,0
1996-01-09,1.0509,1.087,0.9874,1.0146,1451845,0
1996-01-10,0.9513,1.0146,0.9332,1.0054,4510973,0
1996-01-11,1.0146,1.0146,0.9784,0.9784,937872,0
1996-01-12,1.0146,1.0146,0.9784,1.0146,649976,0
1996-01-15,1.0146,1.0146,0.9513,0.9602,5554821,0
1996-01-16,0.9602,1.0146,0.9513,0.9602,2154810,0
1996-01-17,0.9784,0.9784,0.888,0.9059,2368526,0
1996-01-18,0.9332,0.9602,0.9059,0.9332,2455069,0
1996-01-19,0.9332,0.9332,0.8608,0.9059,2416215,0
1996-01-22,0.9238,1.0509,0.888,1.0146,6309003,0
1996-01-23,1.0326,1.087,1.0146,1.0509,2011748,0
1996-01-24,1.0598,1.0781,1.0326,1.0509,1156886,0
1996-01-25,1.0509,1.0509,0.9874,1.0146,986443,0
1996-01-26,1.0326,1.0781,1.0146,1.0509,3301981,0
1996-01-29,1.0598,1.0781,1.0326,1.0326,1201041,0
1996-01-30,1.0781,1.1052,1.0509,1.087,6992537,0
1996-01-31,0.5978,0.7609,0.5797,0.7246,23041465,0
1996-02-01,0.7338,0.7338,0.6612,0.7065,8164439,0
1996-02-02,0.7065,0.8061,0.6976,0.7609,5251909,0
1996-02-05,0.8334,0.8696,0.7971,0.8696,3980219,0
1996-02-06,0.9059,0.9238,0.8514,0.8608,2980529,0
1996-02-07,0.888,0.9059,0.8608,0.888,2319955,0
1996-02-08,0.888,0.9059,0.8514,0.8696,1285820,0
1996-02-09,0.8608,0.9784,0.8608,0.9784,1734447,0
1996-02-12,1.0146,1.0781,0.9874,1.0054,3395595,0
1996-02-13,0.9602,1.0054,0.9238,1.0054,1018237,0
1996-02-14,1.0054,1.0054,0.9602,0.9874,434494,0
1996-02-15,0.9784,1.0054,0.9238,0.9332,1180732,0
1996-02-16,0.9513,0.9602,0.9238,0.9332,338235,0
1996-02-20,0.9332,0.9602,0.9059,0.9059,305560,0
1996-02-21,0.9513,0.9513,0.888,0.9332,650861,0
1996-02-22,0.9332,0.9332,0.8786,0.9059,1382964,0
1996-02-23,0.888,0.9332,0.888,0.9238,769199,0
1996-02-26,0.9332,0.9513,0.9059,0.9332,680002,0
1996-02-27,0.9332,0.9332,0.888,0.9059,1184261,0
1996-02-28,0.9059,0.9332,0.888,0.9059,1130390,0
1996-02-29,0.9059,0.9059,0.8786,0.8786,291428,0
1996-03-01,0.9059,0.9513,0.8786,0.9513,2536317,0
1996-03-04,0.9513,0.9874,0.9332,0.9784,1301716,0
1996-03-05,0.9784,1.0146,0.9784,1.0146,1103899,0
1996-03-06,1.0146,1.0509,0.9874,1.0054,955536,0
1996-03-07,1.0509,1.0598,0.9874,1.0146,968783,0
1996-03-08,0.9874,1.0146,0.9332,1.0146,863690,0
1996-03-11,0.9784,1.0509,0.9784,1.0146,662339,0
1996-03-12,1.0054,1.0509,1.0054,1.0146,350599,0
1996-03-13,1.0146,1.0146,1.0054,1.0054,265817,0
1996-03-14,1.0054,1.0146,1.0054,1.0054,738287,0
1996-03-15,1.0146,1.0146,0.9874,1.0146,747120,0
1996-03-18,1.0146,1.0326,0.9874,1.0054,813353,0
1996-03-19,1.0146,1.0146,0.9874,1.0146,1053563,0
1996-03-20,1.2684,1.2773,1.1594,1.232,12772557,0
1996-03-21,1.2138,1.259,1.1778,1.2048,3265777,0
1996-03-22,1.1778,1.1868,1.1052,1.1506,1072990,0
1996-03-25,1.1594,1.2048,1.1322,1.1322,826600,0
1996-03-26,1.1594,1.1594,1.0781,1.1052,1009408,0
1996-03-27,1.1142,1.1142,1.0054,1.0326,995276,0
1996-03-28,1.0146,1.0509,1.0146,1.0146,413301,0
1996-03-29,1.0509,1.0509,0.9874,0.9966,1768007,0
1996-04-01,1.0326,1.0326,0.9059,0.9332,3292269,0
1996-04-02,0.9513,1.0509,0.9238,1.0509,2799489,0
1996-04-03,1.0509,1.1322,1.0326,1.1322,1509251,0
1996-04-04,1.1052,1.2138,1.1052,1.1778,2281982,0
1996-04-08,1.1778,1.1868,1.1322,1.1322,2299643,0
1996-04-09,1.1322,1.1778,1.087,1.1052,732103,0
1996-04-10,1.1322,1.1322,1.0509,1.0781,1180732,0
1996-04-11,1.0781,1.0781,0.9602,1.0146,2302292,0
1996-04-12,1.0509,1.1142,1.0054,1.087,1587847,0
1996-04-15,1.1322,1.2048,1.1052,1.1778,1496887,0
1996-04-16,1.1322,1.2048,1.1322,1.1506,1216058,0
1996-04-17,1.1322,1.1506,1.1052,1.1506,1163070,0
1996-04-18,1.1506,1.1506,1.1052,1.1322,423013,0
1996-04-19,1.1052,1.1322,1.1052,1.1322,347948,0
1996-04-22,1.1142,1.1594,1.1142,1.1506,1564002,0
1996-04-23,1.1594,1.1868,1.1322,1.1322,2742087,0
1996-04-24,1.1322,1.1778,1.1322,1.1322,1390915,0
1996-04-25,1.1594,1.1778,1.1142,1.1322,718856,0
1996-04-26,1.1594,1.1594,1.1142,1.1506,443325,0
1996-04-29,1.1142,1.1594,1.1142,1.1506,2024993,0
1996-04-30,1.1506,1.3768,1.1506,1.3317,9190619,0
1996-05-01,1.3406,1.4131,1.3135,1.4039,4420010,0
1996-05-02,1.4039,1.4039,1.3045,1.3045,2177773,0
1996-05-03,1.3406,1.4039,1.3045,1.3768,1753876,0
1996-05-06,1.359,1.4039,1.3135,1.3317,1567535,0
1996-05-07,1.3135,1.3406,1.3135,1.3406,913147,0
1996-05-08,1.3045,1.359,1.259,1.3045,1606396,0
1996-05-09,1.3045,1.4313,1.3045,1.4131,2444472,0
1996-05-10,1.4313,1.6034,1.386,1.5581,5044379,0
1996-05-13,1.6306,1.6578,1.5581,1.5581,4806821,0
1996-05-14,1.5581,1.6034,1.4855,1.5581,1695589,0
1996-05-15,1.531,1.54,1.4672,1.4672,1592265,0
1996-05-16,1.4672,1.5038,1.4403,1.5038,1178083,0
1996-05-17,1.4855,1.531,1.4855,1.531,2162757,0
1996-05-20,1.531,1.5671,1.3768,1.4403,2659958,0
1996-05-21,1.4313,1.4855,1.4313,1.4855,823065,0
1996-05-22,1.4672,1.5038,1.4403,1.5038,549302,0
1996-05-23,1.5038,1.5038,1.4403,1.4672,690603,0
1996-05-24,1.4855,1.4855,1.359,1.4039,916677,0
1996-05-28,1.4131,1.4313,1.386,1.4039,876939,0
1996-05-29,1.4039,1.4403,1.4039,1.4131,1013822,0
1996-05-30,1.4039,1.5129,1.4039,1.4855,1305249,0
1996-05-31,1.5129,1.5129,1.4672,1.5038,1156886,0
1996-06-03,1.4672,1.5129,1.4672,1.4672,492778,0
1996-06-04,1.5038,1.5038,1.4672,1.5038,903431,0
1996-06-05,1.5038,1.5038,1.4584,1.4855,1221354,0
1996-06-06,1.5129,1.5129,1.4039,1.4313,1243435,0
1996-06-07,1.4131,1.4313,1.359,1.386,615533,0
1996-06-10,1.4313,1.4313,1.386,1.4131,582855,0
1996-06-11,1.4313,1.4584,1.3768,1.4039,2479798,0
1996-06-12,1.3768,1.4039,1.232,1.359,2185721,0
1996-06-13,1.359,1.359,1.286,1.3317,1421820,0
1996-06-14,1.3135,1.386,1.3135,1.386,2567228,0
1996-06-17,1.359,1.386,1.3317,1.3768,2371176,0
1996-06-18,1.3768,1.3768,1.3317,1.368,1539278,0
1996-06-19,1.5852,1.5852,1.4672,1.531,17014178,0
1996-06-20,1.54,1.54,1.4403,1.5129,1836005,0
1996-06-21,1.5038,1.531,1.4131,1.4131,1224004,0
1996-06-24,1.4403,1.4672,1.4131,1.4672,663221,0
1996-06-25,1.4672,1.4855,1.4313,1.4584,1574602,0
1996-06-26,1.4584,1.5038,1.4039,1.4313,705614,0
1996-06-27,1.4403,1.4403,1.4039,1.4039,678237,0
1996-06-28,1.4039,1.4313,1.3768,1.386,1412995,0
1996-07-01,1.4131,1.4131,1.3135,1.359,1350289,0
1996-07-02,1.359,1.4672,1.3135,1.4584,1266392,0
1996-07-03,1.4131,1.4584,1.4039,1.4403,700313,0
1996-07-05,1.4039,1.4131,1.3406,1.386,488363,0
1996-07-08,1.359,1.4131,1.3045,1.3045,776261,0
1996-07-09,1.3317,1.386,1.3045,1.359,586391,0
1996-07-10,1.359,1.386,1.3317,1.359,1041196,0
1996-07-11,1.3768,1.3768,1.2773,1.2773,1950812,0
1996-07-12,1.2773,1.3045,1.2773,1.286,1144520,0
1996-07-15,1.2773,1.3045,1.2138,1.2138,1824525,0
1996-07-16,1.1594,1.1778,0.9784,1.1322,2357048,0
1996-07-17,1.2048,1.2503,1.1778,1.2048,857509,0
1996-07-18,1.232,1.3768,1.1778,1.3317,914913,0
1996-07-19,1.3317,1.3317,1.259,1.259,345299,0
1996-07-22,1.2503,1.2503,1.1868,1.1868,598755,0
1996-07-23,1.2503,1.2773,1.2048,1.232,952002,0
1996-07-24,1.1142,1.232,1.1142,1.232,1161302,0
1996-07-25,1.2503,1.3045,1.2503,1.3045,944937,0
1996-07-26,1.3317,1.3317,1.2503,1.2503,792160,0
1996-07-29,1.2503,1.3045,1.2231,1.3045,566080,0
1996-07-30,1.2773,1.3135,1.259,1.3045,353249,0
1996-07-31,1.3045,1.3406,1.2773,1.3406,204882,0
1996-08-01,1.3406,1.359,1.3135,1.3406,430962,0
1996-08-02,1.3768,1.4131,1.359,1.4131,1231069,0
1996-08-05,1.4131,1.4313,1.3768,1.4131,601405,0
1996-08-06,1.3768,1.4313,1.359,1.4131,649094,0
1996-08-07,1.4403,1.4403,1.3768,1.4313,388571,0
1996-08-08,1.386,1.4313,1.386,1.4039,499847,0
1996-08-09,1.4131,1.4131,1.3768,1.3768,694131,0
1996-08-12,1.359,1.4131,1.359,1.4039,407119,0
1996-08-13,1.3406,1.4039,1.3317,1.3768,400052,0
1996-08-14,1.386,1.386,1.3317,1.359,331173,0
1996-08-15,1.359,1.386,1.3406,1.359,622598,0
1996-08-16,1.3406,1.386,1.3406,1.3768,728573,0
1996-08-19,1.359,1.4039,1.359,1.359,341769,0
1996-08-20,1.3768,1.4039,1.3406,1.3768,405352,0
1996-08-21,1.359,1.4131,1.359,1.386,246391,0
1996-08-22,1.4131,1.4313,1.3768,1.4039,592571,0
1996-08-23,1.4039,1.4403,1.4039,1.4403,400052,0
1996-08-26,1.4403,1.4403,1.3768,1.4039,493663,0
1996-08-27,1.4131,1.4131,1.3768,1.3768,368260,0
1996-08-28,1.3768,1.4039,1.3768,1.386,444209,0
1996-08-29,1.3768,1.386,1.3768,1.386,180155,0
1996-08-30,1.386,1.4131,1.386,1.386,212832,0
1996-09-03,1.3768,1.4039,1.359,1.3768,353249,0
1996-09-04,1.359,1.386,1.3406,1.3406,208416,0
1996-09-05,1.3768,1.3768,1.3135,1.3135,337352,0
1996-09-06,1.3135,1.3406,1.3045,1.3317,699428,0
1996-09-09,1.3406,1.359,1.3045,1.3317,305560,0
1996-09-10,1.386,1.4584,1.359,1.4403,1486289,0
1996-09-11,1.4403,1.54,1.4131,1.5038,1440369,0
1996-09-12,1.531,1.54,1.5038,1.531,1132158,0
1996-09-13,1.531,1.6034,1.5129,1.5852,1817461,0
1996-09-16,1.5852,1.7123,1.5852,1.6666,3264007,0
1996-09-17,1.7032,1.7303,1.6306,1.6666,1634651,0
1996-09-18,1.7032,1.8298,1.6578,1.7845,2997308,0
1996-09-19,1.7935,1.7935,1.7123,1.7303,1753876,0
1996-09-20,1.7303,1.7573,1.6666,1.6851,1159537,0
1996-09-23,1.6851,1.7123,1.6578,1.7032,648209,0
1996-09-24,1.6578,1.7845,1.6578,1.7666,2937256,0
1996-09-25,1.7935,1.9838,1.7666,1.9568,6155343,0
1996-09-26,1.9838,1.9838,1.8933,1.9386,3112997,0
1996-09-27,1.9386,1.9838,1.9113,1.9205,1231069,0
1996-09-30,1.9658,1.9838,1.9386,1.9838,3778867,0
1996-10-01,1.9838,1.9838,1.8933,1.9658,1014704,0
1996-10-02,1.9838,2.0926,1.9568,2.0653,3764737,0
1996-10-03,2.1197,2.1833,2.1106,2.1649,2302292,0
1996-10-04,2.1649,2.1649,2.0926,2.0926,961715,0
1996-10-07,2.0926,2.1197,2.0109,2.0835,1474808,0
1996-10-08,2.0653,2.192,2.0382,2.0926,2085046,0
1996-10-09,2.3733,2.5182,2.2647,2.5182,19589352,0
1996-10-10,2.5364,2.772,2.4641,2.7356,12399878,0
1996-10-11,2.7449,2.7902,2.5636,2.6089,6875086,0
1996-10-14,2.6181,2.6181,2.4457,2.5094,3936063,0
1996-10-15,2.5364,2.5729,2.3915,2.4457,2852475,0
1996-10-16,2.4098,2.5457,2.3643,2.5182,2853359,0
1996-10-17,2.5364,2.5364,2.4185,2.4369,871638,0
1996-10-18,2.4185,2.4641,2.3373,2.3462,1578136,0
1996-10-21,2.3373,2.4641,2.3192,2.3915,1359121,0
1996-10-22,2.4185,2.4185,2.1561,2.2647,1702654,0
1996-10-23,2.2105,2.4369,2.1833,2.4278,2292578,0
1996-10-24,2.4098,2.6181,2.3192,2.5907,3379699,0
1996-10-25,2.5636,2.7449,2.5457,2.6993,2432113,0
1996-10-28,2.6906,2.7449,2.5729,2.6453,1904005,0
1996-10-29,2.6361,2.6635,2.5729,2.6361,2192784,0
1996-10-30,2.6181,2.6361,2.5907,2.5907,949354,0
1996-10-31,2.5907,2.7991,2.5907,2.7178,5257211,0
1996-11-01,2.6993,2.7449,2.6993,2.7178,1118034,0
1996-11-04,2.7178,2.7356,2.6722,2.7178,827481,0
1996-11-05,2.7178,2.7356,2.6635,2.7178,688833,0
1996-11-06,2.6722,2.9622,2.6722,2.8626,3979334,0
1996-11-07,2.8898,2.9712,2.8442,2.917,1897822,0
1996-11-08,2.917,2.9893,2.8715,2.9712,1873097,0
1996-11-11,2.9893,3.0255,2.9712,3.0255,849561,0
1996-11-12,2.9893,3.0255,2.7902,2.8442,916677,0
1996-11-13,2.8171,2.8626,2.6906,2.8265,1455380,0
1996-11-14,2.8171,2.917,2.7902,2.7902,984676,0
1996-11-15,2.7991,2.8265,2.7356,2.7902,767432,0
1996-11-18,2.772,2.7991,2.6089,2.6361,1216938,0
1996-11-19,2.6181,2.6906,2.4731,2.6906,3055593,0
1996-11-20,2.6906,2.944,2.6635,2.8442,3422086,0
1996-11-21,2.8265,2.917,2.7902,2.8898,1982604,0
1996-11-22,2.9259,3.089,2.917,2.9984,2528373,0
1996-11-25,2.9984,3.0438,2.8265,2.8986,1931383,0
1996-11-26,2.944,2.9712,2.8898,2.9259,2541618,0
1996-11-27,2.9712,2.9984,2.8442,2.8898,731223,0
1996-11-29,2.8986,2.8986,2.8898,2.8898,40623,0
1996-12-02,2.8898,2.9712,2.8626,2.944,747120,0
1996-12-03,2.9712,3.2521,2.9622,3.1527,2599022,0
1996-12-04,3.1253,3.4425,3.1253,3.3968,3496272,0
1996-12-05,3.4425,3.4785,3.3157,3.3697,2735904,0
1996-12-06,3.1978,3.3426,3.1706,3.225,3006139,0
1996-12-09,3.3157,3.3157,3.2432,3.2432,1897822,0
1996-12-10,3.3157,3.3244,3.2521,3.2521,3505098,0
1996-12-11,3.1706,3.3426,3.1163,3.2791,3672009,0
1996-12-12,3.3426,3.5509,3.3426,3.5509,4297255,0
1996-12-13,3.4695,3.8046,3.4241,3.7321,5772952,0
1996-12-16,3.7958,4.022,3.6235,3.6235,5155652,0
1996-12-17,3.5693,3.705,3.3968,3.6415,5612224,0
1996-12-18,3.9948,4.4479,3.9225,4.3843,11947722,0
1996-12-19,4.4295,4.4569,4.2485,4.3484,5823289,0
1996-12-20,4.3304,4.3304,4.1037,4.1311,3118293,0
1996-12-23,4.1217,4.2214,4.004,4.0495,2193667,0
1996-12-24,4.022,4.0495,3.9677,3.9948,830132,0
1996-12-26,4.0583,4.4295,4.0583,4.4208,3676426,0
1996-12-27,4.4387,4.7832,4.3211,4.7108,7664593,0
1996-12-30,4.7015,4.8284,4.629,4.6562,3417672,0
1996-12-31,4.6743,4.7832,4.5294,4.5294,2393252,0
1997-01-02,4.3573,4.475,4.1581,4.3754,4366141,0
1997-01-03,4.4026,4.6109,4.4026,4.5472,4937518,0
1997-01-06,4.629,4.7832,4.5842,4.6834,4162142,0
1997-01-07,4.7286,4.8284,4.629,4.8284,2625515,0
1997-01-08,4.81,5.1636,4.8015,5.0549,6705522,0
1997-01-09,5.1094,5.2542,5.0004,5.1541,9618935,0
1997-01-10,5.082,5.1636,4.928,5.0004,2709411,0
1997-01-13,5.0096,5.0277,4.7015,4.81,3165981,0
1997-01-14,4.8374,5.1364,4.7015,5.0911,7699914,0
1997-01-15,5.0549,5.1906,4.928,5.0549,8951296,0
1997-01-16,5.064,5.1094,4.9551,5.0549,2985826,0
1997-01-17,5.0277,5.064,4.9008,4.928,1007639,0
1997-01-20,4.937,4.9551,4.8192,4.9551,1926968,0
1997-01-21,4.928,5.3084,4.928,5.2813,4715857,0
1997-01-22,5.3535,5.6344,5.263,5.4172,3300213,0
1997-01-23,5.4897,5.4897,5.0911,5.0911,1118911,0
1997-01-24,5.0911,5.1271,4.7742,5.064,5520379,0
1997-01-27,5.082,5.1541,4.81,4.9824,4051754,0
1997-01-28,5.1271,5.4077,5.0096,5.1817,3053827,0
1997-01-29,5.2089,5.2089,5.064,5.1364,2786240,0
1997-01-30,5.0911,5.2813,5.0911,5.2269,1745927,0
1997-01-31,5.1636,5.4897,5.1636,5.3535,1539278,0
1997-02-03,5.4352,5.4626,5.1817,5.2269,1625825,0
1997-02-04,5.1817,5.236,5.0549,5.0549,2818917,0
1997-02-05,4.9824,5.037,4.475,4.7557,4563962,0
1997-02-06,4.6381,4.8284,4.5021,4.5745,3394708,0
1997-02-07,4.6381,4.7557,4.2214,4.2759,4976377,0
1997-02-10,4.1217,4.2032,3.7684,3.8229,5903654,0
1997-02-11,3.8681,3.9043,3.5421,3.5693,8170619,0
1997-02-12,3.678,4.1849,3.5421,4.1581,8754362,0
1997-02-13,4.4026,4.4026,3.7958,3.9948,5954873,0
1997-02-14,4.0495,4.3034,3.9769,4.2578,2731489,0
1997-02-18,4.2485,4.2759,4.1581,4.1581,1619640,0
1997-02-19,4.1581,4.1849,3.9948,4.0767,1526029,0
1997-02-20,4.004,4.004,3.5963,3.7958,8535345,0
1997-02-21,3.8229,3.9769,3.6055,3.6689,5572485,0
1997-02-24,3.5963,3.7958,3.4785,3.7321,3415021,0
1997-02-25,3.7321,3.9314,3.6507,3.6962,4911025,0
1997-02-26,3.7684,3.9225,3.5509,3.7958,4820948,0
1997-02-27,3.8498,3.8498,3.6507,3.678,1269041,0
1997-02-28,3.6507,3.9043,3.6507,3.7504,2315537,0
1997-03-03,3.8229,4.0495,3.7321,3.8046,2535434,0
1997-03-04,3.7684,3.9677,3.7684,3.95,1830705,0
1997-03-05,3.9948,4.1037,3.9043,3.9043,3463595,0
1997-03-06,3.9677,4.0946,3.8772,3.8863,3895439,0
1997-03-07,3.9043,4.0583,3.8229,3.8498,1647903,0
1997-03-10,3.8229,4.1037,3.7321,4.0767,3253413,0
1997-03-11,4.1761,4.5745,4.1581,4.4026,10955097,0
1997-03-12,4.3843,4.5842,4.3573,4.5472,7428801,0
1997-03-13,4.5842,4.7015,4.5294,4.5568,8205065,0
1997-03-14,4.6019,4.7286,4.5842,4.5842,4049984,0
1997-03-17,4.6109,4.6109,4.3304,4.4569,8415243,0
1997-03-18,4.5568,4.6743,4.3754,4.4844,6024640,0
1997-03-19,4.7557,5.2089,4.7015,5.1636,18948207,0
1997-03-20,5.2089,5.2089,4.9551,5.1541,4883649,0
1997-03-21,5.0911,5.2905,5.0911,5.1636,3797412,0
1997-03-24,5.1541,5.263,4.937,4.9824,3614610,0
1997-03-25,5.0096,5.1364,4.8284,5.064,2773877,0
1997-03-26,5.0277,5.4077,5.0277,5.4077,5554821,0
1997-03-27,5.4172,5.6617,5.4172,5.4986,6262197,0
1997-03-31,5.4077,5.5166,5.0911,5.1,5487703,0
1997-04-01,4.8736,5.064,4.5842,4.7108,7448227,0
1997-04-02,4.7832,4.7832,4.0309,4.1311,20754185,0
1997-04-03,4.2759,4.4026,4.2485,4.2759,13298894,0
1997-04-04,4.2214,4.9008,4.1311,4.8736,13136399,0
1997-04-07,5.1271,5.1817,4.928,4.9646,6028175,0
1997-04-08,5.037,5.064,4.7832,5.0096,2804787,0
1997-04-09,5.1271,5.4352,5.037,5.1364,6927186,0
1997-04-10,5.2089,5.2542,4.8374,5.0096,4281362,0
1997-04-11,4.8736,5.1817,4.7015,5.1094,5958403,0
1997-04-14,5.1541,5.3807,5.037,5.3807,5619291,0
1997-04-15,5.4897,5.58,4.81,4.8827,7377578,0
1997-04-16,4.6562,4.9008,4.5472,4.7108,5940742,0
1997-04-17,4.7557,4.9551,4.6562,4.7832,4027909,0
1997-04-18,4.8374,4.9096,4.6199,4.8736,4251334,0
1997-04-21,4.928,5.0096,4.6109,4.6381,2922243,0
1997-04-22,4.6381,4.928,4.4569,4.9008,7556852,0
1997-04-23,4.9551,5.0277,4.7832,4.8374,2812736,0
1997-04-24,4.9824,5.0911,4.7832,4.7832,2426810,0
1997-04-25,4.7832,4.7832,4.5842,4.6109,2116838,0
1997-04-28,4.6743,5.1271,4.4569,5.064,7141785,0
1997-04-29,5.236,5.4172,5.1271,5.4077,6329317,0
1997-04-30,5.236,5.5079,5.2269,5.4805,6742613,0
1997-05-01,5.4533,5.5891,5.3535,5.4444,4584272,0
1997-05-02,5.4897,6.1601,5.4352,6.0695,9095245,0
1997-05-05,6.1147,6.269,6.033,6.2594,8026672,0
1997-05-06,6.1961,6.2594,5.8068,5.9064,5468274,0
1997-05-07,5.7432,6.2594,5.7432,6.033,5374664,0
1997-05-08,5.8973,6.0968,5.7161,6.0783,5784434,0
1997-05-09,6.1961,6.2322,5.861,5.9878,2414449,0
1997-05-12,6.033,6.0695,5.7794,5.8973,2279329,0
1997-05-13,5.861,5.9154,5.7794,5.8068,1671746,0
1997-05-14,5.8339,5.9154,5.4897,5.6073,2954033,0
1997-05-15,5.5891,6.033,5.4077,6.0151,3183643,0
1997-05-16,5.9426,5.997,5.7344,5.843,1560472,0
1997-05-19,5.8882,5.8882,5.7161,5.861,1278756,0
1997-05-20,5.8068,6.1688,5.8068,6.0875,2388838,0
1997-05-21,6.1688,6.269,6.0875,6.269,5042610,0
1997-05-22,6.269,6.5675,6.1415,6.4952,3792116,0
1997-05-23,6.468,6.9932,6.468,6.9209,4889832,0
1997-05-27,6.8486,7.3016,6.7761,7.0388,7028746,0
1997-05-28,7.1023,7.3919,6.9661,7.2197,4616948,0
1997-05-29,7.1381,7.3468,6.8667,6.894,2805668,0
1997-05-30,6.5947,6.8667,6.5408,6.6311,8565375,0
1997-06-02,6.7126,7.1023,6.5947,6.9844,3366449,0
1997-06-03,6.8667,6.9391,6.722,6.8121,3030866,0
1997-06-04,6.8394,6.9391,6.5133,6.5947,3435334,0
1997-06-05,6.5675,6.7488,6.5675,6.6763,1829823,0
1997-06-06,6.6945,6.7761,6.5947,6.6855,3162449,0
1997-06-09,6.8486,6.9661,6.7668,6.8121,2943433,0
1997-06-10,6.8394,6.8394,6.5859,6.613,2680265,0
1997-06-11,6.5675,6.649,6.2322,6.3955,4980792,0
1997-06-12,6.3955,6.7396,6.3412,6.6401,4293727,0
1997-06-13,6.649,7.2197,6.5947,7.1653,4009360,0
1997-06-16,7.1653,7.5277,7.0477,7.3557,5190092,0
1997-06-17,7.4732,7.8719,7.4194,7.7998,6776173,0
1997-06-18,8.6238,9.619,8.3792,9.3125,32881181,0
1997-06-19,9.3125,9.539,9.1136,9.2291,8182983,0
1997-06-20,9.1136,9.3125,9.0592,9.1221,5159183,0
1997-06-23,8.9503,9.3943,8.9049,9.2841,5670510,0
1997-06-24,9.3399,9.539,9.2841,9.4931,4888064,0
1997-06-25,9.512,9.593,9.3399,9.4213,3225150,0
1997-06-26,9.3125,9.4313,9.1687,9.4032,3934297,0
1997-06-27,9.412,9.456,9.2841,9.412,3333775,0
1997-06-30,9.4032,9.593,9.2561,9.4931,3405309,0
1997-07-01,9.512,9.539,9.203,9.203,2659073,0
1997-07-02,9.3025,9.539,9.2841,9.4032,2426810,0
1997-07-03,9.466,9.884,9.4032,9.736,3586347,0
1997-07-07,9.892,10.472,9.712,10.363,8537995,0
1997-07-08,10.401,11.15,10.335,11.052,9142934,0
1997-07-09,11.297,11.322,10.999,11.06,8392280,0
1997-07-10,11.096,11.243,10.87,11.114,3074142,0
1997-07-11,11.178,11.649,11.068,11.48,4477413,0
1997-07-14,11.523,12.31,11.026,11.451,13515258,0
1997-07-15,11.549,11.549,10.79,10.843,10232701,0
1997-07-16,10.87,11.243,10.645,11.016,5942508,0
1997-07-17,10.924,10.981,10.49,10.645,6054663,0
1997-07-18,10.645,10.952,10.562,10.897,5304900,0
1997-07-21,10.897,11.423,10.852,11.215,5034663,0
1997-07-22,11.297,11.498,11.15,11.322,5281936,0
1997-07-23,11.723,11.776,11.196,11.322,3280346,0
1997-07-24,11.377,11.498,10.897,11.322,2724423,0
1997-07-25,11.432,11.47,10.952,10.981,1956993,0
1997-07-28,11.297,11.63,11.096,11.523,4042477,0
1997-07-29,11.498,11.549,11.271,11.451,921537,0
1997-07-30,11.377,11.63,11.215,11.271,1690734,0
1997-07-31,11.377,11.377,10.897,11.026,2298316,0
1997-08-01,11.068,11.498,10.87,11.322,2066497,0
1997-08-04,11.215,11.432,11.15,11.252,1155562,0
1997-08-05,11.377,12.147,11.096,11.92,4975936,0
1997-08-06,12.147,12.283,11.668,11.705,3037491,0
1997-08-07,11.895,11.949,11.297,11.368,2146420,0
1997-08-08,11.044,11.576,10.924,11.306,3724554,0
1997-08-11,11.404,11.404,10.42,11.016,3436656,0
1997-08-12,10.981,11.178,10.727,10.972,1405486,0
1997-08-13,10.924,11.15,10.645,10.924,3426948,0
1997-08-14,10.924,11.297,10.815,10.843,1722965,0
1997-08-15,10.815,10.924,10.526,10.654,2025430,0
1997-08-18,10.363,10.952,10.363,10.943,2440504,0
1997-08-19,11.016,11.377,10.815,11.297,2533227,0
1997-08-20,11.377,11.857,11.215,11.696,3200427,0
1997-08-21,11.603,11.776,11.143,11.243,1708837,0
1997-08-22,11.016,11.92,10.924,11.92,4115778,0
1997-08-25,12.203,12.791,12.147,12.457,5365834,0
1997-08-26,12.509,13.082,12.337,12.909,3746192,0
1997-08-27,13.064,13.57,12.964,13.461,3466683,0
1997-08-28,13.59,13.59,12.964,13.336,2573410,0
1997-08-29,13.188,13.534,13.163,13.415,1107432,0
1997-09-02,13.507,13.561,13.244,13.415,2184836,0
1997-09-03,13.363,13.534,12.654,12.764,5106196,0
1997-09-04,12.457,12.791,12.374,12.682,4480946,0
1997-09-05,12.791,13.786,12.764,13.698,3456089,0
1997-09-08,13.96,14.664,13.96,14.215,3994348,0
1997-09-09,14.266,14.266,13.814,13.933,2017927,0
1997-09-10,13.698,13.933,13.479,13.715,2126109,0
1997-09-11,13.59,14.097,13.534,13.933,1392237,0
1997-09-12,14.068,14.215,13.644,13.786,1987019,0
1997-09-15,13.986,14.266,13.698,13.75,1429328,0
1997-09-16,14.039,14.215,13.59,13.662,2022783,0
1997-09-17,13.671,13.786,12.909,13.056,8103945,0
1997-09-18,13.082,13.76,13.082,13.181,4885417,0
1997-09-19,13.154,13.336,13.082,13.336,1663795,0
1997-09-22,13.336,14.068,13.308,13.869,3099749,0
1997-09-23,14.039,14.495,13.933,14.186,3017618,0
1997-09-24,14.495,14.604,13.644,13.814,3970061,0
1997-09-25,13.869,14.039,13.479,13.897,2459043,0
1997-09-26,14.215,14.293,13.76,13.96,1632006,0
1997-09-29,13.986,14.522,13.869,14.468,3580165,0
1997-09-30,14.548,15.145,14.322,14.84,4509648,0
1997-10-01,14.721,14.748,14.215,14.275,3441956,0
1997-10-02,14.242,14.721,14.242,14.548,1376341,0
1997-10-03,14.947,15.001,14.242,14.604,2352189,0
1997-10-06,14.919,15.291,14.648,14.976,4080010,0
1997-10-07,15.173,15.573,14.947,15.546,3549258,0
1997-10-08,15.853,16.306,15.68,16.197,7956464,0
1997-10-09,16.28,16.28,14.266,15.12,14964896,0
1997-10-10,14.548,14.548,13.134,13.406,31237253,0
1997-10-13,13.415,13.698,12.538,12.71,12787125,0
1997-10-14,12.729,12.909,12.337,12.682,6202592,0
1997-10-15,12.31,13.443,12.283,13.216,8268205,0
1997-10-16,13.59,13.59,12.682,12.937,3294475,0
1997-10-17,12.909,12.964,12.283,12.538,5102222,0
1997-10-20,12.509,12.852,12.457,12.627,3090476,0
1997-10-21,12.852,12.852,12.337,12.439,3027775,0
1997-10-22,12.439,12.6,11.751,12.175,3969622,0
1997-10-23,11.432,11.83,11.178,11.271,4564843,0
1997-10-24,11.506,11.723,9.819,10.924,10840291,0
1997-10-27,10.42,11.215,10.192,10.192,4862014,0
1997-10-28,9.0045,11.215,8.9503,11.044,7092772,0
1997-10-29,11.349,11.498,10.924,11.016,4535259,0
1997-10-30,10.363,10.843,10.192,10.401,3512167,0
1997-10-31,10.87,11.044,10.073,10.272,4033205,0
1997-11-03,10.363,11.15,10.221,11.016,3175697,0
1997-11-04,10.952,11.178,10.762,10.897,1991876,0
1997-11-05,10.924,11.377,10.843,11.243,1849690,0
1997-11-06,11.271,11.297,10.87,10.999,1891201,0
1997-11-07,10.192,10.981,10.192,10.645,2802580,0
1997-11-10,10.762,10.981,10.42,10.42,1621844,0
1997-11-11,10.335,10.562,9.911,9.991,2564136,0
1997-11-12,9.765,9.884,8.7509,9.0318,9710777,0
1997-11-13,9.4032,9.4313,8.2073,8.7055,7152380,0
1997-11-14,8.8323,9.736,8.633,9.656,6149159,0
1997-11-17,9.911,10.981,9.856,10.924,7077759,0
1997-11-18,10.87,11.016,10.472,10.843,4733962,0
1997-11-19,10.589,11.096,10.589,11.016,2374707,0
1997-11-20,11.243,11.549,11.044,11.47,3683489,0
1997-11-21,11.723,12.12,11.243,11.279,4879235,0
1997-11-24,11.096,11.215,10.307,10.517,3266217,0
1997-11-25,10.645,10.815,10.109,10.589,2802139,0
1997-11-26,10.762,11.096,10.671,10.991,1468628,0
1997-11-28,11.096,11.215,10.645,10.897,652623,0
1997-12-01,11.124,11.404,10.924,11.297,1652757,0
1997-12-02,11.322,11.322,10.498,10.545,2491720,0
1997-12-03,10.192,10.363,9.3125,9.638,9610987,0
1997-12-04,9.792,10.192,9.456,9.755,3522762,0
1997-12-05,9.512,10.073,9.466,9.765,2225020,0
1997-12-08,9.911,10.335,9.567,10.192,4372767,0
1997-12-09,10.192,10.42,9.921,10.174,2027201,0
1997-12-10,9.938,10.192,9.512,10.109,2927539,0
1997-12-11,9.456,9.619,8.325,8.5605,12387074,0
1997-12-12,8.9138,8.9774,6.8213,7.3557,19027246,0
1997-12-15,7.6183,8.2073,6.6855,7.8989,12953595,0
1997-12-16,8.3521,8.8323,7.7542,8.6058,10230937,0
1997-12-17,9.736,10.091,9.2291,9.4032,17957791,0
1997-12-18,9.512,9.619,8.6058,8.6238,9644107,0
1997-12-19,8.1983,9.0412,7.9264,8.8504,12351306,0
1997-12-22,9.0318,9.3399,8.8594,9.0772,5650198,0
1997-12-23,9.0318,9.1687,8.633,8.7148,4155959,0
1997-12-24,8.8594,8.8866,8.2796,8.3521,3094890,0
1997-12-26,8.4336,8.633,8.4336,8.5515,1006754,0
1997-12-29,8.8323,9.2841,8.8053,9.2129,3485231,0
1997-12-30,9.3399,9.539,9.203,9.2841,2844969,0
1997-12-31,9.1136,9.3854,8.8323,9.0045,3496708,0
1998-01-02,8.8594,9.1404,8.8323,9.0412,1947278,0
1998-01-05,8.9774,9.619,8.9503,9.412,3808009,0
1998-01-06,9.2841,9.567,9.0045,9.512,4285777,0
1998-01-07,9.512,9.512,9.0318,9.1136,2417098,0
1998-01-08,9.0318,9.3687,8.6601,8.8323,2393698,0
1998-01-09,8.7781,8.7781,7.7,7.9806,8365788,0
1998-01-12,7.3016,8.1528,7.1381,8.1256,6003003,0
1998-01-13,8.1802,8.5787,7.7,7.718,5704506,0
1998-01-14,8.0806,8.0806,7.7272,7.8086,3948867,0
1998-01-15,7.8086,7.8719,7.6728,7.7272,1719876,0
1998-01-16,7.8719,7.9264,7.4732,7.5004,2905022,0
1998-01-20,7.5277,7.9264,7.5004,7.7272,3872478,0
1998-01-21,7.7,9.0858,7.5912,9.0045,12189695,0
1998-01-22,8.8323,9.0045,8.4063,8.452,4447831,0
1998-01-23,8.7148,8.7509,8.298,8.4063,1973772,0
1998-01-26,8.4971,8.6058,8.0986,8.2342,1539718,0
1998-01-27,8.325,8.3521,7.8719,7.9806,2325252,0
1998-01-28,8.0441,8.3792,7.9264,8.2526,6596460,0
1998-01-29,8.2342,8.8866,8.2073,8.7148,9281143,0
1998-01-30,8.8323,8.8594,8.4609,8.5335,3169517,0
1998-02-02,8.7781,8.8594,8.5515,8.6238,6135469,0
1998-02-03,8.6872,9.512,8.6058,9.4032,11823640,0
1998-02-04,9.3399,9.819,9.2291,9.736,8151627,0
1998-02-05,9.911,10.307,9.755,10.073,7797945,0
1998-02-06,10.018,10.42,9.991,10.272,5742042,0
1998-02-09,10.391,11.15,10.272,10.897,7613371,0
1998-02-10,10.981,11.068,10.616,10.762,5672716,0
1998-02-11,10.645,10.924,10.363,10.698,4054399,0
1998-02-12,10.645,10.79,10.42,10.662,3162010,0
1998-02-13,10.671,10.87,10.571,10.662,1932704,0
1998-02-17,10.924,11.044,10.42,10.445,2383537,0
1998-02-18,10.211,10.87,10.192,10.852,3636245,0
1998-02-19,10.843,10.897,10.589,10.598,2164970,0
1998-02-20,10.598,10.698,10.42,10.472,1603744,0
1998-02-23,10.698,10.87,10.589,10.762,2643617,0
1998-02-24,10.645,10.843,10.42,10.445,1771537,0
1998-02-25,10.562,10.897,10.445,10.852,5440897,0
1998-02-26,10.897,12.23,10.87,12.185,11012055,0
1998-02-27,12.175,12.852,11.885,11.92,9668386,0
1998-03-02,12.057,12.057,11.377,11.451,7871684,0
1998-03-03,11.322,11.322,10.897,10.914,6559810,0
1998-03-04,10.87,11.271,10.79,11.009,6238799,0
1998-03-05,10.526,10.727,9.619,9.856,14014218,0
1998-03-06,10.137,10.472,10.018,10.073,7805895,0
1998-03-09,9.884,9.884,8.7781,8.8232,14442975,0
1998-03-10,9.4032,9.512,8.9774,9.2937,12541176,0
1998-03-11,9.619,9.619,9.0412,9.1404,6180071,0
1998-03-12,9.1587,9.1687,8.5787,9.0858,8926126,0
1998-03-13,9.203,9.685,9.203,9.4032,7146199,0
1998-03-16,9.4313,9.619,9.4032,9.593,7081735,0
1998-03-17,9.558,9.567,8.8777,8.9409,15979601,0
1998-03-18,7.5731,7.9806,7.3557,7.8813,37513141,0
1998-03-19,7.9264,8.0715,7.7814,7.854,5992850,0
1998-03-20,7.8719,7.9445,7.7,7.7455,6494903,0
1998-03-23,7.7542,7.7542,7.1475,7.247,7302954,0
1998-03-24,7.3919,7.3919,7.1927,7.256,5635183,0
1998-03-25,7.4463,7.5004,7.3016,7.3468,5365834,0
1998-03-26,7.3016,7.3557,7.247,7.2651,2096083,0
1998-03-27,7.3016,7.3016,6.7942,6.8756,10498081,0
1998-03-30,6.9932,7.3738,6.9028,7.3468,5568952,0
1998-03-31,7.5187,7.6006,7.3738,7.5459,4945907,0
1998-04-01,7.5459,7.6728,7.3557,7.5187,3633151,0
1998-04-02,7.4732,7.5912,7.3557,7.4732,2320838,0
1998-04-03,7.3919,7.492,7.247,7.2745,1457590,0
1998-04-06,7.247,7.3286,6.9932,7.1475,2623747,0
1998-04-07,6.9932,7.1381,6.7668,6.8486,4816533,0
1998-04-08,6.8486,7.0749,6.8486,6.9391,1801563,0
1998-04-09,7.0205,7.1023,6.9209,6.9753,1001017,0
1998-04-13,7.3016,7.854,7.1381,7.8086,9686937,0
1998-04-14,7.9536,8.2073,7.7814,7.7998,6806642,0
1998-04-15,7.9806,8.1802,7.7998,7.8448,5569832,0
1998-04-16,7.854,8.0715,7.7272,7.9264,3082969,0
1998-04-17,8.008,8.0261,7.8448,7.9085,2730162,0
1998-04-20,7.9264,8.325,7.8989,8.1349,4340532,0
1998-04-21,8.2342,8.3521,8.1528,8.2614,3254737,0
1998-04-22,8.2526,8.8053,8.2073,8.5335,10187221,0
1998-04-23,8.5879,8.6512,8.3521,8.5879,5438248,0
1998-04-24,8.5515,8.8053,8.4336,8.5605,3188504,0
1998-04-27,8.2073,8.4248,8.0441,8.2342,3644190,0
1998-04-28,8.298,8.4336,8.1256,8.171,2810085,0
1998-04-29,8.0986,8.1802,8.0532,8.0986,1342781,0
1998-04-30,8.1802,8.2073,7.8719,7.9536,3531157,0
1998-05-01,8.0441,8.5335,7.9806,8.3792,3525853,0
1998-05-04,8.3975,8.6872,8.3975,8.5605,3964765,0
1998-05-05,8.5787,8.8594,8.4971,8.8142,5955315,0
1998-05-06,8.8323,9.2129,8.8323,9.0133,4755599,0
1998-05-07,9.1687,9.512,9.1316,9.4402,4936195,0
1998-05-08,9.4032,9.792,9.4032,9.666,3415466,0
1998-05-11,9.72,10.063,9.656,9.856,4379829,0
1998-05-12,9.948,10.192,9.755,9.921,5959729,0
1998-05-13,10.063,10.119,9.911,9.948,2093875,0
1998-05-14,9.911,9.911,9.466,9.4931,3030866,0
1998-05-15,9.4402,9.585,9.1404,9.1404,1791850,0
1998-05-18,9.104,9.104,8.5515,8.7148,3445933,0
1998-05-19,8.7781,8.932,8.5515,8.7055,3224269,0
1998-05-20,8.7055,8.7055,8.2796,8.3613,2107563,0
1998-05-21,8.4248,8.452,8.0986,8.1528,2419748,0
1998-05-22,8.1528,8.1528,7.9536,7.9536,2327901,0
1998-05-26,8.0532,8.1256,7.9085,7.9264,1732680,0
1998-05-27,7.8989,8.2614,7.8269,8.2614,2214422,0
1998-05-28,8.2073,8.2342,8.0715,8.1256,1817900,0
1998-05-29,8.0986,8.1256,7.6455,7.718,1924758,0
1998-06-01,7.6548,7.6548,7.4194,7.492,2995541,0
1998-06-02,7.492,7.6728,7.4194,7.6183,1953460,0
1998-06-03,7.6728,7.8448,7.3195,7.3195,1958756,0
1998-06-04,7.4554,7.4554,7.2745,7.3557,1268162,0
1998-06-05,7.3919,8.1983,7.3919,8.0532,4020402,0
1998-06-08,8.0532,8.3521,8.0441,8.1802,2084603,0
1998-06-09,8.2254,8.6601,8.2254,8.5244,2817151,0
1998-06-10,8.452,8.4609,8.0441,8.0441,3002607,0
1998-06-11,7.9264,7.9264,7.5277,7.6728,3786372,0
1998-06-12,7.6728,7.6728,7.3557,7.6006,3721025,0
1998-06-15,7.555,7.6548,7.1927,7.2291,3164657,0
1998-06-16,7.5912,8.0261,7.5459,7.8086,6819447,0
1998-06-17,7.3016,7.9806,7.1023,7.1746,13426948,0
1998-06-18,7.1475,7.1927,6.8121,7.1927,6731133,0
1998-06-19,7.1927,7.2651,7.0388,7.0749,1629355,0
1998-06-22,7.0388,7.3195,7.0388,7.3195,1909747,0
1998-06-23,7.4278,7.7272,7.4194,7.4732,3709103,0
1998-06-24,7.492,7.5187,7.3557,7.3557,2138472,0
1998-06-25,7.4009,7.4554,7.2018,7.247,1702214,0
1998-06-26,7.2291,7.3016,7.1203,7.2651,2232526,0
1998-06-29,7.3016,7.4463,7.2197,7.3919,1029717,0
1998-06-30,7.3919,7.5459,7.2745,7.492,1547671,0
1998-07-01,7.5277,7.6455,7.4732,7.6183,1656292,0
1998-07-02,7.6183,7.6455,7.555,7.6006,1227974,0
1998-07-06,7.6006,7.6278,7.3738,7.3738,606264,0
1998-07-07,7.3738,7.3738,7.1023,7.2018,879145,0
1998-07-08,7.247,7.4732,7.1381,7.3286,1365301,0
1998-07-09,7.3016,7.4194,7.2197,7.3195,1280962,0
1998-07-10,7.3286,7.3468,7.2745,7.3195,1105222,0
1998-07-13,7.3016,7.4009,7.2018,7.2197,897690,0
1998-07-14,7.2197,7.7272,7.1653,7.555,4614302,0
1998-07-15,7.6183,8.452,7.6006,8.2614,6067914,0
1998-07-16,8.2614,8.3521,7.9806,8.0715,2068709,0
1998-07-17,8.0261,8.0441,7.8719,7.8989,1091537,0
1998-07-20,7.8719,8.008,7.8448,7.8719,829247,0
1998-07-21,7.8989,8.2614,7.8989,7.9719,1788316,0
1998-07-22,7.9264,8.0441,7.6278,7.682,1566654,0
1998-07-23,7.6728,7.6728,7.3195,7.3738,1047821,0
1998-07-24,7.4278,7.5912,7.3286,7.4009,955977,0
1998-07-27,7.3557,7.3557,6.9932,7.2018,1315845,0
1998-07-28,7.3738,7.9536,7.3738,7.682,4396170,0
1998-07-29,7.7455,7.854,7.6183,7.6183,1510131,0
1998-07-30,7.6728,8.0261,7.6728,7.9085,1378107,0
1998-07-31,8.0441,8.2342,7.8813,7.8989,1828941,0
1998-08-03,7.8989,7.8989,7.6278,7.6728,1182939,0
1998-08-04,7.6183,7.6183,7.247,7.3468,2931071,0
1998-08-05,7.3286,7.3286,6.8213,7.1023,3470219,0
1998-08-06,7.0026,7.4009,7.0026,7.3919,3597388,0
1998-08-07,7.3919,7.7814,7.3738,7.4194,2796836,0
1998-08-10,7.4194,7.4194,7.1653,7.2291,1142316,0
1998-08-11,7.1203,7.2197,6.9391,7.1746,1750785,0
1998-08-12,7.3286,7.4009,7.2291,7.3557,1013822,0
1998-08-13,7.3286,7.3557,7.0657,7.1746,865457,0
1998-08-14,7.2745,7.3557,7.0749,7.1746,1242990,0
1998-08-17,7.1475,7.247,7.0205,7.0477,918444,0
1998-08-18,7.1475,7.555,7.1475,7.4732,2327022,0
1998-08-19,7.7,7.7272,7.4732,7.4732,1986577,0
1998-08-20,7.4194,7.555,7.2923,7.3016,1523378,0
1998-08-21,7.1927,7.2197,6.9932,7.1746,1015587,0
1998-08-24,7.2291,7.3286,7.0477,7.1475,599639,0
1998-08-25,7.3468,7.3738,7.2291,7.3557,1655403,0
1998-08-26,7.3016,7.3195,7.1653,7.3195,859274,0
1998-08-27,7.247,7.247,6.8121,6.8756,2987593,0
1998-08-28,6.9661,6.9932,6.1688,6.2322,2305825,0
1998-08-31,6.1147,6.1688,5.2089,5.3264,5358324,0
1998-09-01,5.3535,5.7161,5.2089,5.7072,3082085,0
1998-09-02,5.6436,6.6945,5.2269,6.4857,5430303,0
1998-09-03,6.2868,6.5947,5.997,6.3683,2825543,0
1998-09-04,6.314,6.314,6.0151,6.0695,1179847,0
1998-09-08,6.4857,6.7942,6.2416,6.7942,1526029,0
1998-09-09,6.7396,6.7668,6.5675,6.6855,1019560,0
1998-09-10,6.4225,6.5408,6.0875,6.3683,1451407,0
1998-09-11,6.3865,6.8756,6.3412,6.6855,1830705,0
1998-09-14,6.6672,6.8667,6.5675,6.6401,756391,0
1998-09-15,6.649,7.0657,6.649,6.9661,2362342,0
1998-09-16,7.0388,7.6183,7.0388,7.6183,3720581,0
1998-09-17,7.4732,7.9085,7.3557,7.7814,3202633,0
1998-09-18,7.7814,7.8989,7.5004,7.7542,1498652,0
1998-09-21,7.5912,7.9264,7.4463,7.854,1742395,0
1998-09-22,7.9085,8.0806,7.718,8.008,1495561,0
1998-09-23,8.0532,8.8866,8.0441,8.5515,4138740,0
1998-09-24,8.5335,8.5335,8.0986,8.2526,2501438,0
1998-09-25,8.1983,8.3521,8.008,8.1349,1260212,0
1998-09-28,8.1256,8.298,8.1256,8.2254,1170136,0
1998-09-29,8.2254,8.2526,7.8448,7.9806,1133925,0
1998-09-30,7.8719,7.8719,7.6278,7.8719,936549,0
1998-10-01,7.718,7.7272,7.4194,7.5277,1479668,0
1998-10-02,7.6183,8.2614,7.5277,8.171,2051484,0
1998-10-05,8.1078,8.171,7.8448,8.0532,2500994,0
1998-10-06,8.2342,8.325,7.8813,7.9264,2324370,0
1998-10-07,8.5787,8.5787,8.0532,8.2342,6470174,0
1998-10-08,8.1528,8.1528,7.7,8.1349,3729415,0
1998-10-09,8.1349,8.4248,7.9719,8.2342,1528685,0
1998-10-12,8.5515,8.7781,8.5244,8.7327,2572968,0
1998-10-13,8.7327,9.2291,8.7055,8.8142,4600609,0
1998-10-14,8.8142,9.3687,8.8053,9.0412,5039965,0
1998-10-15,8.9503,9.2841,8.8504,9.2561,2954477,0
1998-10-16,9.3125,9.865,9.3125,9.755,6483862,0
1998-10-19,9.755,10.401,9.755,10.291,3922814,0
1998-10-20,10.42,10.616,9.638,9.966,4971518,0
1998-10-21,10.018,10.145,9.838,10.073,1734005,0
1998-10-22,10.073,10.472,9.792,10.437,2051928,0
1998-10-23,10.445,10.87,10.445,10.815,3002607,0
1998-10-26,10.799,10.972,10.616,10.662,2550891,0
1998-10-27,10.79,11.096,10.571,10.762,2650685,0
1998-10-28,10.717,10.717,10.498,10.662,2100943,0
1998-10-29,10.645,10.662,10.363,10.645,1339250,0
1998-10-30,10.616,10.727,10.42,10.49,2028086,0
1998-11-02,10.545,11.052,10.526,10.888,1688078,0
1998-11-03,10.87,11.404,10.87,11.404,4697753,0
1998-11-04,11.498,12.021,11.349,12.003,6023317,0
1998-11-05,11.949,12.175,11.723,11.794,2032943,0
1998-11-06,11.849,12.103,11.849,12.085,2114186,0
1998-11-09,12.003,12.076,11.92,12.076,1244318,0
1998-11-10,12.021,12.337,11.751,12.31,1299952,0
1998-11-11,12.573,12.663,12.337,12.41,2459043,0
1998-11-12,12.31,12.31,11.621,11.668,1315407,0
1998-11-13,11.723,11.723,10.924,11.47,3006139,0
1998-11-16,11.47,11.567,10.999,11.052,1317172,0
1998-11-17,10.999,11.723,10.952,11.696,1650989,0
1998-11-18,11.678,12.283,11.603,11.977,1616990,0
1998-11-19,12.085,12.374,11.949,12.085,1223562,0
1998-11-20,12.057,12.203,11.904,12.048,839848,0
1998-11-23,12.031,12.556,11.93,12.41,1501302,0
1998-11-24,12.41,12.654,12.275,12.402,988211,0
1998-11-25,12.764,13.534,12.764,13.244,1703978,0
1998-11-27,13.263,13.308,13.163,13.181,192963,0
1998-11-30,13.154,13.29,12.955,13.134,754182,0
1998-12-01,13.056,13.516,12.791,13.479,2099175,0
1998-12-02,13.389,13.715,13.207,13.688,1359561,0
1998-12-03,13.671,14.748,13.606,14.039,3843773,0
1998-12-04,14.215,14.412,14.097,14.35,1048705,0
1998-12-07,14.412,14.721,14.412,14.522,1631562,0
1998-12-08,14.721,15.074,14.621,14.74,2057225,0
1998-12-09,14.74,14.74,14.384,14.477,696782,0
1998-12-10,14.495,14.702,14.149,14.449,1769771,0
1998-12-11,14.266,14.44,14.068,14.312,2071355,0
1998-12-14,14.251,14.638,14.039,14.039,1450524,0
1998-12-15,14.35,15.853,14.242,15.743,4220427,0
1998-12-16,16.36,16.514,14.847,14.992,5737182,0
1998-12-17,15.001,15.427,14.891,15.173,3634033,0
1998-12-18,15.355,15.853,15.346,15.509,2737672,0
1998-12-21,15.627,16.225,15.627,15.96,2597253,0
1998-12-22,16.079,16.705,15.934,16.514,2364552,0
1998-12-23,16.459,16.586,16.234,16.35,1231952,0
1998-12-24,16.306,16.405,16.161,16.206,944055,0
1998-12-28,16.206,16.432,16.052,16.262,1536627,0
1998-12-29,16.206,16.252,15.771,16.052,978939,0
1998-12-30,16.306,16.802,16.197,16.759,2455515,0
1998-12-31,16.831,16.958,16.36,16.868,3317878,0
1999-01-04,16.859,17.113,16.415,16.506,1358679,0
1999-01-05,16.488,17.031,16.35,16.984,1642602,0
1999-01-06,17.21,17.484,17.04,17.256,1556498,0
1999-01-07,16.984,17.518,16.905,17.518,1266834,0
1999-01-08,17.665,17.891,16.759,16.958,2156139,0
1999-01-11,16.931,17.158,16.787,17.085,763015,0
1999-01-12,17.066,17.066,16.415,16.479,1023094,0
1999-01-13,15.707,16.615,15.573,16.306,2429902,0
1999-01-14,16.36,16.931,16.106,16.151,2069147,0
1999-01-15,16.332,16.84,16.133,16.732,1449640,0
1999-01-19,16.787,16.831,16.387,16.705,985121,0
1999-01-20,16.802,17.34,16.577,16.577,1990111,0
1999-01-21,16.586,16.84,16.378,16.558,1034132,0
1999-01-22,16.36,16.36,15.853,15.853,963926,0
1999-01-25,15.672,15.672,14.966,15.145,1908419,0
1999-01-26,15.092,16.18,14.891,15.934,2362787,0
1999-01-27,15.95,16.079,15.771,15.827,902988,0
1999-01-28,16.161,16.306,15.853,16.062,1366188,0
1999-01-29,16.18,16.252,15.979,16.18,963481,0
1999-02-01,16.052,17.031,16.052,16.558,1987899,0
1999-02-02,16.459,16.459,15.509,15.872,2080631,0
1999-02-03,15.771,15.827,14.891,15.399,1443458,0
1999-02-04,15.399,15.528,14.312,14.322,2558837,0
1999-02-05,13.986,14.266,12.909,14.266,7225241,0
1999-02-08,14.604,15.627,14.495,15.481,3778425,0
1999-02-09,15.427,15.481,14.44,14.692,2040889,0
1999-02-10,14.664,14.777,13.96,14.097,1671746,0
1999-02-11,14.097,15.481,14.097,15.471,2382656,0
1999-02-12,15.291,15.399,14.777,14.891,1442577,0
1999-02-16,15.227,15.481,14.548,14.721,1254910,0
1999-02-17,14.44,14.621,13.96,13.996,3625205,0
1999-02-18,14.097,14.495,13.363,14.495,1441915,0
1999-02-19,14.721,15.453,14.322,14.664,1579017,0
1999-02-22,14.604,14.947,14.44,14.891,703846,0
1999-02-23,14.919,15.291,14.84,14.947,635184,0
1999-02-24,14.947,15.771,14.947,15.6,1133260,0
1999-02-25,15.481,15.798,15.056,15.427,898350,0
1999-02-26,15.399,15.399,14.548,14.777,1313201,0
1999-03-01,14.721,14.748,13.986,14.468,1259109,0
1999-03-02,14.575,14.84,14.186,14.384,2561268,0
1999-03-03,14.266,14.293,13.363,13.933,3737582,0
1999-03-04,14.097,14.242,13.534,13.76,3649707,0
1999-03-05,13.786,15.399,13.76,15.173,9408752,0
1999-03-08,15.399,17.293,15.399,17.237,4983886,0
1999-03-09,16.984,17.012,15.627,16.027,2958669,0
1999-03-10,16.027,16.732,15.908,16.479,1971784,0
1999-03-11,16.84,17.945,16.479,17.583,2929968,0
1999-03-12,17.891,17.891,16.931,17.518,1486068,0
1999-03-15,17.891,18.172,17.439,17.863,2954252,0
1999-03-16,17.775,18.968,17.158,18.679,3009449,0
1999-03-17,18.915,19.252,17.665,17.945,3896324,0
1999-03-18,18.118,18.968,18.035,18.488,2272487,0
1999-03-19,18.879,18.915,18.288,18.598,1564447,0
1999-03-22,18.852,18.968,18.2,18.852,1367951,0
1999-03-23,18.571,18.571,17.266,17.385,1326888,0
1999-03-24,17.465,17.81,16.197,16.868,1876850,0
1999-03-25,17.321,17.693,17.321,17.411,2848722,0
1999-03-26,16.984,17.775,16.759,17.439,1463108,0
1999-03-29,17.556,18.372,17.493,18.145,1263082,0
1999-03-30,18.118,19.224,18.009,18.879,1628252,0
1999-03-31,18.997,19.477,18.228,18.344,1073210,0
1999-04-01,18.462,18.852,18.428,18.428,627678,0
1999-04-05,19.025,20.129,19.025,20.129,2170924,0
1999-04-06,20.155,21.143,20.155,20.753,3004150,0
1999-04-07,21.009,21.851,20.49,21.288,3206827,0
1999-04-08,21.46,22.245,21.115,21.911,1600655,0
1999-04-09,21.911,22.421,21.659,22.245,944719,0
1999-04-12,21.18,22.592,21.18,22.195,1662695,0
1999-04-13,22.195,22.476,20.609,21.18,1726055,0
1999-04-14,21.207,21.713,20.728,20.861,1592265,0
1999-04-15,20.636,20.663,19.252,19.875,1827834,0
1999-04-16,19.757,20.663,19.305,20.075,1531329,0
1999-04-19,20.155,20.636,18.118,18.571,2317085,0
1999-04-20,18.462,18.797,16.787,18.288,2548240,0
1999-04-21,18.317,19.393,18.172,19.252,1655186,0
1999-04-22,19.532,20.039,19.305,19.757,942290,0
1999-04-23,19.822,19.822,18.462,18.824,918002,0
1999-04-26,20.381,22.087,20.155,21.316,6611252,0
1999-04-27,21.397,21.63,21.143,21.316,2177111,0
1999-04-28,21.207,21.63,20.89,21.63,1165054,0
1999-04-29,21.63,21.688,21.18,21.487,1410783,0
1999-04-30,21.713,21.887,20.89,21.088,1224883,0
1999-05-03,21.115,21.115,20.636,20.89,988872,0
1999-05-04,20.946,20.98,20.408,20.779,726142,0
1999-05-05,20.779,20.779,19.729,20.528,1567758,0
1999-05-06,20.436,21.234,20.275,20.917,532742,0
1999-05-07,20.89,21.487,20.835,21.397,1047160,0
1999-05-10,21.74,22.756,21.74,22.195,1333288,0
1999-05-11,22.819,23.155,22.421,22.648,1395549,0
1999-05-12,22.927,23.298,22.592,22.648,1311432,0
1999-05-13,22.874,24.177,22.874,23.835,959951,0
1999-05-14,23.723,23.807,23.1,23.1,1237027,0
1999-05-17,22.992,23.38,22.701,23.246,705391,0
1999-05-18,23.273,24.541,23.273,24.35,831676,0
1999-05-19,24.376,24.404,23.661,24.006,896807,0
1999-05-20,24.006,24.205,21.797,22.592,3218529,0
1999-05-21,22.539,22.819,21.939,22.648,931912,0
1999-05-24,22.701,23.045,21.797,22.022,720404,0
1999-05-25,22.022,22.301,21.316,21.74,1087780,0
1999-05-26,22.022,22.339,21.18,22.221,722834,0
1999-05-27,22.221,22.62,22.142,22.301,498077,0
1999-05-28,22.301,22.476,21.851,21.851,742923,0
1999-06-01,21.887,22.114,21.288,21.63,616198,0
1999-06-02,21.57,22.245,20.779,22.195,1137016,0
1999-06-03,22.245,22.819,21.939,22.195,665872,0
1999-06-04,22.195,22.729,22.022,22.648,428976,0
1999-06-07,23.1,23.38,22.421,22.539,1814147,0
1999-06-08,22.592,22.62,21.713,22.096,840287,0
1999-06-09,21.851,22.142,21.57,21.688,1207667,0
1999-06-10,21.688,22.729,21.688,22.62,1211641,0
1999-06-11,22.648,23.444,22.648,23.1,1094626,0
1999-06-14,23.723,24.458,23.444,24.261,1991876,0
1999-06-15,24.74,25.084,18.571,19.729,2640526,0
1999-06-16,23.208,23.246,20.663,21.514,9976598,0
1999-06-17,21.435,22.087,21.143,21.261,1690288,0
1999-06-18,21.234,21.288,20.89,21.115,1142978,0
1999-06-21,21.062,21.207,20.835,20.946,1313861,0
1999-06-22,20.753,20.98,20.039,20.21,1646136,0
1999-06-23,20.155,20.355,19.421,19.449,1962732,0
1999-06-24,19.366,19.366,18.715,19.131,1233497,0
1999-06-25,19.103,19.757,18.679,18.915,1343446,0
1999-06-28,18.879,19.33,18.653,18.915,1410783,0
1999-06-29,18.915,19.729,18.824,19.648,1873758,0
1999-06-30,19.62,21.115,19.421,20.436,2285069,0
1999-07-01,20.636,20.779,20.275,20.275,644234,0
1999-07-02,20.303,20.89,20.303,20.861,570275,0
1999-07-06,21.062,21.74,21.062,21.288,1184706,0
1999-07-07,21.37,21.397,20.691,20.835,774494,0
1999-07-08,20.275,20.583,20.039,20.436,1403716,0
1999-07-09,20.463,20.609,20.275,20.528,571379,0
1999-07-12,20.463,21.596,20.381,21.542,1392898,0
1999-07-13,21.688,21.688,21.288,21.487,771844,0
1999-07-14,21.487,22.539,21.487,22.168,1237027,0
1999-07-15,22.221,22.756,22.221,22.62,1126420,0
1999-07-16,22.729,22.756,22.395,22.421,717757,0
1999-07-19,22.448,22.448,21.37,21.397,986885,0
1999-07-20,21.397,21.397,20.381,20.861,1324016,0
1999-07-21,20.835,21.115,20.408,20.946,662782,0
1999-07-22,20.946,20.946,20.275,20.49,732987,0
1999-07-23,20.49,20.89,20.408,20.436,409104,0
1999-07-26,20.155,20.155,19.62,19.822,738287,0
1999-07-27,19.983,20.237,19.532,19.729,1590277,0
1999-07-28,19.676,19.676,16.45,17.835,7946970,0
1999-07-29,18.462,19.103,18.091,18.743,6968694,0
1999-07-30,19.477,19.477,18.797,19.051,2218395,0
1999-08-02,19.051,19.131,17.556,17.775,1318276,0
1999-08-03,17.556,18.035,16.958,17.158,1756741,0
1999-08-04,17.266,17.439,16.533,16.586,1730913,0
1999-08-05,16.812,19.103,16.705,18.797,3267319,0
1999-08-06,18.515,19.025,18.344,18.571,1258889,0
1999-08-09,18.598,18.679,18.009,18.145,502274,0
1999-08-10,18.2,18.2,17.465,18.035,508014,0
1999-08-11,18.344,18.462,17.775,18.317,744469,0
1999-08-12,18.462,18.679,18.064,18.372,578222,0
1999-08-13,18.488,19.703,18.4,19.532,969447,0
1999-08-16,19.648,19.983,19.025,19.131,498743,0
1999-08-17,19.252,19.559,18.743,18.968,648431,0
1999-08-18,18.852,18.942,18.372,18.852,580429,0
1999-08-19,18.797,18.797,18.4,18.625,421025,0
1999-08-20,18.625,18.679,18.372,18.571,589922,0
1999-08-23,18.571,18.571,17.974,18.064,963706,0
1999-08-24,18.009,18.009,17.321,17.945,1754758,0
1999-08-25,18.571,20.155,18.571,19.929,1785890,0
1999-08-26,19.902,21.234,19.902,20.528,2285953,0
1999-08-27,20.528,20.946,20.275,20.554,891289,0
1999-08-30,20.636,20.779,19.983,20.075,456135,0
1999-08-31,19.957,20.436,19.62,20.303,642688,0
1999-09-01,20.528,21.062,20.303,20.436,768754,0
1999-09-02,20.355,20.355,19.757,19.929,495433,0
1999-09-03,20.331,21.062,20.21,21.062,832782,0
1999-09-07,20.835,21.397,20.807,21.37,726142,0
1999-09-08,21.342,22.274,21.115,22.195,966573,0
1999-09-09,22.301,22.791,21.887,22.648,1134808,0
1999-09-10,22.819,22.992,21.797,22.395,565194,0
1999-09-13,22.502,22.62,21.851,22.366,547754,0
1999-09-14,22.195,22.366,21.797,22.366,602287,0
1999-09-15,22.592,22.756,21.397,21.887,1120897,0
1999-09-16,22.756,22.874,21.688,22.245,2757540,0
1999-09-17,22.366,23.182,22.366,22.648,1610811,0
1999-09-20,22.701,23.952,22.648,23.752,906082,0
1999-09-21,23.634,23.752,22.395,22.819,1586524,0
1999-09-22,22.901,22.901,21.968,22.476,1030820,0
1999-09-23,22.539,22.791,21.18,21.288,1003885,0
1999-09-24,21.088,21.487,20.807,21.261,908290,0
1999-09-27,21.37,22.087,21.37,21.887,602950,0
1999-09-28,21.911,22.168,21.088,22.142,994171,0
1999-09-29,22.142,22.874,21.911,22.114,808717,0
1999-09-30,22.048,22.648,22.048,22.421,569611,0
1999-10-01,22.448,22.648,22.168,22.245,847353,0
1999-10-04,22.339,23.896,22.245,23.634,1137016,0
1999-10-05,24.006,24.686,23.86,24.458,1302158,0
1999-10-06,25.366,25.737,25.084,25.563,1725836,0
1999-10-07,25.563,25.59,24.061,24.659,2401867,0
1999-10-08,24.513,24.513,23.273,23.723,1652536,0
1999-10-11,23.723,24.567,23.723,24.458,662119,0
1999-10-12,24.458,24.632,24.205,24.232,490131,0
1999-10-13,23.978,24.232,22.954,22.992,702740,0
1999-10-14,23.273,23.697,22.927,22.954,942952,0
1999-10-15,22.142,22.791,21.769,22.502,1562900,0
1999-10-18,22.502,22.756,20.583,21.63,1377886,0
1999-10-19,21.851,21.968,20.89,20.917,501170,0
1999-10-20,20.917,22.592,20.917,22.195,940081,0
1999-10-21,21.514,21.851,21.18,21.713,795471,0
1999-10-22,21.911,22.592,21.46,21.46,764781,0
1999-10-25,21.46,22.395,21.435,21.993,721289,0
1999-10-26,22.114,22.592,22.087,22.366,546649,0
1999-10-27,22.564,22.564,21.688,21.887,906520,0
1999-10-28,22.195,23.326,22.142,23.326,605599,0
1999-10-29,23.661,24.287,23.444,23.661,829692,0
1999-11-01,23.554,23.609,23.128,23.499,323442,0
1999-11-02,23.609,23.697,22.539,22.564,872301,0
1999-11-03,22.874,24.232,22.848,24.089,1239900,0
1999-11-04,24.802,25.31,24.713,24.802,1606836,0
1999-11-05,25.818,28.056,25.646,28.056,2942111,0
1999-11-08,27.83,29.44,27.52,28.987,2565904,0
1999-11-09,29.015,29.187,27.911,28.363,1192652,0
1999-11-10,28.311,30.121,28.311,30.067,1120677,0
1999-11-11,30.292,30.573,29.694,29.841,1017575,0
1999-11-12,29.947,29.947,28.388,29.522,822625,0
1999-11-15,29.44,29.641,28.762,29.098,634963,0
1999-11-17,30.347,32.613,30.237,32.385,1657395,0
1999-11-18,32.502,32.783,31.053,31.253,1082043,0
1999-11-19,31.253,31.624,30.908,31.253,628780,0
1999-11-22,31.253,31.361,30.175,30.771,463417,0
1999-11-23,30.771,30.771,29.92,30.067,610456,0
1999-11-24,29.721,29.721,28.88,29.043,1165498,0
1999-11-26,29.268,30.692,29.268,30.375,391885,0
1999-11-29,30.265,30.265,29.415,29.893,500509,0
1999-11-30,29.55,29.614,28.816,28.96,697444,0
1999-12-01,29.161,30.375,29.161,30.32,706938,0
1999-12-02,30.237,31.706,29.268,31.624,1081600,0
1999-12-03,31.706,32.693,31.706,32.076,874948,0
1999-12-06,32.132,34.198,32.132,33.917,1058639,0
1999-12-07,33.917,33.917,32.557,32.585,1086238,0
1999-12-08,32.585,33.121,31.706,32.159,901002,0
1999-12-09,32.267,32.783,31.226,31.706,692806,0
1999-12-10,31.814,33.41,31.281,33.092,659247,0
1999-12-13,33.121,34.479,32.838,34.314,1200823,0
1999-12-14,32.159,32.809,29.975,30.121,4037619,0
1999-12-15,30.095,30.573,28.96,29.362,2561709,0
1999-12-16,29.787,33.065,29.787,32.385,2536540,0
1999-12-17,33.518,33.518,31.199,31.706,3044997,0
1999-12-20,31.425,32.838,31.361,32.241,1242109,0
1999-12-21,32.159,33.346,31.706,33.29,1118911,0
1999-12-22,33.518,34.369,32.613,34.369,1503291,0
1999-12-23,34.479,35.302,34.024,34.144,969447,0
1999-12-27,34.144,34.144,33.319,33.346,348834,0
1999-12-28,33.462,34.079,32.838,33.664,740718,0
1999-12-29,33.518,33.917,32.956,33.346,407119,0
1999-12-30,33.346,33.626,32.838,33.065,304898,0
1999-12-31,33.148,33.489,32.783,33.065,353689,0
2000-01-03,33.121,33.374,31.454,31.454,1102796,0
2000-01-04,31.253,31.253,28.987,29.268,2917383,0
2000-01-05,29.268,29.641,28.48,29.212,1134143,0
2000-01-06,28.644,29.614,28.137,28.283,849340,0
2000-01-07,28.189,30.121,27.403,29.268,1893408,0
2000-01-10,29.614,31.478,29.44,30.908,1276327,0
2000-01-11,30.908,31.478,29.867,30.121,1030380,0
2000-01-12,30.003,30.32,29.135,29.841,915132,0
2000-01-13,29.893,30.347,29.043,29.44,929925,0
2000-01-14,30.121,31.361,29.841,30.237,1915045,0
2000-01-18,30.121,30.627,29.841,30.292,648209,0
2000-01-19,30.292,30.998,30.292,30.8,849118,0
2000-01-20,30.8,32.013,30.8,31.906,1053783,0
2000-01-21,32.159,32.502,31.454,31.759,1295535,0
2000-01-24,32.013,32.613,31.173,31.226,922862,0
2000-01-25,31.199,31.425,30.067,30.518,838521,0
2000-01-26,30.971,32.076,30.627,31.706,1108533,0
2000-01-27,31.598,31.68,29.494,30.04,1619200,0
2000-01-28,29.494,30.518,27.855,28.311,1467303,0
2000-01-31,28.34,29.212,27.973,28.644,955758,0
2000-02-01,28.987,29.893,28.88,29.641,951784,0
2000-02-02,29.641,31.173,29.161,30.856,836316,0
2000-02-03,31.598,32.33,31.199,32.159,1397758,0
2000-02-04,32.439,32.585,31.507,31.533,606700,0
2000-02-07,31.598,32.103,31.307,31.814,411974,0
2000-02-08,32.757,34.875,32.693,34.314,2419304,0
2000-02-09,34.623,35.929,34.623,34.957,1670863,0
2000-02-10,35.049,35.249,33.664,34.079,1096393,0
2000-02-11,34.198,34.424,33.374,33.436,1012054,0
2000-02-14,33.545,34.198,32.838,32.983,884664,0
2000-02-15,33.037,33.626,32.385,33.319,1109418,0
2000-02-16,33.236,33.826,32.838,33.41,1828278,0
2000-02-17,32.838,33.009,31.651,31.934,1513004,0
2000-02-18,32.049,32.049,30.492,30.827,1627589,0
2000-02-22,31.651,31.906,30.237,30.455,1438603,0
2000-02-23,30.719,31.759,30.429,31.199,1079834,0
2000-02-24,31.253,31.786,30.347,31.08,779573,0
2000-02-25,31.199,32.783,30.998,32.385,1226652,0
2000-02-28,32.413,32.892,31.199,31.987,827040,0
2000-02-29,32.103,32.721,31.454,31.454,787081,0
2000-03-01,31.561,32.049,31.425,31.533,832340,0
2000-03-02,31.651,33.236,31.651,32.076,1008743,0
2000-03-03,32.838,33.518,32.013,33.148,2229215,0
2000-03-06,34.424,37.197,34.277,37.142,4616064,0
2000-03-07,37.448,37.94,35.703,36.263,2285517,0
2000-03-08,36.379,36.915,35.155,35.438,984896,0
2000-03-09,36.008,37.538,35.809,37.313,1009846,0
2000-03-10,37.65,40.539,37.486,40.421,2236941,0
2000-03-13,39.576,39.576,38.046,38.954,1620304,0
2000-03-14,39.967,41.162,38.1,38.499,2619334,0
2000-03-15,38.525,38.525,34.986,35.384,1871329,0
2000-03-16,37.594,38.954,35.955,38.954,2640526,0
2000-03-17,37.142,38.727,36.344,37.82,3914206,0
2000-03-20,37.369,38.727,37.142,37.486,1436173,0
2000-03-21,37.594,38.221,36.126,36.915,1765798,0
2000-03-22,37.538,37.675,36.008,37.197,3264671,0
2000-03-23,37.249,37.766,36.291,36.578,1873097,0
2000-03-24,38.448,39.831,37.142,37.285,5428977,0
2000-03-27,37.82,40.766,37.82,39.804,2293239,0
2000-03-28,40.31,40.655,39.296,40.166,2006890,0
2000-03-29,39.858,39.886,37.142,37.875,1920123,0
2000-03-30,37.82,37.848,35.155,36.407,1626047,0
2000-03-31,37.486,39.804,35.891,39.181,1952133,0
2000-04-03,38.499,38.78,36.291,37.142,1178191,0
2000-04-04,37.142,37.594,30.402,34.369,2074666,0
2000-04-05,33.626,36.235,33.518,35.61,1661590,0
2000-04-06,35.782,37.421,35.384,36.688,1718881,0
2000-04-07,37.142,38.954,36.235,37.369,1189007,0
2000-04-10,37.594,37.94,34.595,35.384,1095510,0
2000-04-11,35.155,35.155,33.29,34.369,974744,0
2000-04-12,34.251,34.824,29.667,30.003,1565219,0
2000-04-13,30.455,33.346,29.947,31.08,1811169,0
2000-04-14,29.44,29.787,25.472,29.212,2527707,0
2000-04-17,28.987,29.44,27.629,29.333,1561909,0
2000-04-18,30.121,32.613,29.841,32.058,2168169,0
2000-04-19,33.065,35.675,32.33,34.424,1426014,0
2000-04-20,34.424,35.275,32.613,33.346,1371928,0
2000-04-24,33.862,35.049,32.838,33.917,1085574,0
2000-04-25,35.103,36.064,34.768,35.891,819643,0
2000-04-26,35.955,37.249,34.986,35.329,810702,0
2000-04-27,34.875,37.993,33.743,36.86,1307459,0
2000-04-28,37.594,38.273,36.797,36.915,600852,0
2000-05-01,36.797,37.94,35.22,37.94,1664569,0
2000-05-02,37.249,37.486,35.555,35.61,760033,0
2000-05-03,35.782,35.891,33.626,34.93,874948,0
2000-05-04,35.555,36.578,35.155,35.555,931912,0
2000-05-05,35.329,35.502,34.532,34.532,703075,0
2000-05-08,35.329,35.329,32.838,32.956,931360,0
2000-05-09,32.721,33.518,31.759,32.557,1362652,0
2000-05-10,31.598,31.879,28.987,29.787,1468073,0
2000-05-11,30.237,30.692,29.212,29.389,1193206,0
2000-05-12,29.44,31.651,29.44,31.144,2453636,0
2000-05-15,31.814,33.065,29.947,32.667,887646,0
2000-05-16,32.667,34.986,32.667,33.518,1142093,0
2000-05-17,33.41,34.875,31.706,34.369,899347,0
2000-05-18,33.626,34.198,33.121,33.41,786307,0
2000-05-19,32.956,32.956,30.347,31.253,881243,0
2000-05-22,31.478,31.706,29.212,30.175,783989,0
2000-05-23,30.627,31.478,28.987,29.043,825608,0
2000-05-24,29.212,29.614,27.232,28.816,1127963,0
2000-05-25,29.043,31.598,29.043,29.787,961715,0
2000-05-26,30.003,31.199,29.614,30.692,538594,0
2000-05-30,31.253,33.518,31.253,33.29,661238,0
2000-05-31,33.236,34.532,31.987,33.065,1185922,0
2000-06-01,34.198,37.249,34.198,36.797,1822427,0
2000-06-02,42.577,42.577,39.858,40.203,2369854,0
2000-06-05,40.031,40.539,37.993,38.046,1563009,0
2000-06-06,37.82,38.273,36.97,37.82,18475517,0
2000-06-07,37.82,39.007,36.915,38.727,2652893,0
2000-06-08,38.843,40.766,38.609,40.31,1939769,0
2000-06-09,41.67,41.67,40.592,40.766,1418177,0
2000-06-12,42.577,42.577,39.967,40.485,1179405,0
2000-06-13,40.485,41.217,39.181,39.632,1530008,0
2000-06-14,40.766,42.522,40.655,41.217,1638959,0
2000-06-15,41.273,42.577,40.085,42.577,1302932,0
2000-06-16,43.935,43.935,38.391,40.485,3480703,0
2000-06-19,40.711,42.522,40.031,42.122,1325009,0
2000-06-20,42.577,43.484,41.326,42.178,1255904,0
2000-06-21,42.071,43.428,41.047,41.898,841834,0
2000-06-22,41.67,42.522,40.873,40.936,480527,0
2000-06-23,41.162,41.326,39.517,39.752,732767,0
2000-06-26,39.405,41.047,39.405,40.766,1025963,0
2000-06-27,40.766,42.469,40.766,42.35,1150040,0
2000-06-28,41.898,44.107,41.898,43.484,1234711,0
2000-06-29,43.258,43.536,41.326,41.898,1078837,0
2000-06-30,42.802,44.994,42.122,44.994,1787654,0
2000-07-03,44.787,45.294,44.107,45.294,336026,0
2000-07-05,44.387,44.387,42.35,43.428,760919,0
2000-07-06,43.654,45.691,42.856,44.843,1104670,0
2000-07-07,45.403,49.144,45.124,48.689,1862497,0
2000-07-10,48.689,51.636,48.014,51.182,2376145,0
2000-07-11,52.089,54.246,51.744,52.595,2350864,0
2000-07-12,52.994,54.069,51.978,53.167,1591379,0
2000-07-13,53.673,54.182,51.808,52.089,834328,0
2000-07-14,52.768,52.994,50.728,52.433,957742,0
2000-07-17,52.368,53.901,52.315,53.302,574909,0
2000-07-18,52.542,52.542,48.919,49.933,773944,0
2000-07-19,49.878,50.167,48.637,49.542,484168,0
2000-07-20,49.713,51.526,49.713,50.838,962380,0
2000-07-21,50.838,50.838,47.213,48.97,815117,0
2000-07-24,49.144,50.5,48.409,48.919,685852,0
2000-07-25,48.689,49.09,45.973,49.025,1128516,0
2000-07-26,49.262,50.222,46.145,46.997,1654746,0
2000-07-27,46.933,46.997,43.654,43.827,1077846,0
2000-07-28,44.045,45.521,42.232,42.749,1083699,0
2000-07-31,43.935,46.543,42.687,45.349,1238574,0
2000-08-01,45.973,46.6,43.709,44.335,720515,0
2000-08-02,44.107,44.107,41.898,42.687,1730141,0
2000-08-03,41.443,45.638,39.858,45.24,1679361,0
2000-08-04,45.464,46.145,41.109,41.951,1458691,0
2000-08-07,44.387,48.919,44.387,48.014,2199185,0
2000-08-08,46.199,47.666,45.186,47.333,1757408,0
2000-08-09,49.144,51.914,48.689,50.838,2081179,0
2000-08-10,50.622,50.675,49.598,49.824,745575,0
2000-08-11,49.767,52.542,49.37,52.315,949240,0
2000-08-14,52.542,54.578,51.978,52.433,1802226,0
2000-08-15,52.433,53.844,52.433,53.673,1248290,0
2000-08-16,53.844,55.992,52.315,53.446,1170797,0
2000-08-17,52.994,56.445,52.768,55.911,1240561,0
2000-08-18,55.992,57.016,55.26,56.055,693911,0
2000-08-21,57.867,57.922,55.432,56.473,737847,0
2000-08-22,56.166,56.565,51.636,52.542,1913942,0
2000-08-23,52.315,53.221,50.904,51.688,1280082,0
2000-08-24,52.315,52.368,49.933,51.861,1453063,0
2000-08-25,52.488,53.338,51.411,52.315,696009,0
2000-08-28,52.195,53.103,51.861,52.288,887865,0
2000-08-29,52.089,53.393,51.411,53.273,738398,0
2000-08-30,53.621,54.125,52.195,53.673,602730,0
2000-08-31,53.446,57.977,53.338,57.778,1384070,0
2000-09-01,57.804,59.56,57.071,59.445,1254030,0
2000-09-05,59.163,59.336,55.602,56.11,1300505,0
2000-09-06,56.616,58.374,54.461,57.441,1535853,0
2000-09-07,57.469,59.56,57.469,58.429,1126087,0
2000-09-08,58.429,61.546,58.429,59.644,2036583,0
2000-09-11,59.56,60.693,58.429,59.308,1355587,0
2000-09-12,60.014,61.601,58.509,58.509,1151146,0
2000-09-13,53.901,56.51,51.636,56.055,5625137,0
2000-09-14,56.726,58.429,56.616,58.321,1392790,0
2000-09-15,56.961,57.922,56.961,57.297,1237140,0
2000-09-18,57.415,57.523,52.885,53.446,1715018,0
2000-09-19,53.446,56.445,53.338,54.634,2647704,0
2000-09-20,55.485,59.734,54.352,58.774,3319313,0
2000-09-21,58.827,58.827,52.315,52.315,2220159,0
2000-09-22,52.821,53.956,49.479,49.824,4899438,0
2000-09-25,51.526,54.75,51.411,53.446,2124232,0
2000-09-26,52.315,53.103,50.277,50.954,1684110,0
2000-09-27,51.636,52.648,50.167,50.5,1391244,0
2000-09-28,50.838,52.714,49.025,52.648,1709831,0
2000-09-29,51.978,52.433,50.387,51.411,1693601,0
2000-10-02,51.411,51.978,48.464,49.315,1334836,0
2000-10-03,50.277,51.581,47.786,48.119,1500640,0
2000-10-04,48.183,49.479,46.425,47.213,2073895,0
2000-10-05,47.108,47.157,44.561,45.294,2752683,0
2000-10-06,45.294,47.053,43.935,46.425,1962955,0
2000-10-09,46.254,46.425,41.273,42.469,1671854,0
2000-10-10,39.858,41.565,37.142,38.1,3557758,0
2000-10-11,38.1,40.655,35.329,38.727,3891794,0
2000-10-12,40.766,41.162,39.061,39.858,2849494,0
2000-10-13,39.858,45.186,39.686,44.732,2124123,0
2000-10-16,44.787,48.014,43.083,44.216,1923101,0
2000-10-17,44.387,45.186,40.485,41.047,1585640,0
2000-10-18,40.31,45.011,39.007,43.763,2155143,0
2000-10-19,50.622,52.821,49.542,52.433,3706451,0
2000-10-20,51.636,54.352,51.235,54.352,2076876,0
2000-10-23,54.125,54.352,50.105,51.744,1404269,0
2000-10-24,52.768,54.246,51.688,52.315,1642934,0
2000-10-25,50.387,50.448,46.933,47.157,1910074,0
2000-10-26,47.386,48.865,44.843,48.808,1858084,0
2000-10-27,49.262,49.824,46.707,48.745,1750563,0
2000-10-30,48.637,48.689,45.011,46.199,1566102,0
2000-10-31,47.108,51.978,46.879,51.688,2103698,0
2000-11-01,50.728,51.074,48.808,50.105,1405815,0
2000-11-02,50.838,53.728,50.838,53.221,1345101,0
2000-11-03,52.768,52.994,50.622,51.182,1375238,0
2000-11-06,51.978,54.246,51.526,51.744,903653,0
2000-11-07,50.5,50.675,44.163,46.372,4907272,0
2000-11-08,46.199,46.372,41.67,42.35,2766700,0
2000-11-09,40.766,42.802,38.609,40.711,2818256,0
2000-11-10,39.967,40.421,37.369,40.085,3271848,0
2000-11-13,38.391,42.687,38.046,41.389,3230340,0
2000-11-14,42.404,44.107,40.818,43.654,1837990,0
2000-11-15,43.032,45.464,41.565,44.163,1578907,0
2000-11-16,43.881,44.163,41.67,41.67,1128296,0
2000-11-17,42.016,45.24,41.273,43.763,1315959,0
2000-11-20,42.071,43.709,40.203,42.404,1372588,0
2000-11-21,40.766,42.122,38.046,41.273,2299090,0
2000-11-22,41.047,42.071,38.609,38.954,1487503,0
2000-11-24,39.967,41.78,39.517,41.273,555261,0
2000-11-27,42.122,43.428,41.67,41.724,1344770,0
2000-11-28,41.615,41.67,36.915,37.197,2541397,0
2000-11-29,37.249,38.273,34.703,36.235,3889922,0
2000-11-30,31.706,32.103,24.458,28.311,14263921,0
2000-12-01,30.573,34.144,29.44,32.502,6444344,0
2000-12-04,32.103,32.838,30.003,30.402,2541730,0
2000-12-05,31.478,36.797,31.478,36.008,4516601,0
2000-12-06,35.329,35.502,31.934,32.439,4601270,0
2000-12-07,32.214,34.198,30.067,33.862,2971919,0
2000-12-08,35.329,36.008,32.956,34.079,3408618,0
2000-12-11,34.024,36.462,33.121,34.986,2976000,0
2000-12-12,34.986,35.103,32.721,32.721,2629821,0
2000-12-13,32.721,32.783,30.518,30.518,3380252,0
2000-12-14,30.518,30.573,27.458,27.855,5434828,0
2000-12-15,27.178,27.52,25.992,26.27,6951144,0
2000-12-18,26.27,26.668,24.115,24.458,4763546,0
2000-12-19,24.911,26.614,23.155,25.191,6746589,0
2000-12-20,17.891,19.875,16.868,19.025,13670688,0
2000-12-21,19.131,19.822,17.775,19.366,5633195,0
2000-12-22,19.366,20.779,19.252,19.822,3282004,0
2000-12-26,19.822,20.49,19.477,19.929,1836226,0
2000-12-27,19.929,21.46,19.585,20.835,2492052,0
2000-12-28,22.648,23.952,22.301,23.499,6345761,0
2000-12-29,24.232,24.287,22.756,22.992,3423192,0
2001-01-02,23.554,23.554,20.946,21.18,2409039,0
2001-01-03,21.18,24.061,19.366,23.1,5367489,0
2001-01-04,22.539,22.819,20.436,21.009,4999669,0
2001-01-05,21.911,21.911,20.436,21.46,3431691,0
2001-01-08,21.288,21.288,19.477,20.49,2685673,0
2001-01-09,20.381,20.89,19.252,20.779,4301011,0
2001-01-10,20.155,21.797,19.532,21.46,4705039,0
2001-01-11,20.155,26.042,20.155,25.139,9458869,0
2001-01-12,29.425,30.8,27.122,27.52,10619508,0
2001-01-16,28.48,28.592,27.629,28.029,4098556,0
2001-01-17,30.573,31.307,30.003,30.518,4441979,0
2001-01-18,30.518,34.424,29.721,34.251,4718506,0
2001-01-19,34.479,34.824,32.33,33.518,3570563,0
2001-01-22,33.065,33.121,31.361,31.814,2530909,0
2001-01-23,31.533,32.502,30.573,32.214,2449332,0
2001-01-24,31.651,33.009,31.144,32.502,2103589,0
2001-01-25,32.557,33.236,31.026,31.144,1439595,0
2001-01-26,30.8,33.798,29.55,33.236,12529808,0
2001-01-29,33.244,36.235,31.253,32.838,28313137,0
2001-01-30,32.613,33.97,31.706,33.881,4869740,0
2001-01-31,34.424,36.326,33.881,34.875,4476751,0
2001-02-01,34.875,37.133,34.35,34.939,3715726,0
2001-02-02,34.939,35.374,32.938,33.165,2684131,0
2001-02-05,33.165,33.165,30.8,31.243,3442290,0
2001-02-06,31.243,31.243,30.255,30.483,2903034,0
2001-02-07,28.688,28.978,26.994,28.406,5367931,0
2001-02-08,29.44,29.44,27.187,27.31,2843865,0
2001-02-09,26.723,27.178,25.907,26.181,2055458,0
2001-02-12,24.911,25.501,24.015,24.911,3503665,0
2001-02-13,24.958,26.397,24.468,24.468,1954672,0
2001-02-14,25.139,26.95,23.916,26.252,1883472,0
2001-02-15,27.178,29.098,26.723,28.67,2572087,0
2001-02-16,25.229,25.955,24.458,25.319,3077450,0
2001-02-20,25.319,25.409,22.495,22.874,3788799,0
2001-02-21,22.648,23.779,22.33,22.918,2699585,0
2001-02-22,22.964,23.869,20.835,22.773,2789110,0
2001-02-23,22.829,23.1,20.391,22.992,2356051,0
2001-02-26,22.992,23.435,21.514,22.106,2704550,0
2001-02-27,22.106,22.106,19.035,19.169,4573234,0
2001-02-28,20.02,20.609,19.298,20.364,2955690,0
2001-03-01,20.02,20.02,18.064,19.684,4170532,0
2001-03-02,19.611,21.217,18.588,20.427,4261933,0
2001-03-05,20.427,21.605,20.427,21.435,2428246,0
2001-03-06,21.911,23.364,21.911,22.448,2233518,0
2001-03-07,23.282,23.481,22.245,22.935,1833907,0
2001-03-08,22.935,23.146,22.555,22.739,1296640,0
2001-03-09,21.514,21.514,19.865,21.288,3048749,0
2001-03-12,20.381,20.381,18.344,18.842,3030314,0
2001-03-13,18.886,19.477,18.307,19.205,2518105,0
2001-03-14,18.797,19.929,18.391,19.025,2400761,0
2001-03-15,19.487,19.739,18.662,18.753,2167836,0
2001-03-16,17.891,18.251,17.066,17.21,3108689,0
2001-03-19,17.21,18.679,16.993,18.488,2467545,0
2001-03-20,18.261,18.391,16.087,16.415,4469464,0
2001-03-21,17.21,19.025,17.123,17.9,4415596,0
2001-03-22,17.9,21.921,17.456,21.877,5632206,0
2001-03-23,22.33,22.848,21.759,22.692,3472094,0
2001-03-26,22.692,22.81,20.789,21.288,3655450,0
2001-03-27,21.288,21.975,20.87,21.57,2294453,0
2001-03-28,21.57,21.57,19.421,19.831,2910652,0
2001-03-29,19.739,19.974,18.436,18.697,1754317,0
2001-03-30,18.705,19.884,17.935,19.585,2441383,0
2001-04-02,19.593,20.084,18.317,18.705,1520952,0
2001-04-03,18.705,18.797,17.066,17.349,1799686,0
2001-04-04,17.349,17.756,16.831,17.158,1990442,0
2001-04-05,18.026,20.835,17.711,20.653,1802117,0
2001-04-06,20.427,20.436,19.035,20.047,2767807,0
2001-04-09,20.047,21.234,19.766,19.957,1575818,0
2001-04-10,20.427,22.601,20.391,22.087,2301852,0
2001-04-11,23.554,24.186,22.33,22.648,2608291,0
2001-04-12,22.555,23.86,21.36,23.554,2814830,0
2001-04-16,23.462,23.733,22.255,22.756,2329891,0
2001-04-17,22.756,24.55,22.756,23.67,3199872,0
2001-04-18,25.683,28.942,25.501,26.453,5277414,0
2001-04-19,26.453,29.204,26.297,27.629,3836271,0
2001-04-20,27.584,30.347,26.957,29.389,3168303,0
2001-04-23,28.853,28.861,25.59,25.861,2400542,0
2001-04-24,26.27,27.168,24.369,24.439,2915398,0
2001-04-25,25.319,27.16,25.002,26.516,2091115,0
2001-04-26,26.906,27.584,26.181,26.181,2106792,0
2001-04-27,26.181,26.181,24.994,25.419,4740695,0
2001-04-30,25.59,26.379,25.563,26.307,2897844,0
2001-05-01,26.079,27.041,25.482,26.95,2852697,0
2001-05-02,28.083,30.003,27.902,29.929,4204200,0
2001-05-03,28.987,29.033,27.629,28.171,2877311,0
2001-05-04,27.223,29.893,26.906,29.676,2400427,0
2001-05-07,29.893,30.61,29.577,29.911,2304385,0
2001-05-08,30.89,31.026,29.222,30.057,2213208,0
2001-05-09,28.987,30.076,28.527,28.987,3468009,0
2001-05-10,29.804,29.849,28.398,28.564,3479048,0
2001-05-11,28.536,28.536,27.855,27.894,1283062,0
2001-05-14,27.902,27.983,27.356,27.692,1216278,0
2001-05-15,27.945,28.406,27.421,27.936,2198746,0
2001-05-16,26.723,28.217,26.714,27.449,3957149,0
2001-05-17,27.855,29.849,27.737,29.512,3392612,0
2001-05-18,29.694,29.893,29.033,29.893,2162205,0
2001-05-21,30.527,34.242,30.302,34.198,3257605,0
2001-05-22,34.331,34.649,33.29,34.416,3157373,0
2001-05-23,32.702,33.29,31.243,31.272,2498123,0
2001-05-24,31.434,32.512,30.809,31.571,1409458,0
2001-05-25,31.934,31.934,30.79,31.243,743367,0
2001-05-29,30.754,30.761,28.545,28.771,1738643,0
2001-05-30,28.066,28.066,25.375,25.553,3295470,0
2001-05-31,26.06,27.62,26.06,26.614,2014617,0
2001-06-01,26.994,27.131,25.436,25.683,2874995,0
2001-06-04,26.042,27.178,25.375,27.023,1736102,0
2001-06-05,26.932,29.143,26.913,29.006,2206142,0
2001-06-06,29.006,29.053,27.865,27.991,1487062,0
2001-06-07,27.902,29.893,27.884,29.631,1387823,0
2001-06-08,29.631,29.631,27.403,27.638,1442243,0
2001-06-11,26.769,26.888,24.819,25.139,2496687,0
2001-06-12,24.458,24.793,23.1,24.604,3918843,0
2001-06-13,24.604,25.002,23.826,24.343,2762512,0
2001-06-14,23.1,23.389,22.142,22.8,2964080,0
2001-06-15,22.648,24.006,21.968,23.688,3007018,0
2001-06-18,23.688,23.852,20.852,21.352,2270720,0
2001-06-19,23.008,23.008,22.012,22.748,4503356,0
2001-06-20,20.835,22.177,20.744,21.612,3480594,0
2001-06-21,21.74,23.507,21.416,23.416,2560383,0
2001-06-22,23.273,23.453,21.769,22.421,3755242,0
2001-06-25,22.421,23.255,22.204,22.918,1404821,0
2001-06-26,22.918,24.089,22.195,24.089,2457612,0
2001-06-27,24.089,24.911,23.67,23.961,2461142,0
2001-06-28,24.866,26.315,24.64,25.824,3256721,0
2001-06-29,26.36,28.545,25.654,27.954,4407098,0
2001-07-02,27.31,27.31,26.27,26.577,2047292,0
2001-07-03,26.544,26.714,26.07,26.379,1129179,0
2001-07-05,24.649,25.229,24.232,25.012,4710780,0
2001-07-06,24.458,24.677,20.835,20.835,4162033,0
2001-07-09,21.514,23.236,21.333,22.954,3446149,0
2001-07-10,23.554,23.733,21.225,21.225,2580472,0
2001-07-11,21.243,22.348,20.907,22.195,2297326,0
2001-07-12,23.961,25.102,23.634,24.458,2672208,0
2001-07-13,24.594,25.818,23.6,24.576,2136929,0
2001-07-16,24.458,25.155,24.131,24.74,2626837,0
2001-07-17,24.006,25.907,23.844,25.683,1897051,0
2001-07-18,24.686,25.348,23.733,23.896,1760390,0
2001-07-19,23.906,26.906,23.906,25.973,3341059,0
2001-07-20,25.366,26.226,24.984,25.766,1417296,0
2001-07-23,26.042,26.397,25.482,25.59,1072551,0
2001-07-24,25.581,26.181,25.145,26.009,1454608,0
2001-07-25,26.009,27.902,25.553,27.72,2787898,0
2001-07-26,27.268,28.808,26.869,28.331,2542058,0
2001-07-27,29.212,29.849,28.896,29.641,2878087,0
2001-07-30,29.033,29.522,28.137,28.942,1573389,0
2001-07-31,28.714,29.667,28.311,29.44,2363560,0
2001-08-01,29.531,31.163,29.352,30.9,2759196,0
2001-08-02,30.9,31.614,29.586,29.911,2785024,0
2001-08-03,29.911,30.121,28.896,29.884,1607719,0
2001-08-06,29.44,29.849,29.222,29.458,672718,0
2001-08-07,29.531,29.712,28.283,28.536,1934144,0
2001-08-08,27.629,28.536,26.297,26.37,3523093,0
2001-08-09,26.089,26.19,25.139,25.654,3269308,0
2001-08-10,25.818,26.416,24.686,25.383,2193338,0
2001-08-13,25.808,25.992,25.191,25.683,1559256,0
2001-08-14,25.808,25.955,24.866,24.911,1009294,0
2001-08-15,25.59,25.627,23.164,23.554,2194551,0
2001-08-16,23.146,23.642,22.282,23.544,2846515,0
2001-08-17,22.012,22.466,20.381,20.653,5687398,0
2001-08-20,20.835,21.106,20.155,20.861,2184728,0
2001-08-21,20.789,21.28,20.155,20.2,1211751,0
2001-08-22,20.701,21.504,20.472,21.062,1903010,0
2001-08-23,21.596,21.921,20.972,21.08,1662360,0
2001-08-24,21.731,22.992,21.552,22.519,1825737,0
2001-08-27,22.648,22.648,21.788,21.921,1407801,0
2001-08-28,21.921,22.185,20.845,21.052,1682341,0
2001-08-29,21.425,21.425,20.075,20.663,2259791,0
2001-08-30,20.2,20.6,19.113,19.983,2357818,0
2001-08-31,20.11,21.062,19.974,20.936,1543252,0
2001-09-04,20.381,20.518,18.787,19.025,2965627,0
2001-09-05,18.391,18.542,16.605,16.85,5654169,0
2001-09-06,16.75,17.429,16.34,16.759,3957698,0
2001-09-07,16.759,17.393,16.17,16.397,2640419,0
2001-09-10,16.315,16.714,15.862,16.441,2049055,0
2001-09-17,15.581,15.853,14.947,14.957,2636993,0
2001-09-18,15.163,15.219,13.551,13.551,2183513,0
2001-09-19,13.68,14.131,12.955,13.598,2425930,0
2001-09-20,13.372,13.951,13.363,13.59,2972028,0
2001-09-21,12.909,16.079,12.682,14.63,8041020,0
2001-09-24,15.672,16.397,15.173,16.252,3199099,0
2001-09-25,16.17,17.104,15.762,16.289,2819249,0
2001-09-26,16.289,16.668,15.336,15.635,1903230,0
2001-09-27,15.444,16.052,15.173,15.627,2057777,0
2001-09-28,15.853,16.551,15.762,16.216,1992649,0
2001-10-01,16.133,16.197,15.182,15.672,1482096,0
2001-10-02,15.899,16.397,15.817,16.027,1417738,0
2001-10-03,15.988,18.724,15.707,18.353,3891574,0
2001-10-04,18.353,20.11,18.054,18.924,2496357,0
2001-10-05,18.753,18.753,17.176,18.164,2899612,0
2001-10-08,17.756,18.879,17.393,18.335,1403500,0
2001-10-09,18.181,19.252,17.303,17.393,1385064,0
2001-10-10,17.256,19.069,17.123,19.069,3372080,0
2001-10-11,19.477,20.845,19.477,20.744,2911532,0
2001-10-12,20.682,21.062,19.948,20.835,2495477,0
2001-10-15,20.427,20.744,20.039,20.554,3024794,0
2001-10-16,20.472,21.425,20.155,21.288,1734667,0
2001-10-17,21.65,21.958,20.653,21.062,2224689,0
2001-10-18,20.518,20.518,19.72,19.747,1539937,0
2001-10-19,19.567,20.89,19.375,20.89,1477350,0
2001-10-22,20.88,20.88,20.066,20.744,926613,0
2001-10-23,20.88,22.151,20.653,21.198,1931598,0
2001-10-24,21.152,22.03,20.845,21.868,2296884,0
2001-10-25,21.378,23.082,21.171,23.082,1804104,0
2001-10-26,22.739,23.027,21.921,22.321,1731687,0
2001-10-29,22.142,22.321,20.2,20.381,1838541,0
2001-10-30,19.252,19.477,18.344,18.886,2683028,0
2001-10-31,19.298,20.02,19.14,19.205,2278340,0
2001-11-01,19.839,20.691,19.035,20.573,1782244,0
2001-11-02,20.701,21.75,20.294,21.234,1552526,0
2001-11-05,21.778,22.829,21.669,22.511,2114407,0
2001-11-06,23.507,24.006,22.629,23.943,4235329,0
2001-11-07,23.554,24.866,23.425,23.961,2002581,0
2001-11-08,24.458,24.911,22.838,22.935,2180976,0
2001-11-09,22.012,22.964,21.975,22.829,2844086,0
2001-11-12,22.648,22.918,21.788,22.874,1458803,0
2001-11-13,23.554,24.394,23.335,23.652,1375790,0
2001-11-14,23.916,24.477,23.146,24.123,1357796,0
2001-11-15,23.916,24.64,23.6,23.789,1328321,0
2001-11-16,24.412,24.748,23.869,24.422,1608710,0
2001-11-19,24.55,24.732,24.07,24.261,1918908,0
2001-11-20,23.416,23.869,22.195,22.611,2636774,0
2001-11-21,22.829,23.008,22.195,22.8,1462665,0
2001-11-23,22.8,23.273,22.648,23.045,380512,0
2001-11-26,23.6,24.186,23.335,24.186,1473926,0
2001-11-27,23.961,25.436,23.697,25.164,3341282,0
2001-11-28,24.325,25.229,23.86,23.916,2914184,0
2001-11-29,23.916,24.43,23.335,23.733,1917580,0
2001-11-30,24.458,24.523,23.38,23.826,1759943,0
2001-12-03,23.661,23.661,23.017,23.218,1261423,0
2001-12-04,23.218,24.911,23.218,24.866,2022896,0
2001-12-05,24.911,27.629,24.775,27.413,3439967,0
2001-12-06,27.26,27.902,26.832,27.683,2273593,0
2001-12-07,27.196,27.62,26.778,26.888,1230845,0
2001-12-10,26.544,27.638,26.379,26.553,1084140,0
2001-12-11,26.769,27.847,26.769,27.82,1581885,0
2001-12-12,27.811,28.489,26.181,27.356,2892324,0
2001-12-13,26.497,26.676,25.238,25.284,2825317,0
2001-12-14,25.636,25.818,24.006,24.369,3613722,0
2001-12-17,24.369,25.329,24.369,24.967,2353621,0
2001-12-18,24.449,24.449,23.618,24.168,3493289,0
2001-12-19,24.006,24.015,22.195,22.421,3812424,0
2001-12-20,19.025,20.391,18.886,19.252,11613571,0
2001-12-21,19.477,20.21,19.385,19.639,3755242,0
2001-12-24,19.639,19.739,19.298,19.524,1126527,0
2001-12-26,19.567,20.181,19.567,19.974,1634764,0
2001-12-27,20.137,20.537,19.993,20.257,1501854,0
2001-12-28,20.436,21.143,20.381,21.017,1552526,0
2001-12-31,20.845,21.08,20.381,20.583,1570961,0
2002-01-02,21.65,21.65,20.391,21.324,2010973,0
2002-01-03,21.552,22.782,21.333,22.431,2144657,0
2002-01-04,23.008,23.218,22.168,22.665,1618869,0
2002-01-07,23.191,23.472,22.748,22.935,1873758,0
2002-01-08,22.711,22.739,21.939,22.555,1855432,0
2002-01-09,22.555,23.733,22.555,23.335,3889365,0
2002-01-10,23.335,23.462,22.648,23.191,1985254,0
2002-01-11,22.874,23.1,21.887,22.448,2426592,0
2002-01-14,22.096,22.404,21.288,21.759,1599881,0
2002-01-15,21.985,22.238,21.47,21.895,1151033,0
2002-01-16,21.062,21.968,20.663,20.817,2084603,0
2002-01-17,21.36,21.561,20.463,21.27,1785555,0
2002-01-18,20.609,21.378,20.381,20.87,2242129,0
2002-01-22,21.288,21.288,19.468,19.487,3187067,0
2002-01-23,19.703,20.972,19.524,20.663,2853359,0
2002-01-24,21.106,21.705,20.331,20.472,2581028,0
2002-01-25,19.929,20.779,19.385,20.617,2844969,0
2002-01-28,20.617,20.701,19.747,19.929,2829624,0
2002-01-29,19.884,20.2,19.703,19.929,3168189,0
2002-01-30,20.2,20.331,19.252,20.331,2112310,0
2002-01-31,20.472,21.08,20.381,21.017,2120921,0
2002-02-01,20.789,20.926,19.902,20.039,2191238,0
2002-02-04,20.247,20.472,18.381,18.48,3730628,0
2002-02-05,18.48,18.598,17.665,18.228,3286857,0
2002-02-06,18.48,18.662,17.311,18.191,3484236,0
2002-02-07,18.298,18.896,17.935,18.209,2519870,0
2002-02-08,18.235,18.571,17.583,18.335,1924099,0
2002-02-11,18.391,18.753,18.209,18.662,1490485,0
2002-02-12,18.934,19.567,18.391,19.252,3877446,0
2002-02-13,19.338,19.694,19.077,19.338,2620547,0
2002-02-14,19.477,19.676,19.338,19.487,1404604,0
2002-02-15,19.477,19.567,18.852,19.224,1864043,0
2002-02-19,19.113,19.121,18.118,18.279,1584648,0
2002-02-20,18.251,18.743,17.935,18.643,1245969,0
2002-02-21,18.571,18.571,17.775,17.873,2017488,0
2002-02-22,17.835,17.881,17.031,17.367,2669892,0
2002-02-25,17.891,19.006,17.674,18.761,2018036,0
2002-02-26,18.761,18.761,17.756,17.855,2737338,0
2002-02-27,17.935,18.47,17.701,17.765,2168609,0
2002-02-28,17.72,18.288,16.802,16.896,2694174,0
2002-03-01,16.905,17.81,16.896,17.61,2032943,0
2002-03-04,17.891,20.682,17.891,20.627,3383672,0
2002-03-05,20.518,21.198,20.029,20.87,1931598,0
2002-03-06,20.835,21.523,20.294,21.452,1847046,0
2002-03-07,21.65,22.674,21.552,22.674,3392500,0
2002-03-08,24.232,24.27,23.6,23.86,3524748,0
2002-03-11,23.86,23.86,22.106,22.611,3384221,0
2002-03-12,21.514,21.93,20.936,21.062,2517661,0
2002-03-13,20.744,20.807,19.298,19.321,6440480,0
2002-03-14,19.477,20.445,19.338,19.487,3027225,0
2002-03-15,20.518,20.518,19.658,19.739,3527508,0
2002-03-18,20.11,20.2,18.842,19.113,3509295,0
2002-03-19,19.385,19.385,18.662,18.806,2920145,0
2002-03-20,19.929,21.017,19.71,19.929,8197883,0
2002-03-21,20.02,20.454,19.929,20.391,3475295,0
2002-03-22,20.155,20.284,19.747,19.839,3511061,0
2002-03-25,20.364,20.364,19.224,19.393,2023006,0
2002-03-26,19.393,20.2,19.393,19.894,2011859,0
2002-03-27,20.11,20.744,19.766,20.691,1856757,0
2002-03-28,20.564,21.65,20.481,21.316,2163422,0
2002-04-01,20.835,21.833,20.672,21.669,1741844,0
2002-04-02,21.288,21.552,20.845,20.972,2252396,0
2002-04-03,20.946,21.261,20.247,20.518,1223009,0
2002-04-04,20.174,21.124,20.164,20.798,1426680,0
2002-04-05,20.972,21.052,20.084,20.294,1091314,0
2002-04-08,19.205,20.228,19.051,19.921,2122689,0
2002-04-09,19.929,20.294,19.44,19.658,2321168,0
2002-04-10,19.658,19.875,19.077,19.205,4486469,0
2002-04-11,19.205,19.298,18.797,18.852,2654879,0
2002-04-12,19.025,19.06,18.797,18.977,2094539,0
2002-04-15,19.025,19.205,18.77,18.824,1859079,0
2002-04-16,19.839,20.294,19.684,20.191,2051378,0
2002-04-17,19.929,20.364,19.794,20.174,1492473,0
2002-04-18,20.174,20.181,19.313,19.524,2569105,0
2002-04-19,19.894,20.02,19.477,19.694,1012609,0
2002-04-22,19.468,19.468,18.816,19.035,1149267,0
2002-04-23,19.313,19.385,18.643,18.753,815341,0
2002-04-24,18.797,19.085,18.436,18.542,1539500,0
2002-04-25,18.317,19.025,18.118,18.96,2137921,0
2002-04-26,19.113,19.385,18.218,18.344,1614675,0
2002-04-29,18.524,18.643,18.164,18.235,1180179,0
2002-04-30,18.298,18.997,18.209,18.488,1692826,0
2002-05-01,18.209,18.462,17.429,18.172,2698809,0
2002-05-02,18.298,18.298,17.266,17.411,2822559,0
2002-05-03,17.227,17.367,16.306,16.85,4462402,0
2002-05-06,16.441,16.896,16.441,16.514,2391485,0
2002-05-07,16.759,16.768,16.079,16.079,2601559,0
2002-05-08,17.349,19.27,17.303,19.252,5687398,0
2002-05-09,19.113,19.121,18.418,18.753,2698151,0
2002-05-10,18.753,18.797,17.927,18.064,1208330,0
2002-05-13,18.363,19.094,18.073,19.025,1291672,0
2002-05-14,20.899,20.899,19.747,20.499,2212988,0
2002-05-15,20.066,23.1,19.939,22.466,6596460,0
2002-05-16,22.376,22.874,22.077,22.529,2772444,0
2002-05-17,22.665,23.09,22.311,22.629,2345454,0
2002-05-20,22.555,22.555,21.65,22.003,1310990,0
2002-05-21,22.012,22.339,20.835,20.98,1791295,0
2002-05-22,21.017,21.288,20.609,20.955,1284277,0
2002-05-23,21.288,21.622,20.763,21.542,1040093,0
2002-05-24,21.124,21.198,20.617,20.617,1472159,0
2002-05-28,21.017,21.133,20.701,20.89,1296529,0
2002-05-29,20.89,20.89,19.929,20.155,1730582,0
2002-05-30,20.066,20.454,19.71,20.303,1625051,0
2002-05-31,20.835,21.106,20.645,20.798,1584424,0
2002-06-03,20.798,20.807,19.847,19.894,1301609,0
2002-06-04,19.468,19.921,18.571,19.524,3674880,0
2002-06-05,19.747,19.929,19.051,19.929,1784339,0
2002-06-06,19.611,19.611,18.625,18.852,1707402,0
2002-06-07,18.164,19.393,17.935,19.215,2126663,0
2002-06-10,19.113,19.542,18.779,18.87,1180732,0
2002-06-11,19.477,19.567,18.154,18.279,2483881,0
2002-06-12,18.118,18.797,17.756,18.571,2714157,0
2002-06-13,18.571,19.051,17.982,18.353,1449087,0
2002-06-14,17.801,18.418,17.031,18.353,2079194,0
2002-06-17,18.571,18.753,18.128,18.251,2412789,0
2002-06-18,18.242,18.524,17.34,17.349,4513955,0
2002-06-19,18.616,19.366,18.209,18.436,5520931,0
2002-06-20,18.571,18.753,17.665,17.954,2208678,0
2002-06-21,17.954,18.452,17.855,18.082,2083605,0
2002-06-24,17.935,19.113,17.665,18.391,2523074,0
2002-06-25,18.643,18.761,17.527,17.628,2573960,0
2002-06-26,17.167,17.919,16.768,17.266,2762512,0
2002-06-27,17.62,18.391,17.367,18.181,1707069,0
2002-06-28,17.954,19.121,17.855,19.121,2227997,0
2002-07-01,18.896,19.205,17.729,17.739,2360800,0
2002-07-02,17.484,17.484,15.988,16.188,3334104,0
2002-07-03,16.262,17.429,16.17,17.393,3370535,0
2002-07-05,18.118,18.852,17.91,18.852,931801,0
2002-07-08,18.797,18.842,17.62,17.729,1876077,0
2002-07-09,17.574,18.018,17.176,17.176,1737096,0
2002-07-10,17.574,17.62,15.934,15.943,2877094,0
2002-07-11,15.934,17.411,15.581,17.15,3168740,0
2002-07-12,17.15,18.009,16.85,17.21,2294784,0
2002-07-15,17.21,17.376,16.523,17.311,2208018,0
2002-07-16,16.993,18.418,16.993,17.61,2817704,0
2002-07-17,18.172,18.561,17.176,17.592,1829380,0
2002-07-18,17.564,18.344,17.367,17.527,1521724,0
2002-07-19,16.94,17.537,16.623,16.714,1753101,0
2002-07-22,16.488,17.123,15.219,16.062,3429706,0
2002-07-23,16.079,16.397,14.957,15.265,2287829,0
2002-07-24,14.266,16.262,14.087,16.125,3082861,0
2002-07-25,16.079,16.079,13.723,14.548,3295693,0
2002-07-26,14.548,14.847,14.122,14.673,2211109,0
2002-07-29,15.038,16.216,14.873,16.062,1904447,0
2002-07-30,15.988,16.94,15.627,16.705,1467855,0
2002-07-31,16.705,16.705,15.672,16.115,1953900,0
2002-08-01,16.488,17.104,15.699,15.771,2246653,0
2002-08-02,15.715,15.853,14.984,15.219,1645362,0
2002-08-05,15.038,15.427,14.097,14.233,1325122,0
2002-08-06,14.721,16.034,14.505,15.201,2086149,0
2002-08-07,16.216,16.298,14.224,15.227,2346668,0
2002-08-08,15.227,16.424,14.856,16.424,1641719,0
2002-08-09,16.415,16.577,15.581,16.378,1645252,0
2002-08-12,15.908,16.052,15.509,15.943,1077406,0
2002-08-13,15.89,16.441,15.3,15.373,1291011,0
2002-08-14,15.327,16.306,15.038,16.306,1483197,0
2002-08-16,16.714,17.935,16.216,17.527,1848037,0
2002-08-19,17.393,17.845,17.123,17.592,2348325,0
2002-08-20,17.592,17.592,16.777,16.896,1569194,0
2002-08-21,17.21,18.073,17.04,17.826,1342781,0
2002-08-22,17.826,18.462,17.349,18.064,1713139,0
2002-08-23,17.665,17.711,17.031,17.075,1421491,0
2002-08-26,17.303,17.546,16.802,17.367,1287699,0
2002-08-27,17.527,17.665,16.812,16.94,1124101,0
2002-08-28,16.85,16.85,16.151,16.298,2052922,0
2002-08-29,16.079,16.732,15.881,16.633,2214756,0
2002-08-30,16.397,17.192,16.397,16.948,1495233,0
2002-09-03,16.533,16.677,15.934,16.052,2154040,0
2002-09-04,16.044,16.984,15.846,16.795,1294211,0
2002-09-05,16.533,16.714,16.106,16.596,1082043,0
2002-09-06,17.493,17.61,16.94,17.574,1996954,0
2002-09-09,17.256,17.845,16.931,17.756,1280855,0
2002-09-10,17.756,18.109,17.293,17.393,1911955,0
2002-09-11,17.982,18.054,17.321,17.349,1229633,0
2002-09-12,17.284,17.537,16.868,17.167,1468737,0
2002-09-13,16.802,17.057,16.18,16.206,2240916,0
2002-09-17,16.533,16.558,15.69,15.89,2862409,0
2002-09-18,15.083,15.798,14.513,15.246,4395725,0
2002-09-19,14.673,15.499,14.585,15.101,3668808,0
2002-09-20,15.444,15.453,13.86,13.933,6402836,0
2002-09-23,13.933,14.087,13.363,13.723,2315428,0
2002-09-24,13.59,13.615,13.144,13.263,3240055,0
2002-09-25,13.634,14.522,13.415,14.259,2928427,0
2002-09-26,14.259,14.468,13.59,14.005,2945642,0
2002-09-27,13.996,14.412,13.598,13.879,1444563,0
2002-09-30,13.634,13.644,13.01,13.389,1854774,0
2002-10-01,13.415,13.888,12.773,13.796,2889899,0
2002-10-02,13.68,13.769,12.682,12.739,3782178,0
2002-10-03,12.955,13.317,12.457,13.317,2549675,0
2002-10-04,13.225,13.234,10.962,11.169,5161832,0
2002-10-07,11.016,11.594,10.654,10.825,3493289,0
2002-10-08,11.078,11.234,10.183,10.526,2709741,0
2002-10-09,10.281,10.962,10.082,10.445,3070605,0
2002-10-10,10.598,11.47,10.326,11.243,2253831,0
2002-10-11,11.687,12.275,11.584,12.003,2245773,0
2002-10-14,11.733,11.986,11.515,11.687,1188130,0
2002-10-15,12.365,13.027,12.337,13.017,1817240,0
2002-10-16,12.519,12.573,11.687,11.733,2048287,0
2002-10-17,12.41,12.909,12.292,12.528,2198522,0
2002-10-18,12.59,12.756,11.904,12.039,2702677,0
2002-10-21,12.039,13.225,11.803,13.188,1682788,0
2002-10-22,12.819,13.58,12.502,12.739,2106570,0
2002-10-23,12.637,13.406,12.519,13.363,1765353,0
2002-10-24,13.543,14.039,13.353,13.497,3411379,0
2002-10-25,13.451,14.266,13.134,14.177,1851461,0
2002-10-28,15.038,15.399,14.131,14.322,2547689,0
2002-10-29,14.233,14.403,13.163,13.671,1979402,0
2002-10-30,13.86,14.039,13.406,14.039,2033495,0
2002-10-31,14.023,14.122,13.525,13.951,1594913,0
2002-11-01,13.915,14.992,13.59,14.947,2355056,0
2002-11-04,15.128,16.488,15.083,16.087,4319448,0
2002-11-05,15.899,16.027,15.499,15.733,2276348,0
2002-11-06,16.125,16.533,15.943,16.36,2661282,0
2002-11-07,16.36,16.36,14.403,14.638,3968294,0
2002-11-08,14.768,15.291,14.251,14.421,2875880,0
2002-11-11,14.312,14.312,13.271,13.58,1829380,0
2002-11-12,13.888,14.303,13.688,13.96,2003023,0
2002-11-13,13.969,14.575,13.723,14.495,1520177,0
2002-11-14,15.038,15.417,14.784,15.399,1537512,0
2002-11-15,14.992,15.491,14.768,15.409,1064711,0
2002-11-18,15.715,15.908,15.038,15.163,2237383,0
2002-11-19,15.265,15.627,15.029,15.265,1855984,0
2002-11-20,15.265,16.378,14.947,16.378,1668103,0
2002-11-21,16.759,18.987,16.759,18.934,6472716,0
2002-11-22,18.942,20.11,18.344,19.894,5594562,0
2002-11-25,19.902,21.425,19.875,20.645,5061046,0
2002-11-26,20.653,20.653,19.069,19.14,2901270,0
2002-11-27,19.487,19.911,19.43,19.658,2100828,0
2002-11-29,20.155,20.228,19.421,19.43,848128,0
2002-12-02,20.02,20.554,19.169,19.356,2332762,0
2002-12-03,19.159,19.159,18.498,18.616,1867575,0
2002-12-04,17.891,18.2,17.15,17.747,3610965,0
2002-12-05,18.251,18.436,17.393,17.756,1955778,0
2002-12-06,17.765,17.954,17.167,17.638,1426457,0
2002-12-09,17.393,17.447,16.542,16.802,1828497,0
2002-12-10,16.812,17.61,16.777,17.546,2082618,0
2002-12-11,17.556,18.054,17.123,17.42,1702654,0
2002-12-12,17.62,18.073,17.04,17.192,1854331,0
2002-12-13,17.201,17.201,16.424,16.577,1556387,0
2002-12-16,16.651,17.192,16.577,17.167,1555616,0
2002-12-17,17.176,17.954,17.075,17.756,2207801,0
2002-12-18,17.765,17.765,16.397,16.558,3060671,0
2002-12-19,16.558,17.066,15.672,16.533,5550848,0
2002-12-20,16.542,17.085,16.306,16.896,2869475,0
2002-12-23,16.577,17.439,16.488,16.759,1656512,0
2002-12-24,16.577,16.859,16.35,16.623,528213,0
2002-12-26,16.623,16.975,16.197,16.34,983023,0
2002-12-27,16.35,16.469,15.762,15.95,1050913,0
2002-12-30,15.998,16.17,15.817,15.917,1156004,0
2002-12-31,15.926,16.35,15.762,16.234,1168589,0
2003-01-02,16.369,17.176,16.197,17.132,2079633,0
2003-01-03,17.022,17.447,16.787,17.15,882346,0
2003-01-06,17.42,18.1,17.142,18.026,2084932,0
2003-01-07,18.109,18.561,17.974,18.154,2249859,0
2003-01-08,17.891,17.964,17.303,17.367,1390140,0
2003-01-09,17.376,18.344,17.376,18.164,1433303,0
2003-01-10,17.711,18.48,17.683,18.045,1940877,0
2003-01-13,18.054,18.054,17.094,17.104,2882173,0
2003-01-14,17.031,17.537,16.993,17.21,1491038,0
2003-01-15,17.123,17.311,16.397,16.695,2379343,0
2003-01-16,16.705,17.022,16.034,16.106,1840973,0
2003-01-17,16.115,16.115,15.653,15.808,2682584,0
2003-01-21,15.808,15.899,15.219,15.227,1639291,0
2003-01-22,15.227,15.581,15.083,15.38,1736985,0
2003-01-23,15.707,15.817,14.919,15.528,2581028,0
2003-01-24,15.537,15.68,14.873,15.029,1723516,0
2003-01-27,15.038,15.101,14.358,14.449,2255707,0
2003-01-28,14.721,14.9,14.458,14.793,1362100,0
2003-01-29,14.793,14.793,13.951,14.403,2765819,0
2003-01-30,14.449,14.548,13.879,13.951,1223892,0
2003-01-31,13.96,14.224,13.525,14.139,2382875,0
2003-02-03,14.233,14.293,13.76,13.843,1404157,0
2003-02-04,13.852,13.852,13.225,13.497,3335761,0
2003-02-05,13.86,14.293,13.75,13.905,2316091,0
2003-02-06,13.814,13.823,13.271,13.38,1728152,0
2003-02-07,13.68,13.769,13.29,13.317,1232060,0
2003-02-10,13.244,13.723,13.144,13.543,1236809,0
2003-02-11,13.59,13.996,13.29,13.451,981034,0
2003-02-12,13.451,13.68,13.363,13.497,1111848,0
2003-02-13,13.406,13.561,13.163,13.345,1370604,0
2003-02-14,13.497,13.969,13.317,13.969,1173335,0
2003-02-18,14.177,14.721,14.106,14.557,1666446,0
2003-02-19,14.449,14.458,14.049,14.168,1272351,0
2003-02-20,14.403,14.768,14.367,14.648,1407471,0
2003-02-21,14.768,14.793,14.266,14.63,1690401,0
2003-02-24,14.539,14.812,14.322,14.375,1175319,0
2003-02-25,14.384,14.403,13.778,14.312,2121141,0
2003-02-26,14.312,14.449,13.933,13.978,1225991,0
2003-02-27,14.106,14.403,13.905,14.224,901442,0
2003-02-28,14.403,15.074,14.322,15.046,1670973,0
2003-03-03,15.12,15.265,14.621,14.63,2239591,0
2003-03-04,14.692,14.83,14.477,14.495,1250829,0
2003-03-05,14.539,14.847,14.421,14.768,1137677,0
2003-03-06,14.768,14.864,14.421,14.711,1159425,0
2003-03-07,14.358,14.585,14.275,14.458,1760274,0
2003-03-10,14.384,14.403,13.996,14.03,1163398,0
2003-03-11,14.087,14.266,13.96,13.996,1201041,0
2003-03-12,13.996,14.266,13.843,14.266,1463437,0
2003-03-13,14.63,15.31,14.575,15.201,1504724,0
2003-03-14,15.399,15.853,15.182,15.38,1817017,0
2003-03-17,15.265,16.802,15.128,16.642,3809997,0
2003-03-18,16.533,16.896,16.306,16.812,2096196,0
2003-03-19,16.498,16.85,15.291,15.645,3861771,0
2003-03-20,16.397,17.049,15.943,16.741,4206075,0
2003-03-21,16.958,16.984,16.142,16.787,2662826,0
2003-03-24,16.216,16.479,16.133,16.252,1314744,0
2003-03-25,16.36,16.759,16.225,16.605,1645362,0
2003-03-26,16.605,16.759,16.36,16.577,1610478,0
2003-03-27,16.387,16.705,16.262,16.558,1345542,0
2003-03-28,16.469,16.686,16.35,16.506,1204463,0
2003-03-31,15.672,16.306,15.672,15.853,2111315,0
2003-04-01,15.881,16.142,15.771,16.034,1484966,0
2003-04-02,16.533,16.948,16.45,16.787,2149953,0
2003-04-03,16.75,17.429,16.651,17.123,2354502,0
2003-04-04,17.123,17.303,16.695,16.94,1479226,0
2003-04-07,17.891,18.118,17.104,17.104,3509958,0
2003-04-08,17.104,17.123,16.577,16.686,2309690,0
2003-04-09,16.668,16.984,16.125,16.125,2294453,0
2003-04-10,16.133,16.289,15.969,16.017,2100388,0
2003-04-11,16.306,16.577,15.934,16.079,1628362,0
2003-04-14,16.071,16.34,15.943,16.262,1158654,0
2003-04-15,16.262,16.28,15.853,16.242,2249745,0
2003-04-16,16.378,16.741,16.28,16.289,1833797,0
2003-04-17,16.397,17.21,16.397,17.158,1987127,0
2003-04-21,17.158,17.693,17.031,17.693,2154259,0
2003-04-22,17.51,17.683,17.303,17.61,1387274,0
2003-04-23,17.484,17.601,17.303,17.518,1346868,0
2003-04-24,17.303,17.656,17.21,17.475,1248953,0
2003-04-25,17.367,17.367,16.633,16.714,1284938,0
2003-04-28,16.759,17.34,16.759,17.219,1123437,0
2003-04-29,17.21,17.493,16.821,17.167,1753544,0
2003-04-30,17.031,17.075,16.802,16.94,1550429,0
2003-05-01,16.94,16.958,16.479,16.759,1239569,0
2003-05-02,16.759,17.275,16.759,17.201,1493465,0
2003-05-05,17.303,18.298,17.256,17.81,2885481,0
2003-05-06,17.91,18.445,17.845,18.307,3161016,0
2003-05-07,18.307,19.025,18.209,18.951,3935952,0
2003-05-08,18.571,19.159,18.48,19.077,2898068,0
2003-05-09,19.356,19.477,18.662,18.886,2612597,0
2003-05-12,18.905,19.298,18.753,19.298,2241025,0
2003-05-13,19.298,19.298,18.335,18.779,2431560,0
2003-05-14,19.006,19.006,18.391,18.48,1877178,0
2003-05-15,18.753,18.915,18.128,18.409,1912948,0
2003-05-16,18.409,18.852,18.064,18.852,2398000,0
2003-05-19,18.616,18.616,17.683,17.765,2072127,0
2003-05-20,18.026,18.109,17.592,17.801,962158,0
2003-05-21,17.775,17.919,17.465,17.845,1618648,0
2003-05-22,17.845,18.298,17.701,18.073,1161413,0
2003-05-23,18.026,18.1,17.739,17.756,1371928,0
2003-05-27,17.756,18.842,17.656,18.833,1461563,0
2003-05-28,18.833,19.025,17.057,18.662,1727163,0
2003-05-29,18.753,19.025,18.67,18.816,1411775,0
2003-05-30,18.915,19.103,18.653,19.016,2181858,0
2003-06-02,19.252,19.703,18.915,18.915,1816688,0
2003-06-03,18.977,19.15,18.705,18.942,1477128,0
2003-06-04,19.006,20.294,19.006,20.11,2928753,0
2003-06-05,19.658,20.137,19.524,20.101,1871993,0
2003-06-06,20.381,20.744,19.567,19.785,2763061,0
2003-06-09,19.658,19.794,19.121,19.33,1618428,0
2003-06-10,19.477,19.676,19.348,19.62,1744492,0
2003-06-11,19.62,20.417,19.62,20.303,2872015,0
2003-06-12,20.609,20.609,20.294,20.593,1568419,0
2003-06-13,20.701,20.789,20.119,20.191,1890098,0
2003-06-16,20.294,21.106,20.237,21.052,1896716,0
2003-06-17,21.052,21.696,18.507,21.669,3145561,0
2003-06-18,21.669,22.077,21.378,21.93,2882613,0
2003-06-19,22.106,23.191,21.198,21.397,4215680,0
2003-06-20,21.605,21.65,21.052,21.243,1855213,0
2003-06-23,21.243,21.243,20.181,20.6,2335516,0
2003-06-24,20.6,20.835,19.813,19.911,2259461,0
2003-06-25,19.929,20.789,19.921,20.427,1816688,0
2003-06-26,20.835,20.972,20.445,20.454,2128981,0
2003-06-27,20.454,20.509,19.929,20.012,1234158,0
2003-06-30,20.218,20.445,19.847,20.02,991080,0
2003-07-01,20.02,20.247,19.205,20.181,1408797,0
2003-07-02,20.181,20.564,20.066,20.499,1287033,0
2003-07-03,20.2,20.472,20.002,20.218,606595,0
2003-07-07,20.472,21.533,20.355,21.352,1705419,0
2003-07-08,21.115,22.964,21.115,22.918,3958250,0
2003-07-09,22.829,23.191,22.466,22.874,2743631,0
2003-07-10,22.511,22.692,21.887,22.238,1997287,0
2003-07-11,22.601,22.739,22.221,22.238,1645914,0
2003-07-14,22.555,23.054,22.457,22.62,1858084,0
2003-07-15,22.964,23.1,22.466,22.739,2322165,0
2003-07-16,23.082,23.082,22.238,22.555,1478230,0
2003-07-17,22.195,22.245,21.487,21.514,1883917,0
2003-07-18,21.696,21.985,21.27,21.823,1298406,0
2003-07-21,21.705,21.705,21.009,21.297,1157219,0
2003-07-22,21.523,21.579,21.188,21.378,1573058,0
2003-07-23,21.514,21.696,20.917,21.64,931360,0
2003-07-24,21.64,21.948,20.77,20.87,2150063,0
2003-07-25,20.744,21.017,20.155,20.899,2623747,0
2003-07-28,20.899,21.217,20.02,21.042,2462026,0
2003-07-29,21.042,21.143,20.373,20.445,1813816,0
2003-07-30,20.509,20.852,20.417,20.627,1520177,0
2003-07-31,20.861,21.406,20.835,20.88,1545681,0
2003-08-01,21.198,21.27,20.564,20.835,1957437,0
2003-08-04,20.87,21.152,20.609,20.972,1301609,0
2003-08-05,20.972,21.025,20.481,20.518,1749128,0
2003-08-06,20.518,20.518,20.11,20.2,2041881,0
2003-08-07,20.247,20.564,20.174,20.408,1184481,0
2003-08-08,20.518,20.71,20.2,20.472,1821434,0
2003-08-11,20.509,20.807,20.509,20.798,960725,0
2003-08-12,20.88,21.74,20.736,21.713,1846380,0
2003-08-13,21.731,22.348,21.622,22.114,1867687,0
2003-08-14,22.114,22.62,21.859,22.611,1799797,0
2003-08-15,22.385,22.692,22.311,22.502,1141208,0
2003-08-18,22.555,23.59,22.511,23.581,1894733,0
2003-08-19,23.581,24.894,23.581,24.64,3698174,0
2003-08-20,24.64,24.901,24.394,24.819,1808956,0
2003-08-21,24.866,25.248,24.677,25.102,1462888,0
2003-08-22,25.501,25.545,24.613,24.839,1813155,0
2003-08-25,24.839,24.901,24.168,24.449,1363535,0
2003-08-26,24.139,24.55,23.878,24.477,1383073,0
2003-08-27,24.458,24.839,24.458,24.784,961715,0
2003-08-28,24.784,24.984,24.532,24.921,1034024,0
2003-08-29,24.921,25.501,24.819,25.501,1178411,0
2003-09-02,25.519,25.818,25.145,25.818,908840,0
2003-09-03,26.025,26.676,25.766,25.808,1947278,0
2003-09-04,25.907,26.351,25.756,26.172,1609596,0
2003-09-05,25.729,26.797,25.729,26.017,1686976,0
2003-09-08,26.135,26.624,26.135,26.341,1417296,0
2003-09-09,26.341,26.341,25.818,26.001,905531,0
2003-09-10,25.973,25.983,24.911,24.977,1161302,0
2003-09-11,25.002,25.7,24.938,25.545,929705,0
2003-09-12,25.501,25.553,25.094,25.455,978716,0
2003-09-15,25.455,25.818,25.2,25.59,870534,0
2003-09-16,25.59,26.534,25.59,26.453,1448094,0
2003-09-17,26.27,26.633,26.034,26.453,1417076,0
2003-09-18,26.453,26.723,26.052,26.676,2254604,0
2003-09-19,26.676,27.168,26.135,26.553,3361484,0
2003-09-22,26.553,26.553,25.59,25.59,1774628,0
2003-09-23,25.818,25.818,25.536,25.782,1841083,0
2003-09-24,25.8,25.808,23.961,24.006,2915174,0
2003-09-25,24.458,24.503,23.826,23.896,2856780,0
2003-09-26,23.779,23.896,23.036,23.1,1677044,0
2003-09-29,23.489,23.733,23.199,23.453,1568750,0
2003-09-30,23.462,23.826,23.146,23.6,1851346,0
2003-10-01,24.139,24.232,23.389,23.679,1527242,0
2003-10-02,23.554,24.158,23.554,24.115,1536627,0
2003-10-03,24.885,25.636,24.232,24.929,1909416,0
2003-10-06,25.002,25.824,25.002,25.746,1578685,0
2003-10-07,25.746,25.746,25.094,25.51,1524925,0
2003-10-08,25.501,25.563,24.232,24.458,2067824,0
2003-10-09,24.929,25.774,24.911,25.375,2137700,0
2003-10-10,25.482,25.683,25.065,25.275,848677,0
2003-10-13,25.545,25.774,25.366,25.519,499847,0
2003-10-14,25.545,26.162,25.366,26.089,1297190,0
2003-10-15,26.453,26.544,25.646,25.746,1098379,0
2003-10-16,25.729,25.842,25.238,25.429,998036,0
2003-10-17,25.545,25.719,24.632,24.857,951011,0
2003-10-20,24.857,25.164,24.748,25.002,905860,0
2003-10-21,25.002,26.226,25.002,26.098,2217401,0
2003-10-22,26.098,26.098,24.784,25.164,1233053,0
2003-10-23,24.695,24.723,24.158,24.422,1623503,0
2003-10-24,24.195,24.325,23.554,23.934,1421048,0
2003-10-27,24.205,24.64,24.139,24.296,1144967,0
2003-10-28,24.567,25.529,24.468,25.436,1648454,0
2003-10-29,25.319,25.756,25.21,25.746,1990111,0
2003-10-30,26.199,26.324,25.6,25.636,2340820,0
2003-10-31,25.852,25.945,25.21,25.229,1189672,0
2003-11-03,25.545,26.009,25.366,25.824,1261333,0
2003-11-04,25.824,27.513,25.002,27.277,3943622,0
2003-11-05,26.497,27.31,26.497,27.285,3010886,0
2003-11-06,27.285,28.311,26.861,28.019,3237627,0
2003-11-07,28.127,28.679,27.991,28.217,2013732,0
2003-11-10,28.108,28.145,27.196,27.337,1647789,0
2003-11-11,27.178,27.178,26.732,26.878,1239126,0
2003-11-12,27.223,27.792,27.178,27.584,1772198,0
2003-11-13,26.732,27.792,26.732,27.394,1112950,0
2003-11-14,27.268,27.495,26.116,26.135,2277452,0
2003-11-17,25.955,26.135,24.55,25.464,2967721,0
2003-11-18,25.636,26.025,24.885,25.164,1431318,0
2003-11-19,24.232,24.723,23.373,24.723,5139315,0
2003-11-20,24.232,24.866,24.052,24.115,2280657,0
2003-11-21,24.115,24.278,23.706,23.943,1761601,0
2003-11-24,24.232,24.494,24.232,24.494,1915373,0
2003-11-25,24.412,24.74,24.412,24.503,1850136,0
2003-11-26,24.732,24.948,24.412,24.866,1344658,0
2003-11-28,24.866,25.049,24.686,24.921,440237,0
2003-12-01,25.049,25.219,24.958,25.145,1293658,0
2003-12-02,25.145,25.366,24.732,24.894,1163070,0
2003-12-03,25.155,25.182,24.567,24.632,1254583,0
2003-12-04,25.501,25.729,24.847,25.145,2967501,0
2003-12-05,24.921,25.366,24.784,25.182,1573166,0
2003-12-08,25.065,25.338,23.969,24.477,2142558,0
2003-12-09,24.713,24.847,23.679,23.752,1542589,0
2003-12-10,23.752,23.988,22.413,22.964,3217756,0
2003-12-11,23.1,24.139,23.008,24.042,2627612,0
2003-12-12,24.278,24.412,23.906,24.115,1225991,0
2003-12-15,24.594,24.686,23.978,24.232,1736656,0
2003-12-16,23.779,23.906,23.273,23.706,1958650,0
2003-12-17,23.733,24.278,23.389,24.278,2154592,0
2003-12-18,25.275,26.587,25.182,26.461,5197931,0
2003-12-19,26.587,26.614,25.636,26.052,3250653,0
2003-12-22,25.992,25.992,25.436,25.709,1231620,0
2003-12-23,25.729,26.089,25.581,25.766,1203473,0
2003-12-24,25.766,25.774,25.609,25.756,495761,0
2003-12-26,25.774,25.818,25.636,25.654,262397,0
2003-12-29,25.683,26.089,25.145,26.089,949240,0
2003-12-30,25.955,26.135,25.529,25.7,1417738,0
2003-12-31,25.7,25.842,25.366,25.636,832561,0
2004-01-02,25.7,26.135,25.7,25.992,1069346,0
2004-01-05,26.27,27.16,26.27,27.16,1866916,0
2004-01-06,27.16,27.168,26.624,27.041,1323354,0
2004-01-07,27.059,27.223,26.553,27.178,1180951,0
2004-01-08,27.356,28.037,27.285,27.874,1879389,0
2004-01-09,27.629,27.756,26.994,27.214,1747696,0
2004-01-12,27.214,27.629,26.897,27.601,2198081,0
2004-01-13,27.538,27.584,27.031,27.178,1731248,0
2004-01-14,27.495,28.075,27.449,27.983,2100828,0
2004-01-15,27.911,28.066,27.403,27.774,2208018,0
2004-01-16,27.945,28.861,27.936,28.779,3358724,0
2004-01-20,28.969,29.352,28.789,29.306,3214221,0
2004-01-21,29.212,29.222,28.714,29.006,2760411,0
2004-01-22,29.168,29.343,28.047,28.075,1768448,0
2004-01-23,28.083,28.127,26.723,26.861,2715258,0
2004-01-26,26.861,27.384,26.633,27.241,1903898,0
2004-01-27,27.241,27.26,26.315,26.315,1525702,0
2004-01-28,26.633,27.285,26.001,26.001,2305162,0
2004-01-29,26.453,26.714,25.617,25.907,2440504,0
2004-01-30,25.7,26.95,25.627,26.814,2613701,0
2004-02-02,26.814,27.486,26.714,26.851,1663355,0
2004-02-03,26.851,27.548,26.851,27.301,2625736,0
2004-02-04,26.95,26.95,25.419,25.501,3061885,0
2004-02-05,25.617,26.017,25.563,25.808,1727046,0
2004-02-06,25.808,26.861,25.808,26.814,1485188,0
2004-02-09,26.769,26.861,26.37,26.705,1323795,0
2004-02-10,26.587,27.131,26.587,26.966,1063608,0
2004-02-11,26.814,27.041,26.341,26.888,1198061,0
2004-02-12,26.676,26.95,26.199,26.26,1385725,0
2004-02-13,26.27,26.642,25.59,25.907,1263964,0
2004-02-17,26.434,26.614,26.181,26.443,782665,0
2004-02-18,26.534,27.003,26.379,26.897,1313751,0
2004-02-19,27.178,27.25,26.06,26.144,2860313,0
2004-02-20,26.144,26.243,25.536,25.907,1642712,0
2004-02-23,25.973,26.235,25.238,25.366,1817461,0
2004-02-24,25.275,25.338,24.695,25.2,1898374,0
2004-02-25,25.293,25.7,25.049,25.366,985779,0
2004-02-26,25.111,25.646,24.911,25.429,1270257,0
2004-02-27,25.6,26.36,25.21,25.348,2503199,0
2004-03-01,25.319,26.042,25.284,26.001,1407914,0
2004-03-02,25.907,26.172,25.519,25.983,1600762,0
2004-03-03,25.636,25.889,25.383,25.683,1325896,0
2004-03-04,25.818,26.199,25.766,26.089,982029,0
2004-03-05,26.089,26.36,25.664,25.889,821743,0
2004-03-08,25.818,25.889,24.784,24.829,1584980,0
2004-03-09,24.829,24.829,24.079,24.369,1792512,0
2004-03-10,24.325,24.458,23.571,23.634,1423591,0
2004-03-11,23.581,24.315,23.306,23.554,1898925,0
2004-03-12,25.002,25.049,24.458,24.901,2750473,0
2004-03-15,25.002,25.155,23.59,24.458,2075884,0
2004-03-16,24.686,25.139,24.594,24.802,1644587,0
2004-03-17,24.829,25.818,24.819,25.51,2760518,0
2004-03-18,26.001,26.208,25.329,25.329,4891157,0
2004-03-19,25.392,25.553,25.012,25.229,3176582,0
2004-03-22,24.819,25.012,24.503,24.929,2168387,0
2004-03-23,25.049,25.59,25.049,25.293,2462355,0
2004-03-24,25.182,25.545,25.002,25.164,1558375,0
2004-03-25,25.501,25.824,25.182,25.782,1980725,0
2004-03-26,25.782,26.297,25.654,26.089,1500306,0
2004-03-29,26.226,26.705,26.144,26.297,1008302,0
2004-03-30,26.297,26.642,26.125,26.453,1480551,0
2004-03-31,26.461,26.878,26.042,26.659,1565109,0
2004-04-01,26.659,27.31,26.624,27.023,1227537,0
2004-04-02,27.31,27.811,27.31,27.737,1851126,0
2004-04-05,27.737,28.527,27.529,28.527,1928182,0
2004-04-06,28.264,28.264,27.458,27.673,1908862,0
2004-04-07,27.513,27.683,27.168,27.52,1027401,0
2004-04-08,27.902,28.056,27.223,27.449,825054,0
2004-04-12,27.449,27.747,27.43,27.52,814236,0
2004-04-13,27.72,27.747,26.95,27.178,1167486,0
2004-04-14,26.861,27.486,26.732,26.994,984238,0
2004-04-15,26.994,27.003,25.692,26.27,1622293,0
2004-04-16,26.497,26.497,25.59,25.824,1667108,0
2004-04-19,25.664,26.079,25.6,25.945,1378989,0
2004-04-20,25.945,26.218,25.383,25.419,1292667,0
2004-04-21,25.59,26.351,25.59,26.001,1984808,0
2004-04-22,25.774,26.534,25.383,26.181,1558484,0
2004-04-23,26.497,27.093,26.434,26.994,1927739,0
2004-04-26,26.95,27.068,25.992,26.218,1099044,0
2004-04-27,26.252,26.723,26.06,26.089,1060187,0
2004-04-28,25.79,25.861,24.686,24.829,2002581,0
2004-04-29,24.829,24.911,24.015,24.394,1579792,0
2004-04-30,24.394,24.558,23.618,23.906,1493682,0
2004-05-03,23.943,24.604,23.869,24.232,1579901,0
2004-05-04,24.232,24.632,24.015,24.412,1970352,0
2004-05-05,24.55,24.775,24.523,24.757,1335275,0
2004-05-06,24.503,24.921,24.252,24.713,1551090,0
2004-05-07,24.503,24.901,23.906,23.906,1778271,0
2004-05-10,23.733,23.869,23.236,23.507,2158675,0
2004-05-11,24.098,24.623,23.925,24.177,2434762,0
2004-05-12,24.177,24.232,23.045,23.916,2061311,0
2004-05-13,23.869,24.36,23.697,23.916,951671,0
2004-05-14,23.916,23.916,23,23.173,2096966,0
2004-05-17,22.874,23.054,22.282,23.017,1739524,0
2004-05-18,23.173,23.407,22.927,23.246,758489,0
2004-05-19,24.052,24.686,23.978,24.148,2519208,0
2004-05-20,24.052,24.36,23.896,24.242,1662580,0
2004-05-21,24.287,24.659,24.205,24.523,1005651,0
2004-05-24,24.64,24.847,24.278,24.576,862695,0
2004-05-25,24.613,25.219,24.376,25.111,1074537,0
2004-05-26,25.12,25.692,25.084,25.536,1713691,0
2004-05-27,25.766,26.042,25.436,25.627,1148387,0
2004-05-28,25.719,25.782,25.392,25.646,740052,0
2004-06-01,25.482,25.907,25.383,25.654,731885,0
2004-06-02,25.7,25.818,25.229,25.501,575132,0
2004-06-03,25.319,25.383,24.793,24.793,908510,0
2004-06-04,25.293,25.545,25.139,25.229,940744,0
2004-06-07,25.472,26.36,25.419,26.341,1163178,0
2004-06-08,26.162,26.19,25.766,26.001,1199276,0
2004-06-09,26.001,26.001,25.084,25.265,1422263,0
2004-06-10,25.545,25.719,25.293,25.51,801320,0
2004-06-14,25.409,25.472,24.784,24.876,1214290,0
2004-06-15,25.164,25.936,25.164,25.545,1172341,0
2004-06-16,25.729,25.729,24.977,25.409,2432553,0
2004-06-17,23.373,23.733,20.926,22.185,17478255,0
2004-06-18,21.921,22.485,21.859,22.264,4866871,0
2004-06-21,22.555,22.639,22.077,22.114,2122356,0
2004-06-22,22.012,22.629,22.012,22.564,1908862,0
2004-06-23,22.539,22.701,22.255,22.592,2633241,0
2004-06-24,22.592,23.008,22.555,22.648,1632006,0
2004-06-25,22.739,23.264,22.739,23.119,1480659,0
2004-06-28,23.364,23.416,22.573,22.701,1169581,0
2004-06-29,22.682,22.901,22.555,22.719,1841638,0
2004-06-30,22.711,22.866,22.511,22.81,1538060,0
2004-07-01,22.692,22.692,21.788,22.106,2046298,0
2004-07-02,21.975,22.159,21.75,22.058,1385064,0
2004-07-06,21.833,21.911,21.333,21.596,2949619,0
2004-07-07,21.696,22.012,21.416,21.47,1789418,0
2004-07-08,21.46,21.74,21.27,21.416,1684663,0
2004-07-09,21.612,21.723,21.425,21.425,1743612,0
2004-07-12,21.288,21.36,20.845,21.08,2438842,0
2004-07-13,21.115,21.388,21.088,21.143,1361217,0
2004-07-14,20.972,20.999,20.2,20.247,2271494,0
2004-07-15,20.49,20.546,20.02,20.228,2356602,0
2004-07-16,20.481,20.481,19.856,19.929,1341677,0
2004-07-19,19.929,20.247,19.524,20.02,2002252,0
2004-07-20,20.029,20.399,19.739,19.993,2639200,0
2004-07-21,20.294,20.564,19.611,19.666,2416103,0
2004-07-22,19.684,20.174,19.658,20.002,1522057,0
2004-07-23,19.902,19.902,19.205,19.215,1652980,0
2004-07-26,19.261,19.477,18.905,19.051,1261317,0
2004-07-27,19.224,19.224,18.886,19.187,1542368,0
2004-07-28,18.977,19.131,18.616,18.934,1330639,0
2004-07-29,18.934,19.593,18.934,19.55,1572837,0
2004-07-30,19.43,20.066,19.305,19.703,1527687,0
2004-08-02,19.567,20.092,19.524,19.929,1416747,0
2004-08-03,19.929,19.929,19.338,19.412,1629905,0
2004-08-04,19.305,19.804,19.27,19.666,1153575,0
2004-08-05,19.611,19.847,19.077,19.131,909060,0
2004-08-06,18.833,18.997,18.298,18.372,1141208,0
2004-08-09,18.372,18.77,18.261,18.653,1203693,0
2004-08-10,18.653,18.968,18.571,18.896,890184,0
2004-08-11,17.954,18.353,17.465,17.855,3454765,0
2004-08-12,17.456,17.739,17.376,17.646,2989800,0
2004-08-13,17.674,17.982,17.493,17.72,1786993,0
2004-08-16,17.935,18.082,17.801,18.082,1079061,0
2004-08-17,18.118,18.47,18.091,18.269,1347530,0
2004-08-18,18.145,18.687,18.082,18.643,1694153,0
2004-08-19,18.653,18.896,18.391,18.47,837970,0
2004-08-20,18.48,18.861,18.452,18.833,784982,0
2004-08-23,18.942,18.987,18.507,18.542,1541813,0
2004-08-24,18.753,18.816,17.935,18.298,2559388,0
2004-08-25,18.298,18.734,18.164,18.598,1426457,0
2004-08-26,18.598,18.896,18.507,18.833,2069811,0
2004-08-27,18.824,19.205,18.816,19.159,1076966,0
2004-08-30,18.977,19.094,18.824,18.915,1125427,0
2004-08-31,18.861,19.025,18.372,18.687,1402061,0
2004-09-01,18.679,19.14,18.515,18.662,1041310,0
2004-09-02,18.724,19.085,18.552,18.987,781232,0
2004-09-03,18.987,18.987,18.507,18.561,1023867,0
2004-09-07,18.743,19.06,18.598,18.643,953217,0
2004-09-08,18.524,18.87,18.418,18.445,1094296,0
2004-09-09,18.662,19.385,18.507,19.289,1848145,0
2004-09-10,19.205,19.856,18.968,19.729,1355366,0
2004-09-13,19.965,20.98,19.865,20.645,3170178,0
2004-09-14,19.703,20.2,19.366,20.119,3474415,0
2004-09-15,19.477,19.477,18.643,18.896,3997883,0
2004-09-16,18.886,19.313,18.797,18.816,1752329,0
2004-09-17,18.824,19.421,18.588,19.33,3778096,0
2004-09-20,19.33,19.865,19.113,19.831,3659205,0
2004-09-21,20.02,20.49,19.965,20.092,4774585,0
2004-09-22,21.198,21.723,21.152,21.504,7046185,0
2004-09-23,21.333,21.495,20.946,21.017,3238068,0
2004-09-24,21.071,21.071,20.445,20.546,2204155,0
2004-09-27,20.381,20.77,20.294,20.345,2283525,0
2004-09-28,20.728,21.288,19.983,20.312,1856649,0
2004-09-29,20.381,21.27,20.381,20.89,2062854,0
2004-09-30,20.826,21.198,20.779,20.835,2592507,0
2004-10-01,21.106,21.823,21.071,21.788,2215195,0
2004-10-04,22.058,22.358,22.058,22.238,1998278,0
2004-10-05,22.058,22.376,21.696,21.921,1584314,0
2004-10-06,22.012,22.177,21.605,22.177,1216386,0
2004-10-07,22.177,22.245,21.678,21.731,1386275,0
2004-10-08,21.47,21.504,21.052,21.161,1060294,0
2004-10-11,21.207,21.36,20.744,21.297,1197621,0
2004-10-12,21.297,21.307,20.627,20.779,2165521,0
2004-10-13,21.198,21.523,21.08,21.435,2463795,0
2004-10-14,21.442,21.65,20.907,21.106,1909302,0
2004-10-15,21.106,21.495,21.071,21.28,1979511,0
2004-10-18,21.106,21.514,20.936,21.478,1239457,0
2004-10-19,21.74,22.264,21.713,21.759,2766815,0
2004-10-20,21.452,21.859,21.098,21.75,1814590,0
2004-10-21,21.921,22.238,21.65,22.096,1288139,0
2004-10-22,22.195,22.229,21.253,21.378,1474589,0
2004-10-25,21.198,21.713,21.188,21.442,1324902,0
2004-10-26,21.533,21.533,20.98,21.207,1720536,0
2004-10-27,21.288,22.476,21.225,22.321,1811054,0
2004-10-28,22.151,22.539,22.106,22.168,1343446,0
2004-10-29,22.114,22.282,21.859,22.022,1258224,0
2004-11-01,22.087,22.555,21.859,22.555,1974324,0
2004-11-02,22.648,23.29,22.358,22.829,2103698,0
2004-11-03,23.146,23.282,22.476,22.682,1724620,0
2004-11-04,22.539,22.729,22.395,22.555,1644145,0
2004-11-05,22.692,23.306,22.573,23.036,1331414,0
2004-11-08,22.829,23.236,22.829,23.064,1056430,0
2004-11-09,22.927,23.09,22.692,23.054,940962,0
2004-11-10,22.983,23.054,22.711,22.866,1246855,0
2004-11-11,22.874,23.444,22.819,23.316,1349625,0
2004-11-12,23.1,23.29,22.866,23.146,1340797,0
2004-11-15,22.964,23.236,22.648,23.137,1406698,0
2004-11-16,23.082,23.09,22.648,22.729,1752884,0
2004-11-17,23.054,23.59,23.054,23.416,2541176,0
2004-11-18,23.137,23.425,22.739,23.282,1228305,0
2004-11-19,23.282,23.298,22.582,22.648,1265290,0
2004-11-22,22.404,22.592,22.274,22.495,1662251,0
2004-11-23,22.395,22.773,22.087,22.601,2895529,0
2004-11-24,22.511,22.8,22.321,22.529,1624277,0
2004-11-26,22.485,22.848,22.485,22.639,440237,0
2004-11-29,22.954,23.008,22.159,22.413,1075419,0
2004-11-30,22.629,22.829,22.44,22.701,1383073,0
2004-12-01,22.91,23.472,22.874,23.425,2253501,0
2004-12-02,23.38,23.516,22.983,23.282,2200623,0
2004-12-03,23.6,23.789,23.182,23.416,1727270,0
2004-12-06,23.416,23.761,23.345,23.642,1279861,0
2004-12-07,23.6,23.988,23.544,23.688,2383537,0
2004-12-08,23.733,23.943,23.544,23.688,1650440,0
2004-12-09,23.554,24.006,22.973,23.997,2122689,0
2004-12-10,24.532,24.532,23.86,24.07,1763148,0
2004-12-13,24.07,24.131,23.642,23.906,1100146,0
2004-12-14,23.807,24.296,23.807,24.205,1099706,0
2004-12-15,24.006,24.195,23.779,24.052,989423,0
2004-12-16,24.07,24.105,23.499,23.679,1004437,0
2004-12-17,23.208,23.634,23.1,23.29,1834021,0
2004-12-20,23.462,24.015,23.255,23.345,1837770,0
2004-12-21,23.282,23.282,22.883,22.964,2763502,0
2004-12-22,22.964,23.008,22.648,22.765,1984038,0
2004-12-23,22.874,23.09,22.756,22.883,1065040,0
2004-12-27,22.838,22.874,22.476,22.719,1089441,0
2004-12-28,22.719,23.036,22.62,22.901,1187246,0
2004-12-29,22.748,23.045,22.739,22.964,579549,0
2004-12-30,22.918,23.236,22.91,22.992,626021,0
2004-12-31,23.137,23.398,23.054,23.173,625470,0
2005-01-03,23.173,23.191,22.274,22.348,1599881,0
2005-01-04,22.539,22.555,21.542,21.806,2024108,0
2005-01-05,21.678,21.74,21.333,21.352,1161193,0
2005-01-06,21.47,21.47,20.972,21.071,1450745,0
2005-01-07,21.071,21.106,20.653,20.835,1530337,0
2005-01-10,20.663,21.171,20.436,21.071,1980947,0
2005-01-11,20.88,20.926,20.653,20.672,1180288,0
2005-01-12,20.744,20.88,20.364,20.789,1299842,0
2005-01-13,20.744,21.47,20.744,20.972,2336625,0
2005-01-14,21.152,21.352,20.861,20.999,1420056,0
2005-01-18,20.955,21.352,20.701,21.316,1500306,0
2005-01-19,21.18,21.225,20.294,20.381,2001590,0
2005-01-20,20.2,20.381,20.092,20.155,1638846,0
2005-01-21,20.145,20.728,20.066,20.2,1828941,0
2005-01-24,20.164,20.355,20.029,20.029,1790304,0
2005-01-25,20.084,20.312,19.747,19.757,1334725,0
2005-01-26,20.002,20.763,20.002,20.645,1993974,0
2005-01-27,20.653,21.207,20.436,21.115,2641963,0
2005-01-28,21.115,21.115,20.573,20.989,2062747,0
2005-01-31,21.65,21.859,21.234,21.352,2296439,0
2005-02-01,21.288,21.605,21.18,21.27,1263305,0
2005-02-02,21.288,21.288,20.955,21.106,1117697,0
2005-02-03,21.098,21.106,20.573,20.736,861148,0
2005-02-04,20.609,21.495,20.609,21.478,1327770,0
2005-02-07,21.37,21.759,21.37,21.504,866560,0
2005-02-08,21.65,22.448,21.65,22.385,2397891,0
2005-02-09,22.282,22.648,21.975,22.04,2128205,0
2005-02-10,22.204,22.366,21.797,22.168,1443898,0
2005-02-11,22.238,22.765,22.022,22.573,1967812,0
2005-02-14,22.601,22.829,22.221,22.648,1275668,0
2005-02-15,22.629,22.819,22.529,22.748,1129840,0
2005-02-16,22.601,22.611,22.264,22.476,1019119,0
2005-02-17,22.601,22.601,21.921,22.114,1884796,0
2005-02-18,22.106,22.466,21.968,22.413,1499869,0
2005-02-22,22.413,22.555,22.123,22.195,1910521,0
2005-02-23,22.829,22.874,22.185,22.339,1613568,0
2005-02-24,22.404,22.927,22.068,22.927,1388707,0
2005-02-25,22.918,23.316,22.573,23.264,1531548,0
2005-02-28,23.128,23.425,23.1,23.29,1849033,0
2005-03-01,23.507,24.115,23.472,24.015,2337727,0
2005-03-02,23.952,24.042,23.652,23.826,1455047,0
2005-03-03,23.916,24.139,23.435,23.6,1244536,0
2005-03-04,23.869,23.969,23.6,23.609,1824525,0
2005-03-07,23.799,24.369,23.723,24.123,1765132,0
2005-03-08,24.131,24.242,23.661,23.878,1617544,0
2005-03-09,23.878,24.186,23.826,23.988,2839561,0
2005-03-10,23.943,24.214,23.86,24.115,1654634,0
2005-03-11,24.115,24.168,23.435,23.627,1686427,0
2005-03-14,23.571,24.006,23.571,24.006,1049477,0
2005-03-15,24.252,24.325,23.688,23.878,2072239,0
2005-03-16,23.652,23.943,23.581,23.77,3350223,0
2005-03-17,23.817,24.098,23.544,23.571,2600015,0
2005-03-18,24.186,25.766,23.925,24.984,9306423,0
2005-03-21,25.074,25.59,24.977,25.482,4347925,0
2005-03-22,25.455,25.501,25.12,25.155,2408817,0
2005-03-23,25.084,25.409,24.929,24.929,1688968,0
2005-03-24,25.049,25.545,24.938,25.31,1894620,0
2005-03-28,25.31,25.472,25.094,25.275,2352517,0
2005-03-29,25.3,25.545,25.021,25.065,2664373,0
2005-03-30,25.049,25.692,25.002,25.636,2829624,0
2005-03-31,27.076,27.076,25.501,25.834,2543053,0
2005-04-01,25.834,26.106,25.472,25.51,2212215,0
2005-04-04,25.51,25.627,25.275,25.529,1696584,0
2005-04-05,25.501,25.992,25.472,25.729,1653200,0
2005-04-06,25.729,25.965,25.729,25.834,1581445,0
2005-04-07,25.8,26.052,25.774,25.973,1450300,0
2005-04-08,26.034,26.606,25.983,26.243,2573738,0
2005-04-11,26.26,26.279,25.899,26.089,2255154,0
2005-04-12,25.907,26.106,25.545,26.017,1465205,0
2005-04-13,26.017,26.034,25.182,25.293,1748577,0
2005-04-14,25.284,25.366,24.802,24.876,2186717,0
2005-04-15,24.613,24.623,23.652,23.925,2869255,0
2005-04-18,23.934,24.632,23.934,24.343,1763807,0
2005-04-19,24.567,24.623,24.252,24.604,1432529,0
2005-04-20,24.705,25.139,24.315,24.35,1550980,0
2005-04-21,24.757,25.031,24.458,24.901,2178655,0
2005-04-22,24.839,25.049,24.449,24.64,1996179,0
2005-04-25,24.819,25.164,24.677,24.74,1331191,0
2005-04-26,24.686,25.139,24.604,24.64,1310990,0
2005-04-27,24.594,24.649,23.916,24.613,1724620,0
2005-04-28,24.55,24.695,24.105,24.115,1431648,0
2005-04-29,24.186,25.094,24.023,25.002,2888904,0
2005-05-02,25.002,25.13,24.558,24.876,1027177,0
2005-05-03,24.812,25.021,24.604,24.732,929705,0
2005-05-04,24.866,25.182,24.766,25.031,885436,0
2005-05-05,24.938,25.145,24.576,24.695,890627,0
2005-05-06,24.847,25.2,24.623,25.139,1116815,0
2005-05-09,25.275,25.889,25.182,25.774,1399744,0
2005-05-10,25.59,25.766,25.293,25.366,1727163,0
2005-05-11,25.455,25.7,25.074,25.6,1354155,0
2005-05-12,25.545,25.965,25.536,25.729,950680,0
2005-05-13,25.861,26.001,25.636,25.907,2554864,0
2005-05-16,25.842,26.341,25.79,26.341,1086238,0
2005-05-17,26.052,26.27,25.899,26.172,1631340,0
2005-05-18,26.27,26.714,26.135,26.676,1253037,0
2005-05-19,26.453,26.788,26.453,26.778,1132050,0
2005-05-20,26.732,26.732,26.324,26.668,843600,0
2005-05-23,26.814,26.932,26.633,26.668,1068685,0
2005-05-24,26.135,26.36,25.889,26.332,1700777,0
2005-05-25,26.135,26.252,25.852,26.172,874727,0
2005-05-26,26.397,26.525,26.218,26.525,1302379,0
2005-05-27,26.497,26.606,26.289,26.606,786639,0
2005-05-31,26.569,26.668,26.307,26.48,938202,0
2005-06-01,26.443,26.842,26.332,26.695,1168695,0
2005-06-02,26.676,27.16,26.506,27.16,1503069,0
2005-06-03,26.994,27.141,26.497,26.544,1129620,0
2005-06-06,26.587,26.723,26.379,26.561,896699,0
2005-06-07,26.676,26.888,26.388,26.453,814018,0
2005-06-08,26.553,26.75,26.37,26.651,687620,0
2005-06-09,26.587,26.659,26.36,26.561,1198835,0
2005-06-10,26.37,26.587,26.199,26.315,727802,0
2005-06-13,26.226,26.587,26.181,26.544,983574,0
2005-06-14,26.553,26.723,26.453,26.516,573365,0
2005-06-15,26.289,26.36,25.774,26.199,2782931,0
2005-06-16,26.19,26.388,25.88,25.955,1383736,0
2005-06-17,26.089,26.26,25.899,26.235,1678810,0
2005-06-20,26.042,26.172,25.917,25.965,1489602,0
2005-06-21,25.782,26.243,25.636,25.766,2291254,0
2005-06-22,27.041,28.555,27.041,28.461,9172075,0
2005-06-23,28.127,28.489,28.127,28.356,3328147,0
2005-06-24,28.083,28.217,27.954,28.217,2747605,0
2005-06-27,27.991,28.127,27.928,28.118,2046188,0
2005-06-28,28.217,28.652,28.217,28.321,4002847,0
2005-06-29,28.264,28.406,28.083,28.171,1022540,0
2005-06-30,28.311,28.356,27.837,27.837,1112621,0
2005-07-01,27.765,28.083,27.673,27.784,816887,0
2005-07-05,27.792,28.499,27.529,28.424,1178083,0
2005-07-06,28.264,28.987,28.264,28.734,2387954,0
2005-07-07,28.415,28.942,28.349,28.714,1644482,0
2005-07-08,28.762,28.952,28.433,28.933,1304258,0
2005-07-11,28.896,29.033,28.816,29.006,976401,0
2005-07-12,29.006,29.231,28.609,29.072,1589394,0
2005-07-13,29.126,29.586,29.062,29.352,1814147,0
2005-07-14,29.352,29.676,29.126,29.268,1711927,0
2005-07-15,29.306,29.432,29.053,29.062,824945,0
2005-07-18,29.062,29.072,28.762,28.88,1107541,0
2005-07-19,29.033,29.449,28.697,29.352,1475251,0
2005-07-20,29.033,29.694,28.933,29.667,1576589,0
2005-07-21,29.577,29.787,29.08,29.432,1152470,0
2005-07-22,29.126,29.204,28.406,28.896,1541484,0
2005-07-25,28.996,29.116,28.471,28.925,1021109,0
2005-07-26,28.987,29.415,28.853,29.072,970329,0
2005-07-27,29.025,29.025,28.273,28.398,1881598,0
2005-07-28,28.379,28.67,28.379,28.536,1266615,0
2005-07-29,28.536,28.753,28.18,28.254,868879,0
2005-08-01,28.379,28.379,28.083,28.283,1115050,0
2005-08-02,28.379,28.398,28.1,28.189,1200711,0
2005-08-03,28.083,28.363,28.083,28.199,1027289,0
2005-08-04,28.091,28.189,27.657,27.855,1010509,0
2005-08-05,27.765,27.954,27.356,27.557,829027,0
2005-08-08,27.584,27.784,27.449,27.52,978056,0
2005-08-09,27.72,27.847,27.32,27.439,1180951,0
2005-08-10,27.52,27.557,26.906,27.059,1247515,0
2005-08-11,26.994,27.196,26.778,27.131,1536847,0
2005-08-12,27.013,27.084,26.587,26.823,1198393,0
2005-08-15,26.869,27.301,26.814,27.141,711902,0
2005-08-16,27.041,27.102,26.668,26.814,667087,0
2005-08-17,26.814,27.049,26.732,26.897,1057423,0
2005-08-18,26.861,26.897,26.37,26.443,1179517,0
2005-08-19,26.633,26.75,26.461,26.668,812581,0
2005-08-22,26.705,26.788,26.489,26.75,1267276,0
2005-08-23,26.769,27.31,26.569,27.141,1778379,0
2005-08-24,27.084,27.486,26.966,26.966,1144743,0
2005-08-25,26.984,27.178,26.842,26.869,893827,0
2005-08-26,26.923,26.941,26.534,26.577,802312,0
2005-08-29,26.497,26.975,26.48,26.975,536604,0
2005-08-30,26.814,26.878,26.341,26.497,864462,0
2005-08-31,26.544,26.705,26.098,26.668,900342,0
2005-09-01,26.587,26.994,26.534,26.577,665431,0
2005-09-02,26.705,26.723,26.425,26.471,525678,0
2005-09-06,26.633,27.068,26.453,26.923,551952,0
2005-09-07,26.957,27.356,26.861,27.112,1252484,0
2005-09-08,27.112,27.26,26.769,26.769,1309884,0
2005-09-09,26.769,26.95,26.714,26.714,1532211,0
2005-09-12,25.852,26.941,25.852,26.379,1579238,0
2005-09-13,26.497,26.723,26.425,26.561,1651874,0
2005-09-14,26.668,26.714,26.461,26.516,755840,0
2005-09-15,26.686,26.778,26.416,26.497,871086,0
2005-09-16,26.633,26.686,26.27,26.577,1547115,0
2005-09-19,26.525,26.596,26.172,26.324,1149267,0
2005-09-20,26.676,27.093,26.37,26.379,1157108,0
2005-09-21,26.406,26.416,26.07,26.307,1562235,0
2005-09-22,26.315,26.606,26.135,26.388,1020889,0
2005-09-23,26.453,27.268,26.443,26.906,1307238,0
2005-09-26,27.223,27.774,27.16,27.513,1897383,0
2005-09-27,27.673,27.72,26.923,26.95,3597937,0
2005-09-28,27.131,27.141,26.732,26.994,1438932,0
2005-09-29,27.041,27.301,26.966,27.277,1396984,0
2005-09-30,27.196,28.171,27.196,28.009,2095422,0
2005-10-03,27.83,28.331,27.774,28.171,1635977,0
2005-10-04,28.283,28.283,27.26,27.449,1396325,0
2005-10-05,27.337,27.657,27.141,27.375,1245969,0
2005-10-06,27.32,27.774,27.223,27.421,1436395,0
2005-10-07,27.467,27.673,27.295,27.477,770853,0
2005-10-10,27.356,27.449,27.049,27.168,611338,0
2005-10-11,27.178,27.277,26.544,26.984,928490,0
2005-10-12,26.76,27.049,26.315,26.577,1328212,0
2005-10-13,26.497,26.95,26.397,26.861,930253,0
2005-10-14,26.95,26.975,26.37,26.897,865788,0
2005-10-17,26.975,27.102,26.534,26.823,543228,0
2005-10-18,26.676,27.122,26.642,26.941,650306,0
2005-10-19,26.814,27.439,26.676,27.439,941518,0
2005-10-20,27.43,27.874,27.375,27.467,1271472,0
2005-10-21,27.629,27.673,27.204,27.365,795359,0
2005-10-24,27.356,27.548,27.178,27.467,830354,0
2005-10-25,27.337,27.584,27.102,27.223,886430,0
2005-10-26,27.131,27.25,26.732,26.869,1722191,0
2005-10-27,26.732,26.788,26.315,26.341,1204684,0
2005-10-28,26.341,26.741,25.88,26.705,1718219,0
2005-10-31,26.769,27.204,26.741,27.041,1067804,0
2005-11-01,27.041,27.268,26.878,26.906,609462,0
2005-11-02,26.814,27.356,26.814,27.337,677573,0
2005-11-03,27.337,27.792,27.328,27.495,1302050,0
2005-11-04,27.584,27.82,27.566,27.701,659359,0
2005-11-07,27.648,27.701,27.16,27.477,991633,0
2005-11-08,27.375,27.855,27.26,27.792,909945,0
2005-11-09,27.701,28.009,27.495,27.902,879808,0
2005-11-10,27.811,28.734,27.756,28.679,1529894,0
2005-11-11,28.679,28.816,28.217,28.461,749880,0
2005-11-14,28.311,28.845,28.311,28.714,586834,0
2005-11-15,28.609,28.845,28.499,28.816,921313,0
2005-11-16,28.697,29.015,28.688,28.896,1088002,0
2005-11-17,28.889,29.062,28.771,28.969,751533,0
2005-11-18,29.151,29.168,28.853,29.135,1025854,0
2005-11-21,29.168,29.379,28.906,29.379,734979,0
2005-11-22,29.325,29.559,28.96,29.559,1315074,0
2005-11-23,29.712,30.51,29.641,30.21,1911514,0
2005-11-25,30.302,30.583,30.104,30.32,490131,0
2005-11-28,30.32,30.356,29.596,29.605,929484,0
2005-11-29,29.804,30.165,29.731,29.858,649316,0
2005-11-30,29.893,30.283,29.893,30.003,1281295,0
2005-12-01,30.21,31.107,30.13,30.99,1347750,0
2005-12-02,30.99,31.243,30.79,31.098,1285711,0
2005-12-05,30.874,31.253,30.865,31.199,1336050,0
2005-12-06,31.208,31.454,30.946,30.981,1255686,0
2005-12-07,30.846,31.444,30.701,30.971,1606174,0
2005-12-08,30.981,31.163,30.636,30.846,858171,0
2005-12-09,30.937,31.243,30.908,31.136,884222,0
2005-12-12,31.208,31.961,31.126,31.831,1511017,0
2005-12-13,31.706,31.796,31.389,31.688,1193536,0
2005-12-14,31.796,31.978,31.598,31.767,962048,0
2005-12-15,31.934,32.067,31.589,31.643,967789,0
2005-12-16,31.706,32.222,31.589,31.823,2167836,0
2005-12-19,31.307,32.15,31.307,31.543,1151920,0
2005-12-20,31.888,32.113,31.026,31.29,2439727,0
2005-12-21,30.438,33.881,30.438,33.554,5608688,0
2005-12-22,33.518,35.239,33.489,34.703,4517268,0
2005-12-23,34.815,35.329,33.617,33.862,3552349,0
2005-12-27,33.979,34.369,33.636,33.682,1356135,0
2005-12-28,33.682,34.069,33.545,33.935,1139555,0
2005-12-29,33.881,34.087,33.753,33.762,808056,0
2005-12-30,33.725,33.725,33.182,33.599,1158103,0
2006-01-03,34.215,34.215,32.809,33.645,2013405,0
2006-01-04,33.743,34.379,33.518,34.331,2287498,0
2006-01-05,34.107,34.514,33.743,34.268,1484742,0
2006-01-06,34.514,34.957,34.116,34.92,1686650,0
2006-01-09,35.284,35.509,34.787,34.856,1467080,0
2006-01-10,34.649,34.768,34.198,34.668,2534774,0
2006-01-11,33.881,34.514,33.881,34.215,2285292,0
2006-01-12,34.215,34.369,34.061,34.198,2175786,0
2006-01-13,34.268,34.595,34.107,34.341,1474477,0
2006-01-17,35.012,35.113,33.852,34.126,1422927,0
2006-01-18,33.881,34.842,33.881,34.815,1708946,0
2006-01-19,35.131,35.782,35.068,35.592,2471740,0
2006-01-20,35.637,35.637,34.713,34.834,2210668,0
2006-01-23,34.92,35.267,34.885,35.012,1510798,0
2006-01-24,35.058,36.083,35.058,35.964,1984261,0
2006-01-25,35.873,36.326,35.694,36.226,2382987,0
2006-01-26,36.235,36.688,36.235,36.652,1610811,0
2006-01-27,36.915,37.405,36.633,37.313,2408267,0
2006-01-30,37.197,37.204,36.535,36.734,1521172,0
2006-01-31,36.734,36.824,36.161,36.597,2890450,0
2006-02-01,36.326,36.37,35.964,36.091,2054245,0
2006-02-02,36.126,36.136,35.402,35.502,2141013,0
2006-02-03,35.429,35.502,34.614,34.768,2059103,0
2006-02-06,34.559,35.267,34.469,34.842,1862497,0
2006-02-07,34.842,35.113,34.649,34.875,1375017,0
2006-02-08,35.103,35.694,35.012,35.122,1926634,0
2006-02-09,35.058,35.32,34.758,34.805,1692277,0
2006-02-10,34.805,35.239,34.286,35.131,1516977,0
2006-02-13,35.012,35.402,34.805,35.165,1416082,0
2006-02-14,35.292,35.675,35.003,35.602,912814,0
2006-02-15,35.447,35.827,35.284,35.754,1294211,0
2006-02-16,35.754,36.199,35.703,36.19,1611583,0
2006-02-17,36.235,36.326,36.091,36.272,1678479,0
2006-02-21,36.37,36.415,35.411,35.484,1392128,0
2006-02-22,35.665,35.845,35.076,35.22,1833575,0
2006-02-23,35.147,35.239,34.215,34.314,2300415,0
2006-02-24,34.314,34.875,34.079,34.64,1587517,0
2006-02-27,34.64,35.058,34.614,34.75,1468957,0
2006-02-28,34.604,34.824,34.224,34.286,1341236,0
2006-03-01,34.331,34.842,34.295,34.695,1909084,0
2006-03-02,34.461,34.92,34.461,34.834,1780480,0
2006-03-03,34.695,35.139,34.633,34.685,1977082,0
2006-03-06,34.834,35.021,34.242,34.369,1496995,0
2006-03-07,34.268,34.514,33.881,34.424,2601669,0
2006-03-08,34.36,34.577,34.061,34.424,1399744,0
2006-03-09,34.551,34.875,33.954,34.006,1193425,0
2006-03-10,33.97,34.424,33.572,33.572,1700888,0
2006-03-13,33.655,34.341,33.518,34.198,1624170,0
2006-03-14,34.198,34.695,34.107,34.479,1742395,0
2006-03-15,34.559,34.649,34.215,34.242,2726959,0
2006-03-16,34.242,34.469,33.807,33.807,2847949,0
2006-03-17,33.97,34.668,33.843,34.416,2701353,0
2006-03-20,34.488,34.842,34.369,34.424,2066497,0
2006-03-21,34.434,35.076,34.388,34.604,3221178,0
2006-03-22,34.379,34.815,34.36,34.64,3152957,0
2006-03-23,37.187,38.852,37.142,38.727,13761205,0
2006-03-24,38.572,38.954,38.499,38.7,3183423,0
2006-03-27,38.543,39.585,38.534,39.235,2386741,0
2006-03-28,39.079,39.342,38.165,38.221,2000266,0
2006-03-29,38.336,38.562,37.975,38.429,2452203,0
2006-03-30,38.543,39.323,38.282,38.562,1648010,0
2006-03-31,38.954,39.124,38.439,38.825,1405263,0
2006-04-03,38.954,39.323,38.499,38.727,1842739,0
2006-04-04,38.499,39.051,38.194,38.316,2257033,0
2006-04-05,38.273,38.881,38.273,38.646,2070693,0
2006-04-06,38.591,39.351,38.499,39.079,1807414,0
2006-04-07,38.852,39.163,38.083,38.727,1774074,0
2006-04-10,38.591,38.862,37.975,38.109,1463332,0
2006-04-11,38.083,38.543,37.022,37.721,2129092,0
2006-04-12,37.594,38.354,37.594,38.263,2118383,0
2006-04-13,37.957,38.499,37.957,38.246,1722191,0
2006-04-17,38.046,38.1,37.096,37.547,1695479,0
2006-04-18,37.547,37.547,37.049,37.213,3560846,0
2006-04-19,37.213,37.213,35.284,35.42,5853646,0
2006-04-20,35.32,35.999,34.741,35.873,4744451,0
2006-04-21,36.099,36.099,35.147,35.42,2414449,0
2006-04-24,35.147,35.955,34.75,35.782,2595376,0
2006-04-25,35.646,35.782,34.251,34.787,3314234,0
2006-04-26,35.003,35.564,34.842,35.466,2070808,0
2006-04-27,35.366,36.171,35.095,36.017,2483551,0
2006-04-28,35.973,36.245,35.22,35.32,1917030,0
2006-05-01,35.329,35.684,34.911,34.949,1660043,0
2006-05-02,34.976,35.292,34.659,34.778,1523713,0
2006-05-03,34.488,37.006,34.479,36.941,4111474,0
2006-05-04,36.887,37.096,36.535,36.688,1809178,0
2006-05-05,36.805,36.923,36.209,36.37,2211331,0
2006-05-08,36.281,36.498,35.973,36.026,1830705,0
2006-05-09,36.026,36.026,35.257,35.466,1979183,0
2006-05-10,35.466,35.466,34.488,34.614,1923544,0
2006-05-11,34.649,34.732,33.453,33.734,1543029,0
2006-05-12,33.518,33.789,32.702,32.857,2617784,0
2006-05-15,32.876,33.218,32.142,32.657,2356384,0
2006-05-16,32.809,32.966,32.286,32.485,1417187,0
2006-05-17,32.067,32.357,31.226,31.579,2853580,0
2006-05-18,31.749,32.15,31.098,31.163,2375373,0
2006-05-19,31.454,31.614,30.546,31.272,2539848,0
2006-05-22,30.963,31.253,30.392,30.856,1524482,0
2006-05-23,30.981,31.589,30.79,30.8,2267078,0
2006-05-24,31.661,32.085,31.053,31.316,3927784,0
2006-05-25,31.516,31.598,31.026,31.434,1330752,0
2006-05-26,31.434,32.159,31.379,32.085,1502738,0
2006-05-30,31.86,31.934,31.163,31.235,1365525,0
2006-05-31,31.478,31.706,31.262,31.543,1655628,0
2006-06-01,31.651,32.376,31.579,32.286,1774959,0
2006-06-02,32.431,32.902,32.25,32.657,2170266,0
2006-06-05,32.567,32.567,31.85,31.879,1341789,0
2006-06-06,31.906,32.431,31.706,32.295,2132178,0
2006-06-07,32.25,32.385,31.516,31.643,2372831,0
2006-06-08,31.478,31.624,30.402,31.415,2742307,0
2006-06-09,31.543,31.714,30.737,30.837,1226323,0
2006-06-12,30.62,30.8,29.24,29.37,2434209,0
2006-06-13,24.27,24.278,20.955,22.927,33676212,0
2006-06-14,23.017,23.723,22.782,23.316,9073278,0
2006-06-15,23.752,24.343,23.627,24.278,4224622,0
2006-06-16,24.006,24.232,23.571,23.789,3728752,0
2006-06-19,23.826,23.978,23.29,23.499,2805782,0
2006-06-20,23.499,23.761,22.866,23.761,3280786,0
2006-06-21,23.554,23.554,22.883,23.082,5830354,0
2006-06-22,22.33,22.739,21.416,22.457,13292601,0
2006-06-23,22.511,22.866,22.177,22.648,3125580,0
2006-06-26,22.648,22.838,22.366,22.413,2200291,0
2006-06-27,22.366,22.476,22.003,22.185,3121496,0
2006-06-28,22.195,22.245,21.542,21.939,3379478,0
2006-06-29,22.168,23.373,22.077,23.316,3584470,0
2006-06-30,23.326,23.544,23.064,23.191,1998058,0
2006-07-03,23.282,23.499,23.054,23.389,742815,0
2006-07-05,23.316,23.316,22.918,23.045,2252174,0
2006-07-06,22.964,23.364,22.773,22.81,1633220,0
2006-07-07,22.674,22.711,22.068,22.358,3061776,0
2006-07-10,22.466,22.711,22.431,22.457,2525059,0
2006-07-11,22.457,22.918,22.457,22.81,3034839,0
2006-07-12,22.964,22.964,22.321,22.413,3271848,0
2006-07-13,22.177,22.485,22.087,22.33,2958669,0
2006-07-14,22.229,22.301,21.288,21.561,5051883,0
2006-07-17,21.378,21.842,21.342,21.495,4097343,0
2006-07-18,21.397,21.397,20.137,20.518,5647436,0
2006-07-19,20.728,21.425,20.718,21.207,5612445,0
2006-07-20,21.171,21.288,20.617,20.701,2570979,0
2006-07-21,20.779,20.779,19.939,19.993,2831059,0
2006-07-24,20.145,20.779,20.092,20.718,2548903,0
2006-07-25,20.691,21.052,20.303,20.617,3196337,0
2006-07-26,20.583,21.188,20.518,20.972,2587206,0
2006-07-27,21.062,21.234,20.312,20.427,1760390,0
2006-07-28,20.481,20.845,20.339,20.744,2006337,0
2006-07-31,21.378,21.65,20.917,20.926,3246788,0
2006-08-01,20.955,21.098,20.294,20.399,2441383,0
2006-08-02,20.436,21.017,20.408,20.972,1905770,0
2006-08-03,20.77,21.452,20.583,21.342,1984370,0
2006-08-04,21.504,21.75,21.28,21.435,2726186,0
2006-08-07,21.442,21.814,21.124,21.37,1985254,0
2006-08-08,21.342,21.596,21.106,21.288,2900495,0
2006-08-09,21.723,22.282,21.612,21.713,3343930,0
2006-08-10,21.65,21.65,21.133,21.596,1912064,0
2006-08-11,21.442,21.514,21.106,21.46,2017820,0
2006-08-14,21.552,21.842,21.552,21.75,2230427,0
2006-08-15,21.993,22.964,21.823,22.927,3777432,0
2006-08-16,23.191,24.576,23.036,24.439,5002870,0
2006-08-17,24.252,24.994,24.098,24.343,4576544,0
2006-08-18,24.325,24.784,23.997,24.775,1739967,0
2006-08-21,24.705,24.866,24.168,24.659,2009534,0
2006-08-22,24.695,25.673,24.64,25.049,3241378,0
2006-08-23,24.977,25.164,24.061,24.158,1424911,0
2006-08-24,24.306,24.613,23.997,24.089,2316421,0
2006-08-25,24.089,24.394,23.826,24.36,2062415,0
2006-08-28,24.242,24.55,24.148,24.296,1279638,0
2006-08-29,24.36,24.677,24.089,24.667,1570628,0
2006-08-30,24.667,24.876,24.523,24.649,1087230,0
2006-08-31,24.576,24.576,23.887,24.306,1811499,0
2006-09-01,24.532,24.866,24.325,24.732,1083699,0
2006-09-05,24.775,24.829,24.422,24.541,1331742,0
2006-09-06,24.334,24.369,23.77,23.852,1750120,0
2006-09-07,23.706,24.27,23.581,23.789,1486399,0
2006-09-08,23.934,24.139,23.817,23.969,1690512,0
2006-09-11,23.723,24.325,23.723,24.186,1763807,0
2006-09-12,24.334,24.585,24.115,24.494,1762153,0
2006-09-13,24.541,24.705,24.369,24.594,2331655,0
2006-09-14,24.55,25.057,24.458,24.64,2106129,0
2006-09-15,24.64,25.002,24.223,24.468,2137480,0
2006-09-18,24.334,24.594,24.052,24.214,2174794,0
2006-09-19,24.252,24.412,23.535,23.779,1857530,0
2006-09-20,24.089,25.248,24.089,25.145,1819006,0
2006-09-21,25.329,25.501,24.775,25.002,2290702,0
2006-09-22,25.074,25.155,24.829,25.111,2146311,0
2006-09-25,25.329,26.199,25.182,26.135,3457302,0
2006-09-26,25.646,25.79,23.789,25.265,5402368,0
2006-09-27,26.861,27.131,25.683,26.235,10325541,0
2006-09-28,25.409,26.106,25.366,26.06,3048638,0
2006-09-29,26.017,26.307,25.842,25.88,2131409,0
2006-10-02,25.818,26.525,25.646,26.172,1883250,0
2006-10-03,26.315,26.732,26.199,26.596,2501325,0
2006-10-04,26.553,27.611,26.553,27.584,3209696,0
2006-10-05,27.683,27.954,27.413,27.784,1545458,0
2006-10-06,27.792,28.056,27.365,27.902,1220252,0
2006-10-09,27.765,28.321,27.504,28.127,1116926,0
2006-10-10,28.1,28.254,27.792,28.066,1812271,0
2006-10-11,27.983,28.311,27.72,28.066,1602972,0
2006-10-12,28.091,28.108,27.557,27.673,2211661,0
2006-10-13,27.601,28.029,27.601,27.657,2288384,0
2006-10-16,27.729,28.056,27.356,27.801,1716675,0
2006-10-17,27.601,27.601,26.95,27.013,1824525,0
2006-10-18,27.15,27.356,26.869,27.041,2286067,0
2006-10-19,27.049,27.268,26.814,26.975,2354173,0
2006-10-20,26.975,27.023,26.732,26.814,1099925,0
2006-10-23,26.723,26.723,26.098,26.243,1612025,0
2006-10-24,26.199,26.489,26.135,26.341,1105113,0
2006-10-25,26.36,26.75,26.135,26.553,967675,0
2006-10-26,26.633,26.723,26.218,26.676,767983,0
2006-10-27,26.633,26.633,25.88,26.009,1104009,0
2006-10-30,25.88,26.243,25.852,25.973,892282,0
2006-10-31,25.992,26.544,25.852,26.009,1238355,0
2006-11-01,26.089,26.769,25.917,26.279,1910959,0
2006-11-02,26.172,26.208,25.774,25.87,1540932,0
2006-11-03,25.889,26.27,25.852,25.992,1084359,0
2006-11-06,26.116,26.525,26.07,26.315,1531772,0
2006-11-07,26.324,27.084,26.279,26.633,1652209,0
2006-11-08,26.561,26.897,26.315,26.651,1548439,0
2006-11-09,27.301,27.629,26.633,26.994,2271714,0
2006-11-10,27.16,27.25,26.676,26.994,739613,0
2006-11-13,27.013,27.295,26.994,27.178,932024,0
2006-11-14,27.356,27.629,27.093,27.52,1260872,0
2006-11-15,26.27,26.624,25.818,26.379,5452821,0
2006-11-16,26.379,26.443,26.001,26.379,2012628,0
2006-11-17,26.26,26.388,25.945,26.042,1383736,0
2006-11-20,26.042,26.443,25.955,26.26,1641608,0
2006-11-21,26.397,26.497,26.199,26.315,1296640,0
2006-11-22,26.27,26.471,26.208,26.406,1242548,0
2006-11-24,26.36,26.624,26.27,26.416,753964,0
2006-11-27,26.37,26.489,25.074,25.436,2871570,0
2006-11-28,25.436,25.818,25.265,25.59,2548240,0
2006-11-29,25.79,26.162,25.536,25.917,1379103,0
2006-11-30,25.182,26.025,25.182,25.692,1078289,0
2006-12-01,25.818,26.218,25.6,25.983,1387274,0
2006-12-04,26.089,26.569,25.992,26.37,1534198,0
2006-12-05,26.379,26.705,26.218,26.434,1136907,0
2006-12-06,26.27,26.48,25.945,26.06,1039763,0
2006-12-07,26.315,26.37,26.034,26.116,1110524,0
2006-12-08,26.106,26.19,25.709,25.756,1446103,0
2006-12-11,25.654,25.683,25.084,25.155,2569654,0
2006-12-12,24.876,25.002,24.632,24.929,3288956,0
2006-12-13,25.021,25.139,24.784,24.977,3138825,0
2006-12-14,25.057,25.491,24.829,24.901,5396521,0
2006-12-15,24.911,25.182,24.686,24.732,3036495,0
2006-12-18,24.847,25.084,24.613,24.705,1798142,0
2006-12-19,24.567,24.686,24.252,24.494,2540736,0
2006-12-20,24.541,24.659,24.052,24.061,3483684,0
2006-12-21,21.833,22.376,21.198,21.851,13746304,0
2006-12-22,21.678,22.106,21.65,21.877,5184572,0
2006-12-26,21.921,22.114,21.887,21.985,2416436,0
2006-12-27,21.958,22.106,21.806,22.04,2313883,0
2006-12-28,21.948,22.058,21.823,22.03,1686538,0
2006-12-29,22.058,22.339,22.048,22.238,2450878,0
2007-01-03,22.457,23,22.431,22.629,4408753,0
2007-01-04,22.413,22.893,22.321,22.857,3363581,0
2007-01-05,22.782,22.782,22.421,22.674,3992913,0
2007-01-08,22.674,22.782,22.573,22.682,2074444,0
2007-01-09,22.701,22.791,22.142,22.321,2324038,0
2007-01-10,22.168,22.311,21.975,22.177,2221596,0
2007-01-11,22.264,22.385,22.096,22.151,2094869,0
2007-01-12,22.068,22.739,21.975,22.573,3302205,0
2007-01-16,22.782,23.054,22.648,22.719,3025789,0
2007-01-17,22.739,23.11,22.348,22.476,2480241,0
2007-01-18,22.44,22.466,22.03,22.168,2019030,0
2007-01-19,22.274,22.274,21.904,21.93,2586768,0
2007-01-22,21.833,21.904,21.688,21.723,2311016,0
2007-01-23,21.806,21.975,21.622,21.895,2156797,0
2007-01-24,21.939,22.185,21.778,22.003,2734248,0
2007-01-25,22.022,22.292,21.887,22.114,2157570,0
2007-01-26,22.087,22.404,21.911,22.292,2065283,0
2007-01-29,22.292,22.311,21.605,21.696,2887358,0
2007-01-30,21.713,21.823,21.243,21.579,2656422,0
2007-01-31,21.612,21.814,21.36,21.731,2738882,0
2007-02-01,21.731,22.048,21.696,21.958,2919705,0
2007-02-02,21.958,22.255,21.769,22.168,2194662,0
2007-02-05,22.211,22.292,21.93,22.168,2742087,0
2007-02-06,22.311,22.485,22.068,22.44,2362014,0
2007-02-07,22.592,23.155,22.466,23.11,3512720,0
2007-02-08,23.1,23.373,22.81,23.282,2694727,0
2007-02-09,23.398,23.752,23.298,23.435,3135957,0
2007-02-12,23.642,24.123,23.489,23.627,1683419,0
2007-02-13,23.642,23.779,23.462,23.581,2886366,0
2007-02-14,23.697,24.131,23.67,23.906,1652030,0
2007-02-15,24.458,24.723,23.191,24.36,1715680,0
2007-02-16,23.916,24.261,23.554,23.997,2072021,0
2007-02-20,23.906,24.033,23.642,23.86,1721860,0
2007-02-21,23.826,24.36,23.799,24.315,1720536,0
2007-02-22,24.458,24.866,24.369,24.775,2889785,0
2007-02-23,24.829,25.21,24.74,25.04,2054135,0
2007-02-26,25.229,25.238,24.713,24.866,2760129,0
2007-02-27,24.523,24.667,23.896,24.186,3254957,0
2007-02-28,24.186,24.485,23.896,24.205,3158589,0
2007-03-01,23.925,24.325,23.697,24.023,3078757,0
2007-03-02,23.887,24.052,23.723,23.869,3035061,0
2007-03-05,23.869,24.278,23.723,23.961,3358637,0
2007-03-06,24.158,24.296,23.715,24.015,2402635,0
2007-03-07,24.023,24.232,23.398,23.462,3695967,0
2007-03-08,23.742,24.148,23.618,24.042,2454081,0
2007-03-09,24.186,24.27,23.67,23.817,2293017,0
2007-03-12,23.67,23.826,23.444,23.499,2550227,0
2007-03-13,23.373,23.535,23.1,23.119,2418091,0
2007-03-14,22.648,23.835,22.648,23.733,2587206,0
2007-03-15,23.679,23.925,23.435,23.826,2157789,0
2007-03-16,23.826,23.969,23.507,23.634,1550646,0
2007-03-19,23.789,24.098,23.435,23.499,2009205,0
2007-03-20,23.554,23.609,23.306,23.364,2100720,0
2007-03-21,23.29,23.715,23.11,23.554,2691416,0
2007-03-22,23.563,23.642,22.511,22.582,6491644,0
2007-03-23,20.481,20.653,19.804,20.164,18960681,0
2007-03-26,20.11,20.2,19.739,20.02,5252573,0
2007-03-27,19.911,20.321,19.875,20.145,5192188,0
2007-03-28,20.012,20.164,19.839,19.965,4014965,0
2007-03-29,19.974,19.983,19.113,19.375,5409529,0
2007-03-30,19.487,19.766,19.187,19.393,3507552,0
2007-04-02,19.421,19.524,19.205,19.338,2944870,0
2007-04-03,19.338,19.567,19.298,19.458,2389610,0
2007-04-04,19.477,19.55,19.178,19.375,2478806,0
2007-04-05,19.375,19.603,19.27,19.321,1534090,0
2007-04-09,19.33,19.468,19.224,19.252,1412105,0
2007-04-10,19.178,19.385,19.085,19.338,1644038,0
2007-04-11,19.261,19.62,19.121,19.44,3544292,0
2007-04-12,19.025,19.559,19.025,19.505,2194364,0
2007-04-13,19.042,19.856,19.042,19.794,3711983,0
2007-04-16,19.542,20.454,19.542,20.265,4141021,0
2007-04-17,20.237,20.265,20.012,20.039,1671613,0
2007-04-18,20.029,20.355,20.029,20.21,1705207,0
2007-04-19,21.025,21.062,20.075,20.381,1884226,0
2007-04-20,20.573,20.663,20.381,20.663,2288484,0
2007-04-23,20.663,20.907,20.481,20.835,1945073,0
2007-04-24,20.835,21.217,20.835,20.972,3933413,0
2007-04-25,21.198,21.288,21.025,21.161,2402028,0
2007-04-26,21.198,21.833,21.034,21.669,3652886,0
2007-04-27,21.596,21.723,21.198,21.378,2080877,0
2007-04-30,21.478,21.561,20.98,21.106,2124344,0
2007-05-01,21.115,21.28,20.835,21.217,1650126,0
2007-05-02,21.288,21.74,20.972,21.504,1499551,0
2007-05-03,21.605,22.04,21.514,21.921,1909413,0
2007-05-04,22.058,22.068,21.397,21.622,2699028,0
2007-05-07,21.669,21.851,21.406,21.46,1300836,0
2007-05-08,21.324,21.851,21.27,21.806,1564888,0
2007-05-09,21.659,21.806,21.225,21.696,1455823,0
2007-05-10,21.65,21.696,20.907,20.965,2265831,0
2007-05-11,21.052,21.234,20.779,21.198,1555835,0
2007-05-14,21.171,21.288,20.826,20.972,1016911,0
2007-05-15,20.965,21.124,20.645,20.691,1209111,0
2007-05-16,20.701,20.779,20.554,20.653,2194771,0
2007-05-17,20.499,20.6,20.312,20.364,2610721,0
2007-05-18,20.472,20.653,20.331,20.445,2953703,0
2007-05-21,20.564,20.6,20.399,20.481,3468739,0
2007-05-22,20.463,21.106,20.436,20.999,2204863,0
2007-05-23,21.071,21.533,20.98,21.253,2550778,0
2007-05-24,20.399,21.217,20.218,20.826,5948497,0
2007-05-25,20.965,21.452,20.71,20.946,4099992,0
2007-05-29,21.042,21.115,20.6,20.71,3910623,0
2007-05-30,20.564,20.936,20.364,20.87,3350555,0
2007-05-31,20.861,21.062,20.627,20.835,2638521,0
2007-06-01,20.636,20.789,20.312,20.481,3047975,0
2007-06-04,20.481,20.593,20.101,20.155,4586812,0
2007-06-05,20.002,20.275,19.496,19.585,4412658,0
2007-06-06,19.458,19.55,18.905,19.025,5301189,0
2007-06-07,18.96,19.15,18.47,18.524,5502291,0
2007-06-08,18.542,18.743,18.445,18.598,5177125,0
2007-06-11,18.571,18.653,18.409,18.462,3644856,0
2007-06-12,18.436,18.436,18.154,18.181,2862424,0
2007-06-13,18.242,18.428,18.073,18.298,2236794,0
2007-06-14,18.4,18.571,18.181,18.372,4530135,0
2007-06-15,18.436,18.662,18.353,18.643,2791097,0
2007-06-18,18.598,18.77,18.409,18.418,1751667,0
2007-06-19,18.307,18.48,18.218,18.261,2350421,0
2007-06-20,18.4,18.997,18.372,18.687,3848631,0
2007-06-21,18.67,19.289,18.635,19.205,5160415,0
2007-06-22,21.288,21.596,20.835,20.955,12194995,0
2007-06-25,20.972,20.999,20.593,20.718,4437619,0
2007-06-26,20.728,20.946,20.381,20.537,2643614,0
2007-06-27,20.355,20.546,20.275,20.546,2777964,0
2007-06-28,20.445,20.736,20.339,20.399,2232855,0
2007-06-29,20.835,20.861,19.948,19.993,3006648,0
2007-07-02,19.993,20.2,19.847,20.075,2516723,0
2007-07-03,20.084,20.294,20.075,20.265,835543,0
2007-07-05,20.2,20.331,19.983,20.119,2081697,0
2007-07-06,20.066,20.345,19.993,20.21,1906543,0
2007-07-09,20.11,20.247,19.974,20.129,1465205,0
2007-07-10,20.047,21.416,20.029,21.115,5177177,0
2007-07-11,21.062,21.921,21.042,21.589,5901664,0
2007-07-12,21.542,21.75,21.152,21.74,4903187,0
2007-07-13,21.769,22.539,21.678,22.476,5947485,0
2007-07-16,22.421,22.701,22.03,22.366,5277802,0
2007-07-17,22.366,22.893,22.255,22.495,3466375,0
2007-07-18,22.404,22.495,21.975,22.211,3267319,0
2007-07-19,22.195,22.592,22.151,22.404,1883250,0
2007-07-20,22.385,22.466,22.022,22.168,2303502,0
2007-07-23,22.238,22.376,21.806,21.851,1801454,0
2007-07-24,21.669,22.04,21.316,21.388,3032801,0
2007-07-25,21.333,21.596,21.234,21.37,2434680,0
2007-07-26,21.115,21.533,20.609,20.946,3167019,0
2007-07-27,20.946,21.133,20.546,20.554,2359037,0
2007-07-30,20.499,21.042,20.436,20.899,1683333,0
2007-07-31,21.025,21.152,20.355,20.408,1975608,0
2007-08-01,21.198,21.198,20.066,20.518,2116022,0
2007-08-02,20.609,20.77,20.164,20.546,1636514,0
2007-08-03,20.6,20.789,19.813,19.831,1698236,0
2007-08-06,19.585,19.957,19.55,19.957,1986280,0
2007-08-07,19.822,20.002,18.896,19.33,3466738,0
2007-08-08,19.603,21.188,19.477,20.753,4921397,0
2007-08-09,20.472,21.968,20.303,21.243,4810463,0
2007-08-10,21.188,21.993,21.062,21.814,3231772,0
2007-08-13,21.612,21.833,21.143,21.659,2759306,0
2007-08-14,21.74,21.74,21.188,21.316,2241376,0
2007-08-15,21.36,21.605,21.034,21.071,1862720,0
2007-08-16,20.899,21.088,20.174,20.6,2650031,0
2007-08-17,21.052,21.062,19.585,20.312,4420505,0
2007-08-20,20.265,20.807,20.145,20.331,2124012,0
2007-08-21,20.265,20.275,19.794,19.875,2098071,0
2007-08-22,20.066,20.145,19.576,19.747,2711726,0
2007-08-23,19.747,19.847,19.159,19.496,4081777,0
2007-08-24,19.468,19.875,19.305,19.629,2744071,0
2007-08-27,19.524,19.62,19.252,19.321,1750799,0
2007-08-28,19.313,19.639,19.215,19.348,1960414,0
2007-08-29,19.43,20.092,19.403,19.929,1987899,0
2007-08-30,19.703,20.312,19.603,19.739,1365633,0
2007-08-31,19.974,20.228,19.929,20.11,1625712,0
2007-09-04,20.039,20.71,19.965,20.436,2348215,0
2007-09-05,20.294,20.312,19.703,19.766,1875084,0
2007-09-06,19.894,20.191,19.785,20.164,1399191,0
2007-09-07,19.948,20.408,19.948,20.218,1657614,0
2007-09-10,20.381,20.528,20.066,20.391,1573829,0
2007-09-11,20.518,20.835,20.331,20.736,1819225,0
2007-09-12,20.609,20.87,20.391,20.682,2129642,0
2007-09-13,20.744,20.926,20.609,20.845,1727492,0
2007-09-14,20.744,21.243,20.653,21.188,2302073,0
2007-09-17,21.188,21.723,21.161,21.542,4103966,0
2007-09-18,21.696,22.022,21.397,21.985,2044418,0
2007-09-19,22.185,22.648,22.106,22.311,2716695,0
2007-09-20,22.255,23.137,22.255,22.935,3675238,0
2007-09-21,23.191,23.373,22.012,22.413,7845301,0
2007-09-24,22.485,22.866,22.33,22.529,2772554,0
2007-09-25,22.495,22.883,22.301,22.829,1846049,0
2007-09-26,22.413,22.601,21.823,22.132,3572326,0
2007-09-27,22.142,22.264,21.806,22.195,2677727,0
2007-09-28,21.759,21.833,20.528,20.691,7123406,0
2007-10-01,20.835,21.297,20.528,20.989,4297372,0
2007-10-02,21.017,21.106,20.789,21.009,2140244,0
2007-10-03,20.926,21.115,20.835,20.89,1691174,0
2007-10-04,20.817,20.817,20.373,20.445,3267319,0
2007-10-05,20.653,20.691,19.974,20.454,3422970,0
2007-10-08,20.381,20.509,20.101,20.164,1970900,0
2007-10-09,20.181,20.265,19.902,19.957,2029518,0
2007-10-10,19.831,19.948,19.468,19.72,3411489,0
2007-10-11,19.813,20.066,19.55,19.666,1583103,0
2007-10-12,19.703,19.983,19.62,19.831,1428223,0
2007-10-15,19.831,19.856,19.393,19.72,2157353,0
2007-10-16,19.559,19.993,19.487,19.55,1670536,0
2007-10-17,19.72,20.2,19.567,19.839,2372831,0
2007-10-18,19.72,20.012,19.576,19.676,1863051,0
2007-10-19,19.252,20.145,19.252,19.356,2190579,0
2007-10-22,19.261,19.403,19.121,19.321,1544357,0
2007-10-23,19.385,19.55,19.252,19.532,1288912,0
2007-10-24,19.421,19.421,18.687,19.051,2358591,0
2007-10-25,19.006,19.121,18.452,18.571,2719016,0
2007-10-26,19.025,19.085,18.58,18.705,1755860,0
2007-10-29,18.824,18.879,18.561,18.842,1742616,0
2007-10-30,18.797,19.739,18.779,19.55,3062213,0
2007-10-31,19.62,19.856,19.205,19.684,3004813,0
2007-11-01,19.611,19.822,18.905,18.915,2781164,0
2007-11-02,18.96,19.094,18.507,18.779,2583566,0
2007-11-05,18.48,19.159,18.48,19.077,2052713,0
2007-11-06,19.016,19.477,18.87,19.393,1404079,0
2007-11-07,19.169,19.393,18.987,18.997,1800405,0
2007-11-08,18.787,19.006,17.62,17.935,3109576,0
2007-11-09,17.665,17.739,17.192,17.349,3726433,0
2007-11-12,17.349,17.72,16.94,16.958,2563812,0
2007-11-13,17.066,17.429,17.003,17.349,3724115,0
2007-11-14,17.42,17.527,16.732,16.768,3750719,0
2007-11-15,16.714,16.85,16.36,16.498,2716589,0
2007-11-16,16.577,16.633,15.917,16.133,3024492,0
2007-11-19,16.062,16.225,15.89,16.044,2801797,0
2007-11-20,16.017,16.142,15.056,15.409,3857449,0
2007-11-21,15.373,15.752,15.3,15.581,2966838,0
2007-11-23,15.581,15.762,15.427,15.715,790501,0
2007-11-26,15.881,15.881,15.336,15.399,2408940,0
2007-11-27,15.399,15.617,15.237,15.444,2732177,0
2007-11-28,15.528,15.69,15.355,15.556,2289689,0
2007-11-29,15.471,15.69,15.453,15.564,2327538,0
2007-11-30,15.781,15.781,15.237,15.355,1809950,0
2007-12-03,15.246,15.31,14.793,14.812,1950917,0
2007-12-04,14.758,14.928,14.648,14.777,2227294,0
2007-12-05,14.882,15.509,14.702,15.481,4669606,0
2007-12-06,15.471,15.69,15.38,15.617,3184664,0
2007-12-07,16.087,16.197,15.899,16.17,2401655,0
2007-12-10,16.252,16.777,16.151,16.659,2424507,0
2007-12-11,16.723,16.723,15.546,15.617,2858217,0
2007-12-12,15.998,16.206,15.715,15.908,1953929,0
2007-12-13,15.827,15.862,15.556,15.846,1876300,0
2007-12-14,15.715,15.715,15.3,15.39,4187530,0
2007-12-17,15.291,15.69,15.291,15.662,3745674,0
2007-12-18,15.743,15.836,15.499,15.653,2775907,0
2007-12-19,16.27,16.432,15.96,16.322,2810968,0
2007-12-20,16.387,16.686,16.225,16.686,4366694,0
2007-12-21,15.128,15.145,13,13.073,14500810,0
2007-12-24,13.163,13.59,12.927,13.308,3496353,0
2007-12-26,13.443,13.662,13.197,13.615,3486873,0
2007-12-27,13.516,13.688,13.424,13.57,2190990,0
2007-12-28,13.516,13.814,13.451,13.75,2994776,0
2007-12-31,13.897,13.897,13.671,13.833,2413316,0
2008-01-02,13.852,13.905,13.197,13.38,2209765,0
2008-01-03,13.363,13.433,12.826,13.01,3240406,0
2008-01-04,12.917,12.917,12.193,12.283,3248948,0
2008-01-07,12.337,12.861,12.239,12.729,3887789,0
2008-01-08,12.756,12.852,12.484,12.59,3883637,0
2008-01-09,12.59,13.107,12.392,13.097,3953399,0
2008-01-10,12.982,13.786,12.973,13.653,4701739,0
2008-01-11,13.59,13.606,12.955,13.089,2897750,0
2008-01-14,13.163,13.244,12.819,12.937,4944973,0
2008-01-15,12.81,13.163,12.729,13.064,2513920,0
2008-01-16,12.982,13.534,12.782,13.244,3632690,0
2008-01-17,13.254,13.398,12.72,12.739,2986324,0
2008-01-18,12.81,13.125,12.509,12.627,2731156,0
2008-01-22,11.83,12.439,11.83,11.93,5460089,0
2008-01-23,11.603,11.776,11.322,11.576,5495497,0
2008-01-24,11.532,12.211,11.489,12.166,3042774,0
2008-01-25,12.257,12.31,11.767,11.904,2214933,0
2008-01-28,11.939,12.193,11.767,11.977,2668887,0
2008-01-29,12.031,12.239,11.705,11.904,3412643,0
2008-01-30,11.839,12.221,11.839,11.949,2651080,0
2008-01-31,11.786,12.12,11.649,12.003,2717068,0
2008-02-01,12.031,12.6,12.031,12.6,2582387,0
2008-02-04,12.692,12.836,12.466,12.673,2007719,0
2008-02-05,12.493,12.538,12.048,12.048,1566859,0
2008-02-06,12.166,13.027,12.076,12.645,3634463,0
2008-02-07,12.32,12.528,12.003,12.42,3082885,0
2008-02-08,12.302,12.519,12.147,12.283,1535081,0
2008-02-11,12.302,13.154,12.193,13.01,2338696,0
2008-02-12,13.107,13.207,12.71,12.801,1690675,0
2008-02-13,12.937,13.317,12.89,13.28,1753594,0
2008-02-14,13.308,13.363,12.917,12.945,1298332,0
2008-02-15,12.945,13.188,12.927,13.046,1051731,0
2008-02-19,13.163,13.308,12.955,13.017,1321087,0
2008-02-20,12.917,13.116,12.852,13.036,1197915,0
2008-02-21,13.107,13.363,12.782,12.81,1246885,0
2008-02-22,12.88,13.064,12.637,12.955,1258892,0
2008-02-25,12.991,13.271,12.836,13.234,1484926,0
2008-02-26,13.125,13.398,13.046,13.327,1227112,0
2008-02-27,13.216,13.59,13.216,13.433,914065,0
2008-02-28,13.317,13.327,12.275,12.392,2925082,0
2008-02-29,12.23,12.355,11.659,11.705,3260377,0
2008-03-03,11.414,11.523,11.15,11.404,3232775,0
2008-03-04,11.252,11.451,11.078,11.441,2462317,0
2008-03-05,12.021,12.094,11.687,11.776,4281264,0
2008-03-06,11.794,11.822,11.196,11.206,3711842,0
2008-03-07,11.143,11.386,10.906,10.981,4245065,0
2008-03-10,10.972,11.271,10.914,10.999,3068828,0
2008-03-11,11.234,11.523,10.888,11.523,3186158,0
2008-03-12,11.523,11.594,11.262,11.306,1479656,0
2008-03-13,11.143,11.594,11.078,11.541,1884488,0
2008-03-14,11.541,11.659,11.15,11.271,1833113,0
2008-03-17,11.016,11.377,11.016,11.234,1762600,0
2008-03-18,11.423,11.489,11.15,11.441,1790195,0
2008-03-19,11.576,11.576,11.078,11.078,3041864,0
2008-03-20,11.096,11.096,10.41,10.49,7605279,0
2008-03-24,10.517,10.645,10.211,10.307,8770165,0
2008-03-25,10.391,10.463,10.119,10.307,9709513,0
2008-03-26,8.5335,8.9864,8.3792,8.4156,21411780,0
2008-03-27,8.47,8.4971,8.1802,8.1802,8102509,0
2008-03-28,8.298,8.4156,8.2614,8.343,6171603,0
2008-03-31,8.479,8.5966,8.2888,8.5696,5099635,0
2008-04-01,8.787,8.9503,8.6512,8.9503,6096831,0
2008-04-02,8.9409,8.9955,8.642,8.7691,5349719,0
2008-04-03,8.6965,8.8684,8.6058,8.8053,3729929,0
2008-04-04,8.7418,9.1316,8.6872,9.0412,3757818,0
2008-04-07,9.1221,9.3025,8.9682,9.1502,3887816,0
2008-04-08,9.0412,9.0412,8.7781,8.9232,4189373,0
2008-04-09,8.9503,9.1404,8.8232,8.932,3128676,0
2008-04-10,8.9864,9.1587,8.9049,9.0955,2970933,0
2008-04-11,8.9682,9.0772,8.8232,8.8777,3058031,0
2008-04-14,8.8594,9.0497,8.8594,9.0133,3241522,0
2008-04-15,9.0592,9.1404,8.9409,9.1136,3806598,0
2008-04-16,9.1404,9.3213,9.104,9.3125,2932771,0
2008-04-17,9.2561,9.558,9.2561,9.4831,2774248,0
2008-04-18,9.593,9.792,9.585,9.675,2649589,0
2008-04-21,9.603,9.938,9.521,9.765,3255993,0
2008-04-22,9.746,9.746,9.2378,9.3854,3623284,0
2008-04-23,9.521,9.521,9.1957,9.359,2668781,0
2008-04-24,9.4032,9.848,9.3687,9.765,2441654,0
2008-04-25,9.792,9.874,9.567,9.848,2354038,0
2008-04-28,9.792,9.838,9.666,9.828,2932289,0
2008-04-29,9.656,10.165,9.656,10.01,3009164,0
2008-04-30,10.036,10.091,9.746,9.856,3127008,0
2008-05-01,9.819,10.082,9.755,10.082,2614643,0
2008-05-02,10.082,10.127,9.948,10.091,3187713,0
2008-05-05,9.966,10.272,9.956,10.082,2791770,0
2008-05-06,10.063,10.119,9.892,10.036,3024825,0
2008-05-07,9.911,10.165,9.892,9.902,1450454,0
2008-05-08,9.911,10.054,9.848,9.983,2288926,0
2008-05-09,9.956,10.063,9.811,9.884,1657272,0
2008-05-12,9.884,10.354,9.838,10.326,2948576,0
2008-05-13,10.363,10.363,10.082,10.229,2310072,0
2008-05-14,10.253,10.508,10.201,10.354,1842605,0
2008-05-15,10.381,10.607,10.372,10.58,2034885,0
2008-05-16,10.616,10.662,10.354,10.554,2110904,0
2008-05-19,10.671,10.999,10.508,10.717,2456920,0
2008-05-20,10.645,10.744,10.429,10.727,2668586,0
2008-05-21,10.772,10.799,10.317,10.363,2926827,0
2008-05-22,10.363,10.607,10.317,10.536,2824696,0
2008-05-23,10.554,10.58,10.155,10.272,2575842,0
2008-05-27,10.326,10.363,9.93,10.291,4274840,0
2008-05-28,10.298,10.536,10.272,10.508,2756673,0
2008-05-29,10.445,11.178,10.445,11.106,4915560,0
2008-05-30,11.114,11.639,11.026,11.523,8727847,0
2008-06-02,11.794,12.71,11.786,12.556,7713263,0
2008-06-03,12.71,13.317,12.663,12.861,9645919,0
2008-06-04,12.81,13.134,12.692,12.871,3599684,0
2008-06-05,12.955,13.181,12.871,13.154,3803669,0
2008-06-06,13.027,13.046,12.663,12.748,3463610,0
2008-06-09,12.917,13.017,12.547,12.826,3422872,0
2008-06-10,12.6,12.871,12.563,12.773,3709303,0
2008-06-11,12.573,12.764,12.32,12.337,3549780,0
2008-06-12,12.41,13.097,12.41,12.899,6243508,0
2008-06-13,12.842,13.144,12.682,13.134,3474884,0
2008-06-16,13.073,13.624,13.01,13.363,3591903,0
2008-06-17,13.516,13.525,13.056,13.254,3109735,0
2008-06-18,13.188,14.015,13.116,13.698,7266180,0
2008-06-19,13.715,13.769,13.327,13.705,4296700,0
2008-06-20,13.372,13.852,13.327,13.543,4870321,0
2008-06-23,13.698,13.698,12.583,12.899,4961088,0
2008-06-24,12.899,13.299,12.627,12.982,4397004,0
2008-06-25,14.332,15.444,14.266,15.01,15614396,0
2008-06-26,14.575,14.9,14.449,14.621,6975786,0
2008-06-27,14.604,14.748,14.215,14.692,8030887,0
2008-06-30,14.251,15.029,13.951,14.864,4376296,0
2008-07-01,14.384,15.38,14.131,14.938,6965720,0
2008-07-02,15.02,15.346,14.566,14.621,7023941,0
2008-07-03,14.63,14.947,14.63,14.758,3276068,0
2008-07-07,14.891,15.21,14.486,14.63,4185127,0
2008-07-08,14.655,15.02,14.655,14.928,7294566,0
2008-07-09,15.01,15.038,14.403,14.421,5706503,0
2008-07-10,14.403,14.403,13.543,13.671,9071694,0
2008-07-11,13.345,13.698,12.59,13.551,7962881,0
2008-07-14,13.698,14.106,13.487,13.543,4820372,0
2008-07-15,13.406,13.941,13.363,13.634,4967077,0
2008-07-16,13.634,14.266,13.598,14.215,3605031,0
2008-07-17,14.358,14.505,14.122,14.486,3559714,0
2008-07-18,14.505,14.621,14.015,14.486,3122016,0
2008-07-21,14.384,14.468,14.068,14.293,2275105,0
2008-07-22,13.897,14.777,13.814,14.673,7748440,0
2008-07-23,14.84,15.201,14.721,15.083,7014665,0
2008-07-24,15.065,15.256,14.683,14.711,4660616,0
2008-07-25,14.873,14.873,13.805,14.242,3345732,0
2008-07-28,14.284,14.44,13.869,14.058,3141173,0
2008-07-29,14.168,14.784,14.058,14.721,7050347,0
2008-07-30,14.928,15.02,14.638,14.821,4164895,0
2008-07-31,14.683,14.947,14.594,14.73,5268972,0
2008-08-01,14.73,15.317,14.477,15.074,4809683,0
2008-08-04,15.029,15.065,14.63,14.692,5408436,0
2008-08-05,14.84,15.046,14.43,15.029,3660057,0
2008-08-06,15.083,15.862,15.001,15.528,4839651,0
2008-08-07,15.518,16.044,15.3,15.546,5339282,0
2008-08-08,15.463,16.802,15.463,16.558,5138313,0
2008-08-11,16.558,16.741,16.216,16.306,3266612,0
2008-08-12,16.387,16.542,15.68,15.733,4447701,0
2008-08-13,15.96,16.133,15.68,16.034,3167517,0
2008-08-14,15.96,16.821,15.899,16.677,3907211,0
2008-08-15,16.633,17.012,16.034,16.759,2551790,0
2008-08-18,16.84,16.948,16.306,16.415,2706818,0
2008-08-19,16.35,16.378,15.917,16.18,2595577,0
2008-08-20,16.197,16.424,15.471,15.762,3446754,0
2008-08-21,15.743,15.762,15.192,15.435,2190095,0
2008-08-22,15.518,15.707,15.38,15.68,1632857,0
2008-08-25,15.653,15.653,15.291,15.38,2301062,0
2008-08-26,15.38,15.444,14.882,15.056,2893116,0
2008-08-27,14.891,15.417,14.891,15.39,2415147,0
2008-08-28,15.463,15.853,15.39,15.827,2665344,0
2008-08-29,15.715,15.798,15.182,15.275,2893232,0
2008-09-02,15.608,15.699,14.358,14.63,5039267,0
2008-09-03,14.621,14.63,14.039,14.122,5169231,0
2008-09-04,13.986,13.986,12.59,12.748,11772027,0
2008-09-05,12.448,12.466,11.723,12.057,12545546,0
2008-09-08,12.374,12.645,12.057,12.337,6300837,0
2008-09-09,12.057,12.248,11.262,11.262,7141501,0
2008-09-10,11.404,11.723,11.225,11.603,5283834,0
2008-09-11,11.47,11.687,11.196,11.506,5452124,0
2008-09-12,11.423,11.723,11.243,11.532,3234926,0
2008-09-15,11.016,11.803,11.016,11.114,4462244,0
2008-09-16,10.897,11.106,10.554,11.034,4845207,0
2008-09-17,10.834,10.861,10.082,10.082,5635510,0
2008-09-18,10.372,10.463,9.412,10.221,6203680,0
2008-09-19,10.999,11.549,10.01,10.183,6201173,0
2008-09-22,10.253,10.262,9.838,9.856,2621301,0
2008-09-23,9.874,10.201,9.567,9.728,3711746,0
2008-09-24,9.746,9.865,9.603,9.792,7236452,0
2008-09-25,9.792,9.892,9.104,9.685,9248879,0
2008-09-26,10.082,10.145,9.712,9.956,10794740,0
2008-09-29,9.774,9.774,8.008,8.2614,7866594,0
2008-09-30,8.4156,8.6512,8.1802,8.642,7314962,0
2008-10-01,8.7691,8.8413,8.1167,8.3069,7902594,0
2008-10-02,8.3069,8.3613,7.6636,7.718,5094706,0
2008-10-03,7.9902,8.3704,7.7905,7.8086,5249929,0
2008-10-06,7.9719,8.0261,7.2197,7.5004,6684956,0
2008-10-07,7.7,7.8359,6.9753,7.0026,6306876,0
2008-10-08,6.5585,7.4278,6.5585,6.8213,5898272,0
2008-10-09,7.1023,7.1381,6.2143,6.2143,7338849,0
2008-10-10,5.879,6.3683,5.4626,5.7525,8607315,0
2008-10-13,6.2505,7.247,6.1688,7.0295,5443377,0
2008-10-14,6.613,7.4645,6.613,6.8574,4932644,0
2008-10-15,6.8394,6.9028,6.3412,6.3773,5295521,0
2008-10-16,6.3412,6.8574,6.0513,6.722,4774710,0
2008-10-17,6.613,6.8121,6.3504,6.6945,4315366,0
2008-10-20,6.7942,7.0749,6.722,6.9753,3967224,0
2008-10-21,6.8031,6.9571,6.4952,6.5859,4499204,0
2008-10-22,6.3955,7.365,6.3955,7.2923,7010461,0
2008-10-23,7.3105,7.4278,6.9028,7.1836,6096183,0
2008-10-24,6.3504,7.2197,6.3504,7.0116,5233815,0
2008-10-27,6.9391,7.4102,6.7309,7.0841,3973269,0
2008-10-28,7.3286,8.0806,7.2106,8.0715,4945433,0
2008-10-29,7.8719,8.1349,7.4732,7.5004,6730415,0
2008-10-30,8.0986,8.0986,7.6183,7.8719,4012944,0
2008-10-31,7.8903,8.0986,7.4828,7.6183,5001010,0
2008-11-03,7.7,7.9355,7.6093,7.8269,3969406,0
2008-11-04,7.9989,8.3069,7.8086,8.2888,4882559,0
2008-11-05,8.162,8.2614,7.6548,7.718,4736562,0
2008-11-06,7.5642,7.5642,7.1295,7.256,4690033,0
2008-11-07,7.0841,7.8448,7.0569,7.51,3064736,0
2008-11-10,7.682,7.709,6.9481,7.0477,3643143,0
2008-11-11,6.7488,6.8121,6.3504,6.613,2860269,0
2008-11-12,6.4772,6.5315,5.6073,5.6165,4356432,0
2008-11-13,5.6165,6.5947,5.5166,6.5947,5361916,0
2008-11-14,6.3955,6.3955,5.725,5.7344,4477527,0
2008-11-17,5.6255,5.843,5.4533,5.4897,3579754,0
2008-11-18,5.4265,5.7525,5.245,5.5715,4936906,0
2008-11-19,5.544,5.5715,4.7557,4.7742,2841026,0
2008-11-20,4.7108,5.3177,4.3211,4.7469,8104246,0
2008-11-21,4.9191,4.9191,4.475,4.8827,3854838,0
2008-11-24,5.0004,5.5531,4.7832,5.3629,3134960,0
2008-11-25,5.5621,5.5984,5.1094,5.3177,3643967,0
2008-11-26,5.263,5.997,5.0911,5.9064,2125421,0
2008-11-28,5.879,6.033,5.6617,5.9606,1484408,0
2008-12-01,5.8702,5.9787,5.5984,5.6165,3623461,0
2008-12-02,5.7432,5.8157,5.4077,5.5531,3495605,0
2008-12-03,5.3447,5.6888,5.236,5.6436,3636230,0
2008-12-04,5.5348,5.7886,5.4172,5.5621,2045750,0
2008-12-05,5.5079,5.7613,5.245,5.7432,2370724,0
2008-12-08,5.9064,6.1601,5.8339,5.9517,2416857,0
2008-12-09,5.843,6.3683,5.8068,6.2594,2708935,0
2008-12-10,6.314,6.3955,6.0151,6.1688,3112956,0
2008-12-11,5.843,6.0421,5.2813,5.6344,4500202,0
2008-12-12,5.4444,5.997,5.2542,5.9787,3344401,0
2008-12-15,6.1147,6.1147,5.5984,5.725,3023057,0
2008-12-16,5.879,6.1415,5.6529,6.0875,2882451,0
2008-12-17,6.0421,6.3955,5.9064,6.2594,3262516,0
2008-12-18,6.3955,6.4319,5.8248,5.8517,2861237,0
2008-12-19,5.7432,6.0875,5.526,5.725,4690422,0
2008-12-22,5.7072,5.843,5.3535,5.7344,3979954,0
2008-12-23,5.7072,5.879,5.3264,5.4805,4118989,0
2008-12-24,5.4805,5.544,5.3084,5.4172,927308,0
2008-12-26,5.4265,5.7613,5.4172,5.725,1455984,0
2008-12-29,5.8339,5.8339,5.4626,5.6073,1668173,0
2008-12-30,5.6617,5.9336,5.58,5.879,2136089,0
2008-12-31,5.879,6.2053,5.7706,6.1147,2472501,0
2009-01-02,6.0783,6.468,6.0151,6.4225,1966980,0
2009-01-05,6.3321,6.7309,6.323,6.5859,2422377,0
2009-01-06,6.6584,6.9391,6.6311,6.8756,1923081,0
2009-01-07,6.7309,6.7579,6.5315,6.6311,2055331,0
2009-01-08,6.6311,6.6311,6.2234,6.3412,3034689,0
2009-01-09,6.3321,6.4137,6.0695,6.323,1873472,0
2009-01-12,6.3412,6.3412,5.8973,6.0059,2175186,0
2009-01-13,5.9787,6.0059,5.7706,5.9426,2914761,0
2009-01-14,5.7432,5.879,5.4172,5.4986,3191328,0
2009-01-15,5.526,5.6165,5.236,5.5348,3546925,0
2009-01-16,5.6802,5.6802,5.1094,5.3629,4306984,0
2009-01-20,5.2905,5.372,4.9008,4.9459,3483196,0
2009-01-21,5.4265,5.7886,5.2994,5.7706,4651256,0
2009-01-22,5.5166,5.6529,5.3629,5.4897,2770181,0
2009-01-23,5.3807,5.6529,5.2542,5.4805,2204793,0
2009-01-26,5.4444,5.5531,5.1456,5.236,3875444,0
2009-01-27,5.3356,5.5715,5.2813,5.544,1862706,0
2009-01-28,5.6617,5.843,5.4352,5.7613,1789157,0
2009-01-29,5.6707,5.6707,5.4533,5.5166,1545034,0
2009-01-30,5.4172,5.5531,5.2179,5.2722,1843557,0
2009-02-02,5.1906,5.3807,5.064,5.3535,2411089,0
2009-02-03,5.2994,5.5984,5.1817,5.3902,2789529,0
2009-02-04,5.2905,5.6617,5.2905,5.4897,2188951,0
2009-02-05,5.3807,5.6617,5.2269,5.5531,2867511,0
2009-02-06,5.5531,5.9787,5.4897,5.8882,2578508,0
2009-02-09,5.997,5.997,5.7072,5.843,1728978,0
2009-02-10,5.7613,5.843,5.2813,5.3535,2449803,0
2009-02-11,5.4077,5.5531,5.2994,5.4626,1833538,0
2009-02-12,5.3447,5.4172,5.1456,5.3991,2291660,0
2009-02-13,5.3535,5.6617,5.3447,5.526,2050204,0
2009-02-17,5.263,5.4172,5.1182,5.1725,2537525,0
2009-02-18,5.1817,5.2089,4.9914,5.1,2443693,0
2009-02-19,5.0727,5.5715,4.8284,4.8465,1820350,0
2009-02-20,4.8374,4.8465,4.5745,4.7015,2690736,0
2009-02-23,4.7649,4.8192,4.4479,4.475,1882928,0
2009-02-24,4.5204,4.6019,4.3664,4.4931,2873509,0
2009-02-25,4.4659,4.4659,3.9677,3.9858,5943443,0
2009-02-26,4.0309,4.2485,3.9404,4.0856,2542482,0
2009-02-27,3.9858,3.9948,3.7504,3.7504,3609553,0
2009-03-02,3.6689,3.841,3.4153,3.4604,2428116,0
2009-03-03,3.5329,3.6962,3.361,3.5238,3532655,0
2009-03-04,3.5963,3.8863,3.578,3.8046,2417678,0
2009-03-05,3.7142,3.7142,3.1796,3.2432,2516825,0
2009-03-06,3.2886,3.3426,2.8986,2.953,3488777,0
2009-03-09,3.0165,3.1253,2.8626,2.8626,2565872,0
2009-03-10,2.9259,2.9893,2.8083,2.8898,5664894,0
2009-03-11,3.0077,3.0077,2.8807,2.9352,3955857,0
2009-03-12,2.9893,3.2612,2.8536,3.2067,5816702,0
2009-03-13,3.2704,3.7413,3.2067,3.6507,4837411,0
2009-03-16,3.7413,3.8138,3.5963,3.6235,2733107,0
2009-03-17,3.6235,3.7866,3.5421,3.7774,1967106,0
2009-03-18,3.7504,4.022,3.6507,3.8592,3479415,0
2009-03-19,3.8955,3.9769,3.7684,3.8592,3347234,0
2009-03-20,3.6327,3.8863,3.4695,3.5963,4176386,0
2009-03-23,3.6962,3.9858,3.5329,3.9043,4514862,0
2009-03-24,4.1581,4.1581,3.379,3.4515,6672191,0
2009-03-25,3.7774,4.7742,3.7321,4.7108,11490764,0
2009-03-26,4.7286,5.3807,4.629,5.2813,8966627,0
2009-03-27,5.1817,5.58,5.0277,5.1541,4837380,0
2009-03-30,4.9191,5.0911,4.7195,4.9551,3350811,0
2009-03-31,5.0184,5.2542,4.9646,5.037,3631806,0
2009-04-01,4.9096,5.263,4.9096,5.2542,2547618,0
2009-04-02,5.3447,5.843,5.3356,5.7072,3525597,0
2009-04-03,5.6979,5.7975,5.4533,5.7072,3010212,0
2009-04-06,5.5621,5.6255,5.3084,5.5079,2355447,0
2009-04-07,5.3807,5.3807,5.0549,5.0549,3853430,0
2009-04-08,5.1725,5.4715,5.1271,5.4444,3643681,0
2009-04-09,5.6979,6.0059,5.5621,6.0059,4667538,0
2009-04-13,5.8973,6.0968,5.6802,5.997,3866645,0
2009-04-14,5.8882,6.1961,5.8339,5.9154,3103801,0
2009-04-15,5.8248,6.1601,5.7975,6.1147,2275534,0
2009-04-16,6.2416,6.5223,5.9517,6.459,3399132,0
2009-04-17,6.4857,6.722,6.1783,6.5947,3782966,0
2009-04-20,6.4319,6.4319,6.033,6.1329,2647523,0
2009-04-21,6.0695,6.5766,6.0059,6.5043,2484450,0
2009-04-22,6.3773,6.8486,6.2779,6.5947,3413173,0
2009-04-23,6.5585,6.7761,6.3773,6.7034,2848616,0
2009-04-24,6.7668,7.0388,6.5043,6.9844,3150746,0
2009-04-27,6.6401,6.9298,6.6401,6.722,2805723,0
2009-04-28,6.6218,6.9753,6.5585,6.7668,2697622,0
2009-04-29,6.894,7.2745,6.7849,7.1023,2218384,0
2009-04-30,7.1567,7.682,7.1023,7.3376,3927684,0
2009-05-01,7.492,7.492,7.0749,7.2745,4709107,0
2009-05-04,7.4278,7.9445,7.3831,7.8631,2784032,0
2009-05-05,7.9902,8.1528,7.5912,7.7272,4263453,0
2009-05-06,7.8631,8.1078,7.6728,8.0986,3845777,0
2009-05-07,8.1528,8.2796,7.3557,7.4828,3132001,0
2009-05-08,7.5731,7.854,7.3468,7.6183,3547858,0
2009-05-11,7.5004,7.5642,7.256,7.3286,2017865,0
2009-05-12,7.3376,7.3557,6.8756,7.0477,2721770,0
2009-05-13,6.8756,6.9298,6.314,6.3412,3662088,0
2009-05-14,6.3504,6.9028,6.2322,6.7849,2599509,0
2009-05-15,6.7668,6.8667,6.5043,6.7849,2758343,0
2009-05-18,6.8756,7.0477,6.7309,7.0205,1726979,0
2009-05-19,7.0295,7.4732,6.9661,7.2651,3121356,0
2009-05-20,7.3195,7.5822,7.2197,7.4102,4439395,0
2009-05-21,7.2745,7.2745,6.9391,7.093,2811939,0
2009-05-22,7.1023,7.1653,6.8394,6.9119,1959334,0
2009-05-26,6.8121,7.2018,6.7034,7.1836,2970843,0
2009-05-27,7.1475,7.2651,7.0657,7.093,2688323,0
2009-05-28,7.1567,7.2197,6.9119,7.1023,2860691,0
2009-05-29,7.0657,7.1203,6.8121,7.093,3272243,0
2009-06-01,7.1653,7.682,7.1653,7.6093,5223262,0
2009-06-02,7.6548,7.7725,7.4828,7.6183,2180671,0
2009-06-03,7.5642,7.5642,7.1836,7.3016,2172539,0
2009-06-04,7.4732,7.6636,7.3376,7.5912,2144798,0
2009-06-05,7.718,7.9355,7.6093,7.7725,1949061,0
2009-06-08,7.7814,7.7998,7.3738,7.555,2508530,0
2009-06-09,7.2106,7.247,6.6945,6.9932,5194032,0
2009-06-10,7.0749,7.247,6.5947,6.7034,5646867,0
2009-06-11,6.6945,7.0388,6.649,6.894,5400686,0
2009-06-12,6.8574,6.894,6.7034,6.8394,2488578,0
2009-06-15,6.7849,6.7849,6.5223,6.604,3786431,0
2009-06-16,6.6584,6.6763,6.2959,6.3593,2956950,0
2009-06-17,6.323,6.468,6.0968,6.2868,3720278,0
2009-06-18,6.2779,6.3048,6.1147,6.2505,3825899,0
2009-06-19,6.314,6.3321,6.0695,6.2053,3601983,0
2009-06-22,6.1415,6.2322,5.9787,5.9878,3330485,0
2009-06-23,6.1147,6.5859,5.997,6.4498,7429920,0
2009-06-24,6.2143,7.0477,6.1871,6.6311,9232599,0
2009-06-25,6.613,6.613,6.3048,6.5315,5019226,0
2009-06-26,6.468,6.722,6.2594,6.4857,5771788,0
2009-06-29,6.604,6.8031,6.3773,6.7579,3570524,0
2009-06-30,6.8301,6.9028,6.613,6.722,2428861,0
2009-07-01,6.8031,7.0657,6.649,6.9481,3881716,0
2009-07-02,6.9209,6.9209,6.5043,6.5223,2954338,0
2009-07-06,6.4319,6.5223,6.2053,6.459,3099592,0
2009-07-07,6.3412,6.459,6.1601,6.1688,2399996,0
2009-07-08,6.1961,6.2322,5.9698,6.0968,2643572,0
2009-07-09,6.1601,6.3955,6.033,6.314,3260795,0
2009-07-10,6.2594,6.3412,5.8068,6.1783,3249624,0
2009-07-13,6.1147,6.4319,6.0513,6.3683,2386817,0
2009-07-14,6.3504,6.5766,6.2959,6.5585,4201704,0
2009-07-15,6.7396,7.0477,6.6584,7.0388,3308411,0
2009-07-16,6.9119,7.4732,6.7942,7.4278,5925609,0
2009-07-17,7.5004,7.5004,7.3016,7.3919,3588873,0
2009-07-20,7.492,7.7814,7.4554,7.709,4165815,0
2009-07-21,7.8359,7.9264,7.4372,7.6548,3516499,0
2009-07-22,7.5459,7.9355,7.5459,7.9174,3211036,0
2009-07-23,7.8813,8.1256,7.7905,8.0624,3872843,0
2009-07-24,7.9719,8.2162,7.8903,8.1983,2408810,0
2009-07-27,8.1983,8.3343,8.1256,8.2162,2383752,0
2009-07-28,8.1528,8.2888,7.9719,8.1439,2533046,0
2009-07-29,8.0715,8.2073,7.8631,7.9806,2278331,0
2009-07-30,8.0261,8.2073,7.854,8.171,3331093,0
2009-07-31,8.1892,8.343,7.9989,8.298,2892034,0
2009-08-03,8.3521,8.6783,8.1256,8.6601,6248751,0
2009-08-04,8.615,9.0497,8.5605,8.9593,9359070,0
2009-08-05,8.9409,9.1221,8.7595,8.9682,5098350,0
2009-08-06,8.9864,9.0497,8.5879,8.615,3176794,0
2009-08-07,8.7509,8.9232,8.633,8.8684,2291759,0
2009-08-10,8.8684,8.9409,8.5966,8.7327,1782444,0
2009-08-11,8.6691,8.9049,8.642,8.8323,2175029,0
2009-08-12,8.8323,9.3854,8.8053,9.3025,3229354,0
2009-08-13,9.3687,9.3786,8.9955,9.1136,2426594,0
2009-08-14,9.1587,9.1687,8.7781,8.9409,1557699,0
2009-08-17,8.7418,8.7418,8.3885,8.452,2280932,0
2009-08-18,8.5335,8.8684,8.479,8.8232,2353062,0
2009-08-19,8.7327,8.8958,8.6058,8.8053,2611553,0
2009-08-20,8.787,9.0045,8.6601,8.7509,3259440,0
2009-08-21,9.2654,9.765,9.0497,9.704,5299578,0
2009-08-24,9.755,9.938,9.521,9.567,3956833,0
2009-08-25,9.712,10.044,9.603,9.784,2979594,0
2009-08-26,9.619,9.865,9.531,9.629,1906346,0
2009-08-27,9.694,9.792,9.502,9.792,2202214,0
2009-08-28,9.956,10.183,9.93,10.109,3196620,0
2009-08-31,10.091,10.091,9.792,9.921,3320108,0
2009-09-01,9.755,10.221,9.619,9.921,6208800,0
2009-09-02,9.892,9.902,9.4313,9.567,5346015,0
2009-09-03,9.575,9.72,9.521,9.712,2886138,0
2009-09-04,9.728,10.044,9.585,10.036,3028443,0
2009-09-08,10.155,10.253,9.983,10.073,4747751,0
2009-09-09,10.063,10.87,9.991,10.717,4894596,0
2009-09-10,10.717,10.834,10.598,10.671,3131944,0
2009-09-11,10.689,10.762,10.463,10.662,1931974,0
2009-09-14,10.571,10.79,10.372,10.79,2902269,0
2009-09-15,10.79,11.086,10.727,10.772,4154933,0
2009-09-16,10.87,11.306,10.87,11.052,5710137,0
2009-09-17,11.016,11.377,10.79,10.79,4320025,0
2009-09-18,10.914,11.243,10.781,11.243,10216557,0
2009-09-21,11.143,11.287,11.026,11.234,3884652,0
2009-09-22,11.297,11.315,11.169,11.178,2999368,0
2009-09-23,11.187,11.939,11.187,11.498,6116693,0
2009-09-24,11.705,11.705,11.33,11.349,5955644,0
2009-09-25,11.225,11.243,10.454,10.752,7300147,0
2009-09-28,10.843,11.34,10.807,11.215,3670421,0
2009-09-29,11.297,11.349,10.933,11.124,7793640,0
2009-09-30,11.813,12.275,11.714,12.147,16010586,0
2009-10-01,12.147,12.193,11.678,11.678,8981368,0
2009-10-02,11.33,11.803,11.33,11.723,6806812,0
2009-10-05,11.83,12.392,11.759,12.32,7344074,0
2009-10-06,12.41,12.739,12.355,12.573,7940935,0
2009-10-07,12.519,12.654,12.355,12.609,4845180,0
2009-10-08,12.702,12.955,12.519,12.637,5909235,0
2009-10-09,12.71,13.027,12.59,13,2605402,0
2009-10-12,13.134,13.308,13.056,13.188,3551248,0
2009-10-13,13.197,13.345,13.01,13.263,5297882,0
2009-10-14,13.497,13.969,13.38,13.933,6516508,0
2009-10-15,13.823,13.843,13.59,13.769,3113124,0
2009-10-16,13.653,13.742,13.207,13.389,4502339,0
2009-10-19,13.415,13.897,13.415,13.75,4024316,0
2009-10-20,13.888,13.888,13.469,13.698,3281651,0
2009-10-21,13.561,13.996,13.497,13.551,3679292,0
2009-10-22,13.461,13.598,13.197,13.479,3222737,0
2009-10-23,13.634,13.778,13.415,13.551,4161421,0
2009-10-26,13.606,13.951,13.534,13.59,8396614,0
2009-10-27,13.598,13.852,13.225,13.271,5886820,0
2009-10-28,13.154,13.271,12.374,12.402,6230886,0
2009-10-29,12.627,13.036,12.547,12.927,4356733,0
2009-10-30,12.955,12.955,12.076,12.12,5211034,0
2009-11-02,12.156,12.619,12.067,12.41,4672438,0
2009-11-03,12.257,12.31,12.057,12.267,5366573,0
2009-11-04,12.509,12.619,12.32,12.346,3742662,0
2009-11-05,12.547,13.01,12.474,12.899,5023053,0
2009-11-06,12.729,13.207,12.682,12.945,3310607,0
2009-11-09,13.181,13.507,13.107,13.433,3083358,0
2009-11-10,13.353,13.58,13.134,13.38,2875560,0
2009-11-11,13.469,13.59,13.271,13.317,3834718,0
2009-11-12,13.308,13.327,13.01,13.089,2918036,0
2009-11-13,13.089,13.216,12.973,13.116,2224178,0
2009-11-16,13.207,13.207,12.982,13.154,4453445,0
2009-11-17,13.056,13.144,12.937,13.064,2631901,0
2009-11-18,13.046,13.134,12.842,12.89,2295652,0
2009-11-19,12.782,12.782,12.166,12.457,3328434,0
2009-11-20,12.32,12.474,12.23,12.346,2477961,0
2009-11-23,12.609,12.773,12.493,12.619,2408063,0
2009-11-24,12.563,12.619,12.076,12.111,3350704,0
2009-11-25,12.128,12.384,12.085,12.257,1839414,0
2009-11-27,11.839,12.239,11.567,12.085,1366718,0
2009-11-30,12.048,12.103,11.786,12.057,2892521,0
2009-12-01,12.138,12.355,11.994,12.021,3225296,0
2009-12-02,11.857,11.986,11.776,11.867,3889898,0
2009-12-03,11.875,12.085,11.603,11.649,4726349,0
2009-12-04,11.885,12.094,11.603,11.723,5338381,0
2009-12-07,11.733,12.128,11.714,12.003,3384191,0
2009-12-08,11.92,12.103,11.776,12.003,2859280,0
2009-12-09,12.021,12.509,11.939,12.41,4643537,0
2009-12-10,12.583,12.739,12.42,12.71,3491514,0
2009-12-11,12.748,12.927,12.59,12.739,2090948,0
2009-12-14,12.909,13.225,12.756,13.097,3154404,0
2009-12-15,13.056,13.461,12.964,13.027,4400376,0
2009-12-16,13.089,13.234,13.046,13.097,2180346,0
2009-12-17,12.964,13.154,12.764,13.064,3501193,0
2009-12-18,13.398,13.644,13.173,13.406,5022626,0
2009-12-21,13.671,13.888,13.543,13.606,5547394,0
2009-12-22,14.505,15.564,14.275,15.564,12461322,0
2009-12-23,15.564,15.733,15.173,15.453,5500941,0
2009-12-24,15.617,15.853,15.537,15.781,1562984,0
2009-12-28,15.781,16.087,15.781,15.908,3420762,0
2009-12-29,15.969,16.225,15.733,16.151,3286121,0
2009-12-30,16.115,16.18,15.943,16.008,2982756,0
2009-12-31,15.969,16.161,15.733,15.733,3269060,0
2010-01-04,15.988,16.142,15.817,16.008,3369167,0
2010-01-05,16.027,16.133,15.762,15.817,4372609,0
2010-01-06,15.762,15.95,15.627,15.89,3711051,0
2010-01-07,15.808,15.934,15.581,15.917,3683106,0
2010-01-08,15.808,15.998,15.699,15.89,2871885,0
2010-01-11,15.95,15.96,15.346,15.435,4065087,0
2010-01-12,15.291,15.491,15.074,15.39,6762092,0
2010-01-13,15.409,15.581,15.029,15.537,5424562,0
2010-01-14,15.471,16.216,15.417,16.097,5873413,0
2010-01-15,16.052,16.115,15.373,15.435,5237317,0
2010-01-19,15.463,15.846,15.399,15.564,3701733,0
2010-01-20,15.499,15.509,15.201,15.39,4182397,0
2010-01-21,15.463,16.071,15.284,15.3,5719737,0
2010-01-22,15.275,15.275,14.149,14.215,6850235,0
2010-01-25,14.35,14.531,14.149,14.303,3403776,0
2010-01-26,14.312,14.638,14.149,14.177,4079604,0
2010-01-27,14.251,14.664,13.897,14.312,3777476,0
2010-01-28,14.312,14.332,13.363,13.561,6215558,0
2010-01-29,13.68,13.869,12.982,13.116,4806806,0
2010-02-01,13.188,14.005,13.144,13.923,5505282,0
2010-02-02,14.039,14.139,13.688,14.023,3924992,0
2010-02-03,14.049,14.303,13.897,14.106,4223909,0
2010-02-04,13.905,13.905,13.01,13.027,5672767,0
2010-02-05,13.036,13.225,12.702,13.01,4623955,0
2010-02-08,13.097,13.327,12.702,12.852,4435636,0
2010-02-09,13.056,13.207,12.609,12.917,4943408,0
2010-02-10,12.927,13.363,12.861,13.254,4300125,0
2010-02-11,13.188,13.58,12.861,13.406,3942156,0
2010-02-12,13.197,13.516,13.097,13.353,2782304,0
2010-02-16,13.525,13.843,13.308,13.823,2987585,0
2010-02-17,13.897,13.996,13.723,13.852,1932377,0
2010-02-18,13.905,13.941,13.671,13.915,2684312,0
2010-02-19,13.814,13.915,13.715,13.732,2078560,0
2010-02-22,13.823,13.923,13.671,13.833,1973495,0
2010-02-23,13.76,13.86,13.353,13.525,2922468,0
2010-02-24,13.598,13.869,13.534,13.843,2405098,0
2010-02-25,13.57,13.634,13.299,13.598,3482661,0
2010-02-26,13.57,13.805,13.406,13.742,2698655,0
2010-03-01,13.814,14.196,13.796,14.106,3669000,0
2010-03-02,14.196,14.84,14.158,14.664,4831419,0
2010-03-03,14.748,15.065,14.594,14.9,4353884,0
2010-03-04,14.966,15.101,14.793,15.065,3368329,0
2010-03-05,15.173,15.364,15.065,15.145,3041214,0
2010-03-08,15.192,15.453,15.173,15.355,2310434,0
2010-03-09,15.317,15.635,15.265,15.453,2645896,0
2010-03-10,15.435,15.988,15.39,15.89,4088793,0
2010-03-11,15.89,15.96,15.635,15.853,3104776,0
2010-03-12,15.934,16.079,15.662,15.96,2635576,0
2010-03-15,15.743,16.034,15.546,15.733,2400627,0
2010-03-16,15.89,16.079,15.69,16.052,3437771,0
2010-03-17,15.988,16.306,15.988,16.216,3527594,0
2010-03-18,16.234,16.234,15.917,16.062,2104815,0
2010-03-19,16.087,16.188,15.556,15.707,5097870,0
2010-03-22,15.556,16.125,15.481,16.097,3289712,0
2010-03-23,16.27,16.75,16.216,16.633,6790412,0
2010-03-24,15.862,15.934,14.909,14.976,17215053,0
2010-03-25,15.173,15.265,14.864,14.891,6420791,0
2010-03-26,14.856,14.947,14.648,14.83,4743899,0
2010-03-29,14.966,15.038,14.803,14.83,3883616,0
2010-03-30,14.864,14.992,14.673,14.957,2910324,0
2010-03-31,14.847,14.909,14.612,14.664,3915302,0
2010-04-01,14.73,14.919,14.648,14.74,3122941,0
2010-04-05,14.803,15.128,14.803,15.101,2724837,0
2010-04-06,15.038,15.265,15.038,15.256,3450951,0
2010-04-07,15.227,15.246,15.02,15.182,4810488,0
2010-04-08,15.074,15.192,14.84,15.154,3738086,0
2010-04-09,15.154,15.265,15.101,15.219,2906534,0
2010-04-12,15.21,15.556,15.192,15.427,5174110,0
2010-04-13,15.435,15.435,15.145,15.192,3663123,0
2010-04-14,15.355,15.373,15.056,15.182,4090236,0
2010-04-15,15.154,15.219,14.957,15.145,3086525,0
2010-04-16,15.074,15.3,14.74,14.9,5103076,0
2010-04-19,14.793,14.864,14.242,14.486,6496463,0
2010-04-20,14.594,14.909,14.548,14.84,5501003,0
2010-04-21,14.938,15.327,14.928,15.163,5929219,0
2010-04-22,14.947,15.355,14.73,15.31,5190406,0
2010-04-23,15.31,15.444,15.092,15.417,2947477,0
2010-04-26,15.31,15.435,15.173,15.21,0,0
2010-04-27,15.137,15.219,14.367,14.421,5846664,0
2010-04-28,14.548,14.748,14.312,14.531,3672548,0
2010-04-29,14.655,14.793,14.449,14.692,2629873,0
2010-04-30,14.74,14.74,13.833,13.879,5353511,0
2010-05-03,13.941,14.205,13.897,14.168,2759667,0
2010-05-04,13.915,13.915,13.433,13.778,6349608,0
2010-05-05,13.561,14.284,13.534,13.986,6544531,0
2010-05-06,13.843,14.149,12.003,13.271,7205742,0
2010-05-07,13.225,13.353,12.645,12.764,7836137,0
2010-05-10,13.525,14.005,13.433,13.951,5787304,0
2010-05-11,13.833,14.149,13.543,13.814,3475307,0
2010-05-12,13.879,14.023,13.68,14.015,4616600,0
2010-05-13,13.923,13.941,13.451,13.534,5977173,0
2010-05-14,13.317,13.327,12.556,12.791,7741957,0
2010-05-17,12.801,13.144,12.547,12.842,6655175,0
2010-05-18,13.027,13.097,12.337,12.402,4311800,0
2010-05-19,12.402,12.474,11.875,12.32,5078178,0
2010-05-20,11.911,12.076,11.621,11.649,5630331,0
2010-05-21,11.395,12.166,11.306,11.911,5895534,0
2010-05-24,11.849,12.067,11.705,11.714,4022727,0
2010-05-25,11.243,11.849,11.086,11.803,5948582,0
2010-05-26,11.986,12.23,11.603,11.696,6693330,0
2010-05-27,12.128,12.739,12.057,12.663,5013609,0
2010-05-28,12.654,12.702,12.239,12.402,3346426,0
2010-06-01,12.239,12.257,11.687,11.696,5453682,0
2010-06-02,12.166,12.365,12.021,12.346,5527225,0
2010-06-03,12.384,12.509,12.221,12.457,4451307,0
2010-06-04,12.039,12.283,11.423,11.47,5515784,0
2010-06-07,11.63,11.63,10.906,10.933,6076874,0
2010-06-08,10.952,11.068,10.598,10.825,7110351,0
2010-06-09,10.962,11.603,10.87,11.33,8043695,0
2010-06-10,11.639,11.696,11.297,11.678,4809923,0
2010-06-11,11.567,11.904,11.34,11.857,5696053,0
2010-06-14,12.138,12.257,11.93,11.949,5307646,0
2010-06-15,12.175,12.346,11.885,12.337,5297460,0
2010-06-16,12.257,12.547,12.057,12.493,4967059,0
2010-06-17,12.528,12.637,12.267,12.563,3266114,0
2010-06-18,12.556,12.871,12.493,12.645,4317361,0
2010-06-21,12.964,13.056,12.337,12.457,4722069,0
2010-06-22,12.457,12.645,12.057,12.31,8141863,0
2010-06-23,13.443,13.778,13.116,13.615,19569826,0
2010-06-24,13.443,13.561,12.982,13.056,8138217,0
2010-06-25,13.225,13.299,12.861,13.046,6285347,0
2010-06-28,13.089,13.116,12.764,12.88,4473815,0
2010-06-29,12.917,12.964,12.248,12.365,7525577,0
2010-06-30,12.406,12.578,11.961,12.051,5697242,0
2010-07-01,12.067,12.111,11.47,11.895,5541760,0
2010-07-02,12.003,12.003,11.558,11.794,3329137,0
2010-07-06,12.039,12.221,11.532,11.668,4804283,0
2010-07-07,11.621,12.267,11.613,12.23,5005331,0
2010-07-08,12.563,12.6,12.085,12.42,5342369,0
2010-07-09,12.42,12.702,12.365,12.654,3568980,0
2010-07-12,12.583,12.764,12.474,12.756,3207217,0
2010-07-13,12.973,13.433,12.842,13.327,5745205,0
2010-07-14,13.634,13.869,13.507,13.606,6475162,0
2010-07-15,13.715,13.852,13.372,13.814,5675511,0
2010-07-16,13.634,13.786,13.336,13.398,4550920,0
2010-07-19,13.516,13.644,13.207,13.525,2740561,0
2010-07-20,13.125,13.653,13.073,13.624,4153818,0
2010-07-21,13.769,13.769,13.154,13.225,4309256,0
2010-07-22,13.398,13.732,13.398,13.671,3250263,0
2010-07-23,13.516,13.905,13.38,13.869,4546193,0
2010-07-26,13.941,14.341,13.75,14.275,3068918,0
2010-07-27,14.403,14.403,13.698,13.796,3130999,0
2010-07-28,13.715,13.969,13.487,13.59,2913999,0
2010-07-29,13.723,13.843,13.125,13.345,3732614,0
2010-07-30,13.116,13.234,12.791,13.144,4251662,0
2010-08-02,13.507,13.644,13.173,13.534,4382312,0
2010-08-03,13.59,13.59,13.216,13.29,2979617,0
2010-08-04,13.317,13.525,13.181,13.497,2357868,0
2010-08-05,13.336,13.415,12.782,12.89,5987320,0
2010-08-06,12.673,12.673,11.93,12.039,11278165,0
2010-08-09,12.166,12.41,12.021,12.346,4945950,0
2010-08-10,12.221,12.221,11.506,11.733,6352007,0
2010-08-11,11.441,11.584,11.106,11.215,4839499,0
2010-08-12,10.861,10.87,10.536,10.607,6491300,0
2010-08-13,10.607,10.807,10.463,10.463,2795870,0
2010-08-16,10.42,10.654,10.246,10.381,3331037,0
2010-08-17,10.517,10.762,10.391,10.654,3523870,0
2010-08-18,10.727,11.016,10.562,10.906,4973344,0
2010-08-19,10.807,10.924,10.437,10.472,4300284,0
2010-08-20,10.463,10.463,10.073,10.119,4348091,0
2010-08-23,10.221,10.363,10.063,10.073,2602194,0
2010-08-24,9.921,9.938,9.675,9.765,3085589,0
2010-08-25,9.558,9.884,9.3786,9.792,4337050,0
2010-08-26,9.902,10.018,9.694,9.72,4406155,0
2010-08-27,9.921,9.921,9.512,9.802,5033709,0
2010-08-30,9.856,9.948,9.603,9.611,1557854,0
2010-08-31,9.57,9.633,9.2158,9.2869,4266987,0
2010-09-01,9.45,9.966,9.412,9.902,5218725,0
2010-09-02,9.948,10.372,9.874,10.326,5183381,0
2010-09-03,10.391,10.698,10.391,10.626,4319240,0
2010-09-07,10.508,10.626,10.192,10.42,4664730,0
2010-09-08,10.598,10.781,10.517,10.744,7978553,0
2010-09-09,10.906,11.169,10.843,11.016,5098097,0
2010-09-10,11.016,11.262,10.972,11.068,4512353,0
2010-09-13,11.234,11.498,11.234,11.423,5746606,0
2010-09-14,11.404,11.414,11.114,11.322,5934409,0
2010-09-15,11.178,11.451,11.106,11.423,3438469,0
2010-09-16,11.404,11.47,11.114,11.169,3716985,0
2010-09-17,11.498,11.63,11.33,11.584,7505541,0
2010-09-20,11.603,11.949,11.48,11.885,3374618,0
2010-09-21,11.968,11.994,11.603,11.751,4550807,0
2010-09-22,11.659,11.659,11.386,11.506,4494521,0
2010-09-23,11.368,11.705,11.322,11.489,3787572,0
2010-09-24,11.678,12.32,11.639,12.292,5860411,0
2010-09-27,12.645,12.72,12.365,12.583,10427234,0
2010-09-28,11.977,12.538,11.93,12.466,12295963,0
2010-09-29,12.645,13.271,12.627,12.991,10720119,0
2010-09-30,13.134,13.353,12.88,13.056,7012631,0
2010-10-01,13.244,13.28,12.909,12.955,5527811,0
2010-10-04,12.89,13.181,12.89,13.181,5048351,0
2010-10-05,13.353,13.723,13.271,13.715,5667602,0
2010-10-06,13.634,13.634,13.234,13.363,4707634,0
2010-10-07,13.461,13.534,13.064,13.181,5801272,0
2010-10-08,13.188,13.398,13.134,13.327,4091196,0
2010-10-11,13.38,13.461,13.116,13.197,3024227,0
2010-10-12,13.125,13.372,12.955,13.308,4774016,0
2010-10-13,13.398,13.644,13.254,13.606,5510518,0
2010-10-14,13.516,13.561,13.271,13.336,3204472,0
2010-10-15,13.534,13.624,13.163,13.363,3276546,0
2010-10-18,13.363,13.525,13.336,13.443,2078231,0
2010-10-19,13.188,13.216,12.6,12.764,5670462,0
2010-10-20,12.801,13.173,12.801,12.964,4450219,0
2010-10-21,13.097,13.125,12.682,12.861,4577419,0
2010-10-22,12.88,12.927,12.764,12.842,3076298,0
2010-10-25,12.964,13.207,12.871,13.089,3887416,0
2010-10-26,12.937,13.173,12.819,12.964,2457452,0
2010-10-27,12.852,12.982,12.654,12.964,2827002,0
2010-10-28,13.154,13.624,12.982,13.516,5204541,0
2010-10-29,13.487,13.927,13.352,13.9,5752359,0
2010-11-01,14.114,14.114,13.389,13.507,3189510,0
2010-11-02,13.671,13.786,13.534,13.59,2383230,0
2010-11-03,13.598,13.653,13.163,13.372,4807205,0
2010-11-04,13.59,13.96,13.58,13.86,4011912,0
2010-11-05,13.897,14.242,13.786,14.158,2293189,0
2010-11-08,14.049,14.293,14.015,14.186,2344111,0
2010-11-09,14.251,14.293,13.814,13.915,2750800,0
2010-11-10,13.888,13.888,13.516,13.68,3230066,0
2010-11-11,13.01,13.073,12.384,13.046,9013108,0
2010-11-12,12.955,13.107,12.764,13.036,4955748,0
2010-11-15,13.144,13.389,12.945,13.181,2881147,0
2010-11-16,13.027,13.082,12.637,12.764,3950524,0
2010-11-17,12.801,12.917,12.538,12.692,3017119,0
2010-11-18,12.955,13.615,12.909,13.469,4771433,0
2010-11-19,13.469,13.662,13.207,13.615,4158896,0
2010-11-22,13.525,13.525,13.027,13.263,4576062,0
2010-11-23,12.909,13.173,12.773,12.899,3734975,0
2010-11-24,13.036,13.299,13.027,13.234,4566438,0
2010-11-26,13.134,13.299,13.082,13.216,714360,0
2010-11-29,13.073,13.299,12.89,13.216,2954360,0
2010-11-30,13.014,13.705,12.933,13.688,5263526,0
2010-12-01,13.986,14.122,13.86,14.015,3714768,0
2010-12-02,13.996,14.594,13.978,14.539,4066834,0
2010-12-03,14.468,14.664,14.251,14.638,3653454,0
2010-12-06,14.612,14.891,14.513,14.812,2909857,0
2010-12-07,15.791,15.836,15.399,15.444,8355828,0
2010-12-08,15.546,15.627,15.192,15.275,4608590,0
2010-12-09,15.471,15.471,15.101,15.284,2545161,0
2010-12-10,15.327,15.364,15.074,15.137,3198089,0
2010-12-13,15.3,15.471,15.128,15.137,3288391,0
2010-12-14,15.227,15.608,15.173,15.528,5120043,0
2010-12-15,15.373,15.581,15.227,15.327,2612768,0
2010-12-16,15.409,15.509,15.275,15.453,2611945,0
2010-12-17,15.409,15.846,15.38,15.827,4926722,0
2010-12-20,16.097,16.133,15.715,15.998,6656227,0
2010-12-21,17.113,17.817,16.877,17.711,17336721,0
2010-12-22,18.118,18.335,17.945,18.218,8213624,0
2010-12-23,18.136,18.218,17.9,18.054,3655204,0
2010-12-27,17.945,18.335,17.765,18.218,2752569,0
2010-12-28,18.4,18.462,18.026,18.136,2438334,0
2010-12-29,18.204,18.275,18.004,18.095,2587397,0
2010-12-30,18.141,18.141,17.939,17.995,1548636,0
2010-12-31,17.999,18.253,17.888,18.202,2207005,0
2011-01-03,18.363,19.025,18.288,18.924,6337028,0
2011-01-04,18.879,18.924,18.588,18.842,5730595,0
2011-01-05,18.679,19.305,18.643,19.261,4977036,0
2011-01-06,19.313,19.729,19.279,19.43,4407587,0
2011-01-07,19.458,19.524,18.879,19.085,3865391,0
2011-01-10,19.025,19.035,18.307,18.934,5505608,0
2011-01-11,19.077,19.205,18.743,18.896,3342085,0
2011-01-12,19.15,19.15,18.842,18.987,2757646,0
2011-01-13,19.016,19.15,18.861,19.035,1922671,0
2011-01-14,19.042,19.514,18.824,19.33,4721493,0
2011-01-18,19.542,19.639,19.338,19.585,3917702,0
2011-01-19,19.593,19.703,18.77,18.934,3405037,0
2011-01-20,18.806,18.806,17.683,18.705,6452260,0
2011-01-21,19.042,19.242,17.845,17.974,7569256,0
2011-01-24,18,18.326,17.91,18.269,3346340,0
2011-01-25,18.164,18.209,17.72,17.9,4396149,0
2011-01-26,18.026,18.251,17.775,17.982,4122760,0
2011-01-27,18.136,18.715,18.064,18.67,3276469,0
2011-01-28,18.734,18.797,17.783,17.945,3188491,0
2011-01-31,18.025,18.529,17.888,18.31,3558511,0
2011-02-01,18.533,18.977,18.4,18.77,3726677,0
2011-02-02,18.616,18.968,18.428,18.697,3160902,0
2011-02-03,18.598,18.968,18.515,18.951,2385508,0
2011-02-04,18.96,19.289,18.886,19.224,2133953,0
2011-02-07,19.242,19.658,19.242,19.524,2746918,0
2011-02-08,19.505,19.639,19.205,19.298,2383281,0
2011-02-09,19.289,19.639,19.224,19.412,2765935,0
2011-02-10,19.187,19.477,18.816,19.356,3376673,0
2011-02-11,19.113,19.739,19.016,19.62,2436974,0
2011-02-14,19.72,20.303,19.648,20.275,3664799,0
2011-02-15,20.137,20.284,19.794,19.939,2490775,0
2011-02-16,20.084,20.427,20.029,20.391,3566467,0
2011-02-17,20.312,20.917,20.257,20.817,4213634,0
2011-02-18,20.826,20.899,20.339,20.445,2909627,0
2011-02-22,19.965,20.002,19.006,19.077,4619106,0
2011-02-23,18.977,19.025,17.447,17.935,8275189,0
2011-02-24,18.064,18.643,17.927,18.363,5963029,0
2011-02-25,18.734,19.15,18.67,18.96,3107460,0
2011-02-28,19.213,19.703,19.194,19.412,4241158,0
2011-03-01,19.567,19.62,18.968,19.113,4290642,0
2011-03-02,19.069,19.524,19.006,19.468,3704229,0
2011-03-03,19.794,20.029,19.62,19.694,2902278,0
2011-03-04,19.757,19.948,19.514,19.739,3383774,0
2011-03-07,19.902,19.929,18.787,19.321,4487343,0
2011-03-08,19.321,19.666,19.069,19.348,2257801,0
2011-03-09,19.305,19.313,18.418,18.524,4217286,0
2011-03-10,18.164,18.606,17.935,18.317,3690758,0
2011-03-11,17.945,18.635,17.935,18.552,2403464,0
2011-03-14,18.269,18.705,18.026,18.507,3228843,0
2011-03-15,17.527,18.653,17.376,18.488,4490563,0
2011-03-16,18.307,18.679,17.527,17.711,5532578,0
2011-03-17,17.939,17.939,16.968,17.032,7850960,0
2011-03-18,17.266,17.367,16.723,16.84,8446728,0
2011-03-21,17.167,17.765,17.113,17.729,2208723,0
2011-03-22,17.665,17.665,17.094,17.15,7061731,0
2011-03-23,18.498,19.298,18.209,19.016,19262390,0
2011-03-24,19.094,19.639,18.861,19.403,5892079,0
2011-03-25,19.593,19.72,19.224,19.279,4587573,0
2011-03-28,19.375,19.813,19.338,19.366,3623996,0
2011-03-29,19.298,19.487,19.187,19.356,3289857,0
2011-03-30,19.496,19.505,19.042,19.195,3607895,0
2011-03-31,19.097,19.097,18.466,18.503,5276567,0
2011-04-01,18.779,18.824,18.026,18.154,5093325,0
2011-04-04,18.326,18.571,18.136,18.542,3727328,0
2011-04-05,18.449,19.014,18.378,18.511,4644536,0
2011-04-06,18.679,18.806,18.344,18.488,2383474,0
2011-04-07,18.414,18.53,18.141,18.432,3633870,0
2011-04-08,18.571,18.625,17.817,17.927,3895979,0
2011-04-11,17.9,17.927,17.358,17.456,5833522,0
2011-04-12,17.351,17.351,17.004,17.295,5869249,0
2011-04-13,17.484,17.665,17.321,17.456,3751286,0
2011-04-14,17.311,17.403,17.049,17.167,3244576,0
2011-04-15,17.275,17.518,17.057,17.376,4711125,0
2011-04-18,17.075,17.219,16.777,17.022,3243591,0
2011-04-19,17.04,17.5,16.921,17.21,4984473,0
2011-04-20,17.656,18,17.638,17.783,3486847,0
2011-04-21,17.783,18.073,17.701,18.035,2878944,0
2011-04-25,18.045,18.561,18.035,18.091,3539541,0
2011-04-26,18.176,18.912,17.922,18.558,4908139,0
2011-04-27,18.58,19.025,18.418,18.951,4100338,0
2011-04-28,18.842,18.977,18.616,18.87,4923925,0
2011-04-29,18.432,18.475,17.761,17.972,9963925,0
2011-05-02,18.191,18.418,18,18.381,4540384,0
2011-05-03,18.378,18.467,17.968,18.265,4348593,0
2011-05-04,18.265,18.378,17.549,17.659,6532287,0
2011-05-05,17.52,18.958,17.52,18.539,7115176,0
2011-05-06,18.822,19.083,18.442,19.014,7525077,0
2011-05-09,18.985,19.505,18.966,19.356,4632168,0
2011-05-10,19.486,19.748,19.412,19.695,3877684,0
2011-05-11,19.649,19.814,19.412,19.55,4598498,0
2011-05-12,19.321,19.823,19.186,19.62,3515777,0
2011-05-13,19.639,19.922,19.505,19.611,3636358,0
2011-05-16,19.55,19.876,19.12,19.204,2930646,0
2011-05-17,19.033,19.111,18.511,18.849,4819485,0
2011-05-18,18.83,19.148,18.632,18.966,3558522,0
2011-05-19,19.083,19.111,18.722,18.958,2118062,0
2011-05-20,18.966,18.966,18.576,18.849,2580338,0
2011-05-23,18.467,18.859,18.214,18.694,3746420,0
2011-05-24,18.741,19.023,18.521,18.521,2646068,0
2011-05-25,18.449,18.675,18.303,18.576,2507745,0
2011-05-26,18.539,19.023,18.458,18.995,2459965,0
2011-05-27,19.042,19.321,18.949,19.288,1904670,0
2011-05-31,19.485,19.704,19.456,19.611,3228898,0
2011-06-01,19.542,19.542,18.603,18.622,3637001,0
2011-06-02,18.622,18.949,18.585,18.884,3274261,0
2011-06-03,18.485,18.632,18.013,18.131,3656107,0
2011-06-06,18.059,18.294,17.914,18.004,2725751,0
2011-06-07,18.013,18.414,18.004,18.077,2375748,0
2011-06-08,17.995,18.059,17.458,17.53,2515183,0
2011-06-09,17.586,17.894,17.386,17.75,1813876,0
2011-06-10,17.586,17.687,17.159,17.342,3264724,0
2011-06-13,17.395,17.603,17.386,17.413,2565266,0
2011-06-14,17.677,18.113,17.64,17.939,2011478,0
2011-06-15,17.677,17.677,17.168,17.194,3490131,0
2011-06-16,17.259,17.314,16.766,16.904,4770299,0
2011-06-17,16.887,17.049,16.396,16.623,6953351,0
2011-06-20,16.506,16.723,16.204,16.595,4618873,0
2011-06-21,16.676,17.239,16.595,17.134,6533180,0
2011-06-22,17.468,18.359,17.468,17.677,10147549,0
2011-06-23,17.45,17.503,17.049,17.36,8720519,0
2011-06-24,17.351,17.468,17.168,17.395,7969882,0
2011-06-27,17.386,17.769,17.258,17.586,3718003,0
2011-06-28,17.687,17.867,17.631,17.759,3187542,0
2011-06-29,17.977,18.141,17.769,17.894,4358982,0
2011-06-30,18.017,18.413,17.99,18.357,4564695,0
2011-07-01,18.406,18.995,18.396,18.876,3898486,0
2011-07-05,18.876,18.876,18.527,18.575,3760234,0
2011-07-06,18.767,19.13,18.465,18.932,5293036,0
2011-07-07,19.159,19.535,19.033,19.377,4007039,0
2011-07-08,19.004,19.423,18.893,19.404,4153193,0
2011-07-11,19.042,19.129,18.275,18.349,4626360,0
2011-07-12,18.281,18.355,17.843,18.128,3422624,0
2011-07-13,18.294,18.703,18.168,18.368,3863506,0
2011-07-14,18.432,18.494,17.82,17.914,4010623,0
2011-07-15,18.022,18.03,17.577,17.986,3060702,0
2011-07-18,17.876,17.968,17.258,17.53,3715838,0
2011-07-19,17.753,18.261,17.736,18.201,3765209,0
2011-07-20,18.256,18.303,17.894,18.022,2616190,0
2011-07-21,18.059,18.214,17.477,18.022,3793312,0
2011-07-22,18.064,18.575,18.026,18.412,2838352,0
2011-07-25,18.086,18.265,17.939,18.113,1736228,0
2011-07-26,18.173,18.365,18.008,18.137,1914715,0
2011-07-27,17.977,18.04,17.194,17.22,4999469,0
2011-07-28,17.259,17.443,16.858,16.867,3805519,0
2011-07-29,16.633,16.935,16.497,16.643,4790947,0
2011-08-01,16.94,16.968,15.906,16.149,4634090,0
2011-08-02,15.951,15.99,15.131,15.167,8421935,0
2011-08-03,15.214,15.652,14.804,15.553,6894090,0
2011-08-04,15.27,15.27,14.239,14.248,5792051,0
2011-08-05,14.373,14.53,13.524,14.127,7573798,0
2011-08-08,13.478,13.752,12.712,12.794,8949798,0
2011-08-09,13.122,14.191,13.013,14.118,8766376,0
2011-08-10,13.855,14.11,13.251,13.278,9802149,0
2011-08-11,13.571,15.114,13.561,14.849,7891970,0
2011-08-12,14.849,15.114,14.663,14.841,5276730,0
2011-08-15,14.93,15.232,14.866,15.187,5305122,0
2011-08-16,15.187,15.405,14.794,14.995,3382854,0
2011-08-17,15.041,15.206,14.721,14.778,3074861,0
2011-08-18,13.635,13.798,12.922,13.032,7324947,0
2011-08-19,12.903,13.469,12.732,12.986,4809735,0
2011-08-22,13.352,13.352,12.822,12.894,3473157,0
2011-08-23,12.959,13.616,12.875,13.59,3194888,0
2011-08-24,13.46,13.761,13.223,13.715,3335465,0
2011-08-25,13.816,14.239,13.442,13.487,4308619,0
2011-08-26,13.287,14.248,13.06,14.118,3556310,0
2011-08-29,14.373,15.077,14.373,15.077,2505749,0
2011-08-30,14.921,15.598,14.655,15.149,5911433,0
2011-08-31,15.268,15.817,15.174,15.384,4517283,0
2011-09-01,15.46,15.634,15.158,15.288,5305403,0
2011-09-02,14.917,15.074,14.754,14.946,4900801,0
2011-09-06,14.281,14.655,13.635,14.53,7185317,0
2011-09-07,14.884,15.432,14.875,15.379,5594389,0
2011-09-08,15.251,15.441,14.875,15.003,3299661,0
2011-09-09,14.702,14.94,14.173,14.391,4117221,0
2011-09-12,14.135,14.663,14.044,14.638,3870945,0
2011-09-13,14.822,15.369,14.712,15.306,3934846,0
2011-09-14,15.405,16.219,15.114,15.951,4481505,0
2011-09-15,16.144,16.21,15.742,16.109,3791196,0
2011-09-16,16.144,16.183,15.714,16.126,3701762,0
2011-09-19,15.689,16.09,15.516,15.99,2998282,0
2011-09-20,16.036,16.2,15.761,15.79,3200359,0
2011-09-21,15.827,16.09,15.36,15.379,3457944,0
2011-09-22,14.584,15.049,14.355,14.683,5961904,0
2011-09-23,14.512,14.969,14.381,14.866,3072736,0
2011-09-26,15.032,15.296,14.29,15.28,5028756,0
2011-09-27,15.798,16.237,15.625,15.872,7484080,0
2011-09-28,17.239,17.624,16.921,17.203,19220284,0
2011-09-29,17.551,17.551,16.437,17.032,8092989,0
2011-09-30,16.631,16.934,16.244,16.244,7686303,0
2011-10-03,16.219,16.886,15.497,15.562,7143003,0
2011-10-04,15.288,16.475,15.177,16.465,7189964,0
2011-10-05,16.458,17.174,16.394,17.073,9520736,0
2011-10-06,17.111,17.293,16.734,17.226,6791211,0
2011-10-07,17.353,17.443,16.766,16.984,4945496,0
2011-10-10,17.306,18.556,17.306,18.403,8949587,0
2011-10-11,18.253,18.271,17.909,18.109,4230725,0
2011-10-12,18.328,18.849,18.261,18.431,4904982,0
2011-10-13,18.337,18.583,17.899,18.3,5214930,0
2011-10-14,18.72,18.72,18.026,18.328,3892780,0
2011-10-17,18.128,18.219,17.763,17.909,4459930,0
2011-10-18,17.909,18.465,17.388,18.319,5312279,0
2011-10-19,18.236,18.281,17.716,17.843,3919189,0
2011-10-20,17.833,17.99,17.371,17.624,4215133,0
2011-10-21,17.861,18.253,17.706,18.192,4724682,0
2011-10-24,18.261,18.912,18.229,18.784,4466123,0
2011-10-25,18.585,18.659,17.953,18.017,3970955,0
2011-10-26,18.261,18.547,17.871,18.412,5798520,0
2011-10-27,19.234,19.377,18.867,19.289,8153029,0
2011-10-28,19.335,19.62,19.183,19.466,5928308,0
2011-10-31,19.197,19.197,18.747,18.774,3724567,0
2011-11-01,18.064,18.539,17.706,17.999,6053102,0
2011-11-02,18.384,18.455,17.799,18.082,4499612,0
2011-11-03,18.493,18.879,17.925,18.824,4047282,0
2011-11-04,18.659,18.935,18.366,18.806,3648052,0
2011-11-07,18.824,18.943,18.31,18.916,3422016,0
2011-11-08,19.072,19.344,18.879,19.191,3747057,0
2011-11-09,18.613,18.613,18.017,18.109,4209306,0
2011-11-10,18.52,18.87,18.244,18.585,3622759,0
2011-11-11,18.887,19.301,18.879,19.173,2503595,0
2011-11-14,19.008,19.219,18.824,18.97,2190426,0
2011-11-15,18.879,19.567,18.796,19.382,2841016,0
2011-11-16,19.106,19.523,19.045,19.125,3508194,0
2011-11-17,19.097,19.144,18.357,18.549,4043253,0
2011-11-18,18.76,18.879,18.475,18.632,4344966,0
2011-11-21,18.291,18.824,18.192,18.769,5521641,0
2011-11-22,18.668,18.713,18.253,18.413,5069390,0
2011-11-23,18.173,18.173,16.805,16.834,6493061,0
2011-11-25,16.715,17.082,16.669,16.815,2635572,0
2011-11-28,17.477,17.632,17.209,17.449,4144830,0
2011-11-29,17.477,17.715,17.368,17.486,3764330,0
2011-11-30,18.264,18.599,18.101,18.59,5711418,0
2011-12-01,18.595,18.842,18.404,18.704,3414278,0
2011-12-02,18.806,19.183,18.568,18.989,4960069,0
2011-12-05,19.301,19.611,19.018,19.363,3015555,0
2011-12-06,19.342,19.493,18.975,19.121,2585224,0
2011-12-07,18.97,19.078,18.539,18.943,3026260,0
2011-12-08,18.815,18.961,18.338,18.413,3276522,0
2011-12-09,18.484,19.008,18.422,18.935,2416544,0
2011-12-12,18.632,18.632,18.281,18.595,2003563,0
2011-12-13,18.824,18.906,17.999,18.091,4699930,0
2011-12-14,18.082,18.119,17.577,17.623,2967161,0
2011-12-15,17.917,18.173,17.852,17.888,3841456,0
2011-12-16,18.017,18.347,17.744,17.806,4823694,0
2011-12-19,17.908,18.008,17.34,17.385,3653902,0
2011-12-20,17.813,18.685,17.806,18.291,5394657,0
2011-12-21,17.908,18.008,17.226,17.789,7090286,0
2011-12-22,17.761,18.21,17.734,18.128,2516617,0
2011-12-23,18.244,18.329,18.091,18.253,1356135,0
2011-12-27,18.182,18.52,18.128,18.441,1409522,0
2011-12-28,18.338,18.338,17.908,17.925,2474070,0
2011-12-29,17.917,18.291,17.879,18.253,1613995,0
2011-12-30,18.229,18.404,17.999,18.025,1473775,0
2012-01-03,18.394,18.642,18.376,18.441,3079596,0
2012-01-04,18.338,18.623,18.253,18.503,3690698,0
2012-01-05,18.511,19.097,18.448,19.037,4201439,0
2012-01-06,18.999,19.257,18.852,19.134,2904189,0
2012-01-09,19.163,19.603,19.072,19.559,4033531,0
2012-01-10,19.611,19.787,19.55,19.649,2158737,0
2012-01-11,19.584,19.786,19.501,19.694,1639363,0
2012-01-12,19.675,19.71,19.342,19.71,1871653,0
2012-01-13,19.504,19.585,19.134,19.294,2207188,0
2012-01-17,19.53,20.017,19.521,19.877,3497193,0
2012-01-18,19.825,20.63,19.825,20.501,4719972,0
2012-01-19,20.63,21.528,20.586,21.227,5719402,0
2012-01-20,21.162,21.41,21.007,21.088,3394618,0
2012-01-23,21.088,21.364,21.024,21.189,2212320,0
2012-01-24,21.024,21.309,20.998,21.245,1721614,0
2012-01-25,21.272,21.768,21.079,21.133,5602226,0
2012-01-26,21.227,21.281,20.54,20.74,3285206,0
2012-01-27,20.65,20.917,20.632,20.907,1521308,0
2012-01-30,20.586,20.723,20.436,20.63,1729425,0
2012-01-31,20.844,20.899,20.455,20.778,2396372,0
2012-02-01,20.972,21.703,20.934,21.345,3833432,0
2012-02-02,21.429,21.439,21.162,21.209,2051091,0
2012-02-03,21.514,22.16,21.494,22.114,3416365,0
2012-02-06,21.956,22.021,21.753,21.838,2280612,0
2012-02-07,21.744,21.937,21.562,21.847,2234465,0
2012-02-08,21.865,22.001,21.69,21.973,2172591,0
2012-02-09,22.086,22.904,22.067,22.802,5096543,0
2012-02-10,22.444,22.711,22.277,22.664,4191469,0
2012-02-13,22.859,23.116,22.673,23.07,3294170,0
2012-02-14,22.995,23.07,22.657,23.022,2914458,0
2012-02-15,23.106,23.492,23.079,23.326,4945682,0
2012-02-16,23.336,23.835,23.281,23.825,2886179,0
2012-02-17,23.887,24.162,23.815,23.944,2696800,0
2012-02-21,23.98,24.101,23.657,23.835,3342497,0
2012-02-22,23.72,24.035,23.604,23.631,1707290,0
2012-02-23,23.631,23.989,23.418,23.906,2020253,0
2012-02-24,23.953,24.153,23.869,23.926,2377566,0
2012-02-27,23.694,23.896,23.355,23.769,2253298,0
2012-02-28,23.843,24.266,23.778,24.134,2844113,0
2012-02-29,24.138,24.372,23.733,23.762,2780272,0
2012-03-01,23.878,24.341,23.835,24.025,3760258,0
2012-03-02,23.999,24.108,23.815,23.896,3718110,0
2012-03-05,23.623,23.666,23.032,23.365,4779530,0
2012-03-06,22.922,23.134,22.37,22.739,5035569,0
2012-03-07,22.922,23.281,22.766,23.087,2197942,0
2012-03-08,23.306,23.585,23.245,23.502,1845722,0
2012-03-09,23.648,24.22,23.631,24.063,3228894,0
2012-03-12,24.008,24.2,23.906,24.118,2402249,0
2012-03-13,24.322,24.825,24.238,24.761,3920913,0
2012-03-14,24.882,25.156,24.605,24.67,3915375,0
2012-03-15,24.736,24.863,24.494,24.863,3000778,0
2012-03-16,24.918,24.926,24.586,24.67,1891846,0
2012-03-19,24.652,25.202,24.513,24.955,2386704,0
2012-03-20,24.625,24.761,24.182,24.367,4552032,0
2012-03-21,24.035,24.577,23.806,23.806,7792472,0
2012-03-22,23.585,23.631,23.381,23.465,4119763,0
2012-03-23,23.529,23.694,23.235,23.456,2919664,0
2012-03-26,23.712,23.806,23.492,23.639,2573608,0
2012-03-27,23.685,23.806,23.492,23.502,2646633,0
2012-03-28,23.567,23.648,23.022,23.116,3100403,0
2012-03-29,22.84,23.217,22.647,23.153,2729439,0
2012-03-30,23.281,23.365,23.013,23.106,3368426,0
2012-04-02,23.116,23.484,22.949,23.374,2391407,0
2012-04-03,23.365,23.604,22.869,22.995,5141339,0
2012-04-04,22.7,22.849,22.292,22.451,2715253,0
2012-04-05,22.359,22.515,22.203,22.228,1049243,0
2012-04-09,21.865,22.047,21.434,21.865,3462305,0
2012-04-10,21.744,21.802,20.973,21.074,4510856,0
2012-04-11,21.396,21.441,21.036,21.127,2803693,0
2012-04-12,21.202,21.633,21.156,21.494,1879885,0
2012-04-13,21.396,21.523,21.166,21.184,2119333,0
2012-04-16,21.313,21.494,20.927,21.221,2462555,0
2012-04-17,21.37,21.738,21.138,21.546,3255567,0
2012-04-18,21.321,21.368,20.786,20.917,2676786,0
2012-04-19,20.86,21.127,20.437,20.64,4527223,0
2012-04-20,20.816,20.927,20.64,20.768,3363464,0
2012-04-23,20.447,20.474,20.134,20.382,3141857,0
2012-04-24,20.373,20.447,19.969,20.062,4254406,0
2012-04-25,20.541,21.313,20.474,21.229,5275903,0
2012-04-26,21.256,21.681,21.212,21.59,3696105,0
2012-04-27,21.665,21.842,21.379,21.694,2615339,0
2012-04-30,21.671,21.717,21.33,21.571,2948824,0
2012-05-01,21.536,21.86,21.268,21.593,2181825,0
2012-05-02,21.404,21.856,21.184,21.802,2458304,0
2012-05-03,21.787,21.878,21.001,21.027,2720165,0
2012-05-04,20.844,20.844,19.91,19.92,3680149,0
2012-05-07,19.781,19.901,19.374,19.392,4513446,0
2012-05-08,19.209,19.596,18.933,19.487,3682398,0
2012-05-09,19.087,19.383,18.933,19.2,2849174,0
2012-05-10,19.345,19.411,18.426,18.479,5135743,0
2012-05-11,18.332,18.783,18.237,18.507,4222551,0
2012-05-14,18.222,18.256,17.841,17.841,3872397,0
2012-05-15,18.599,18.608,18.157,18.231,5721510,0
2012-05-16,18.379,18.498,17.933,17.933,3567297,0
2012-05-17,17.943,18.035,17.509,17.517,2415931,0
2012-05-18,17.584,17.841,17.409,17.463,3342299,0
2012-05-21,17.499,17.917,17.436,17.822,3098658,0
2012-05-22,17.897,18.37,17.769,18.008,3157667,0
2012-05-23,17.704,17.933,17.436,17.897,2936973,0
2012-05-24,17.925,17.933,17.409,17.455,2961864,0
2012-05-25,17.499,17.972,17.463,17.778,2812432,0
2012-05-29,17.981,18.599,17.981,18.524,4557295,0
2012-05-30,18.237,18.274,17.676,17.723,4480682,0
2012-05-31,17.742,17.813,17.297,17.667,3076770,0
2012-06-01,17.259,17.259,16.79,16.798,3181612,0
2012-06-04,16.825,16.927,16.318,16.576,3243005,0
2012-06-05,16.456,17.194,16.401,17.177,3376221,0
2012-06-06,17.373,17.742,17.326,17.686,2672545,0
2012-06-07,18.092,18.274,17.517,17.592,2356728,0
2012-06-08,17.463,17.639,17.24,17.639,3073234,0
2012-06-11,17.841,17.933,17.259,17.269,2963616,0
2012-06-12,17.355,17.907,17.316,17.869,2061285,0
2012-06-13,17.556,17.851,17.075,17.203,3625708,0
2012-06-14,17.143,17.316,16.873,17.066,3461372,0
2012-06-15,17.23,17.695,17.185,17.667,4101632,0
2012-06-18,17.546,17.629,17.335,17.556,3750471,0
2012-06-19,17.592,18.008,17.546,17.933,5737350,0
2012-06-20,18.264,19.411,17.972,19.163,10085376,0
2012-06-21,19.182,19.257,18.435,18.533,5525736,0
2012-06-22,18.608,18.691,18.11,18.246,5121306,0
2012-06-25,17.907,17.907,17.24,17.363,3544107,0
2012-06-26,17.391,17.778,17.222,17.564,3246047,0
2012-06-27,17.769,18.435,17.76,18.166,3577031,0
2012-06-28,18.11,18.166,17.658,18.035,3066442,0
2012-06-29,18.488,18.83,18.303,18.775,3526584,0
2012-07-02,18.775,18.821,18.274,18.507,2637897,0
2012-07-03,18.451,18.933,18.246,18.913,1443305,0
2012-07-05,18.793,19.036,18.608,18.884,2098879,0
2012-07-06,18.637,18.793,18.018,18.332,2408676,0
2012-07-09,18.231,18.332,17.869,18.12,2544207,0
2012-07-10,18.231,18.444,17.509,17.602,2891642,0
2012-07-11,17.639,17.658,17.23,17.326,2114161,0
2012-07-12,17.085,17.499,16.902,17.363,3252272,0
2012-07-13,17.391,17.648,17.297,17.564,2356811,0
2012-07-16,17.463,17.695,17.25,17.492,2137943,0
2012-07-17,17.611,17.76,17.316,17.713,3282369,0
2012-07-18,17.658,18.775,17.592,18.738,5562317,0
2012-07-19,18.876,19.355,18.868,19.239,3729178,0
2012-07-20,19.087,19.247,18.876,18.977,3022569,0
2012-07-23,18.533,18.793,18.12,18.7,2555627,0
2012-07-24,18.758,18.803,17.888,18.175,2597458,0
2012-07-25,18.212,18.628,18.083,18.469,2539696,0
2012-07-26,18.96,19.182,18.748,19.071,2754770,0
2012-07-27,19.209,19.811,19.077,19.596,2531208,0
2012-07-30,19.534,19.837,19.319,19.587,2000902,0
2012-07-31,19.671,20.586,19.671,20.041,4962486,0
2012-08-01,20.105,20.234,19.374,19.623,3297184,0
2012-08-02,19.364,19.837,19.2,19.534,2435233,0
2012-08-03,20.013,20.464,19.791,20.337,3155172,0
2012-08-06,20.39,20.549,20.301,20.427,2216243,0
2012-08-07,20.549,21.185,20.52,20.806,3067188,0
2012-08-08,20.688,20.824,20.446,20.778,1969307,0
2012-08-09,20.742,21.128,20.678,20.778,1774403,0
2012-08-10,20.707,20.956,20.417,20.937,2588565,0
2012-08-13,20.86,20.937,20.732,20.879,2514847,0
2012-08-14,21.011,21.037,20.63,20.687,1528079,0
2012-08-15,20.696,21.037,20.696,20.918,1374612,0
2012-08-16,21.028,21.446,21.028,21.352,2636870,0
2012-08-17,21.316,21.519,21.186,21.464,2201320,0
2012-08-20,21.854,21.982,21.242,21.548,2616904,0
2012-08-21,21.668,22.197,21.658,21.77,2371108,0
2012-08-22,21.658,21.732,21.39,21.567,1738298,0
2012-08-23,21.464,21.724,21.316,21.595,1261085,0
2012-08-24,21.438,21.668,21.316,21.567,1901821,0
2012-08-27,21.612,21.741,21.464,21.668,1803704,0
2012-08-28,21.595,21.761,21.316,21.362,2284074,0
2012-08-29,21.428,21.696,21.093,21.576,2317355,0
2012-08-30,21.473,21.473,21.02,21.066,2029096,0
2012-08-31,21.242,21.334,20.889,21.112,3134711,0
2012-09-04,20.992,21.037,19.099,19.889,9723111,0
2012-09-05,19.972,19.972,19.592,19.907,2819101,0
2012-09-06,19.955,20.462,19.907,20.327,3414184,0
2012-09-07,20.279,20.397,20.037,20.299,2648066,0
2012-09-10,20.307,20.547,20.203,20.269,3038263,0
2012-09-11,20.241,20.696,20.203,20.585,2761848,0
2012-09-12,20.64,20.75,20.176,20.378,2068650,0
2012-09-13,20.307,20.62,19.85,20.529,1813265,0
2012-09-14,20.603,21.232,20.575,21.037,2593973,0
2012-09-17,21.046,21.066,20.62,20.75,1722316,0
2012-09-18,20.649,20.815,20.509,20.667,2246382,0
2012-09-19,20.595,20.62,20.046,20.519,2114376,0
2012-09-20,20.397,20.454,20.083,20.342,1835404,0
2012-09-21,20.454,20.481,19.907,19.972,4605118,0
2012-09-24,19.834,19.907,19.529,19.806,5064634,0
2012-09-25,20.056,20.138,19.349,19.434,6629830,0
2012-09-26,18.488,18.534,17.396,17.515,12363441,0
2012-09-27,17.627,17.702,17.236,17.515,6063641,0
2012-09-28,17.443,17.693,17.293,17.351,6218191,0
2012-10-01,17.515,17.523,16.986,17.119,5823926,0
2012-10-02,17.156,17.246,16.978,17.043,3186043,0
2012-10-03,17.109,17.174,16.775,16.793,4771029,0
2012-10-04,16.849,16.849,16.524,16.728,5929906,0
2012-10-05,16.867,16.941,16.654,16.728,3811698,0
2012-10-08,16.673,16.673,15.996,16.116,9601989,0
2012-10-09,16.135,16.285,16.061,16.228,6623766,0
2012-10-10,16.191,16.219,15.653,15.754,5120470,0
2012-10-11,15.876,16.079,15.83,15.914,3971751,0
2012-10-12,15.895,16.033,15.764,15.784,4047694,0
2012-10-15,15.784,15.914,15.589,15.867,3089403,0
2012-10-16,15.867,16.347,15.867,16.311,4330060,0
2012-10-17,16.357,16.56,16.143,16.423,3788997,0
2012-10-18,16.328,16.413,15.886,15.996,4363677,0
2012-10-19,15.905,16.116,15.793,15.932,4293747,0
2012-10-22,15.876,16.143,15.793,15.986,3016980,0
2012-10-23,15.726,15.886,15.607,15.801,2869861,0
2012-10-24,16.016,16.173,15.69,15.784,2993849,0
2012-10-25,15.914,16.052,15.848,15.886,2802543,0
2012-10-26,15.858,16.079,15.801,16.016,4256480,0
2012-10-31,16.043,16.256,15.986,16.071,3010040,0
2012-11-01,16.135,16.45,16.079,16.404,4206723,0
2012-11-02,16.599,16.617,16.116,16.126,4030420,0
2012-11-05,16.107,16.82,16.071,16.775,3122853,0
2012-11-06,16.867,17.147,16.765,17.129,3744372,0
2012-11-07,16.905,16.912,16.395,16.544,4073697,0
2012-11-08,16.589,16.599,16.191,16.219,4167899,0
2012-11-09,16.182,16.507,16.153,16.328,2742519,0
2012-11-12,16.357,16.423,16.006,16.126,2468208,0
2012-11-13,16.015,16.079,15.792,15.8,3418871,0
2012-11-14,15.922,16.338,15.856,15.986,4027886,0
2012-11-15,16.033,16.451,15.986,16.22,3774555,0
2012-11-16,16.358,16.461,16.079,16.415,3164150,0
2012-11-19,16.722,17.03,16.694,17,3516897,0
2012-11-20,16.945,17.143,16.759,17,2838518,0
2012-11-21,17.02,17.375,17,17.271,2291098,0
2012-11-23,17.411,17.681,17.28,17.643,1510965,0
2012-11-26,17.54,17.624,17.309,17.624,2221506,0
2012-11-27,17.578,17.738,17.439,17.439,2195814,0
2012-11-28,17.309,17.606,17.143,17.606,2484571,0
2012-11-29,17.691,17.866,17.615,17.738,2506958,0
2012-11-30,17.738,17.784,17.597,17.691,1905001,0
2012-12-03,17.811,17.95,17.384,17.411,2358084,0
2012-12-04,17.429,17.568,17.195,17.486,2225821,0
2012-12-05,17.503,17.653,17.318,17.503,2295454,0
2012-12-06,17.467,17.53,17.152,17.223,4260145,0
2012-12-07,17.375,17.486,17.075,17.104,5072925,0
2012-12-10,17.039,17.114,16.891,17.01,4370590,0
2012-12-11,17.251,17.681,17.134,17.681,7709309,0
2012-12-12,17.775,17.784,17.318,17.366,3722491,0
2012-12-13,17.357,17.54,17.094,17.251,3034752,0
2012-12-14,17.16,17.16,15.913,16.303,7985704,0
2012-12-17,16.303,16.562,16.267,16.562,3837385,0
2012-12-18,16.591,17.178,16.571,17.143,4521980,0
2012-12-19,17.195,17.467,17,17.289,5313956,0
2012-12-20,18.332,18.89,17.95,18.575,13615424,0
2012-12-21,18.175,18.193,17.691,18.053,4769936,0
2012-12-24,18.006,18.222,17.803,17.96,1232703,0
2012-12-26,17.931,18.146,17.818,17.885,2137330,0
2012-12-27,17.922,17.97,17.568,17.848,2053848,0
2012-12-28,17.671,17.71,17.299,17.328,2431374,0
2012-12-31,17.271,18.063,17.271,17.96,3297778,0
2013-01-02,18.472,18.526,18.184,18.246,4091596,0
2013-01-03,18.222,18.428,18.034,18.156,4311809,0
2013-01-04,18.193,18.246,18.024,18.1,3245214,0
2013-01-07,18.053,18.265,17.989,18.193,2850705,0
2013-01-08,18.082,18.166,17.728,17.728,3054134,0
2013-01-09,17.738,17.876,17.643,17.756,2533381,0
2013-01-10,17.941,18.294,17.931,18.275,2480912,0
2013-01-11,18.294,18.602,18.275,18.546,2193798,0
2013-01-14,18.371,18.389,18.063,18.193,3871307,0
2013-01-15,18.109,18.399,18.024,18.389,2390265,0
2013-01-16,18.371,18.508,18.237,18.371,2085590,0
2013-01-17,18.5,18.667,18.389,18.408,2080805,0
2013-01-18,18.342,18.399,18.024,18.275,2003110,0
2013-01-22,18.231,18.323,18.044,18.323,1563533,0
2013-01-23,18.361,18.436,18.006,18.399,3067361,0
2013-01-24,18.389,18.762,18.231,18.621,3179127,0
2013-01-25,18.583,18.798,18.49,18.566,1941173,0
2013-01-28,18.621,18.621,18.175,18.246,1931705,0
2013-01-29,18.156,18.184,17.747,17.828,2309511,0
2013-01-30,17.828,18.006,17.718,17.784,2076925,0
2013-01-31,17.784,17.885,17.521,17.606,3665817,0
2013-02-01,17.793,18.119,17.747,18.024,4348627,0
2013-02-04,17.922,18.193,17.784,17.914,3319696,0
2013-02-05,18.053,18.428,17.989,18.351,3294508,0
2013-02-06,18.284,18.546,18.184,18.256,5501455,0
2013-02-07,18.265,18.294,17.876,18.034,2377430,0
2013-02-08,18.091,18.184,17.97,18.024,2689473,0
2013-02-11,18.006,18.332,18.006,18.284,2324100,0
2013-02-12,18.237,18.546,18.156,18.361,2320379,0
2013-02-13,18.453,18.463,18.264,18.437,2050706,0
2013-02-14,18.342,18.482,18.193,18.463,1539065,0
2013-02-15,18.501,18.623,18.418,18.482,1812149,0
2013-02-19,18.482,18.623,18.408,18.482,1490084,0
2013-02-20,18.445,18.445,17.864,17.912,2054779,0
2013-02-21,17.791,17.826,17.361,17.575,3293874,0
2013-02-22,17.64,17.977,17.64,17.826,2197486,0
2013-02-25,17.959,18.118,17.353,17.389,3891323,0
2013-02-26,17.483,17.565,17.181,17.285,3558113,0
2013-02-27,17.323,17.473,17.237,17.408,1820136,0
2013-02-28,17.425,17.575,17.398,17.509,2139481,0
2013-03-01,17.389,17.435,17.174,17.266,3555987,0
2013-03-04,17.218,17.227,16.968,17.079,3238907,0
2013-03-05,17.237,17.483,17.19,17.333,3292217,0
2013-03-06,17.444,17.483,17.237,17.398,2711206,0
2013-03-07,17.435,17.707,17.38,17.491,2422275,0
2013-03-08,17.622,17.669,17.371,17.66,3045951,0
2013-03-11,17.594,18.005,17.527,17.987,2622007,0
2013-03-12,17.912,17.968,17.678,17.782,2767632,0
2013-03-13,17.791,17.959,17.697,17.912,1849500,0
2013-03-14,18.015,18.211,17.93,18.118,2681199,0
2013-03-15,18.032,18.071,17.855,17.996,3433795,0
2013-03-18,17.874,18.137,17.537,18.071,3163523,0
2013-03-19,18.089,18.146,17.782,17.93,2682750,0
2013-03-20,18.042,18.304,17.855,18.211,3633526,0
2013-03-21,17.782,18.118,17.089,17.389,12330919,0
2013-03-22,17.398,17.435,17.079,17.353,4608434,0
2013-03-25,17.425,17.444,17.174,17.266,4347107,0
2013-03-26,17.353,17.353,17.014,17.218,3377512,0
2013-03-27,17.089,17.304,17.004,17.174,1989516,0
2013-03-28,17.128,17.275,17.061,17.275,2326781,0
2013-04-01,17.295,17.398,16.904,16.968,2541327,0
2013-04-02,17.052,17.119,16.781,16.856,2673035,0
2013-04-03,16.911,17.034,16.826,17.014,3143727,0
2013-04-04,17.004,17.19,16.92,17.19,1934501,0
2013-04-05,16.92,17.119,16.687,17.119,4221253,0
2013-04-08,17.109,17.109,16.715,16.93,3190497,0
2013-04-09,16.948,17.004,16.753,16.904,2124667,0
2013-04-10,16.911,17.128,16.911,17.024,2939123,0
2013-04-11,17.014,17.07,16.866,17.061,3281398,0
2013-04-12,17.014,17.042,16.761,16.836,1476049,0
2013-04-15,16.761,16.781,16.116,16.144,4110320,0
2013-04-16,16.304,16.434,16.191,16.397,1899446,0
2013-04-17,16.173,16.173,15.723,15.921,3999218,0
2013-04-18,15.985,16.061,15.499,15.612,2712603,0
2013-04-19,15.649,15.649,15.321,15.491,2536460,0
2013-04-22,15.539,15.723,15.509,15.64,2218313,0
2013-04-23,15.723,16.015,15.686,16.015,1901117,0
2013-04-24,15.995,16.238,15.995,16.22,1538125,0
2013-04-25,16.268,16.502,16.229,16.397,1280109,0
2013-04-26,16.359,16.388,16.163,16.183,1012511,0
2013-04-29,16.238,16.482,16.183,16.444,1404792,0
2013-04-30,16.444,16.668,16.359,16.641,1623933,0
2013-05-01,16.603,16.641,16.331,16.359,1824495,0
2013-05-02,16.397,16.668,16.378,16.613,1967009,0
2013-05-03,16.791,17.147,16.743,17.042,1649071,0
2013-05-06,17.079,17.454,16.985,17.444,1771864,0
2013-05-07,17.483,17.809,17.371,17.8,3983247,0
2013-05-08,17.8,18.099,17.716,18.089,2676972,0
2013-05-09,18.099,18.211,17.912,17.959,2348379,0
2013-05-10,18.015,18.062,17.864,18.023,1258945,0
2013-05-13,17.977,18.062,17.815,17.873,1080718,0
2013-05-14,17.939,18.635,17.892,18.484,2988337,0
2013-05-15,18.391,18.493,18.305,18.401,1695607,0
2013-05-16,18.587,18.766,18.362,18.446,2038265,0
2013-05-17,18.539,18.86,18.465,18.822,1843893,0
2013-05-20,18.748,18.906,18.708,18.813,1457674,0
2013-05-21,18.841,18.86,18.578,18.766,1549168,0
2013-05-22,18.738,18.935,18.266,18.362,2195350,0
2013-05-23,18.1,18.146,17.873,18.032,2194434,0
2013-05-24,17.902,18.146,17.855,18.071,1100847,0
2013-05-28,18.493,18.615,18.257,18.493,1785432,0
2013-05-29,18.353,18.578,18.266,18.455,1737988,0
2013-05-30,18.52,19.075,18.493,18.953,1742783,0
2013-05-31,18.82,19.216,18.641,18.828,2316857,0
2013-06-03,18.822,18.916,18.539,18.886,2612291,0
2013-06-04,18.878,19.179,18.587,18.718,1845894,0
2013-06-05,18.644,18.654,18.09,18.1,3364304,0
2013-06-06,18.081,18.362,17.987,18.09,3857232,0
2013-06-07,18.184,18.644,18.156,18.247,3186545,0
2013-06-10,18.238,18.343,18.137,18.166,2526786,0
2013-06-11,17.948,18.438,17.825,18.175,1557981,0
2013-06-12,18.275,18.372,17.744,17.78,1637713,0
2013-06-13,17.799,18.52,17.648,18.503,2041326,0
2013-06-14,18.484,18.529,18.137,18.231,1684088,0
2013-06-17,18.41,18.597,18.362,18.493,1623054,0
2013-06-18,18.484,18.758,18.305,18.699,1797151,0
2013-06-19,18.766,18.935,18.529,18.605,2927580,0
2013-06-20,17.658,19.13,17.658,18.886,5602406,0
2013-06-21,19.066,19.345,18.841,18.991,3320038,0
2013-06-24,18.728,18.766,18.081,18.238,3119192,0
2013-06-25,18.446,18.758,18.353,18.708,1727558,0
2013-06-26,18.916,18.916,18.635,18.831,1628884,0
2013-06-27,18.991,19.31,18.962,19.12,1951824,0
2013-06-28,19.04,19.179,18.708,19.13,3163213,0
2013-07-01,19.15,19.546,19.13,19.319,1912796,0
2013-07-02,19.31,19.676,19.207,19.393,1628187,0
2013-07-03,19.336,19.591,19.13,19.393,1006587,0
2013-07-05,19.556,19.658,19.46,19.648,1112354,0
2013-07-08,19.685,19.712,19.02,19.13,3085064,0
2013-07-09,19.301,19.949,19.301,19.92,2466122,0
2013-07-10,19.92,20.426,19.883,20.21,2187025,0
2013-07-11,20.464,20.464,20.127,20.398,1468683,0
2013-07-12,20.371,20.614,20.351,20.606,1605458,0
2013-07-15,20.606,20.701,20.511,20.661,1378581,0
2013-07-16,20.634,20.945,20.634,20.945,2321333,0
2013-07-17,21.01,21.037,20.737,21.019,1530668,0
2013-07-18,21.019,21.056,20.719,20.84,1741164,0
2013-07-19,20.737,20.925,20.652,20.887,1336251,0
2013-07-22,20.849,21.037,20.782,20.99,963954,0
2013-07-23,21.037,21.13,20.945,20.981,1050267,0
2013-07-24,21.121,21.394,21.027,21.037,1230726,0
2013-07-25,21.01,21.217,20.821,21.178,1430640,0
2013-07-26,21.056,21.337,21.037,21.217,1043187,0
2013-07-29,21.187,21.291,20.925,21.121,865980,0
2013-07-30,21.226,21.451,21.197,21.394,902975,0
2013-07-31,21.327,21.75,21.291,21.583,1682096,0
2013-08-01,21.281,22.041,21.159,21.928,2211355,0
2013-08-02,21.909,22.032,21.686,21.957,1336757,0
2013-08-05,21.873,22.05,21.846,22.023,1060317,0
2013-08-06,21.937,22.05,21.8,21.891,2195860,0
2013-08-07,21.77,21.984,21.628,21.947,1883511,0
2013-08-08,22.013,22.174,21.901,21.928,1619595,0
2013-08-09,21.937,22.219,21.817,22.183,1287794,0
2013-08-12,22.07,22.53,22.06,22.428,1730212,0
2013-08-13,22.428,22.586,22.283,22.511,1009627,0
2013-08-14,22.511,22.69,22.446,22.494,1907650,0
2013-08-15,22.192,22.192,21.797,21.89,1555214,0
2013-08-16,21.89,22.182,21.89,22.002,1047894,0
2013-08-19,21.973,22.126,21.862,21.992,1100596,0
2013-08-20,21.973,22.136,21.797,22.089,1227573,0
2013-08-21,22.049,22.219,21.797,22.04,1035994,0
2013-08-22,22.099,22.333,22.059,22.146,927225,0
2013-08-23,22.244,22.333,22.002,22.03,1506379,0
2013-08-26,22.011,22.313,21.871,21.871,1281082,0
2013-08-27,21.654,21.73,21.071,21.135,4291921,0
2013-08-28,21.174,21.654,21.165,21.58,2652370,0
2013-08-29,21.59,22.089,21.466,21.862,1059230,0
2013-08-30,21.871,21.871,21.307,21.492,1339503,0
2013-09-03,21.683,21.824,21.193,21.439,2427918,0
2013-09-04,21.466,21.936,21.439,21.844,1562906,0
2013-09-05,21.844,22.089,21.72,21.73,1264305,0
2013-09-06,21.73,21.936,21.343,21.663,1397629,0
2013-09-09,21.692,22.126,21.663,22.021,1370727,0
2013-09-10,22.494,22.907,22.333,22.644,3374006,0
2013-09-11,22.53,22.586,22.109,22.474,2577971,0
2013-09-12,22.53,22.68,22.202,22.274,1588573,0
2013-09-13,22.237,22.38,22.04,22.293,986931,0
2013-09-16,22.624,22.644,22.323,22.342,1096351,0
2013-09-17,22.303,22.4,22.099,22.244,1152271,0
2013-09-18,22.059,22.244,21.644,22.244,3020070,0
2013-09-19,22.37,22.502,22.202,22.293,1248166,0
2013-09-20,22.438,22.728,21.738,21.768,5195405,0
2013-09-23,21.871,22.342,21.615,22.146,5771435,0
2013-09-24,22.099,22.484,21.806,22.333,3223893,0
2013-09-25,22.474,22.728,22.323,22.605,5828596,0
2013-09-26,21.844,22.254,20.319,20.364,13251701,0
2013-09-27,20.261,20.438,20.09,20.175,3463740,0
2013-09-30,19.95,20.562,19.921,20.419,3537800,0
2013-10-01,20.466,20.891,20.458,20.627,2808630,0
2013-10-02,20.6,20.609,20.222,20.609,3292362,0
2013-10-03,20.504,20.592,20.193,20.448,2955198,0
2013-10-04,20.486,20.871,20.3,20.825,2691354,0
2013-10-07,20.553,20.714,20.337,20.675,2371481,0
2013-10-08,20.705,20.852,20.419,20.553,3728225,0
2013-10-09,20.617,20.675,20.193,20.4,2497548,0
2013-10-10,20.592,20.901,20.592,20.825,2675370,0
2013-10-11,20.759,20.835,20.504,20.714,2817157,0
2013-10-14,20.582,20.777,20.476,20.723,1661575,0
2013-10-15,20.675,20.705,20.409,20.438,1841702,0
2013-10-16,20.562,20.845,20.562,20.714,1371784,0
2013-10-17,20.582,20.845,20.409,20.777,1352730,0
2013-10-18,20.94,21.24,20.825,21.212,1933405,0
2013-10-21,21.25,21.502,21.107,21.362,2602967,0
2013-10-22,21.333,21.492,21.221,21.268,1670527,0
2013-10-23,21.145,21.193,20.861,21.135,1614238,0
2013-10-24,21.107,21.258,20.985,21.107,1398167,0
2013-10-25,21.088,21.221,21.032,21.212,2218491,0
2013-10-28,21.155,21.352,21.015,21.352,1579373,0
2013-10-29,21.24,21.333,20.609,20.705,5494946,0
2013-10-30,20.806,20.861,19.685,19.712,5307014,0
2013-10-31,19.363,19.722,19.335,19.648,3171574,0
2013-11-01,19.742,19.761,19.45,19.508,2291162,0
2013-11-04,19.618,19.809,19.479,19.573,2134434,0
2013-11-05,19.573,19.742,19.392,19.712,2127980,0
2013-11-06,19.704,19.712,19.327,19.392,2575886,0
2013-11-07,19.469,19.573,19.028,19.028,2582851,0
2013-11-08,19.081,19.327,19.028,19.318,1473523,0
2013-11-11,19.225,19.537,19.055,19.459,1639710,0
2013-11-12,19.469,19.658,19.402,19.6,1788195,0
2013-11-13,19.573,19.8,19.382,19.545,1981985,0
2013-11-14,19.097,19.146,18.541,18.787,4379876,0
2013-11-15,18.825,18.92,18.711,18.741,4668557,0
2013-11-18,18.845,19.362,18.845,18.958,2561669,0
2013-11-19,19.026,19.026,18.561,18.628,2317534,0
2013-11-20,18.702,18.797,18.23,18.285,3049372,0
2013-11-21,18.212,18.411,18.117,18.363,3472841,0
2013-11-22,18.431,18.618,18.363,18.551,2123394,0
2013-11-25,18.541,18.797,18.512,18.647,1975468,0
2013-11-26,18.741,19.016,18.721,18.92,2986890,0
2013-11-27,19.016,19.42,18.958,19.253,3129067,0
2013-11-29,19.353,19.362,19.072,19.166,1251229,0
2013-12-02,19.126,19.382,18.948,18.966,2483958,0
2013-12-03,18.91,19.089,18.731,18.89,2759893,0
2013-12-04,18.787,19.291,18.76,18.845,3640229,0
2013-12-05,18.881,19.382,18.76,19.382,5778504,0
2013-12-06,19.459,19.582,19.126,19.308,2489308,0
2013-12-09,19.333,19.713,19.262,19.44,2244972,0
2013-12-10,19.308,19.343,18.692,18.807,4506526,0
2013-12-11,18.807,18.948,18.256,18.315,3857150,0
2013-12-12,18.363,18.373,17.889,18.06,4934965,0
2013-12-13,18.069,18.256,17.994,18.03,2562371,0
2013-12-16,18.079,18.835,18.04,18.608,4001383,0
2013-12-17,18.656,18.855,18.382,18.647,6522359,0
2013-12-18,14.959,15.128,14.467,14.818,25963752,0
2013-12-19,14.9,15.676,14.845,15.374,14963253,0
2013-12-20,15.402,15.517,15.137,15.242,11114102,0
2013-12-23,15.517,15.62,15.402,15.565,7767583,0
2013-12-24,15.61,15.782,15.602,15.667,1661414,0
2013-12-26,15.696,15.989,15.565,15.839,3791222,0
2013-12-27,15.999,16.207,15.979,16.083,3461837,0
2013-12-30,16.112,16.32,16.112,16.159,3476478,0
2013-12-31,16.149,16.51,16.036,16.491,3680520,0
2014-01-02,16.357,16.357,16.036,16.083,3238368,0
2014-01-03,16.121,16.283,16.027,16.254,2998853,0
2014-01-06,16.188,16.207,15.829,16.027,4056071,0
2014-01-07,16.036,16.207,15.713,15.713,6097292,0
2014-01-08,15.791,16.197,15.713,16.13,5326553,0
2014-01-09,16.083,16.264,16.018,16.169,3096278,0
2014-01-10,16.169,16.227,15.969,16.092,3128234,0
2014-01-13,16.074,16.169,15.517,15.686,5783674,0
2014-01-14,16.357,16.99,16.169,16.914,7349176,0
2014-01-15,16.869,17.02,16.698,16.801,3297747,0
2014-01-16,16.755,16.83,16.574,16.633,2740467,0
2014-01-17,16.604,17.235,16.584,17.03,3919657,0
2014-01-21,17.057,17.408,17.039,17.225,4203517,0
2014-01-22,17.265,17.711,17.216,17.501,5154696,0
2014-01-23,17.323,17.804,17.304,17.549,5551023,0
2014-01-24,17.436,17.464,16.869,16.98,5950919,0
2014-01-27,16.953,17.333,16.764,17.086,4580438,0
2014-01-28,16.924,17.179,16.594,17.067,4770546,0
2014-01-29,16.953,17.265,16.764,16.82,3201632,0
2014-01-30,16.971,17.445,16.971,17.265,2798791,0
2014-01-31,16.99,17.154,16.906,16.99,3327405,0
2014-02-03,16.953,17.115,16.415,16.548,4809385,0
2014-02-04,16.614,16.698,16.347,16.574,2857542,0
2014-02-05,16.501,16.594,16.301,16.424,2445032,0
2014-02-06,16.433,16.914,16.424,16.81,1747773,0
2014-02-07,16.99,17.445,16.924,17.03,2880775,0
2014-02-10,16.99,17.313,16.99,17.265,2029731,0
2014-02-11,17.265,17.74,17.135,17.663,3360242,0
2014-02-12,17.653,17.822,17.473,17.711,5675799,0
2014-02-13,17.538,17.624,17.379,17.558,2630922,0
2014-02-14,17.518,17.624,17.425,17.558,1840900,0
2014-02-18,17.577,17.749,17.321,17.538,3665815,0
2014-02-19,17.538,17.796,17.463,17.653,2237803,0
2014-02-20,17.643,17.842,17.454,17.749,1739249,0
2014-02-21,17.787,17.796,17.548,17.548,1548493,0
2014-02-24,17.587,17.89,17.567,17.749,1632450,0
2014-02-25,17.758,18.185,17.72,17.976,2785593,0
2014-02-26,18.014,18.498,17.995,18.356,2077197,0
2014-02-27,18.249,18.346,17.976,18.185,2452166,0
2014-02-28,18.167,18.433,17.463,17.577,5760063,0
2014-03-03,17.224,17.473,16.904,17.388,4199851,0
2014-03-04,17.672,17.88,17.548,17.862,2431673,0
2014-03-05,17.91,18.09,17.558,17.605,3088034,0
2014-03-06,17.663,17.663,17.388,17.454,2332338,0
2014-03-07,17.528,17.577,17.36,17.463,1618823,0
2014-03-10,17.415,17.518,17.196,17.397,1739073,0
2014-03-11,17.397,17.567,17.133,17.186,1866001,0
2014-03-12,17.074,17.243,16.94,17.178,1936141,0
2014-03-13,17.205,17.302,16.816,16.885,2370810,0
2014-03-14,16.806,17.113,16.78,16.836,2838814,0
2014-03-17,16.911,17.186,16.904,17.093,2348131,0
2014-03-18,17.233,17.518,17.215,17.473,3222519,0
2014-03-19,17.548,17.567,17.196,17.341,4685325,0
2014-03-20,17.643,18.023,16.732,16.846,8866275,0
2014-03-21,16.997,17.186,16.76,16.826,5184315,0
2014-03-24,16.826,17.055,16.742,16.885,2885959,0
2014-03-25,16.95,17.178,16.742,16.866,2278000,0
2014-03-26,16.95,17.083,16.543,16.56,2141008,0
2014-03-27,16.523,16.911,16.466,16.742,3656367,0
2014-03-28,16.76,17.017,16.76,16.866,1853466,0
2014-03-31,16.95,17.205,16.921,17.093,3110882,0
2014-04-01,17.113,17.224,17.027,17.196,1938693,0
2014-04-02,17.215,17.653,17.215,17.634,2659955,0
2014-04-03,17.605,17.653,17.379,17.596,2093052,0
2014-04-04,17.711,17.986,17.444,17.51,4623606,0
2014-04-07,17.425,17.492,16.904,16.978,3738376,0
2014-04-08,16.969,17.186,16.875,17.007,2447678,0
2014-04-09,17.017,17.37,16.96,17.351,2021084,0
2014-04-10,17.351,17.388,16.618,16.618,3117343,0
2014-04-11,16.466,16.704,16.258,16.361,3064929,0
2014-04-14,16.428,16.533,16.296,16.533,1930928,0
2014-04-15,16.543,16.732,16.371,16.476,4933987,0
2014-04-16,16.579,16.79,16.543,16.694,3312702,0
2014-04-17,16.609,16.836,16.589,16.713,2224480,0
2014-04-21,16.428,16.647,16.341,16.647,3050517,0
2014-04-22,16.665,17.007,16.647,16.895,2382997,0
2014-04-23,16.969,17.064,16.846,16.895,1797482,0
2014-04-24,17.045,17.215,16.95,17.093,2110439,0
2014-04-25,17.037,17.093,16.732,16.751,1401040,0
2014-04-28,16.806,16.885,16.409,16.589,1613131,0
2014-04-29,16.618,16.638,16.351,16.371,1841323,0
2014-04-30,16.361,16.419,16.2,16.39,2262764,0
2014-05-01,16.351,16.78,16.322,16.589,1786784,0
2014-05-02,16.579,16.895,16.579,16.713,1142044,0
2014-05-05,16.513,16.78,16.456,16.684,1345013,0
2014-05-06,16.628,16.806,16.599,16.647,1335385,0
2014-05-07,16.609,16.684,16.399,16.656,1826667,0
2014-05-08,16.579,16.95,16.476,16.723,1530214,0
2014-05-09,16.665,16.751,16.466,16.638,1353280,0
2014-05-12,16.732,17.292,16.704,17.263,1738264,0
2014-05-13,17.321,17.389,17.132,17.233,1184465,0
2014-05-14,17.243,17.273,17.016,17.026,1139013,0
2014-05-15,17.112,17.16,16.645,16.977,2330533,0
2014-05-16,16.969,16.969,16.701,16.939,1625347,0
2014-05-19,16.873,17.224,16.796,17.196,1212082,0
2014-05-20,17.205,17.205,16.986,17.044,1306296,0
2014-05-21,17.073,17.282,17.026,17.169,1162700,0
2014-05-22,17.151,17.36,17.142,17.273,1495673,0
2014-05-23,17.311,17.665,17.282,17.645,1290590,0
2014-05-27,17.722,18.007,17.684,17.893,2125876,0
2014-05-28,17.893,17.979,17.779,17.835,1404549,0
2014-05-29,17.874,18.066,17.779,18.066,1265824,0
2014-05-30,18.017,18.113,17.864,17.95,1063185,0
2014-06-02,17.913,18.007,17.779,17.883,734781,0
2014-06-03,17.798,17.979,17.712,17.825,1008242,0
2014-06-04,17.77,17.94,17.684,17.893,975721,0
2014-06-05,17.883,18.38,17.77,18.361,1666197,0
2014-06-06,18.4,18.598,18.38,18.58,1224706,0
2014-06-09,18.58,18.837,18.541,18.771,1422663,0
2014-06-10,18.753,18.952,18.723,18.943,1237286,0
2014-06-11,18.837,18.98,18.799,18.857,1155796,0
2014-06-12,18.837,19,18.713,18.78,1425802,0
2014-06-13,18.867,18.98,18.809,18.875,1374025,0
2014-06-16,18.857,18.98,18.753,18.847,1755184,0
2014-06-17,18.847,19.162,18.78,19.048,2025431,0
2014-06-18,19.048,19.24,18.904,19.172,3478652,0
2014-06-19,19.351,19.733,19.23,19.677,4783133,0
2014-06-20,19.686,19.713,19.389,19.536,5188371,0
2014-06-23,19.573,19.839,19.516,19.773,1892546,0
2014-06-24,19.839,20.308,19.723,19.792,3209866,0
2014-06-25,19.704,19.963,19.609,19.897,1795242,0
2014-06-26,19.915,19.973,19.686,19.887,1435763,0
2014-06-27,19.821,20.03,19.812,19.944,2980750,0
2014-06-30,19.924,20.04,19.877,19.934,2402944,0
2014-07-01,20.02,20.125,19.944,19.982,3096740,0
2014-07-02,19.915,20.115,19.877,20.02,1819047,0
2014-07-03,20.059,20.181,19.992,20.077,1660366,0
2014-07-07,20.04,20.181,19.924,20.115,2043295,0
2014-07-08,20.087,20.152,19.743,19.792,2646652,0
2014-07-09,19.887,20.03,19.782,19.802,1918420,0
2014-07-10,19.545,19.867,19.516,19.667,2479298,0
2014-07-11,19.704,19.802,19.526,19.763,2329000,0
2014-07-14,19.897,20.03,19.648,19.667,1710682,0
2014-07-15,19.704,19.887,19.648,19.723,1905931,0
2014-07-16,19.831,19.867,19.6,19.628,1418630,0
2014-07-17,19.573,19.713,19.447,19.497,2035693,0
2014-07-18,19.545,19.887,19.467,19.839,1676213,0
2014-07-21,19.763,20.125,19.733,19.982,2166598,0
2014-07-22,20.152,20.318,20.134,20.142,1965288,0
2014-07-23,20.142,20.162,19.934,20.03,2071627,0
2014-07-24,20.02,20.115,19.792,19.831,2048953,0
2014-07-25,19.802,19.982,19.667,19.812,1178680,0
2014-07-28,19.773,19.802,19.545,19.686,1407647,0
2014-07-29,19.743,19.877,19.536,19.536,1169275,0
2014-07-30,19.677,19.753,19.555,19.667,1570478,0
2014-07-31,19.487,19.573,19.03,19.04,1632783,0
2014-08-01,18.904,19.182,18.894,19.122,1722904,0
2014-08-04,19.172,19.323,19.066,19.288,1186913,0
2014-08-05,19.152,19.297,19.01,19.093,1376667,0
2014-08-06,19,19.278,18.98,19.122,1300113,0
2014-08-07,19.23,19.259,18.666,18.704,1737326,0
2014-08-08,18.694,19.03,18.666,19,1539258,0
2014-08-11,19.093,19.487,19.048,19.38,1495252,0
2014-08-12,19.36,19.457,19.066,19.182,1200493,0
2014-08-13,19.249,19.448,19.22,19.429,1104167,0
2014-08-14,19.439,19.659,19.41,19.498,1121613,0
2014-08-15,19.64,19.805,19.439,19.679,1375864,0
2014-08-18,19.87,20.109,19.805,20.1,1231103,0
2014-08-19,20.081,20.234,20.063,20.234,1041836,0
2014-08-20,20.166,20.492,20.1,20.435,1229829,0
2014-08-21,20.444,20.58,20.396,20.58,1125930,0
2014-08-22,20.492,20.551,20.341,20.502,1065838,0
2014-08-25,20.57,20.818,20.425,20.769,1149290,0
2014-08-26,20.761,20.761,20.482,20.608,1618661,0
2014-08-27,20.617,20.675,20.313,20.532,1190212,0
2014-08-28,20.444,20.57,20.313,20.532,918203,0
2014-08-29,20.57,20.675,20.415,20.665,792577,0
2014-09-02,20.714,20.742,20.376,20.646,1467681,0
2014-09-03,20.723,20.818,20.542,20.608,1917836,0
2014-09-04,20.646,20.875,20.532,20.57,1283414,0
2014-09-05,20.551,20.59,20.348,20.482,1749355,0
2014-09-08,20.454,20.646,20.405,20.502,1442466,0
2014-09-09,20.435,20.637,20.284,20.313,1580773,0
2014-09-10,20.284,20.675,20.284,20.617,1350827,0
2014-09-11,20.56,20.944,20.532,20.944,1590048,0
2014-09-12,20.875,20.924,20.522,20.59,1823243,0
2014-09-15,20.617,20.646,20.376,20.542,1485286,0
2014-09-16,20.425,20.714,20.348,20.637,1460945,0
2014-09-17,20.675,20.895,20.58,20.723,1442406,0
2014-09-18,20.761,20.828,20.665,20.685,1355736,0
2014-09-19,20.847,20.875,20.396,20.435,3715247,0
2014-09-22,20.333,20.405,20.109,20.146,1954688,0
2014-09-23,20.195,20.313,19.937,19.985,2012107,0
2014-09-24,20.053,20.1,19.755,19.966,4213704,0
2014-09-25,20.415,20.444,19.448,19.527,7685471,0
2014-09-26,19.593,19.745,19.381,19.725,3230598,0
2014-09-29,19.507,19.64,19.315,19.547,2632605,0
2014-09-30,19.547,19.602,19.2,19.315,2858459,0
2014-10-01,19.2,19.324,18.875,18.933,3559380,0
2014-10-02,18.893,19.113,18.606,19.009,2939122,0
2014-10-03,19.103,19.268,19.093,19.132,2378436,0
2014-10-06,19.249,19.41,18.96,19.103,2154864,0
2014-10-07,18.979,19.182,18.664,18.664,2557364,0
2014-10-08,18.702,18.989,18.269,18.979,2520780,0
2014-10-09,18.903,18.989,18.519,18.568,2631628,0
2014-10-10,18.472,18.538,17.419,17.429,4262587,0
2014-10-13,17.419,17.649,17.265,17.477,6103531,0
2014-10-14,17.591,18.099,17.591,17.984,4155718,0
2014-10-15,17.774,18.204,17.343,17.716,6146756,0
2014-10-16,17.382,17.802,17.333,17.707,5634017,0
2014-10-17,17.888,18.167,17.61,17.707,2386028,0
2014-10-20,17.659,18.003,17.601,17.829,2839355,0
2014-10-21,18.022,18.397,17.945,18.368,1930894,0
2014-10-22,18.358,18.426,18.031,18.061,2817719,0
2014-10-23,18.279,18.636,18.204,18.491,2026886,0
2014-10-24,18.519,18.636,18.289,18.606,1591181,0
2014-10-27,18.519,18.548,18.328,18.453,1811741,0
2014-10-28,18.568,19.288,18.491,19.259,2971814,0
2014-10-29,19.268,19.517,19.019,19.2,2930123,0
2014-10-30,19.103,19.537,19.103,19.507,2573352,0
2014-10-31,19.725,20.09,19.669,20.063,3178198,0
2014-11-03,20.015,20.512,19.985,20.386,2865202,0
2014-11-04,20.323,20.435,19.927,19.966,38303057,0
2014-11-05,19.86,20.415,19.824,20.185,3996875,0
2014-11-06,20.205,20.482,20.109,20.195,3630660,0
2014-11-07,20.254,20.396,20.1,20.234,2659479,0
2014-11-10,20.254,20.492,20.09,20.137,2505967,0
2014-11-11,20.081,20.323,20.063,20.214,1746430,0
2014-11-12,20.129,20.591,20.033,20.523,2591066,0
2014-11-13,20.137,20.304,19.658,19.723,3385859,0
2014-11-14,19.696,20.004,19.534,19.907,1711499,0
2014-11-17,19.889,20.156,19.733,20.014,2426800,0
2014-11-18,20.033,20.406,20.033,20.244,1929505,0
2014-11-19,20.185,20.185,19.743,19.773,1865686,0
2014-11-20,19.686,19.926,19.638,19.733,1347306,0
2014-11-21,19.974,20.137,19.793,19.822,2064163,0
2014-11-24,19.897,20.166,19.889,20.119,1734666,0
2014-11-25,20.166,20.185,20.023,20.109,1043456,0
2014-11-26,20.129,20.244,19.965,20.146,1285095,0
2014-11-28,20.033,20.119,19.849,19.946,1082779,0
2014-12-01,19.841,19.849,19.465,19.465,1918720,0
2014-12-02,19.426,19.849,19.426,19.813,1614889,0
2014-12-03,19.859,20.1,19.763,20.071,1288089,0
2014-12-04,20.062,20.08,19.831,19.859,1279055,0
2014-12-05,19.889,20.205,19.869,19.907,1544863,0
2014-12-08,19.879,20.014,19.368,19.465,1915368,0
2014-12-09,19.158,19.677,19.109,19.628,1839512,0
2014-12-10,19.609,19.658,19.206,19.255,1542023,0
2014-12-11,19.339,19.638,19.284,19.321,1602732,0
2014-12-12,19.079,19.128,18.755,18.755,1421987,0
2014-12-15,18.861,19.061,18.696,18.918,3158561,0
2014-12-16,18.87,19.293,18.745,18.928,2471817,0
2014-12-17,18.965,19.33,18.821,19.293,3090648,0
2014-12-18,20.333,20.426,19.562,20.146,5855911,0
2014-12-19,20.156,20.667,20.119,20.61,6453191,0
2014-12-22,20.639,21.051,20.61,20.771,4055709,0
2014-12-23,20.898,21.147,20.8,20.868,3212241,0
2014-12-24,20.907,21.118,20.849,21.031,710113,0
2014-12-26,21.099,21.484,21.031,21.465,1693391,0
2014-12-29,21.475,21.571,21.205,21.215,1740877,0
2014-12-30,21.157,21.32,21.118,21.205,1163650,0
2014-12-31,21.244,21.349,20.966,20.984,1563313,0
2015-01-02,21.014,21.147,20.523,20.78,2099906,0
2015-01-05,20.571,20.6,20.341,20.445,2652264,0
2015-01-06,20.473,20.483,19.926,20.205,4062920,0
2015-01-07,20.349,20.591,20.195,20.591,2097951,0
2015-01-08,20.82,21.147,20.763,21.127,3640541,0
2015-01-09,21.109,21.109,20.82,20.907,2021488,0
2015-01-12,20.858,20.907,20.445,20.648,1922568,0
2015-01-13,20.83,21.061,20.294,20.552,1888417,0
2015-01-14,20.284,20.445,19.936,20.313,2768637,0
2015-01-15,20.387,20.455,19.793,19.822,2074794,0
2015-01-16,19.803,20.264,19.733,20.254,1852312,0
2015-01-20,20.264,20.264,19.658,19.841,2003285,0
2015-01-21,19.743,19.956,19.544,19.793,1955821,0
2015-01-22,19.783,20.08,19.495,20.071,2295634,0
2015-01-23,20.071,20.284,19.936,19.984,1783597,0
2015-01-26,19.926,20.156,19.723,20.09,1554275,0
2015-01-27,19.733,19.917,19.455,19.677,2478469,0
2015-01-28,19.926,19.974,19.475,19.524,1489137,0
2015-01-29,19.618,20.205,19.514,20.137,3063726,0
2015-01-30,19.974,20.08,19.686,19.813,1615638,0
2015-02-02,19.917,20.004,19.581,19.869,2014063,0
2015-02-03,19.956,20.349,19.897,20.341,1842154,0
2015-02-04,20.205,20.377,20.137,20.166,1394471,0
2015-02-05,20.224,20.464,20.129,20.426,1144582,0
2015-02-06,20.426,20.591,20.323,20.416,1122242,0
2015-02-09,20.214,20.571,20.09,20.464,1126638,0
2015-02-10,20.667,20.743,20.455,20.725,1192590,0
2015-02-11,20.771,21.072,20.648,20.918,1849607,0
2015-02-12,21.032,21.255,20.938,21.227,1703286,0
2015-02-13,21.246,21.495,21.129,21.487,1938174,0
2015-02-17,21.439,21.593,21.294,21.448,1774228,0
2015-02-18,21.371,21.65,21.313,21.495,1560039,0
2015-02-19,21.4,21.555,21.304,21.439,1064743,0
2015-02-20,21.4,21.62,21.255,21.602,875511,0
2015-02-23,21.505,21.525,21.217,21.525,1287193,0
2015-02-24,21.505,21.824,21.439,21.797,1053225,0
2015-02-25,21.709,21.787,21.391,21.43,1161139,0
2015-02-26,21.43,21.515,21.227,21.341,1025077,0
2015-02-27,21.322,21.341,21.12,21.197,1432189,0
2015-03-02,21.178,21.64,21.169,21.515,1971023,0
2015-03-03,21.478,21.584,21.197,21.227,1258876,0
2015-03-04,21.072,21.313,20.938,21.313,1331012,0
2015-03-05,21.322,21.341,21.032,21.129,995720,0
2015-03-06,20.985,21.12,20.78,20.975,1204567,0
2015-03-09,21.015,21.12,20.889,21.005,854039,0
2015-03-10,20.79,20.849,20.532,20.532,998417,0
2015-03-11,20.57,20.763,20.376,20.734,1269968,0
2015-03-12,20.771,20.995,20.753,20.928,922652,0
2015-03-13,20.938,21.024,20.639,20.967,1132118,0
2015-03-16,21.313,21.495,21.217,21.439,1798869,0
2015-03-17,21.313,21.892,21.246,21.844,2801118,0
2015-03-18,21.757,21.96,21.495,21.853,3108635,0
2015-03-19,21.371,22.645,20.889,22.528,7842115,0
2015-03-20,22.605,22.867,22.435,22.818,2829207,0
2015-03-23,22.789,22.943,22.5,22.575,2093636,0
2015-03-24,22.655,22.858,22.509,22.732,1919304,0
2015-03-25,22.789,22.848,21.95,21.969,1815556,0
2015-03-26,21.844,22.193,21.611,22.065,2518168,0
2015-03-27,22.173,22.285,21.96,22.095,1862092,0
2015-03-30,22.315,22.703,22.203,22.664,1653972,0
2015-03-31,22.566,22.664,22.425,22.556,1387330,0
2015-04-01,22.365,22.492,22.155,22.335,1329458,0
2015-04-02,22.345,22.595,22.276,22.325,1238044,0
2015-04-06,22.155,22.538,22.105,22.472,1839912,0
2015-04-07,22.435,22.664,22.415,22.435,1066148,0
2015-04-08,22.703,23.097,22.595,23.087,2895022,0
2015-04-09,23.087,23.156,23.001,23.049,1804772,0
2015-04-10,23.059,23.117,22.963,23.069,1398382,0
2015-04-13,23.001,23.087,22.789,22.828,1565147,0
2015-04-14,22.858,23.137,22.789,23.059,1793065,0
2015-04-15,23.097,23.263,23.02,23.107,1479019,0
2015-04-16,23.107,23.147,22.76,22.76,1472726,0
2015-04-17,22.528,22.605,22.203,22.256,1728078,0
2015-04-20,22.452,22.645,22.385,22.518,1288512,0
2015-04-21,22.683,22.742,22.492,22.645,1292979,0
2015-04-22,22.655,22.924,22.528,22.924,1438708,0
2015-04-23,22.798,23.175,22.645,23.087,1875463,0
2015-04-24,23.185,23.195,22.808,22.858,1019185,0
2015-04-27,22.915,23.137,22.713,22.818,1244158,0
2015-04-28,22.838,22.973,22.375,22.509,3022777,0
2015-04-29,22.405,22.625,22.325,22.335,2026991,0
2015-04-30,22.135,22.22,21.593,21.729,2381148,0
2015-05-01,21.63,22.193,21.525,22.155,1340341,0
2015-05-04,22.21,22.585,22.21,22.5,1701754,0
2015-05-05,22.444,22.615,22.145,22.173,1608162,0
2015-05-06,22.305,22.395,21.93,22.085,1063996,0
2015-05-07,22.115,22.435,22.027,22.365,1514603,0
2015-05-08,22.605,22.664,22.492,22.556,1065267,0
2015-05-11,22.518,22.693,22.492,22.625,726038,0
2015-05-12,22.546,22.683,22.355,22.575,939068,0
2015-05-13,22.615,22.944,22.566,22.809,1241481,0
2015-05-14,23.012,23.478,22.849,23.469,1494621,0
2015-05-15,23.439,23.545,23.341,23.535,1650373,0
2015-05-18,23.497,24.106,23.371,24.038,2516489,0
2015-05-19,24.01,24.154,23.738,23.748,1670026,0
2015-05-20,23.806,23.971,23.671,23.933,1018528,0
2015-05-21,23.865,23.971,23.633,23.68,1019688,0
2015-05-22,23.604,23.826,23.604,23.787,698247,0
2015-05-26,23.652,23.718,23.351,23.555,1431342,0
2015-05-27,23.565,23.874,23.449,23.874,2169627,0
2015-05-28,23.855,23.991,23.768,23.826,1159010,0
2015-05-29,23.826,23.914,23.545,23.787,1148182,0
2015-06-01,23.777,23.816,23.361,23.39,1609125,0
2015-06-02,23.331,23.409,23.139,23.207,1320714,0
2015-06-03,23.311,23.565,23.293,23.321,2432917,0
2015-06-04,23.227,23.429,23.099,23.217,1664225,0
2015-06-05,23.139,23.488,23.022,23.459,1242177,0
2015-06-08,23.497,23.565,23.012,23.081,1382033,0
2015-06-09,23.022,23.149,22.713,22.944,1907029,0
2015-06-10,23.089,23.302,22.974,23.236,1292474,0
2015-06-11,23.361,23.525,23.256,23.419,1706163,0
2015-06-12,23.351,23.459,23.274,23.371,896876,0
2015-06-15,23.574,23.624,23.089,23.311,2578866,0
2015-06-16,23.321,23.845,23.321,23.806,2374350,0
2015-06-17,23.904,23.971,23.497,23.555,2862916,0
2015-06-18,22.133,22.575,21.667,21.804,8919075,0
2015-06-19,21.744,22.133,21.716,21.88,5035643,0
2015-06-22,22.123,22.202,21.794,21.958,2478055,0
2015-06-23,21.958,22.043,21.774,21.88,2065552,0
2015-06-24,21.784,21.831,21.444,21.57,2804041,0
2015-06-25,21.608,21.637,21.27,21.337,2207845,0
2015-06-26,21.337,21.377,21.027,21.28,4840528,0
2015-06-29,20.989,21.144,20.632,20.69,3140458,0
2015-06-30,20.863,20.912,20.475,20.612,2725444,0
2015-07-01,20.814,20.814,20.341,20.446,3025497,0
2015-07-02,20.284,20.69,20.284,20.427,1874215,0
2015-07-06,20.165,20.427,19.924,20.079,2746714,0
2015-07-07,20.05,20.136,19.644,20.079,2109717,0
2015-07-08,19.829,19.866,19.518,19.624,2966208,0
2015-07-09,19.886,19.982,19.576,19.586,1655444,0
2015-07-10,19.944,19.982,19.709,19.856,1580249,0
2015-07-13,19.982,19.982,19.654,19.709,1223894,0
2015-07-14,19.719,19.934,19.614,19.847,1653702,0
2015-07-15,19.759,19.789,19.266,19.286,2478840,0
2015-07-16,19.459,19.663,19.401,19.576,1774849,0
2015-07-17,19.518,19.518,19.257,19.372,874668,0
2015-07-20,19.411,19.449,19.13,19.18,1709052,0
2015-07-21,19.208,19.518,19.17,19.343,1289899,0
2015-07-22,19.081,19.257,18.946,18.994,1937843,0
2015-07-23,19.12,19.286,18.918,18.965,1660919,0
2015-07-24,18.994,19.12,18.753,18.861,2087407,0
2015-07-27,18.638,19.081,18.579,18.772,1814099,0
2015-07-28,18.908,19.14,18.762,19.12,1398768,0
2015-07-29,19.12,19.343,19.073,19.323,1278517,0
2015-07-30,19.305,19.595,19.305,19.528,1551120,0
2015-07-31,19.538,19.779,19.459,19.605,1429135,0
2015-08-03,19.605,19.692,19.208,19.343,1426747,0
2015-08-04,19.295,19.401,19.014,19.111,1456195,0
2015-08-05,19.189,19.654,19.189,19.586,1941250,0
2015-08-06,19.567,19.709,19.218,19.257,1989118,0
2015-08-07,19.16,19.343,18.984,19.073,1296198,0
2015-08-10,19.228,19.538,19.198,19.508,1470347,0
2015-08-11,19.257,19.391,19.043,19.063,1879194,0
2015-08-12,18.878,19.073,18.577,19.053,1498219,0
2015-08-13,18.994,19.248,18.907,18.956,1680712,0
2015-08-14,18.907,19.248,18.907,19.219,1027479,0
2015-08-17,19.081,19.422,18.994,19.354,1274164,0
2015-08-18,19.306,19.315,19.014,19.043,1185181,0
2015-08-19,18.907,19.19,18.683,19.004,1342676,0
2015-08-20,18.82,18.869,18.606,18.606,2089007,0
2015-08-21,18.364,18.587,18.072,18.072,2265742,0
2015-08-24,16.428,18.052,16.428,17.333,2931780,0
2015-08-25,17.944,17.944,17.168,17.168,3148892,0
2015-08-26,17.585,18.121,17.468,18.042,2751190,0
2015-08-27,18.274,18.83,18.264,18.771,2616325,0
2015-08-28,18.8,19.15,18.722,18.927,1647485,0
2015-08-31,18.887,19.034,18.712,18.81,1261716,0
2015-09-01,18.023,18.547,17.916,18.159,2334150,0
2015-09-02,18.383,18.422,18.082,18.217,2382603,0
2015-09-03,18.364,18.937,18.324,18.82,1698199,0
2015-09-04,18.517,18.655,18.393,18.479,1513135,0
2015-09-08,18.8,19.15,18.8,19.091,1430631,0
2015-09-09,19.239,19.334,18.81,18.84,2200726,0
2015-09-10,18.82,19.209,18.683,19.053,1738098,0
2015-09-11,18.907,19.239,18.79,19.219,1293195,0
2015-09-14,19.471,19.53,19.063,19.16,1266758,0
2015-09-15,19.229,19.626,19.219,19.55,1212084,0
2015-09-16,19.52,19.967,19.52,19.909,1827921,0
2015-09-17,19.822,20.044,19.636,19.666,1800008,0
2015-09-18,19.344,19.55,19.334,19.451,3694932,0
2015-09-21,19.626,19.782,19.324,19.461,1778337,0
2015-09-22,18.974,19.063,18.645,18.761,2746766,0
2015-09-23,18.761,18.878,18.499,18.557,1672124,0
2015-09-24,18.344,19.034,18.264,18.956,4221587,0
2015-09-25,20.754,22.348,20.667,21.269,14262492,0
2015-09-28,21.074,21.416,20.841,21.045,5247691,0
2015-09-29,21.065,21.483,20.821,21.426,3663454,0
2015-09-30,21.727,21.852,21.531,21.745,4197253,0
2015-10-01,21.628,21.765,21.259,21.531,3509662,0
2015-10-02,21.279,21.406,21.104,21.308,4364830,0
2015-10-05,21.347,22.116,21.172,21.872,6687289,0
2015-10-06,21.872,22.076,20.969,21.561,8391523,0
2015-10-07,21.717,22.175,21.571,22.056,5048017,0
2015-10-08,22.017,22.056,21.6,21.852,2604291,0
2015-10-09,22.086,22.195,21.805,21.892,4558332,0
2015-10-12,21.96,22.268,21.862,22.136,2685069,0
2015-10-13,21.911,22.258,21.892,21.95,2731954,0
2015-10-14,22.007,22.328,21.862,22.248,3873609,0
2015-10-15,22.318,22.561,22.268,22.551,2596370,0
2015-10-16,22.679,22.748,22.222,22.418,2353078,0
2015-10-19,22.328,22.388,22.096,22.231,3093837,0
2015-10-20,22.231,22.708,22.222,22.504,2366018,0
2015-10-21,22.58,22.64,21.902,21.978,3483119,0
2015-10-22,22.166,22.398,21.94,22.318,2592151,0
2015-10-23,22.58,22.62,22.388,22.486,1785641,0
2015-10-26,22.258,22.338,21.872,21.882,3118440,0
2015-10-27,21.755,22.368,21.658,22.036,4457827,0
2015-10-28,21.95,22.408,21.843,22.408,1742537,0
2015-10-29,22.428,22.456,21.902,22.185,2052282,0
2015-10-30,22.248,22.438,22.036,22.338,2646569,0
2015-11-02,22.328,22.476,22.116,22.378,2529308,0
2015-11-03,22.328,23.689,22.268,23.554,5980723,0
2015-11-04,23.603,23.623,22.815,23.273,3838650,0
2015-11-05,23.254,23.378,23.214,23.273,1641621,0
2015-11-06,23.292,23.564,23.234,23.564,1395965,0
2015-11-09,23.496,23.554,23.068,23.378,1530896,0
2015-11-10,22.864,23.369,22.698,23.292,3818378,0
2015-11-11,23.417,23.534,23.136,23.524,2414390,0
2015-11-12,23.318,23.378,23.095,23.135,1897752,0
2015-11-13,22.919,22.998,22.637,22.91,2171920,0
2015-11-16,22.843,23.338,22.745,23.318,2176227,0
2015-11-17,23.338,23.603,23.318,23.388,2351144,0
2015-11-18,23.651,24.237,23.496,24.147,4348350,0
2015-11-19,24.147,24.286,23.895,24.022,2709901,0
2015-11-20,24.091,24.597,24.061,24.587,2867081,0
2015-11-23,24.578,24.86,24.47,24.791,2498891,0
2015-11-24,24.636,24.909,24.345,24.82,2204044,0
2015-11-25,24.763,24.82,24.607,24.686,2247588,0
2015-11-27,24.617,24.949,24.52,24.85,979790,0
2015-11-30,24.84,25.056,24.726,24.959,1618558,0
2015-12-01,25.028,25.261,24.949,25.211,2157627,0
2015-12-02,25.065,25.163,24.568,24.568,2772221,0
2015-12-03,24.763,24.9,24.381,24.45,2337270,0
2015-12-04,24.539,25.359,24.44,25.291,2715027,0
2015-12-07,25.261,25.261,24.86,25.008,2150183,0
2015-12-08,24.696,25.231,24.578,25.038,3043840,0
2015-12-09,24.118,24.5,23.505,23.641,6468696,0
2015-12-10,23.641,24.081,23.593,23.817,2636181,0
2015-12-11,23.407,23.68,23.203,23.253,3009087,0
2015-12-14,23.253,23.437,23.115,23.358,2694571,0
2015-12-15,23.505,23.817,23.203,23.378,5091189,0
2015-12-16,23.573,23.885,22.803,23.318,6244770,0
2015-12-17,23.477,23.895,22.793,23.056,6341456,0
2015-12-18,23.027,23.243,22.813,22.938,5036540,0
2015-12-21,23.213,23.262,22.872,23.046,3261006,0
2015-12-22,23.223,23.262,22.803,23.056,1958430,0
2015-12-23,23.281,23.378,23.036,23.291,1547812,0
2015-12-24,23.348,23.437,23.248,23.308,529600,0
2015-12-28,23.223,23.348,22.963,23.105,1050108,0
2015-12-29,23.308,23.505,23.183,23.318,1278362,0
2015-12-30,23.318,23.348,22.943,22.968,1151572,0
2015-12-31,22.919,23.046,22.715,22.715,1599418,0
2016-01-04,22.314,22.627,22.18,22.501,3379361,0
2016-01-05,22.54,22.745,21.813,22.041,6185411,0
2016-01-06,21.759,21.925,20.648,20.782,4585164,0
2016-01-07,20.344,20.559,19.779,19.819,3668637,0
2016-01-08,19.946,20.062,19.292,19.35,3728413,0
2016-01-11,19.428,19.497,19.009,19.34,3919260,0
2016-01-12,19.613,19.623,18.873,19.311,2920243,0
2016-01-13,19.506,19.809,19.106,19.165,4594108,0
2016-01-14,19.243,19.443,18.809,19.34,3094811,0
2016-01-15,18.854,18.96,18.482,18.824,2433922,0
2016-01-19,18.979,18.989,18.246,18.472,2540210,0
2016-01-20,18.17,18.376,17.644,18.17,2428865,0
2016-01-21,18.151,18.595,17.975,18.142,2679344,0
2016-01-22,18.434,18.775,18.415,18.756,3021127,0
2016-01-25,18.55,18.703,18.356,18.452,2058323,0
2016-01-26,18.629,19.086,18.51,19.048,3117517,0
2016-01-27,18.891,19.039,18.336,18.396,2620293,0
2016-01-28,18.55,18.653,18.123,18.434,1841654,0
2016-01-29,18.59,19.428,18.59,19.418,3397645,0
2016-02-01,19.185,19.497,18.989,19.379,2068946,0
2016-02-02,19.086,19.165,18.648,18.716,2217798,0
2016-02-03,18.901,19.135,18.444,19.048,1821059,0
2016-02-04,18.999,19.692,18.911,19.487,2154382,0
2016-02-05,19.389,19.599,19.077,19.418,2840446,0
2016-02-08,19.077,19.283,18.824,19.175,2295986,0
2016-02-09,18.599,19.165,18.462,18.794,3138856,0
2016-02-10,18.921,19.546,18.881,18.999,1432172,0
2016-02-11,18.695,18.764,17.971,18.235,2592771,0
2016-02-12,18.46,18.901,18.283,18.666,1195073,0
2016-02-16,18.872,19.955,18.735,19.891,3118786,0
2016-02-17,19.881,20.018,19.656,19.822,2256945,0
2016-02-18,19.841,20.115,19.712,20.096,2068934,0
2016-02-19,20.046,20.313,20.027,20.273,1994424,0
2016-02-22,20.467,20.66,20.36,20.566,1310785,0
2016-02-23,20.448,20.566,20.303,20.313,1928397,0
2016-02-24,20.037,20.556,19.851,20.537,1431483,0
2016-02-25,20.497,20.664,20.213,20.556,1211360,0
2016-02-26,20.626,20.626,20.298,20.408,1372116,0
2016-02-29,20.37,20.654,20.37,20.418,1543647,0
2016-03-01,20.596,20.939,20.527,20.919,1599643,0
2016-03-02,20.87,21.115,20.82,21.075,1669825,0
2016-03-03,20.986,21.399,20.919,21.35,1592628,0
2016-03-04,21.31,21.419,20.645,21.281,3102495,0
2016-03-07,21.144,21.54,21.125,21.495,1653629,0
2016-03-08,21.32,21.434,20.547,20.566,2885459,0
2016-03-09,20.664,20.9,20.626,20.79,2616344,0
2016-03-10,20.89,20.939,20.616,20.762,2545175,0
2016-03-11,20.986,21.404,20.9,21.271,2808133,0
2016-03-14,21.29,21.35,20.919,21.154,2545277,0
2016-03-15,21.192,21.33,20.323,20.968,4070556,0
2016-03-16,20.919,21.525,20.87,21.505,3950200,0
2016-03-17,20.134,20.204,18.637,19.225,14435959,0
2016-03-18,18.755,19.225,18.583,19.186,7756024,0
2016-03-21,19.086,19.41,19.086,19.215,3215779,0
2016-03-22,19.086,19.42,18.96,19.303,2549558,0
2016-03-23,19.136,19.215,18.647,18.695,2874452,0
2016-03-24,18.607,18.666,18.445,18.548,2419828,0
2016-03-28,18.558,18.627,18.428,18.538,2648732,0
2016-03-29,18.508,19.215,18.432,19.136,2449417,0
2016-03-30,19.284,19.341,18.803,18.881,3139552,0
2016-03-31,18.901,18.999,18.813,18.872,1716523,0
2016-04-01,18.607,18.872,18.383,18.803,2759244,0
2016-04-04,18.774,18.803,18.461,18.578,2246955,0
2016-04-05,18.45,18.548,18.176,18.226,2352056,0
2016-04-06,18.176,18.235,17.941,18.069,2655854,0
2016-04-07,17.961,18.049,17.716,17.813,2674598,0
2016-04-08,17.99,18.029,17.5,17.599,3053737,0
2016-04-11,17.756,17.805,17.442,17.736,3331651,0
2016-04-12,17.823,17.853,17.413,17.51,3148083,0
2016-04-13,17.726,18.109,17.608,18.089,1881062,0
2016-04-14,18.079,18.079,17.409,17.628,2083297,0
2016-04-15,17.549,17.677,17.295,17.51,2925882,0
2016-04-18,17.481,17.823,17.461,17.775,2019387,0
2016-04-19,17.902,18.079,17.668,17.687,2481261,0
2016-04-20,17.726,17.922,17.559,17.756,2754328,0
2016-04-21,17.795,17.892,17.413,17.5,1882462,0
2016-04-22,17.432,17.663,17.32,17.589,1954594,0
2016-04-25,17.5,17.589,17.432,17.461,1460141,0
2016-04-26,17.569,17.813,17.496,17.687,2829721,0
2016-04-27,17.461,17.663,17.215,17.628,2035707,0
2016-04-28,17.529,17.559,17.21,17.245,1788698,0
2016-04-29,17.185,17.215,16.781,17.001,2207965,0
2016-05-02,17.021,17.021,16.6,16.932,2771987,0
2016-05-03,16.805,17.041,16.673,16.981,2374688,0
2016-05-04,16.884,17.026,16.707,16.845,2377030,0
2016-05-05,16.894,16.971,16.62,16.737,1773353,0
2016-05-06,16.697,16.752,16.462,16.687,2603224,0
2016-05-09,16.727,17.009,16.658,16.795,1954866,0
2016-05-10,16.805,16.971,16.682,16.962,1568916,0
2016-05-11,16.874,16.991,16.815,16.865,1304182,0
2016-05-12,16.912,17.071,16.51,16.736,2571048,0
2016-05-13,16.706,16.922,16.51,16.609,1514075,0
2016-05-16,16.619,16.967,16.619,16.922,1257651,0
2016-05-17,16.874,17.202,16.746,16.992,2263718,0
2016-05-18,16.942,17.217,16.835,16.932,1494688,0
2016-05-19,16.825,17.042,16.672,16.912,1239325,0
2016-05-20,17.051,17.387,16.952,17.297,1420347,0
2016-05-23,17.357,17.696,17.247,17.652,1774122,0
2016-05-24,17.72,18.045,17.696,17.985,2244275,0
2016-05-25,18.035,18.37,18.005,18.202,1850520,0
2016-05-26,18.153,18.546,17.745,18.43,4447039,0
2016-05-27,18.439,18.773,18.4,18.724,3224995,0
2016-05-31,18.754,18.881,18.615,18.773,2373145,0
2016-06-01,18.694,19.152,18.625,19.087,1816152,0
2016-06-02,19.019,19.295,18.989,19.285,1675010,0
2016-06-03,19.236,19.236,18.931,19.117,1482373,0
2016-06-06,19.107,19.363,19.029,19.295,1126178,0
2016-06-07,18.675,19.068,18.625,18.891,2390918,0
2016-06-08,18.911,18.911,18.782,18.832,1879161,0
2016-06-09,18.734,18.872,18.615,18.792,2438354,0
2016-06-10,18.576,18.763,18.448,18.556,3441038,0
2016-06-13,18.448,18.665,18.25,18.29,3280115,0
2016-06-14,18.192,18.25,18.05,18.192,3672574,0
2016-06-15,18.202,18.36,18.125,18.134,4493460,0
2016-06-16,17.848,18.526,17.72,18.478,8176141,0
2016-06-17,18.439,18.675,18.36,18.645,4872492,0
2016-06-20,18.989,19.157,18.862,18.862,4201318,0
2016-06-21,18.931,18.999,18.498,18.516,5668402,0
2016-06-22,18.586,19.186,18.488,18.989,3303244,0
2016-06-23,19.206,19.59,19.147,19.58,3438639,0
2016-06-24,18.694,19.048,18.222,18.232,4060564,0
2016-06-27,18.055,18.055,16.992,17.051,3057780,0
2016-06-28,17.317,17.397,17.042,17.297,3615933,0
2016-06-29,17.532,17.652,17.247,17.513,2624098,0
2016-06-30,17.602,18.177,17.484,18.173,3660756,0
2016-07-01,18.182,18.448,18.153,18.32,2469002,0
2016-07-05,18.153,18.222,17.652,17.838,2994546,0
2016-07-06,17.701,17.828,17.435,17.779,2625956,0
2016-07-07,17.848,18.12,17.75,17.887,2215673,0
2016-07-08,18.125,18.498,18.095,18.458,2066733,0
2016-07-11,18.566,18.714,18.536,18.596,2105534,0
2016-07-12,18.782,19.019,18.694,18.95,2974209,0
2016-07-13,19.107,19.127,18.921,19.009,2413416,0
2016-07-14,19.157,19.275,19.039,19.127,2228605,0
2016-07-15,19.716,20.309,19.58,20.239,5534230,0
2016-07-18,20.289,20.396,20.101,20.219,2622501,0
2016-07-19,20.16,20.329,20.081,20.19,1914719,0
2016-07-20,20.269,20.391,20.19,20.319,1772118,0
2016-07-21,20.279,20.405,20.042,20.071,1386903,0
2016-07-22,19.964,20.16,19.736,20.042,2152949,0
2016-07-25,20.061,20.14,19.983,19.993,1586130,0
2016-07-26,20.022,20.091,19.796,20.003,2282458,0
2016-07-27,20.17,20.405,19.993,20.21,2396389,0
2016-07-28,20.21,20.347,20.051,20.15,1491972,0
2016-07-29,20.081,20.17,19.885,20.022,1046486,0
2016-08-01,20.003,20.17,19.925,20.101,1755160,0
2016-08-02,20.091,20.091,19.624,19.688,2501271,0
2016-08-03,19.649,19.811,19.649,19.776,1852575,0
2016-08-04,19.786,20.013,19.786,20.003,1295682,0
2016-08-05,20.091,20.514,20.091,20.386,1578358,0
2016-08-08,20.357,20.544,20.338,20.474,1697388,0
2016-08-09,20.484,20.494,20.279,20.289,2242187,0
2016-08-10,20.309,20.405,20.2,20.338,1713891,0
2016-08-11,20.329,20.732,20.279,20.644,2038394,0
2016-08-12,20.635,20.635,20.495,20.585,1141309,0
2016-08-15,20.644,20.841,20.565,20.781,1310275,0
2016-08-16,20.742,20.811,20.525,20.535,1334196,0
2016-08-17,20.525,20.663,20.347,20.445,1895513,0
2016-08-18,20.425,20.752,20.386,20.752,1036556,0
2016-08-19,20.683,20.841,20.615,20.821,967472,0
2016-08-22,20.712,20.732,20.43,20.673,1187898,0
2016-08-23,20.742,20.861,20.727,20.781,1182685,0
2016-08-24,20.742,20.831,20.644,20.673,1278836,0
2016-08-25,20.644,20.871,20.575,20.821,1348679,0
2016-08-26,20.811,20.876,20.663,20.821,1159817,0
2016-08-29,20.791,20.969,20.742,20.901,951996,0
2016-08-30,20.92,20.989,20.732,20.92,1301544,0
2016-08-31,20.851,20.969,20.605,20.93,1763219,0
2016-09-01,20.93,21.088,20.653,21.029,1281461,0
2016-09-02,21.108,21.261,20.989,21.157,986175,0
2016-09-06,21.176,21.305,21.064,21.305,1376521,0
2016-09-07,21.315,21.522,21.266,21.512,1275046,0
2016-09-08,21.425,21.439,21.281,21.315,1061509,0
2016-09-09,21.147,21.176,20.376,20.435,1522701,0
2016-09-12,20.259,20.781,20.239,20.673,1279089,0
2016-09-13,20.565,20.811,20.376,20.515,1375073,0
2016-09-14,20.585,21.167,20.475,21.167,2117180,0
2016-09-15,21.226,22.185,21.176,22.156,3913725,0
2016-09-16,22.106,22.302,21.819,22.205,2805391,0
2016-09-19,22.452,23.128,22.342,22.857,3751947,0
2016-09-20,23.518,23.518,22.876,22.876,2478067,0
2016-09-21,23.309,23.558,23.143,23.439,4135297,0
2016-09-22,21.809,22.511,21.572,22.126,8199448,0
2016-09-23,21.888,22.214,21.611,21.621,3769954,0
2016-09-26,21.512,21.681,21.395,21.512,2845972,0
2016-09-27,21.512,21.757,21.415,21.651,2704148,0
2016-09-28,21.967,22.195,21.72,21.73,3185307,0
2016-09-29,21.73,21.849,21.335,21.483,2858554,0
2016-09-30,21.631,21.701,21.405,21.552,2181699,0
2016-10-03,21.453,21.75,21.113,21.345,4057072,0
2016-10-04,21.492,21.809,21.41,21.473,2794540,0
2016-10-05,21.631,21.922,21.542,21.651,2031298,0
2016-10-06,21.691,21.839,21.473,21.75,1855983,0
2016-10-07,21.71,21.839,21.415,21.512,1182825,0
2016-10-10,21.631,21.937,21.562,21.572,1196412,0
2016-10-11,21.572,21.621,21.167,21.335,1690109,0
2016-10-12,21.395,21.453,21.216,21.216,1189607,0
2016-10-13,20.999,21.108,20.624,21.049,1511529,0
2016-10-14,21.167,21.285,20.979,20.999,1514029,0
2016-10-17,20.95,21.256,20.851,21.088,1363044,0
2016-10-18,21.246,21.492,21.157,21.483,1892889,0
2016-10-19,21.375,21.765,21.375,21.661,2158293,0
2016-10-20,21.582,21.661,21.246,21.463,1520761,0
2016-10-21,21.335,21.542,21.108,21.415,1027681,0
2016-10-24,21.651,21.8,21.502,21.582,1377909,0
2016-10-25,21.532,21.582,21.266,21.512,1067997,0
2016-10-26,21.256,21.77,21.226,21.415,2821875,0
2016-10-27,21.483,21.572,21.123,21.266,1578559,0
2016-10-28,21.276,21.691,21.157,21.157,1631816,0
2016-10-31,21.167,21.276,20.989,21.078,1977952,0
2016-11-01,21.186,21.276,20.625,20.791,2044130,0
2016-11-02,20.811,20.93,20.435,20.465,1345779,0
2016-11-03,20.495,20.506,20.199,20.269,2195963,0
2016-11-04,20.249,20.535,20.129,20.199,1363272,0
2016-11-07,20.585,20.994,20.525,20.841,1210907,0
2016-11-08,20.831,21.167,20.625,21.049,1388435,0
2016-11-09,20.703,21.43,20.199,21.305,1742725,0
2016-11-10,21.493,21.89,21.087,21.107,2349328,0
2016-11-11,21.048,21.513,20.939,21.464,1187539,0
2016-11-14,21.513,21.841,21.435,21.513,1474362,0
2016-11-15,21.593,21.682,21.196,21.236,2187408,0
2016-11-16,21.068,21.206,20.383,20.472,3462836,0
2016-11-17,20.532,20.637,20.348,20.452,2708048,0
2016-11-18,20.452,20.522,20.215,20.235,2184308,0
2016-11-21,20.305,20.442,20.145,20.255,2126225,0
2016-11-22,20.393,21.285,20.363,21.216,3833922,0
2016-11-23,21.206,21.652,21.117,21.533,2328348,0
2016-11-25,21.513,21.622,21.395,21.435,579763,0
2016-11-28,21.395,21.563,21.161,21.206,1620227,0
2016-11-29,21.107,21.365,20.964,20.988,1707912,0
2016-11-30,21.136,21.285,20.71,20.968,2925394,0
2016-12-01,21.077,21.077,20.33,20.482,1936507,0
2016-12-02,20.412,20.532,20.255,20.325,2322509,0
2016-12-05,20.512,20.899,20.492,20.809,1438351,0
2016-12-06,20.909,21.315,20.909,21.305,1801106,0
2016-12-07,20.295,21.206,20.265,21.126,2901358,0
2016-12-08,21.117,21.493,21.068,21.395,2393940,0
2016-12-09,21.415,21.632,21.3,21.435,1602364,0
2016-12-12,21.295,21.682,21.126,21.305,1796966,0
2016-12-13,21.335,21.563,21.186,21.444,1861518,0
2016-12-14,21.454,21.632,21.231,21.315,1905063,0
2016-12-15,21.395,21.846,21.325,21.385,3447307,0
2016-12-16,23.645,24.924,23.496,23.943,17079101,0
2016-12-19,23.913,24.29,23.645,24.031,4683565,0
2016-12-20,24.003,24.33,23.853,24.18,2701114,0
2016-12-21,24.051,24.185,23.918,23.993,1762802,0
2016-12-22,23.973,24.056,23.724,23.863,1608798,0
2016-12-23,23.833,23.993,23.674,23.903,914013,0
2016-12-27,23.873,24.13,23.87,23.953,1321928,0
2016-12-28,24.021,24.031,23.536,23.566,1127909,0
2016-12-29,23.566,23.873,23.526,23.596,1107510,0
2016-12-30,23.694,23.739,23.367,23.467,1622480,0
2017-01-03,23.636,23.894,23.407,23.774,2055234,0
2017-01-04,23.764,23.963,23.654,23.744,1787291,0
2017-01-05,23.754,23.784,23.224,23.269,1802944,0
2017-01-06,23.317,23.337,23.06,23.14,1297156,0
2017-01-09,23.179,23.347,22.955,23.05,1678430,0
2017-01-10,23.11,23.337,23,23.14,1434276,0
2017-01-11,23.08,23.229,22.96,23.03,2351655,0
2017-01-12,22.902,23.293,22.583,23.189,2081846,0
2017-01-13,23.297,23.606,23.278,23.377,1184719,0
2017-01-17,23.15,23.234,22.783,22.793,1644426,0
2017-01-18,22.931,23.327,22.843,23.03,1702839,0
2017-01-19,23.05,23.229,22.793,22.872,999013,0
2017-01-20,22.99,23.13,22.823,23,1103014,0
2017-01-23,22.99,23.11,22.683,23.02,1375993,0
2017-01-24,23.1,23.457,23.09,23.377,1172790,0
2017-01-25,23.546,23.674,23.307,23.645,1513640,0
2017-01-26,23.596,23.714,23.467,23.616,1596114,0
2017-01-27,23.576,23.794,23.576,23.674,973318,0
2017-01-30,23.506,23.654,23.278,23.576,1288241,0
2017-01-31,23.556,23.784,23.249,23.774,1516537,0
2017-02-01,23.843,24.24,23.551,24.041,2528402,0
2017-02-02,24.012,24.086,23.744,24.012,1302599,0
2017-02-03,24.12,24.29,23.993,24.18,923106,0
2017-02-06,24.091,24.22,23.903,24.15,984056,0
2017-02-07,24.19,24.285,23.923,24.14,1184065,0
2017-02-08,24.21,24.24,24.041,24.22,1116646,0
2017-02-09,24.29,24.774,24.27,24.727,1586592,0
2017-02-10,24.737,25.226,24.692,25.221,2376055,0
2017-02-13,25.261,25.474,25.093,25.301,1849695,0
2017-02-14,25.161,25.161,24.918,25.023,1155659,0
2017-02-15,24.863,25.579,24.753,25.579,1984811,0
2017-02-16,25.499,25.877,25.441,25.828,3487141,0
2017-02-17,25.679,25.819,25.529,25.769,1187789,0
2017-02-21,25.709,26.152,25.709,26.057,1031489,0
2017-02-22,26.077,26.167,25.912,26.147,1062348,0
2017-02-23,26.097,26.157,25.847,25.997,1186175,0
2017-02-24,25.689,26.097,25.529,26.087,830890,0
2017-02-27,25.967,26.196,25.967,26.157,979475,0
2017-02-28,25.569,25.754,25.043,25.371,1937725,0
2017-03-01,25.559,25.957,25.559,25.759,1919614,0
2017-03-02,25.867,25.957,25.569,25.619,1082327,0
2017-03-03,25.609,25.847,25.559,25.819,762591,0
2017-03-06,25.579,25.917,25.549,25.887,1071371,0
2017-03-07,25.719,26.345,25.664,26.127,3038918,0
2017-03-08,26.157,26.325,26.047,26.225,1492451,0
2017-03-09,26.177,26.235,25.957,26.107,1235300,0
2017-03-10,26.067,26.295,25.997,26.186,1129943,0
2017-03-13,26.157,26.315,26.157,26.305,1047662,0
2017-03-14,26.255,26.583,26.037,26.554,2167062,0
2017-03-15,26.603,26.853,26.405,26.833,2744731,0
2017-03-16,26.883,28.175,26.813,28.105,6136471,0
2017-03-17,28.125,28.673,27.877,28.643,3886483,0
2017-03-20,28.633,29.031,28.493,28.771,2523888,0
2017-03-21,28.811,28.916,28.195,28.245,2395031,0
2017-03-22,28.235,28.712,27.997,28.693,1881014,0
2017-03-23,28.643,28.941,28.523,28.613,2331956,0
2017-03-24,28.801,29.11,28.483,28.583,2016409,0
2017-03-27,28.245,28.811,28.235,28.623,2032054,0
2017-03-28,28.493,28.931,28.443,28.791,2180819,0
2017-03-29,28.821,28.846,28.553,28.781,1638743,0
2017-03-30,28.752,29.006,28.752,28.901,2160652,0
2017-03-31,28.921,28.991,28.593,28.762,1533979,0
2017-04-03,28.851,29.001,28.21,28.523,2980321,0
2017-04-04,28.493,28.671,28.345,28.433,1632288,0
2017-04-05,28.473,28.673,27.777,27.847,3230549,0
2017-04-06,27.967,28.703,27.777,28.703,5207144,0
2017-04-07,28.583,28.732,28.413,28.563,2012859,0
2017-04-10,28.543,28.991,28.523,28.533,2322962,0
2017-04-11,28.533,28.861,28.453,28.693,2102779,0
2017-04-12,28.683,28.703,28.275,28.453,1749188,0
2017-04-13,28.384,28.563,28.075,28.085,1672462,0
2017-04-17,28.195,28.498,28.125,28.473,1068465,0
2017-04-18,28.315,28.578,28.229,28.503,1052038,0
2017-04-19,28.593,29.021,28.583,28.841,2731748,0
2017-04-20,28.931,29.279,28.811,29.209,2372896,0
2017-04-21,29.139,29.149,28.771,28.791,1351420,0
2017-04-24,29.239,29.443,29.071,29.359,1501562,0
2017-04-25,29.468,29.587,29.189,29.279,1377758,0
2017-04-26,29.269,29.498,29.13,29.149,1332437,0
2017-04-27,29.249,29.384,29.071,29.319,848430,0
2017-04-28,29.319,29.37,28.776,28.861,2149259,0
2017-05-01,28.921,29.299,28.553,28.981,1809132,0
2017-05-02,29.139,29.429,28.881,29.051,1214519,0
2017-05-03,28.821,29.001,28.463,28.673,792555,0
2017-05-04,28.703,28.941,28.653,28.781,802793,0
2017-05-05,28.901,28.961,28.598,28.791,1010251,0
2017-05-08,28.781,29.021,28.712,28.931,3685552,0
2017-05-09,29.031,29.031,28.583,28.623,1405179,0
2017-05-10,28.653,28.931,28.503,28.891,989693,0
2017-05-11,28.821,29.036,28.717,29.011,1142809,0
2017-05-12,29.011,29.051,28.642,28.871,1147965,0
2017-05-15,28.921,29.25,28.921,29.14,1777514,0
2017-05-16,29.14,29.779,28.991,29.769,2423287,0
2017-05-17,29.3,29.44,29.131,29.25,4093447,0
2017-05-18,28.941,28.941,27.754,28.153,3459970,0
2017-05-19,28.303,28.762,28.243,28.502,1635582,0
2017-05-22,28.652,28.991,28.512,28.961,1311335,0
2017-05-23,29.16,29.17,28.811,28.931,1154824,0
2017-05-24,28.951,29.48,28.931,29.32,1124766,0
2017-05-25,29.549,29.898,29.33,29.779,2338001,0
2017-05-26,29.759,29.789,29.22,29.24,1509291,0
2017-05-30,29.22,29.918,29.22,29.869,1893356,0
2017-05-31,29.918,29.918,29.38,29.839,1958831,0
2017-06-01,29.918,30.597,29.839,30.577,1720331,0
2017-06-02,30.557,30.866,30.424,30.776,1533804,0
2017-06-05,30.776,31.115,30.626,30.856,1139738,0
2017-06-06,30.666,31.225,30.577,31.045,1944800,0
2017-06-07,31.135,31.155,30.651,30.896,877408,0
2017-06-08,30.906,31.414,30.836,31.374,912666,0
2017-06-09,31.335,31.614,30.497,30.956,2243970,0
2017-06-12,30.736,31.13,30.337,30.756,1814926,0
2017-06-13,30.866,31.095,30.547,30.766,2037574,0
2017-06-14,30.866,30.98,30.148,30.547,4521913,0
2017-06-15,31.045,31.215,29.33,29.36,6041808,0
2017-06-16,29.2,29.26,28.193,28.383,4467082,0
2017-06-19,28.702,29.081,28.353,29.061,2964848,0
2017-06-20,29.131,29.131,28.472,28.562,1761872,0
2017-06-21,28.552,29.195,28.522,29.021,2180106,0
2017-06-22,29.091,29.42,28.781,29.28,2176492,0
2017-06-23,29.39,30.108,29.28,30.008,4895934,0
2017-06-26,30.088,30.392,29.829,30.158,1542678,0
2017-06-27,29.948,29.978,29.111,29.111,1497299,0
2017-06-28,29.29,29.699,29.081,29.689,1946851,0
2017-06-29,29.599,29.599,28.622,28.961,1280555,0
2017-06-30,29.121,29.29,28.861,29.111,1681973,0
2017-07-03,29.24,29.669,29.19,29.46,973954,0
2017-07-05,29.46,29.559,29.011,29.17,1554325,0
2017-07-06,28.891,29.096,28.662,28.771,1703927,0
2017-07-07,28.851,29.42,28.791,29.21,925151,0
2017-07-10,29.091,29.539,28.961,29.37,1121715,0
2017-07-11,29.42,29.739,29.3,29.579,953863,0
2017-07-12,29.859,30.153,29.829,29.938,1373093,0
2017-07-13,29.918,30.118,29.734,30.118,1284795,0
2017-07-14,30.148,30.512,30.148,30.407,1700004,0
2017-07-17,30.427,30.656,30.252,30.417,1143934,0
2017-07-18,30.257,30.467,29.958,30.467,874411,0
2017-07-19,30.616,30.796,30.616,30.636,1017168,0
2017-07-20,30.666,30.666,30.367,30.567,773368,0
2017-07-21,30.577,31.01,30.447,30.656,1127939,0
2017-07-24,30.686,30.916,30.597,30.836,905513,0
2017-07-25,30.906,31.145,30.656,31.015,1544996,0
2017-07-26,31.115,31.115,30.896,30.985,775465,0
2017-07-27,31.055,31.24,30.626,31.115,1110056,0
2017-07-28,30.946,31.055,30.392,30.487,959595,0
2017-07-31,30.527,30.616,30.318,30.417,852400,0
2017-08-01,30.577,30.597,30.287,30.337,1248506,0
2017-08-02,30.926,31.25,30.686,31.105,2374437,0
2017-08-03,31.295,31.295,30.497,30.606,1140498,0
2017-08-04,30.696,30.801,30.477,30.636,651422,0
2017-08-07,30.706,31.095,30.626,30.946,1443114,0
2017-08-08,30.946,31.225,30.557,30.686,1323706,0
2017-08-09,30.417,30.547,29.928,30.337,1133152,0
2017-08-10,30.118,30.257,29.32,29.32,1402254,0
2017-08-11,29.27,29.475,29.14,29.22,1233042,0
2017-08-14,29.18,29.685,29.18,29.62,1619048,0
2017-08-15,29.71,29.9,29.56,29.59,885968,0
2017-08-16,29.74,30.19,29.74,30.08,822871,0
2017-08-17,29.96,30.2,29.48,29.48,1195763,0
2017-08-18,29.4,29.97,29.19,29.67,2924300,0
2017-08-21,29.66,29.99,29.4,29.53,1421453,0
2017-08-22,29.68,30.12,29.62,30.08,964689,0
2017-08-23,29.87,30.18,29.73,30.1,630777,0
2017-08-24,30.23,30.32,30.07,30.29,638154,0
2017-08-25,30.43,30.62,30.19,30.3,501657,0
2017-08-28,30.32,30.45,30.19,30.41,427938,0
2017-08-29,30.1,30.68,30.075,30.61,641426,0
2017-08-30,30.67,31,30.5962,30.92,1346666,0
2017-08-31,31,31.43,30.93,31.35,1216076,0
2017-09-01,31.4,31.47,31.14,31.34,1327081,0
2017-09-05,31.25,31.375,30.61,30.87,978075,0
2017-09-06,30.94,30.94,30.41,30.43,1884835,0
2017-09-07,30.45,30.545,30.25,30.36,1476675,0
2017-09-08,30.27,30.53,30.13,30.44,1078486,0
2017-09-11,30.74,31.44,30.54,31.25,2447919,0
2017-09-12,31.42,31.45,31.1,31.14,1832645,0
2017-09-13,31.01,31.24,30.88,31.02,1348503,0
2017-09-14,30.83,30.96,30.67,30.71,859628,0
2017-09-15,30.55,30.8,30.55,30.72,2194813,0
2017-09-18,30.86,30.91,30.51,30.76,1577838,0
2017-09-19,30.95,31.6,30.91,31.44,1572247,0
2017-09-20,31.46,31.51,30.16,30.41,2509530,0
2017-09-21,30.23,30.33,29.63,29.76,2903850,0
2017-09-22,29.7,29.82,29.36,29.44,3327876,0
2017-09-25,29.08,29.08,28.27,28.28,5744403,0
2017-09-26,28.34,28.68,27.76,27.82,3442331,0
2017-09-27,28.11,28.9292,27.84,28.81,5105842,0
2017-09-28,28.62,30.195,28.58,29.92,7514912,0
2017-09-29,29.92,30.14,28.44,28.55,4216985,0
2017-10-02,28.69,29.38,28.66,29.29,2982551,0
2017-10-03,29.45,29.65,29.24,29.55,2195653,0
2017-10-04,29.46,29.89,29.46,29.82,2771990,0
2017-10-05,29.86,30.03,29.61,29.77,1729238,0
2017-10-06,29.55,30.09,29.5,29.79,3277915,0
2017-10-09,29.79,29.82,29.46,29.48,1465949,0
2017-10-10,28.11,28.98,28.02,28.57,2960556,0
2017-10-11,28.54,28.8,28.28,28.4,2081650,0
2017-10-12,28.36,28.73,28.24,28.28,2228731,0
2017-10-13,28.48,28.57,28.1,28.24,5573795,0
2017-10-16,28.4,28.705,28.2,28.61,1546243,0
2017-10-17,28.47,29,28.47,28.86,2455492,0
2017-10-18,28.96,29.14,28.9,28.99,2081625,0
2017-10-19,28.16,28.16,27.59,27.85,3915903,0
2017-10-20,28.01,28.25,27.915,27.96,1592906,0
2017-10-23,28.11,28.325,27.85,28.02,2042895,0
2017-10-24,28,28.39,28,28.31,1362809,0
2017-10-25,28.22,28.47,27.97,28.31,2335140,0
2017-10-26,28.35,28.48,27.89,27.92,1413740,0
2017-10-27,28.04,28.47,27.62,28.44,1738627,0
2017-10-30,28.46,28.46,27.8,27.9,2084619,0
2017-10-31,28,28.42,27.84,28.28,1173601,0
2017-11-01,28.51,28.59,28.205,28.42,1183718,0
2017-11-02,28.37,28.57,28.02,28.49,1872709,0
2017-11-03,28.75,28.87,27.965,28.02,2842717,0
2017-11-06,27.92,28.47,27.54,28.46,2147165,0
2017-11-07,28.22,28.22,27.29,27.66,2651939,0
2017-11-08,27.58,28.47,27.49,28.26,3233033,0
2017-11-09,28.13,28.36,27.89,28.32,2035127,0
2017-11-10,28.27,28.735,28.21,28.61,2191695,0
