Date,Open,High,Low,Close,Volume,OpenInt
1993-10-13,5.28,5.3075,5.2064,5.2524,561937,0
1993-10-14,5.2157,5.2157,5.0504,5.1238,824387,0
1993-10-15,5.1238,5.1514,5.0686,5.0962,624661,0
1993-10-18,5.0962,5.2157,5.0962,5.1973,1044804,0
1993-10-19,5.1238,5.3902,5.1238,5.3444,861851,0
1993-10-20,5.3444,5.3444,5.271,5.2892,688916,0
1993-10-21,5.2892,5.3167,5.271,5.2892,576525,0
1993-10-22,5.2892,5.2892,5.1238,5.1238,818726,0
1993-10-25,5.0686,5.0962,5.0504,5.0504,1201623,0
1993-10-26,5.0686,5.1238,5.0504,5.0686,935904,0
1993-10-27,5.0686,5.1973,5.0686,5.1973,502037,0
1993-10-28,5.1973,5.2892,5.1514,5.2433,1432713,0
1993-10-29,5.2433,5.2433,5.1514,5.1696,1068763,0
1993-11-01,5.1238,5.2433,5.1238,5.2433,460000,0
1993-11-02,5.2157,5.2157,5.1514,5.1696,400761,0
1993-11-03,5.1696,5.2157,5.0686,5.0962,851179,0
1993-11-04,5.0686,5.0686,4.8759,4.8944,494849,0
1993-11-05,4.8483,4.8944,4.7934,4.8944,703726,0
1993-11-08,4.8944,4.8944,4.8208,4.8208,317559,0
1993-11-09,4.8759,4.922,4.8208,4.8483,449983,0
1993-11-10,4.8759,5.0686,4.8759,5.023,897785,0
1993-11-11,4.9773,4.9954,4.922,4.9773,652976,0
1993-11-12,4.9773,5.023,4.9496,4.9954,627059,0
1993-11-15,4.9496,4.9773,4.8483,4.8944,539498,0
1993-11-16,4.8759,4.8944,4.8208,4.8759,308191,0
1993-11-17,4.8483,4.8483,4.7016,4.7474,797598,0
1993-11-18,4.7474,4.7474,4.628,4.6554,1053736,0
1993-11-19,4.6554,4.6554,4.5821,4.628,662560,0
1993-11-22,4.5821,4.6005,4.4809,4.527,554530,0
1993-11-23,4.527,4.7747,4.5085,4.6741,1075298,0
1993-11-24,4.7016,4.7474,4.6741,4.6741,876877,0
1993-11-26,4.7016,4.72,4.6741,4.72,213014,0
1993-11-29,4.72,4.7474,4.527,4.527,546037,0
1993-11-30,4.5546,4.7747,4.527,4.7747,489624,0
1993-12-01,4.8944,4.9954,4.7934,4.922,698716,0
1993-12-02,4.9773,5.0962,4.9496,5.0962,1464297,0
1993-12-03,5.0962,5.0962,5.023,5.0686,1190734,0
1993-12-06,5.023,5.023,4.8759,4.8944,614640,0
1993-12-07,4.8759,4.922,4.8208,4.922,1030213,0
1993-12-08,5.1514,5.3167,5.1514,5.2892,2727560,0
1993-12-09,5.271,5.5645,5.271,5.4635,1020631,0
1993-12-10,5.4176,5.4635,5.3167,5.4635,1531599,0
1993-12-13,5.436,5.5371,5.4176,5.5371,1107754,0
1993-12-14,5.5371,5.638,5.5096,5.638,998630,0
1993-12-15,5.6104,5.6104,5.436,5.436,758829,0
1993-12-16,5.4635,5.5371,5.4635,5.491,532748,0
1993-12-17,5.5096,5.5371,5.4635,5.4635,627275,0
1993-12-20,5.4545,5.4729,5.2524,5.28,490057,0
1993-12-21,5.3257,5.5096,5.2341,5.4729,439744,0
1993-12-22,5.4545,5.5281,5.4269,5.5281,603315,0
1993-12-23,5.5096,5.6012,5.4729,5.5462,754036,0
1993-12-27,5.5462,5.6012,5.5281,5.6012,253088,0
1993-12-28,5.5829,5.73,5.5829,5.675,791718,0
1993-12-29,5.675,5.7025,5.6012,5.6197,490714,0
1993-12-30,5.6197,5.7025,5.5829,5.675,1281123,0
1993-12-31,5.7025,5.73,5.6012,5.73,294907,0
1994-01-03,5.6197,5.675,5.5462,5.6197,816982,0
1994-01-04,5.6012,5.675,5.5462,5.675,1043283,0
1994-01-05,5.6566,5.6566,5.5281,5.5462,652319,0
1994-01-06,5.6012,5.6566,5.5281,5.6012,527956,0
1994-01-07,5.6197,5.675,5.6012,5.6566,416877,0
1994-01-10,5.675,5.7483,5.6197,5.7483,1037400,0
1994-01-11,5.7483,5.7483,5.6566,5.73,646226,0
1994-01-12,5.7483,5.8494,5.7483,5.7759,852702,0
1994-01-13,5.7483,5.7483,5.6012,5.675,447588,0
1994-01-14,5.7025,5.7483,5.6197,5.7025,564986,0
1994-01-17,5.7025,5.73,5.675,5.7025,212356,0
1994-01-18,5.7025,5.73,5.5829,5.5829,317559,0
1994-01-19,5.5829,5.6197,5.5462,5.6197,450633,0
1994-01-20,5.6197,5.7025,5.5829,5.7025,703941,0
1994-01-21,5.73,5.73,5.5829,5.6197,648836,0
1994-01-24,5.6566,5.675,5.5829,5.5829,338248,0
1994-01-25,5.675,5.7759,5.381,5.4269,760571,0
1994-01-26,5.4545,5.5462,5.4269,5.5281,233488,0
1994-01-27,5.5096,5.5829,5.4269,5.4729,136999,0
1994-01-28,5.5281,5.8033,5.5281,5.8033,297301,0
1994-01-31,5.7483,5.8218,5.7025,5.8033,459130,0
1994-02-01,5.8033,5.8033,5.5096,5.7759,1019104,0
1994-02-02,5.7025,5.7025,5.5281,5.675,1644201,0
1994-02-03,5.6566,6.0148,5.6566,5.8953,1465387,0
1994-02-04,5.9225,6.0973,5.8494,5.8494,1285480,0
1994-02-07,5.7759,5.8033,5.6197,5.7483,890383,0
1994-02-08,5.7759,5.8679,5.6197,5.8033,537978,0
1994-02-09,5.7759,6.0973,5.7483,6.0421,1798406,0
1994-02-10,5.9963,6.0421,5.8953,5.8953,1434890,0
1994-02-11,5.9225,5.9688,5.8494,5.9225,561500,0
1994-02-14,5.8679,6.0148,5.8679,5.9225,1445782,0
1994-02-15,5.9225,6.0698,5.9225,5.9963,927407,0
1994-02-16,6.0148,6.0421,5.9688,5.9963,471109,0
1994-02-17,6.0148,6.0698,5.9963,6.0148,590685,0
1994-02-18,6.0148,6.0421,5.8953,5.9411,379413,0
1994-02-22,5.9688,5.9963,5.8953,5.9411,580232,0
1994-02-23,5.9225,5.9225,5.7759,5.8218,572386,0
1994-02-24,5.7759,5.7759,5.5829,5.7025,446499,0
1994-02-25,5.7025,5.73,5.5829,5.7025,344566,0
1994-02-28,5.73,5.8033,5.7025,5.7759,834188,0
1994-03-01,5.73,5.7483,5.5829,5.7483,649491,0
1994-03-02,5.6197,5.7025,5.5281,5.675,556927,0
1994-03-03,5.675,5.7025,5.6197,5.675,389217,0
1994-03-04,5.675,5.73,5.6012,5.6566,383770,0
1994-03-07,5.675,5.7025,5.6012,5.7025,377675,0
1994-03-08,5.7025,5.7483,5.6197,5.6197,472417,0
1994-03-09,5.6012,5.7759,5.6012,5.7759,1698433,0
1994-03-10,5.7759,5.8033,5.6012,5.675,762094,0
1994-03-11,5.675,6.0421,5.675,5.9963,2095709,0
1994-03-14,6.0148,6.1981,6.0148,6.1247,688698,0
1994-03-15,6.1247,6.1981,6.0973,6.1247,298172,0
1994-03-16,6.0973,6.1981,5.9688,6.1431,741840,0
1994-03-17,6.1247,6.2717,6.0973,6.2717,647531,0
1994-03-18,6.2717,6.3453,6.1981,6.3175,1232991,0
1994-03-21,6.0698,6.0698,5.9225,6.0421,785400,0
1994-03-22,6.0698,6.0698,6.0148,6.0421,362207,0
1994-03-23,6.0698,6.0973,5.9688,5.9963,231308,0
1994-03-24,5.9411,5.9688,5.8218,5.8218,624661,0
1994-03-25,5.8859,5.9872,5.8585,5.9135,462182,0
1994-03-28,5.8401,5.8585,5.7665,5.7665,596126,0
1994-03-29,5.7665,5.7853,5.436,5.4729,999285,0
1994-03-30,5.1696,5.5462,5.1696,5.436,973146,0
1994-03-31,5.436,5.6197,5.436,5.5645,402064,0
1994-04-04,5.3995,5.5096,5.3995,5.3995,486792,0
1994-04-05,5.4176,5.638,5.4176,5.638,673448,0
1994-04-06,5.6657,5.739,5.5645,5.6931,471329,0
1994-04-07,5.6657,5.7117,5.6197,5.6931,557143,0
1994-04-08,5.6657,5.7665,5.6657,5.6657,519462,0
1994-04-11,5.638,5.6657,5.491,5.5096,672578,0
1994-04-12,5.5462,5.5462,5.2157,5.2157,313640,0
1994-04-13,5.2892,5.3444,4.8669,5.0962,1065279,0
1994-04-14,5.1238,5.2433,5.0686,5.1696,546472,0
1994-04-15,5.271,5.4729,5.271,5.3167,808922,0
1994-04-18,5.271,5.3444,5.0686,5.0962,727901,0
1994-04-19,5.0962,5.0962,4.922,4.922,1027599,0
1994-04-20,4.9773,5.0504,4.8944,4.922,969228,0
1994-04-21,4.9773,5.0504,4.8944,5.0504,685210,0
1994-04-22,5.023,5.1238,4.9954,4.9954,373314,0
1994-04-25,4.9954,5.1238,4.9954,5.1238,244374,0
1994-04-26,5.0686,5.0962,5.023,5.0686,337596,0
1994-04-28,5.1238,5.1973,5.0686,5.1514,666917,0
1994-04-29,5.1238,5.3444,5.1238,5.271,784097,0
1994-05-02,5.271,5.3444,5.2433,5.3444,170756,0
1994-05-03,5.3167,5.4176,5.2892,5.3626,376582,0
1994-05-04,5.3995,5.5096,5.3626,5.4729,224120,0
1994-05-05,5.5096,5.5096,5.4176,5.5096,1012353,0
1994-05-06,5.436,5.436,5.2892,5.3444,727683,0
1994-05-09,5.3167,5.3167,5.1696,5.1973,434516,0
1994-05-10,5.2433,5.436,5.2433,5.436,566072,0
1994-05-11,5.3995,5.4729,5.3167,5.3444,473286,0
1994-05-12,5.3444,5.4729,5.3444,5.436,746412,0
1994-05-13,5.5096,5.6931,5.5096,5.5922,700458,0
1994-05-16,5.5462,5.6197,5.5096,5.5462,431907,0
1994-05-17,5.5462,5.5922,5.4729,5.5922,623355,0
1994-05-18,5.5922,5.9135,5.5462,5.9135,659728,0
1994-05-19,5.8401,5.8401,5.7117,5.7665,215193,0
1994-05-20,5.8127,5.8401,5.739,5.7665,462395,0
1994-05-23,5.739,5.7665,5.6657,5.6931,233705,0
1994-05-24,5.638,5.739,5.491,5.6197,575874,0
1994-05-25,5.6931,5.7853,5.6657,5.739,392701,0
1994-05-26,5.7117,5.7117,5.5462,5.6931,374622,0
1994-05-27,5.638,5.638,5.5462,5.5922,117179,0
1994-05-31,5.5096,5.5922,5.4729,5.5922,257882,0
1994-06-01,5.5462,5.6197,5.491,5.6197,306450,0
1994-06-02,5.5922,5.638,5.5096,5.5462,168798,0
1994-06-03,5.5096,5.5922,5.491,5.5096,135473,0
1994-06-06,5.5645,5.7117,5.5462,5.638,261365,0
1994-06-07,5.6657,5.6657,5.5462,5.5462,119573,0
1994-06-08,5.5462,5.5462,5.4176,5.436,134819,0
1994-06-09,5.4729,5.5096,5.436,5.4729,97578,0
1994-06-10,5.436,5.491,5.4176,5.4729,89736,0
1994-06-13,5.4176,5.5096,5.4176,5.491,80805,0
1994-06-14,5.436,5.5645,5.436,5.491,99319,0
1994-06-15,5.491,5.5096,5.4729,5.5096,453251,0
1994-06-16,5.4729,5.6197,5.4729,5.5645,378979,0
1994-06-17,5.6197,5.739,5.5462,5.739,613120,0
1994-06-20,5.739,5.739,5.638,5.6931,617476,0
1994-06-21,5.638,5.638,5.4729,5.491,212356,0
1994-06-22,5.491,5.638,5.491,5.5462,219984,0
1994-06-23,5.5922,5.5922,5.436,5.491,615948,0
1994-06-24,5.4729,5.491,5.4176,5.436,295344,0
1994-06-27,5.4085,5.4819,5.3257,5.3257,4718942,0
1994-06-28,5.3257,5.3257,5.0873,5.2064,411213,0
1994-06-29,5.179,5.3535,5.179,5.3257,323875,0
1994-06-30,5.28,5.3257,5.2341,5.28,258753,0
1994-07-01,5.3075,5.3075,5.179,5.28,273999,0
1994-07-05,5.2341,5.2341,5.1149,5.1331,638167,0
1994-07-06,5.1331,5.179,5.1331,5.1608,157037,0
1994-07-07,5.179,5.3535,5.1331,5.3257,485487,0
1994-07-08,5.28,5.381,5.2341,5.381,439963,0
1994-07-11,5.3535,5.3535,5.2524,5.3257,214972,0
1994-07-12,5.3257,5.3257,5.2064,5.28,201467,0
1994-07-13,5.2524,5.3535,5.2524,5.28,437568,0
1994-07-14,5.3075,5.6566,5.3075,5.6104,661252,0
1994-07-15,5.5829,5.5829,5.436,5.4819,284453,0
1994-07-18,5.436,5.436,5.2524,5.3075,449766,0
1994-07-19,5.3257,5.3535,5.3075,5.3075,324964,0
1994-07-20,5.3257,5.3257,5.2064,5.2341,195371,0
1994-07-21,5.2341,5.2341,5.1331,5.1331,84945,0
1994-07-22,5.1608,5.3257,5.1331,5.3257,243506,0
1994-07-25,5.3075,5.436,5.2524,5.436,301875,0
1994-07-26,5.436,5.4819,5.4085,5.4819,353931,0
1994-07-27,5.436,5.5371,5.4085,5.4819,279661,0
1994-07-28,5.4545,5.5371,5.4085,5.5371,174025,0
1994-07-29,5.5096,5.5556,5.4819,5.5096,183390,0
1994-08-01,5.4545,5.5096,5.436,5.4819,252437,0
1994-08-02,5.5096,5.5096,5.3257,5.381,192104,0
1994-08-03,5.3257,5.4085,5.3257,5.3257,277918,0
1994-08-04,5.3257,5.5556,5.3075,5.4085,470237,0
1994-08-05,5.3535,5.3535,5.28,5.3257,657987,0
1994-08-08,5.3535,5.5096,5.3535,5.4545,420797,0
1994-08-09,5.436,5.5556,5.4085,5.5096,484175,0
1994-08-10,5.4545,5.73,5.4545,5.7025,540807,0
1994-08-11,5.675,5.9502,5.675,5.8585,1930614,0
1994-08-12,5.8585,5.8767,5.7483,5.8218,385947,0
1994-08-15,5.8585,5.9046,5.8033,5.8767,414481,0
1994-08-16,5.8585,5.9502,5.8218,5.8585,545816,0
1994-08-17,5.8585,5.9502,5.8218,5.9502,421449,0
1994-08-18,5.9502,5.9502,5.8033,5.8218,425152,0
1994-08-19,5.8767,5.9046,5.8218,5.8585,419271,0
1994-08-22,5.8218,5.8767,5.8033,5.8767,545816,0
1994-08-23,5.8767,6.0052,5.8767,5.9046,215193,0
1994-08-24,5.9046,5.9321,5.8218,5.9046,363513,0
1994-08-25,5.8767,5.9046,5.8585,5.8767,268552,0
1994-08-26,5.9046,6.0515,5.8767,6.0329,395099,0
1994-08-29,6.0329,6.0515,6.0052,6.0329,636859,0
1994-08-30,6.0329,6.0329,5.9046,5.9321,207130,0
1994-08-31,5.9046,5.9321,5.73,5.8585,606367,0
1994-09-01,5.8218,5.9046,5.7759,5.9046,467407,0
1994-09-02,5.9046,5.9502,5.8585,5.8585,183610,0
1994-09-06,5.8585,5.9321,5.7759,5.8767,247426,0
1994-09-07,5.8585,5.8767,5.8218,5.8585,80367,0
1994-09-08,5.8585,5.9321,5.8585,5.9321,50968,0
1994-09-09,5.8585,5.8585,5.7483,5.7759,801300,0
1994-09-12,5.7483,5.7483,5.6566,5.675,130682,0
1994-09-13,5.6566,5.6566,5.436,5.5556,374188,0
1994-09-14,5.5556,5.5829,5.4545,5.5829,163137,0
1994-09-15,5.629,5.73,5.6104,5.7025,364170,0
1994-09-16,5.6104,5.675,5.5829,5.629,610285,0
1994-09-19,5.629,5.675,5.629,5.629,150068,0
1994-09-20,5.5462,5.6931,5.5462,5.6197,327359,0
1994-09-21,5.6197,5.638,5.4452,5.4729,570209,0
1994-09-22,5.5186,5.6657,5.5004,5.5737,174680,0
1994-09-23,5.5462,5.6197,5.5462,5.5737,163353,0
1994-09-26,5.5737,5.8953,5.5737,5.8953,331278,0
1994-09-27,5.8401,5.8401,5.6931,5.7117,314943,0
1994-09-28,5.7117,5.7942,5.6657,5.7665,795420,0
1994-09-29,5.8127,5.8127,5.5922,5.5922,773857,0
1994-09-30,5.6197,5.7942,5.5737,5.739,309500,0
1994-10-03,5.739,5.739,5.5556,5.5922,423626,0
1994-10-04,5.5922,5.638,5.5186,5.5462,911291,0
1994-10-05,5.5004,5.5462,5.3717,5.4176,840287,0
1994-10-06,5.3995,5.5004,5.3995,5.4729,378543,0
1994-10-07,5.4452,5.5737,5.4452,5.5462,164879,0
1994-10-10,5.5462,5.5737,5.5186,5.5737,79716,0
1994-10-11,5.5186,5.739,5.5186,5.739,309500,0
1994-10-12,5.739,5.7665,5.6931,5.739,276176,0
1994-10-13,5.7942,5.9688,5.7942,5.8953,380938,0
1994-10-14,5.8401,5.9225,5.7942,5.9225,177511,0
1994-10-17,5.8953,5.8953,5.8127,5.8679,399232,0
1994-10-18,5.8679,5.9411,5.8401,5.9225,225210,0
1994-10-19,5.8679,5.9411,5.7942,5.8401,338470,0
1994-10-20,5.8953,5.8953,5.8127,5.8679,442796,0
1994-10-21,5.8679,5.9225,5.8401,5.8953,383334,0
1994-10-24,5.8953,6.0148,5.8401,5.8401,835280,0
1994-10-25,5.7117,5.8127,5.6657,5.6931,476554,0
1994-10-26,5.6931,5.6931,5.5737,5.638,303615,0
1994-10-27,5.6657,5.7117,5.6657,5.6931,246992,0
1994-10-28,5.7117,5.8127,5.6931,5.8127,557795,0
1994-10-31,5.8127,5.8127,5.7665,5.8127,175115,0
1994-11-01,5.7665,5.7665,5.6657,5.739,136345,0
1994-11-02,5.6931,5.7117,5.5922,5.6657,352189,0
1994-11-03,5.6657,5.9225,5.6657,5.8401,436915,0
1994-11-04,5.9411,5.9411,5.7942,5.7942,272908,0
1994-11-07,5.7942,5.7942,5.739,5.7665,176422,0
1994-11-08,5.7942,5.8953,5.7942,5.8401,273779,0
1994-11-09,5.8953,5.8953,5.7665,5.7942,429943,0
1994-11-10,5.8401,5.8679,5.7942,5.8679,204736,0
1994-11-11,5.8127,5.8401,5.7942,5.8127,148542,0
1994-11-14,5.8127,5.8401,5.7942,5.8127,325182,0
1994-11-15,5.8679,5.8679,5.6931,5.6931,595475,0
1994-11-16,5.7117,5.739,5.638,5.6931,1033264,0
1994-11-17,5.739,5.739,5.6931,5.7117,527086,0
1994-11-18,5.739,5.7665,5.6931,5.739,463705,0
1994-11-21,5.739,5.7665,5.6197,5.638,209745,0
1994-11-22,5.6197,5.6931,5.5186,5.5186,776034,0
1994-11-23,5.4729,5.5004,5.271,5.3444,660818,0
1994-11-25,5.3995,5.4176,5.3444,5.3717,215193,0
1994-11-28,5.3995,5.4176,5.3444,5.3717,1133450,0
1994-11-29,5.3717,5.3717,5.2892,5.3167,684123,0
1994-11-30,5.3444,5.3444,5.2157,5.2157,719624,0
1994-12-01,5.2433,5.2892,5.2433,5.2433,769719,0
1994-12-02,5.2433,5.3167,5.2433,5.2892,786491,0
1994-12-05,5.2892,5.3717,5.271,5.3444,432559,0
1994-12-06,5.3167,5.3717,5.2892,5.2892,1204673,0
1994-12-07,5.271,5.3167,5.271,5.3167,561937,0
1994-12-08,5.3167,5.3444,5.271,5.271,407729,0
1994-12-09,5.271,5.3167,5.1973,5.2157,839418,0
1994-12-12,5.1696,5.271,5.1514,5.271,626186,0
1994-12-13,5.3167,5.3717,5.2892,5.2892,1549674,0
1994-12-14,5.3167,5.4176,5.3167,5.4176,432992,0
1994-12-15,5.4176,5.5737,5.3995,5.5737,473286,0
1994-12-16,5.6657,5.6657,5.5922,5.6657,721368,0
1994-12-19,5.6657,5.6657,5.5004,5.5004,169670,0
1994-12-20,5.5186,5.5186,5.4729,5.4729,371136,0
1994-12-21,5.4729,5.5462,5.4176,5.4176,546037,0
1994-12-22,5.4635,5.5556,5.4085,5.436,337376,0
1994-12-23,5.4085,5.4635,5.3902,5.4085,265069,0
1994-12-27,5.4085,5.4819,5.4085,5.4635,243941,0
1994-12-28,5.4635,5.5371,5.4635,5.5371,180779,0
1994-12-29,5.5371,5.629,5.5371,5.5556,190143,0
1994-12-30,5.5556,5.629,5.5096,5.6104,273126,0
1995-01-03,5.5829,5.6839,5.5371,5.6839,292508,0
1995-01-04,5.6566,5.6839,5.5556,5.629,348486,0
1995-01-05,5.629,5.739,5.6104,5.739,399673,0
1995-01-06,5.7025,5.8127,5.6839,5.7759,946581,0
1995-01-09,5.739,5.7576,5.7025,5.7025,355891,0
1995-01-10,5.7025,5.739,5.6566,5.6566,289677,0
1995-01-11,5.7025,5.7025,5.6104,5.6839,195371,0
1995-01-12,5.7025,5.7576,5.6839,5.7025,131117,0
1995-01-13,5.739,5.8585,5.7025,5.8585,560629,0
1995-01-16,5.8309,5.8859,5.8309,5.8309,288805,0
1995-01-17,5.8309,5.9321,5.8309,5.9321,448896,0
1995-01-18,5.8859,5.9046,5.7576,5.8585,233921,0
1995-01-19,5.8127,5.8309,5.739,5.7759,186221,0
1995-01-20,5.7759,5.7759,5.6839,5.7576,362863,0
1995-01-23,5.7025,5.739,5.6566,5.7025,219111,0
1995-01-24,5.7025,5.739,5.6566,5.6839,881455,0
1995-01-25,5.7025,5.7576,5.6566,5.739,310586,0
1995-01-26,5.739,5.8127,5.739,5.8127,174896,0
1995-01-27,5.8585,5.9321,5.8585,5.9046,276394,0
1995-01-30,5.8585,5.9046,5.8309,5.8859,219984,0
1995-01-31,5.8859,6.0788,5.8859,6.0329,903234,0
1995-02-01,6.0329,6.1247,6.0052,6.0788,849872,0
1995-02-02,6.1063,6.18,6.0788,6.1247,626840,0
1995-02-03,6.1063,6.3819,6.1063,6.3819,1246711,0
1995-02-06,6.2809,6.3819,6.2624,6.3085,659512,0
1995-02-07,6.2809,6.2809,6.0515,6.1617,576964,0
1995-02-08,6.1617,6.1617,6.0052,6.0329,674974,0
1995-02-09,5.9776,6.1247,5.9321,6.0329,579140,0
1995-02-10,6.0052,6.1617,6.0052,6.1063,821340,0
1995-02-13,6.1617,6.18,6.0788,6.0788,379632,0
1995-02-14,6.1063,6.1617,6.0515,6.1247,265069,0
1995-02-15,6.1247,6.1617,6.0788,6.1247,832880,0
1995-02-16,6.1247,6.2624,6.1063,6.2624,675844,0
1995-02-17,6.2624,6.2624,6.1617,6.2074,298392,0
1995-02-21,6.2348,6.2348,6.1617,6.2074,416658,0
1995-02-22,6.18,6.2624,6.1247,6.1247,270730,0
1995-02-23,6.1617,6.1617,6.0788,6.1063,858145,0
1995-02-24,6.1063,6.1617,6.0788,6.1617,600706,0
1995-02-27,6.1247,6.2624,6.1247,6.2074,443230,0
1995-02-28,6.2074,6.2074,6.1617,6.18,488099,0
1995-03-01,6.18,6.2348,6.18,6.2074,475904,0
1995-03-02,6.2074,6.2624,6.18,6.2074,202121,0
1995-03-03,6.18,6.2348,6.18,6.2348,157037,0
1995-03-06,6.2074,6.5288,6.18,6.5013,915430,0
1995-03-07,6.4738,6.5563,6.3819,6.4277,1367373,0
1995-03-08,6.4001,6.5563,6.4001,6.4738,930239,0
1995-03-09,6.4738,6.5013,6.4277,6.4738,460441,0
1995-03-10,6.4738,6.584,6.4552,6.5288,724850,0
1995-03-13,6.5563,6.6848,6.5288,6.6114,419924,0
1995-03-14,6.6298,6.8045,6.6114,6.6298,956595,0
1995-03-15,6.584,6.7772,6.584,6.7582,854663,0
1995-03-16,6.7772,6.9054,6.7307,6.7772,860760,0
1995-03-17,6.7772,6.8045,6.7307,6.7772,1348641,0
1995-03-20,6.7772,6.8502,6.7307,6.7307,480693,0
1995-03-21,6.7772,6.9237,6.7582,6.8502,606146,0
1995-03-22,6.8045,6.8228,6.7582,6.8045,442143,0
1995-03-23,6.7772,6.8228,6.6848,6.7032,334115,0
1995-03-24,6.7402,6.9237,6.7216,6.8867,590901,0
1995-03-27,6.8685,6.942,6.8502,6.9237,295344,0
1995-03-28,6.9237,6.942,6.8685,6.9237,272908,0
1995-03-29,6.9237,6.9697,6.8502,6.8685,371574,0
1995-03-30,6.9237,6.9697,6.8685,6.9697,345002,0
1995-03-31,6.9697,6.9697,6.8867,6.942,293382,0
1995-04-03,6.8685,6.942,6.8685,6.9237,194936,0
1995-04-04,6.9237,6.942,6.8132,6.8685,319082,0
1995-04-05,6.8132,6.8685,6.7402,6.7676,316252,0
1995-04-06,6.7402,6.7676,6.6207,6.6941,407513,0
1995-04-07,6.7216,6.8685,6.6207,6.8685,409256,0
1995-04-10,6.8685,7.1164,6.8132,7.0429,534491,0
1995-04-11,7.0154,7.1625,6.9972,6.9972,782352,0
1995-04-12,6.9697,7.0154,6.9697,6.9972,402719,0
1995-04-13,7.0154,7.0429,6.9237,7.0429,330191,0
1995-04-17,7.0429,7.0429,6.8685,6.8867,394444,0
1995-04-18,6.8867,6.8867,6.7402,6.795,306885,0
1995-04-19,6.7676,6.8132,6.7216,6.795,288805,0
1995-04-20,6.8502,6.9697,6.8132,6.9697,216276,0
1995-04-21,6.9972,6.9972,6.8867,6.9237,261365,0
1995-04-24,6.9237,6.9697,6.8867,6.9697,271168,0
1995-04-25,6.9697,7.0889,6.9237,7.0704,325400,0
1995-04-26,7.0889,7.19,6.9972,7.19,688916,0
1995-04-27,7.1625,7.2726,7.144,7.2451,298608,0
1995-04-28,7.2175,7.2175,7.0889,7.19,211925,0
1995-05-01,7.2175,7.2175,7.144,7.2175,396403,0
1995-05-02,7.2175,7.2451,7.19,7.2451,237187,0
1995-05-03,7.2451,7.3182,7.2451,7.3182,413611,0
1995-05-04,7.4196,7.4931,7.3001,7.3182,805438,0
1995-05-05,7.346,7.3736,7.2451,7.2726,511838,0
1995-05-08,7.2175,7.2726,7.0889,7.2726,407074,0
1995-05-09,7.2726,7.2726,6.9697,7.0704,426678,0
1995-05-10,7.0429,7.0889,6.7216,6.9697,674756,0
1995-05-11,6.9972,7.19,6.9972,7.0889,528392,0
1995-05-12,7.0704,7.19,7.0704,7.1625,367436,0
1995-05-15,7.2726,7.392,7.2175,7.392,285108,0
1995-05-16,7.392,7.392,7.3001,7.3001,491799,0
1995-05-17,7.3182,7.3736,7.3001,7.346,213014,0
1995-05-18,7.3182,7.346,7.1164,7.144,716792,0
1995-05-19,7.0154,7.0704,6.8502,7.0429,1342328,0
1995-05-22,7.0429,7.2726,7.0429,7.2175,434299,0
1995-05-23,7.2451,7.2819,7.0429,7.1164,440183,0
1995-05-24,7.0889,7.19,7.0154,7.0889,539498,0
1995-05-25,7.0429,7.0889,6.9237,7.0889,329537,0
1995-05-26,7.1164,7.1164,6.9972,7.0429,402719,0
1995-05-30,7.0429,7.0704,6.7402,6.795,592647,0
1995-05-31,6.8132,6.8132,6.6941,6.7676,1285914,0
1995-06-01,6.8502,7.144,6.795,7.144,772332,0
1995-06-02,7.0889,7.0889,6.942,7.0154,822865,0
1995-06-05,6.9972,7.0704,6.9237,7.0704,605713,0
1995-06-06,7.0704,7.1164,7.0154,7.1164,414701,0
1995-06-07,7.1164,7.1164,6.8867,6.9697,373970,0
1995-06-08,6.9237,6.942,6.8132,6.8685,324093,0
1995-06-09,6.9237,6.9237,6.795,6.8502,278570,0
1995-06-12,6.8685,6.8867,6.6666,6.7216,353931,0
1995-06-13,6.7402,6.8685,6.6207,6.8685,492234,0
1995-06-14,6.8685,6.8685,6.7402,6.8685,268116,0
1995-06-15,6.8502,6.9697,6.8502,6.942,295777,0
1995-06-16,6.9972,6.9972,6.8685,6.942,771027,0
1995-06-19,6.9237,7.0429,6.9237,7.0429,338033,0
1995-06-20,7.0154,7.144,6.9972,7.1164,216714,0
1995-06-21,7.1164,7.1625,7.0889,7.144,1135849,0
1995-06-22,7.1625,7.1625,7.0429,7.1164,348924,0
1995-06-23,7.1625,7.1625,7.0429,7.1164,291638,0
1995-06-26,7.1164,7.1164,7.0154,7.0704,310370,0
1995-06-27,7.0889,7.1164,6.9972,7.0889,538849,0
1995-06-28,7.1258,7.1258,6.9602,7.0522,453466,0
1995-06-29,7.1074,7.1258,7.0064,7.1258,553220,0
1995-06-30,7.1258,7.1808,7.1074,7.1808,328668,0
1995-07-03,7.1534,7.2359,7.1534,7.2359,209091,0
1995-07-05,7.1808,7.3644,7.1534,7.2635,496594,0
1995-07-06,7.1808,7.2084,7.0522,7.0798,527086,0
1995-07-07,7.0798,7.3372,7.0798,7.3372,1535083,0
1995-07-10,7.3644,7.5388,7.3644,7.4837,1044804,0
1995-07-11,7.5111,7.5388,7.4564,7.5111,603315,0
1995-07-12,7.4564,7.8144,7.4564,7.7592,731383,0
1995-07-13,7.7318,7.8144,7.7042,7.7318,362863,0
1995-07-14,7.7318,7.7775,7.6858,7.7775,252215,0
1995-07-17,7.7775,7.8877,7.7318,7.8144,395530,0
1995-07-18,7.8144,7.8144,7.6306,7.6582,398362,0
1995-07-19,7.6582,7.6582,7.3096,7.5574,409690,0
1995-07-20,7.5388,7.6124,7.5111,7.5574,290768,0
1995-07-21,7.585,7.6582,7.5574,7.6306,489406,0
1995-07-24,7.6306,7.7318,7.6306,7.6858,472198,0
1995-07-25,7.6858,7.7042,7.6124,7.6858,355459,0
1995-07-26,7.6858,7.6858,7.5388,7.5574,263328,0
1995-07-27,7.5574,7.6306,7.4837,7.5111,404462,0
1995-07-28,7.5111,7.5388,7.3827,7.4011,235882,0
1995-07-31,7.4378,7.4378,7.1534,7.2635,360248,0
1995-08-01,7.2819,7.4837,7.2635,7.4011,545599,0
1995-08-02,7.4011,7.4378,7.3096,7.3096,603752,0
1995-08-03,7.3096,7.3096,7.0798,7.1258,644918,0
1995-08-04,7.1258,7.1534,6.9328,7.0522,449548,0
1995-08-07,7.0798,7.2819,7.0522,7.2819,434955,0
1995-08-08,7.3372,7.3372,7.0798,7.1258,187092,0
1995-08-09,7.1074,7.3096,7.1074,7.2819,175768,0
1995-08-10,7.2635,7.3644,7.2359,7.3096,260492,0
1995-08-11,7.3372,7.3372,7.2819,7.3096,345219,0
1995-08-14,7.2819,7.4011,7.2635,7.4011,144406,0
1995-08-15,7.3827,7.4011,7.2359,7.3644,191884,0
1995-08-16,7.3096,7.4011,7.2819,7.4011,295122,0
1995-08-17,7.4011,7.5111,7.3827,7.4564,318210,0
1995-08-18,7.4837,7.4837,7.2635,7.3096,332367,0
1995-08-21,7.3644,7.3827,7.2819,7.2819,175115,0
1995-08-22,7.2819,7.3644,7.2635,7.2819,163353,0
1995-08-23,7.3096,7.3372,7.1808,7.1808,491366,0
1995-08-24,7.2084,7.2359,7.1808,7.2084,465885,0
1995-08-25,7.2359,7.3372,7.2359,7.2635,141792,0
1995-08-28,7.2819,7.3644,7.1074,7.2084,410559,0
1995-08-29,7.1808,7.2819,7.1534,7.1808,123280,0
1995-08-30,7.1808,7.2084,7.1258,7.2084,348051,0
1995-08-31,7.1074,7.1258,7.0339,7.1074,370046,0
1995-09-01,7.1258,7.1258,7.0064,7.0522,193844,0
1995-09-05,7.0339,7.1074,7.0339,7.1074,144620,0
1995-09-06,7.0798,7.2635,7.0798,7.2635,345219,0
1995-09-07,7.2084,7.3644,7.2084,7.3644,451287,0
1995-09-08,7.3644,7.4011,7.3096,7.3096,480912,0
1995-09-11,7.3096,7.3372,7.2635,7.2819,564332,0
1995-09-12,7.3372,7.3644,7.2819,7.3644,817853,0
1995-09-13,7.3372,7.4378,7.3372,7.4378,649491,0
1995-09-14,7.4564,7.4837,7.4011,7.4564,475687,0
1995-09-15,7.5574,7.5574,7.2635,7.2635,1013006,0
1995-09-18,7.1534,7.2084,7.1074,7.1534,958118,0
1995-09-19,7.1258,7.2635,7.1258,7.2359,293163,0
1995-09-20,7.2819,7.4011,7.2819,7.4011,192321,0
1995-09-21,7.3736,7.4286,7.346,7.4286,161830,0
1995-09-22,7.392,7.4286,7.3736,7.4286,374405,0
1995-09-25,7.4472,7.5666,7.4472,7.5206,974021,0
1995-09-26,7.548,7.6215,7.5206,7.5666,862721,0
1995-09-27,7.548,7.548,7.4653,7.4931,412304,0
1995-09-28,7.4653,7.5206,7.4472,7.4653,374841,0
1995-09-29,7.4931,7.5206,7.4286,7.4931,277263,0
1995-10-02,7.4931,7.5666,7.4931,7.548,627709,0
1995-10-03,7.4653,7.548,7.4653,7.4931,576964,0
1995-10-04,7.4931,7.4931,7.3736,7.392,383990,0
1995-10-05,7.4286,7.548,7.346,7.548,494415,0
1995-10-06,7.6215,7.7498,7.6215,7.6215,793679,0
1995-10-09,7.6491,7.7498,7.4653,7.548,371574,0
1995-10-10,7.5666,7.6033,7.4931,7.548,390087,0
1995-10-11,7.6215,7.6491,7.4931,7.548,357199,0
1995-10-12,7.548,7.7686,7.548,7.7225,771027,0
1995-10-13,7.7225,7.9429,7.7225,7.8971,664082,0
1995-10-16,7.8695,7.9793,7.8695,7.9429,257228,0
1995-10-17,7.8236,7.9429,7.8236,7.8695,1659013,0
1995-10-18,7.8695,7.9429,7.6033,7.6215,933726,0
1995-10-19,7.6215,7.6215,7.4286,7.6215,1050688,0
1995-10-20,7.5666,7.6033,7.4931,7.548,532748,0
1995-10-23,7.5206,7.6491,7.5206,7.6215,918479,0
1995-10-24,7.6033,7.6033,7.4931,7.5206,420361,0
1995-10-25,7.548,7.5666,7.392,7.4472,348924,0
1995-10-26,7.4472,7.4472,7.1164,7.144,1388284,0
1995-10-27,7.1164,7.144,6.9697,7.144,1395685,0
1995-10-30,7.1164,7.392,7.1164,7.346,748807,0
1995-10-31,7.346,7.4472,7.346,7.392,807181,0
1995-11-01,7.346,7.4653,7.3182,7.4653,546909,0
1995-11-02,7.4653,7.4931,7.4286,7.4931,422977,0
1995-11-03,7.4472,7.6949,7.4472,7.6491,384206,0
1995-11-06,7.6949,7.6949,7.4931,7.4931,416006,0
1995-11-07,7.5206,7.6215,7.4931,7.6215,124803,0
1995-11-08,7.6215,7.6215,7.4472,7.548,485049,0
1995-11-09,7.5206,7.548,7.4653,7.4653,159650,0
1995-11-10,7.4472,7.4472,7.392,7.4472,786054,0
1995-11-13,7.4472,7.4472,7.3736,7.392,458261,0
1995-11-14,7.346,7.4286,7.3182,7.4286,453466,0
1995-11-15,7.392,7.4653,7.3736,7.4653,416224,0
1995-11-16,7.4931,7.6033,7.392,7.6033,346093,0
1995-11-17,7.6033,7.6033,7.4286,7.6033,431907,0
1995-11-20,7.6033,7.6491,7.5206,7.6033,324093,0
1995-11-21,7.6033,7.7498,7.6033,7.7498,303182,0
1995-11-22,7.7498,7.7498,7.6766,7.7225,121534,0
1995-11-24,7.6766,7.7225,7.6215,7.6491,53579,0
1995-11-27,7.6491,7.6949,7.6033,7.6491,227825,0
1995-11-28,7.6215,7.6949,7.4931,7.6949,270948,0
1995-11-29,7.6949,7.6949,7.6215,7.6949,201686,0
1995-11-30,7.6949,7.6949,7.4653,7.4653,425373,0
1995-12-01,7.4931,7.7498,7.4653,7.7225,338904,0
1995-12-04,7.6766,7.8236,7.6491,7.7958,442143,0
1995-12-05,7.7958,7.8695,7.7958,7.842,400541,0
1995-12-06,7.8695,7.9984,7.8695,7.9244,934378,0
1995-12-07,7.9429,7.9793,7.8236,7.8695,719624,0
1995-12-08,7.842,7.8695,7.6949,7.7686,406202,0
1995-12-11,7.7686,7.7686,7.6949,7.7225,195152,0
1995-12-12,7.7225,7.7498,7.6033,7.6949,350228,0
1995-12-13,7.6766,7.6766,7.6215,7.6766,328452,0
1995-12-14,7.6949,7.7958,7.6949,7.7686,756651,0
1995-12-15,7.7686,7.8236,7.5206,7.5666,1093591,0
1995-12-18,7.548,7.548,7.2726,7.346,242851,0
1995-12-19,7.3001,7.4931,7.3001,7.4653,427985,0
1995-12-20,7.4653,7.548,7.4286,7.4286,403808,0
1995-12-21,7.4472,7.5666,7.4472,7.548,739443,0
1995-12-22,7.548,7.6215,7.5206,7.6215,666697,0
1995-12-26,7.6124,7.6306,7.5111,7.6306,250474,0
1995-12-27,7.585,7.6306,7.5388,7.6306,373096,0
1995-12-28,7.6306,7.6306,7.5574,7.585,169232,0
1995-12-29,7.5574,7.7135,7.5388,7.6858,631195,0
1996-01-02,7.6674,7.842,7.585,7.8144,847038,0
1996-01-03,7.842,8.1174,7.842,8.1174,758829,0
1996-01-04,8.0622,8.4663,8.0622,8.1633,1882914,0
1996-01-05,8.1174,8.1174,7.8603,7.8877,853791,0
1996-01-08,7.8877,8.0071,7.8877,7.9614,201686,0
1996-01-09,7.9338,8.0071,7.7411,7.7686,341519,0
1996-01-10,7.6674,7.8144,7.5111,7.5388,411433,0
1996-01-11,7.585,7.7135,7.4837,7.6674,611155,0
1996-01-12,7.6674,7.7868,7.6674,7.7135,281838,0
1996-01-15,7.6674,7.7686,7.6124,7.6858,196898,0
1996-01-16,7.6674,7.842,7.6674,7.842,281838,0
1996-01-17,7.8144,7.8144,7.7135,7.7686,351971,0
1996-01-18,7.7868,8.0622,7.7868,7.9614,720931,0
1996-01-19,7.9888,8.3378,7.9888,8.2642,538849,0
1996-01-22,8.3102,8.6868,8.2917,8.4663,976634,0
1996-01-23,8.4386,8.4663,8.1633,8.3835,689565,0
1996-01-24,8.4111,8.5671,8.3378,8.4663,674974,0
1996-01-25,8.4663,8.4847,8.2917,8.4111,305796,0
1996-01-26,8.4663,8.4663,8.3102,8.4111,694359,0
1996-01-29,8.4111,8.4386,8.3102,8.3656,567378,0
1996-01-30,8.3656,8.4111,8.3656,8.4111,279661,0
1996-01-31,8.4111,8.6131,8.3656,8.6131,1243225,0
1996-02-01,8.6131,8.9898,8.5216,8.9715,903890,0
1996-02-02,8.9437,9.0722,8.8153,9.0722,939388,0
1996-02-05,8.9898,9.2372,8.9715,9.2372,507266,0
1996-02-06,9.219,9.752,9.1452,9.4492,1855035,0
1996-02-07,9.4492,9.4492,9.192,9.3755,1244097,0
1996-02-08,9.347,9.521,9.3191,9.521,861197,0
1996-02-09,9.521,9.521,9.192,9.2936,701764,0
1996-02-12,9.347,9.521,9.2936,9.3943,589158,0
1996-02-13,9.3943,9.4492,9.347,9.422,367652,0
1996-02-14,9.422,9.4672,9.347,9.422,390303,0
1996-02-15,9.3755,9.422,9.347,9.3755,399673,0
1996-02-16,9.347,9.3943,9.219,9.347,637729,0
1996-02-20,9.347,9.4672,9.2745,9.4672,744889,0
1996-02-21,9.4492,9.752,9.4492,9.752,816982,0
1996-02-22,9.797,10.018,9.752,9.752,893866,0
1996-02-23,9.752,9.973,9.752,9.825,777124,0
1996-02-26,9.797,9.797,9.4492,9.4672,657767,0
1996-02-27,9.768,9.797,9.652,9.698,1219705,0
1996-02-28,9.825,10.148,9.797,10.054,1792960,0
1996-02-29,9.956,10.054,9.768,9.871,1295497,0
1996-03-01,9.871,9.973,9.825,9.956,860545,0
1996-03-04,9.956,10.396,9.898,10.275,970969,0
1996-03-05,10.293,10.578,10.293,10.377,1160676,0
1996-03-06,10.377,10.479,10.13,10.2,688916,0
1996-03-07,10.2,10.219,9.956,10.219,978373,0
1996-03-08,9.898,9.973,9.422,9.539,804348,0
1996-03-11,9.4492,10.018,9.3755,10.001,1336010,0
1996-03-12,9.917,10.018,9.825,9.956,599180,0
1996-03-13,10.001,10.091,10.001,10.054,516630,0
1996-03-14,10.054,10.13,10.018,10.054,934378,0
1996-03-15,10.073,10.2,9.898,9.973,1392638,0
1996-03-18,10.054,10.2,10.054,10.091,504868,0
1996-03-19,10.091,10.2,10.091,10.175,816982,0
1996-03-20,10.13,10.148,10.073,10.091,866858,0
1996-03-21,10.091,10.091,10.001,10.018,466536,0
1996-03-22,9.917,10.018,9.871,9.917,1001027,0
1996-03-25,10.001,10.001,9.898,9.956,650800,0
1996-03-26,9.973,9.973,9.898,9.956,345219,0
1996-03-27,9.964,10.063,9.759,9.787,540590,0
1996-03-28,9.742,9.759,9.69,9.708,615732,0
1996-03-29,9.742,9.742,9.557,9.557,499428,0
1996-04-01,9.662,9.834,9.662,9.787,510315,0
1996-04-02,9.787,9.834,9.708,9.834,425806,0
1996-04-03,9.815,9.815,9.662,9.759,356110,0
1996-04-04,9.708,9.742,9.633,9.662,281188,0
1996-04-08,9.413,9.662,9.008,9.662,1040667,0
1996-04-09,9.604,9.815,9.604,9.69,754909,0
1996-04-10,9.662,9.69,9.586,9.633,427985,0
1996-04-11,9.531,9.531,9.3102,9.4582,870344,0
1996-04-12,9.531,9.633,9.4873,9.586,681507,0
1996-04-15,9.586,9.936,9.586,9.908,874919,0
1996-04-16,10.011,10.011,9.815,9.908,780610,0
1996-04-17,9.908,9.908,9.742,9.787,489840,0
1996-04-18,9.815,9.815,9.742,9.759,269858,0
1996-04-19,9.759,9.759,9.4582,9.513,970536,0
1996-04-22,9.557,9.908,9.557,9.759,1471048,0
1996-04-23,9.742,9.759,9.557,9.662,378759,0
1996-04-24,9.662,9.742,9.557,9.742,322566,0
1996-04-25,9.708,9.888,9.633,9.888,299046,0
1996-04-26,9.862,9.908,9.759,9.834,292508,0
1996-04-29,9.787,9.834,9.662,9.815,896699,0
1996-04-30,9.834,9.834,9.759,9.815,321040,0
1996-05-01,9.759,9.834,9.759,9.787,179907,0
1996-05-02,9.742,9.742,9.413,9.4412,698281,0
1996-05-03,9.4873,9.633,9.4412,9.4412,1044154,0
1996-05-06,9.4412,9.4412,9.2104,9.3102,523384,0
1996-05-07,9.284,9.3102,9.1098,9.1829,377454,0
1996-05-08,9.0817,9.3102,8.907,9.3102,1207286,0
1996-05-09,9.284,9.3288,9.1829,9.2274,409470,0
1996-05-10,9.2274,9.557,9.2104,9.4412,734870,0
1996-05-13,9.4582,9.586,9.3853,9.586,291423,0
1996-05-14,9.708,9.862,9.662,9.759,712655,0
1996-05-15,9.742,9.787,9.4873,9.513,573259,0
1996-05-16,9.413,9.513,9.413,9.413,443451,0
1996-05-17,9.413,9.531,9.413,9.531,529263,0
1996-05-20,9.586,9.662,9.513,9.604,329975,0
1996-05-21,9.662,9.69,9.531,9.604,388343,0
1996-05-22,9.604,9.815,9.604,9.815,470020,0
1996-05-23,9.834,9.936,9.531,9.531,604623,0
1996-05-24,9.586,9.787,9.586,9.662,171193,0
1996-05-28,9.662,9.662,9.3853,9.4873,499640,0
1996-05-29,9.4873,9.531,9.3657,9.4412,348486,0
1996-05-30,9.4582,9.708,9.3288,9.604,781044,0
1996-05-31,9.633,9.662,9.513,9.557,280969,0
1996-06-03,9.513,9.531,9.3102,9.3853,800431,0
1996-06-04,9.4873,9.69,9.4873,9.69,698281,0
1996-06-05,9.69,9.908,9.604,9.787,1293319,0
1996-06-06,9.862,9.964,9.662,9.708,1136937,0
1996-06-07,9.557,9.834,9.557,9.834,585459,0
1996-06-10,9.834,9.834,9.633,9.69,634242,0
1996-06-11,9.662,9.787,9.586,9.69,755995,0
1996-06-12,9.662,9.759,9.633,9.662,409907,0
1996-06-13,9.69,9.69,9.604,9.662,353495,0
1996-06-14,9.69,9.787,9.604,9.787,395099,0
1996-06-17,9.787,9.888,9.742,9.862,351536,0
1996-06-18,9.908,9.964,9.862,9.908,438004,0
1996-06-19,9.888,9.964,9.862,9.908,662994,0
1996-06-20,9.964,10.011,9.862,9.964,533838,0
1996-06-21,10.011,10.011,9.936,9.991,867949,0
1996-06-24,9.936,10.12,9.936,10.063,507481,0
1996-06-25,10.091,10.238,10.063,10.091,532748,0
1996-06-26,9.982,10.111,9.956,10.111,495286,0
1996-06-27,10.054,10.377,10.001,10.377,569339,0
1996-06-28,10.479,10.863,10.479,10.836,1544663,0
1996-07-01,10.781,10.781,10.586,10.679,698933,0
1996-07-02,10.679,10.863,10.586,10.679,1616978,0
1996-07-03,10.679,10.679,10.515,10.532,508790,0
1996-07-05,10.459,10.459,10.257,10.283,216064,0
1996-07-08,10.257,10.257,10.083,10.158,586111,0
1996-07-09,10.158,10.229,10.111,10.111,664301,0
1996-07-10,10.139,10.184,10.054,10.184,449548,0
1996-07-11,10.184,10.184,9.982,10.054,764056,0
1996-07-12,10.083,10.257,10.083,10.158,494849,0
1996-07-15,9.982,10.111,9.956,9.982,863811,0
1996-07-16,9.982,10.158,9.752,10.083,1007342,0
1996-07-17,10.111,10.283,10.054,10.158,808051,0
1996-07-18,10.158,10.184,10.054,10.111,448240,0
1996-07-19,10.139,10.377,10.139,10.377,694140,0
1996-07-22,10.377,10.377,10.158,10.184,442576,0
1996-07-23,10.257,10.257,10.034,10.034,476554,0
1996-07-24,9.908,10.054,9.879,9.927,855098,0
1996-07-25,9.982,10.184,9.982,10.139,509664,0
1996-07-26,10.139,10.329,10.139,10.302,548864,0
1996-07-29,10.283,10.358,10.229,10.283,277263,0
1996-07-30,10.358,10.358,10.21,10.257,200813,0
1996-07-31,10.283,10.415,10.283,10.358,330191,0
1996-08-01,10.358,10.889,10.329,10.889,648619,0
1996-08-02,10.934,11.24,10.781,11.193,823953,0
1996-08-05,11.083,11.166,10.781,10.781,849653,0
1996-08-06,10.781,10.889,10.735,10.836,580447,0
1996-08-07,10.934,11.066,10.863,11.011,416224,0
1996-08-08,10.982,11.083,10.908,11.066,555836,0
1996-08-09,11.083,11.414,11.083,11.368,1211209,0
1996-08-12,11.339,11.57,11.269,11.368,743147,0
1996-08-13,11.497,11.497,11.269,11.368,881233,0
1996-08-14,11.339,11.368,11.212,11.269,701111,0
1996-08-15,11.24,11.441,11.24,11.312,415570,0
1996-08-16,11.339,11.386,11.286,11.368,663866,0
1996-08-19,11.312,11.368,11.312,11.368,310807,0
1996-08-20,11.339,11.339,11.138,11.212,491147,0
1996-08-21,11.193,11.212,10.982,11.038,432338,0
1996-08-22,11.038,11.269,11.011,11.193,376364,0
1996-08-23,11.138,11.138,11.066,11.083,356764,0
1996-08-26,11.038,11.066,10.817,11.011,435608,0
1996-08-27,11.011,11.269,11.011,11.24,671926,0
1996-08-28,11.212,11.339,11.212,11.212,763836,0
1996-08-29,11.212,11.269,11.166,11.212,385947,0
1996-08-30,11.038,11.066,10.934,11.066,451287,0
1996-09-03,10.889,11.011,10.836,10.963,439308,0
1996-09-04,10.934,10.934,10.632,10.735,825041,0
1996-09-05,10.707,10.908,10.707,10.836,411433,0
1996-09-06,10.889,10.934,10.781,10.836,363295,0
1996-09-09,10.863,11.119,10.863,11.038,599180,0
1996-09-10,11.038,11.038,10.863,10.863,386169,0
1996-09-11,10.863,10.963,10.836,10.963,416006,0
1996-09-12,10.934,11.119,10.934,11.083,551043,0
1996-09-13,11.286,11.386,11.24,11.269,621393,0
1996-09-16,11.286,11.368,11.066,11.066,319082,0
1996-09-17,11.066,11.286,10.982,11.269,413828,0
1996-09-18,11.286,11.414,11.286,11.368,315594,0
1996-09-19,11.386,11.386,11.166,11.212,286633,0
1996-09-20,11.212,11.269,11.166,11.24,452160,0
1996-09-23,11.129,11.231,11.057,11.231,247862,0
1996-09-24,11.183,11.286,11.075,11.231,272255,0
1996-09-25,11.259,11.304,11.231,11.304,248080,0
1996-09-26,11.304,11.33,11.03,11.057,524690,0
1996-09-27,11.11,11.156,10.827,11.129,510315,0
1996-09-30,11.156,11.212,11.075,11.129,227604,0
1996-10-01,11.156,11.156,10.854,10.954,708517,0
1996-10-02,11.11,11.286,11.002,11.212,382899,0
1996-10-03,11.414,11.414,11.33,11.376,539064,0
1996-10-04,11.431,11.588,11.414,11.561,418619,0
1996-10-07,11.515,11.663,11.46,11.515,351971,0
1996-10-08,11.488,11.561,11.414,11.431,339774,0
1996-10-09,11.414,11.414,11.156,11.33,395099,0
1996-10-10,11.33,11.515,11.304,11.515,466973,0
1996-10-11,11.515,11.663,11.515,11.607,554964,0
1996-10-14,11.607,11.791,11.561,11.753,896483,0
1996-10-15,11.808,11.938,11.791,11.91,984477,0
1996-10-16,11.853,12.083,11.853,12.083,881455,0
1996-10-17,12.055,12.083,11.985,12.055,287500,0
1996-10-18,12.055,12.083,11.808,11.808,377888,0
1996-10-21,11.708,11.985,11.708,11.985,887769,0
1996-10-22,11.938,11.966,11.853,11.891,466756,0
1996-10-23,11.853,11.853,11.561,11.561,637514,0
1996-10-24,11.68,11.891,11.588,11.808,476338,0
1996-10-25,11.753,11.791,11.607,11.663,720711,0
1996-10-28,11.663,11.835,11.515,11.708,602446,0
1996-10-29,11.791,11.808,11.663,11.663,1015403,0
1996-10-30,11.68,11.68,11.46,11.515,808270,0
1996-10-31,11.46,11.515,11.376,11.488,457605,0
1996-11-01,11.46,11.46,11.156,11.286,695013,0
1996-11-04,11.231,11.231,11.129,11.183,644263,0
1996-11-05,11.212,11.259,11.03,11.11,677369,0
1996-11-06,11.129,11.129,10.908,11.002,1266093,0
1996-11-07,10.954,11.231,10.908,11.156,2420455,0
1996-11-08,11.183,11.286,11.156,11.259,722019,0
1996-11-11,11.231,11.259,11.129,11.183,1265658,0
1996-11-12,11.183,11.212,11.11,11.183,932418,0
1996-11-13,11.129,11.183,11.057,11.057,810015,0
1996-11-14,10.954,11.11,10.925,11.11,347180,0
1996-11-15,11.156,11.231,11.11,11.129,630543,0
1996-11-18,11.129,11.212,11.075,11.156,821774,0
1996-11-19,11.183,11.231,11.156,11.231,536015,0
1996-11-20,11.231,11.414,11.231,11.259,989048,0
1996-11-21,11.286,11.286,11.11,11.129,1028905,0
1996-11-22,11.183,11.286,11.129,11.259,837675,0
1996-11-25,11.259,11.259,11.11,11.212,1236475,0
1996-11-26,11.212,11.259,11.11,11.183,875353,0
1996-11-27,11.129,11.231,11.11,11.129,242418,0
1996-11-29,11.129,11.304,11.129,11.259,181432,0
1996-12-02,11.231,11.231,11.075,11.11,835496,0
1996-12-03,11.11,11.304,11.11,11.11,996017,0
1996-12-04,11.11,11.129,11.002,11.129,1229067,0
1996-12-05,11.156,11.259,11.11,11.11,509664,0
1996-12-06,11.057,11.129,10.982,11.002,518593,0
1996-12-09,11.057,11.057,10.908,11.002,841813,0
1996-12-10,11.075,11.11,11.002,11.002,442358,0
1996-12-11,10.925,10.982,10.88,10.908,707428,0
1996-12-12,10.954,10.954,10.755,10.755,900405,0
1996-12-13,10.698,10.827,10.698,10.809,546472,0
1996-12-16,10.809,10.854,10.698,10.727,732041,0
1996-12-17,10.669,10.727,10.623,10.65,792811,0
1996-12-18,10.623,10.669,10.469,10.469,1029558,0
1996-12-19,10.506,10.669,10.367,10.669,1593237,0
1996-12-20,11.11,11.11,10.809,10.854,1094464,0
1996-12-23,10.854,10.982,10.827,10.954,563021,0
1996-12-24,10.973,11.048,10.944,10.992,194498,0
1996-12-26,11.021,11.148,10.944,11.021,471547,0
1996-12-27,11.166,11.166,11.066,11.166,393353,0
1996-12-30,11.222,11.294,11.119,11.166,497899,0
1996-12-31,11.166,11.222,11.119,11.166,430379,0
1997-01-02,11.148,11.203,10.992,11.066,900837,0
1997-01-03,11.119,11.166,11.066,11.148,473069,0
1997-01-06,11.203,11.25,11.148,11.166,367652,0
1997-01-07,11.066,11.166,10.992,11.166,531224,0
1997-01-08,11.222,11.321,11.119,11.119,595912,0
1997-01-09,11.102,11.166,10.917,10.917,723108,0
1997-01-10,10.817,10.845,10.688,10.745,940043,0
1997-01-13,10.717,10.817,10.717,10.717,603970,0
1997-01-14,10.717,10.817,10.669,10.688,693488,0
1997-01-15,10.669,10.717,10.614,10.669,852919,0
1997-01-16,10.614,10.641,10.459,10.496,1293100,0
1997-01-17,10.496,10.515,10.415,10.459,1582128,0
1997-01-20,10.459,10.641,10.459,10.614,977940,0
1997-01-21,10.596,10.845,10.568,10.764,1023895,0
1997-01-22,10.745,11.021,10.717,10.973,760792,0
1997-01-23,10.944,11.166,10.872,10.872,660600,0
1997-01-24,10.872,11.066,10.817,10.845,591555,0
1997-01-27,10.8,10.845,10.688,10.688,419924,0
1997-01-28,10.817,10.845,10.764,10.817,916303,0
1997-01-29,10.817,11.048,10.817,10.973,517936,0
1997-01-30,10.973,10.992,10.817,10.845,755780,0
1997-01-31,10.845,10.898,10.745,10.745,708952,0
1997-02-03,10.688,10.845,10.688,10.845,894304,0
1997-02-04,10.898,11.048,10.872,10.992,442143,0
1997-02-05,11.048,11.066,10.764,10.817,1086405,0
1997-02-06,10.872,11.102,10.817,11.021,1505026,0
1997-02-07,11.102,11.102,10.872,11.048,574784,0
1997-02-10,11.048,11.066,10.944,10.992,398362,0
1997-02-11,10.973,10.973,10.8,10.898,281838,0
1997-02-12,10.898,10.992,10.872,10.992,778433,0
1997-02-13,11.021,11.148,10.992,11.048,559540,0
1997-02-14,11.066,11.203,11.048,11.166,453032,0
1997-02-18,11.203,11.395,11.203,11.368,1496967,0
1997-02-19,11.395,11.579,11.395,11.47,1493482,0
1997-02-20,11.451,11.506,11.203,11.294,1081834,0
1997-02-21,11.294,11.349,11.066,11.102,476118,0
1997-02-24,11.102,11.102,10.917,11.048,578922,0
1997-02-25,11.102,11.119,10.898,10.917,976634,0
1997-02-26,10.917,10.917,10.688,10.745,745978,0
1997-02-27,10.872,10.898,10.614,10.688,561500,0
1997-02-28,10.669,10.872,10.641,10.717,673232,0
1997-03-03,10.669,10.745,10.568,10.596,613770,0
1997-03-04,10.568,10.596,10.21,10.266,830926,0
1997-03-05,10.111,10.459,10.083,10.442,2057812,0
1997-03-06,10.442,10.596,10.387,10.415,1509382,0
1997-03-07,10.442,10.54,10.338,10.442,1024986,0
1997-03-10,10.54,10.669,10.459,10.515,1032174,0
1997-03-11,10.496,10.568,10.338,10.496,1212516,0
1997-03-12,10.459,10.496,10.415,10.459,621831,0
1997-03-13,10.459,10.459,10.21,10.21,1137374,0
1997-03-14,10.367,10.367,10.184,10.229,958992,0
1997-03-17,10.21,10.31,10.139,10.283,814150,0
1997-03-18,10.229,10.415,10.229,10.283,1478017,0
1997-03-19,10.31,10.442,10.21,10.266,1637014,0
1997-03-20,10.266,10.387,10.21,10.283,1125392,0
1997-03-21,10.31,10.338,10.21,10.21,1477802,0
1997-03-24,10.111,10.338,10.034,10.31,832664,0
1997-03-25,10.329,10.377,10.148,10.148,677152,0
1997-03-26,10.148,10.358,10.13,10.247,992970,0
1997-03-27,10.302,10.302,10.148,10.175,886460,0
1997-03-31,10.175,10.275,10.054,10.073,3428887,0
1997-04-01,10.101,10.219,10.101,10.219,669747,0
1997-04-02,10.219,10.275,10.148,10.175,1339713,0
1997-04-03,10.175,10.302,10.175,10.275,1180059,0
1997-04-04,10.2,10.329,10.175,10.2,1356480,0
1997-04-07,10.247,10.302,10.219,10.219,380938,0
1997-04-08,10.219,10.532,10.2,10.506,767758,0
1997-04-09,10.451,10.479,10.329,10.406,381376,0
1997-04-10,10.377,10.451,10.329,10.377,255047,0
1997-04-11,10.302,10.329,10.247,10.247,1134323,0
1997-04-14,10.219,10.358,10.2,10.329,469154,0
1997-04-15,10.433,10.506,10.358,10.479,316690,0
1997-04-16,10.479,10.781,10.377,10.632,1395905,0
1997-04-17,10.836,10.889,10.605,10.605,881016,0
1997-04-18,10.659,10.854,10.659,10.836,1083142,0
1997-04-21,10.854,10.963,10.836,10.854,514671,0
1997-04-22,10.908,10.934,10.845,10.908,917173,0
1997-04-23,10.908,10.908,10.809,10.854,575003,0
1997-04-24,10.854,10.889,10.679,10.707,468933,0
1997-04-25,10.707,10.755,10.659,10.707,670398,0
1997-04-28,10.735,10.735,10.632,10.659,635988,0
1997-04-29,10.781,10.908,10.707,10.908,1061358,0
1997-04-30,10.908,11.212,10.889,11.193,957250,0
1997-05-01,11.193,11.212,11.057,11.138,617476,0
1997-05-02,11.11,11.193,11.11,11.138,654065,0
1997-05-05,11.156,11.441,11.138,11.441,710260,0
1997-05-06,11.441,11.645,11.386,11.542,715704,0
1997-05-07,11.542,11.542,11.368,11.368,674974,0
1997-05-08,11.339,11.515,11.339,11.47,483523,0
1997-05-09,11.386,11.424,11.156,11.312,925014,0
1997-05-12,11.368,11.542,11.368,11.515,336727,0
1997-05-13,11.57,11.69,11.47,11.588,498773,0
1997-05-14,11.616,11.69,11.542,11.645,439308,0
1997-05-15,11.645,11.672,11.542,11.616,265286,0
1997-05-16,11.645,11.772,11.616,11.727,527086,0
1997-05-19,11.826,11.826,11.727,11.772,408817,0
1997-05-20,11.744,11.92,11.616,11.92,813932,0
1997-05-21,11.947,12.03,11.873,11.947,1034131,0
1997-05-22,11.947,11.976,11.799,11.799,665827,0
1997-05-23,11.844,11.92,11.826,11.901,245028,0
1997-05-27,11.799,11.92,11.799,11.873,429074,0
1997-05-28,11.844,11.873,11.69,11.744,369833,0
1997-05-29,11.744,11.744,11.588,11.672,336070,0
1997-05-30,11.616,11.744,11.542,11.69,365912,0
1997-06-02,11.69,11.727,11.588,11.616,354366,0
1997-06-03,11.57,11.826,11.542,11.772,310370,0
1997-06-04,11.744,11.799,11.542,11.588,644698,0
1997-06-05,11.616,11.727,11.588,11.69,287720,0
1997-06-06,11.645,11.826,11.645,11.799,257882,0
1997-06-09,11.799,11.799,11.588,11.69,405114,0
1997-06-10,11.727,11.826,11.69,11.799,319518,0
1997-06-11,11.744,12.048,11.727,12.048,969228,0
1997-06-12,12.101,12.525,12.073,12.305,1294191,0
1997-06-13,12.305,12.608,12.305,12.608,750769,0
1997-06-16,12.608,12.782,12.525,12.663,639255,0
1997-06-17,12.58,12.608,12.433,12.561,337815,0
1997-06-18,12.505,12.525,12.433,12.525,200813,0
1997-06-19,12.561,12.911,12.477,12.864,512493,0
1997-06-20,12.911,12.985,12.882,12.911,872959,0
1997-06-23,12.755,12.782,12.451,12.477,421886,0
1997-06-24,12.608,12.608,12.305,12.46,622485,0
1997-06-25,12.496,12.496,12.165,12.203,732259,0
1997-06-26,12.194,12.369,12.165,12.351,1023463,0
1997-06-27,12.443,12.846,12.443,12.727,935904,0
1997-06-30,12.746,12.746,12.443,12.443,927195,0
1997-07-01,12.525,12.8,12.525,12.791,424282,0
1997-07-02,12.901,13.186,12.846,13.095,774293,0
1997-07-03,13.205,13.306,13.205,13.233,359157,0
1997-07-07,13.278,13.379,13.196,13.278,475904,0
1997-07-08,13.261,13.653,13.261,13.379,570209,0
1997-07-09,13.379,13.415,13.186,13.252,734218,0
1997-07-10,13.297,13.499,13.252,13.379,536671,0
1997-07-11,13.278,13.379,13.075,13.158,515761,0
1997-07-14,13.205,13.278,13.048,13.278,556053,0
1997-07-15,13.278,13.794,13.278,13.69,1228852,0
1997-07-16,13.671,13.69,13.526,13.625,493543,0
1997-07-17,13.662,13.662,13.252,13.278,613120,0
1997-07-18,13.186,13.223,13.003,13.003,1165470,0
1997-07-21,12.975,13.306,12.975,13.306,703071,0
1997-07-22,13.332,13.912,13.322,13.885,652319,0
1997-07-23,13.868,14.013,13.69,13.993,800865,0
1997-07-24,14.022,14.223,13.84,14.161,703941,0
1997-07-25,14.141,14.325,14.094,14.316,675627,0
1997-07-28,14.399,14.554,14.233,14.268,582842,0
1997-07-29,14.297,14.334,13.974,14.094,757961,0
1997-07-30,13.894,13.993,13.794,13.966,855098,0
1997-07-31,13.974,13.974,13.812,13.946,500300,0
1997-08-01,13.812,13.902,13.671,13.868,448896,0
1997-08-04,13.812,14.042,13.812,13.902,478516,0
1997-08-05,13.894,14.161,13.812,14.094,284888,0
1997-08-06,14.113,14.268,14.032,14.196,282924,0
1997-08-07,14.196,14.399,14.187,14.187,447154,0
1997-08-08,14.085,14.085,13.653,13.671,422321,0
1997-08-11,13.727,13.727,13.536,13.592,463266,0
1997-08-12,13.69,13.765,13.625,13.625,488754,0
1997-08-13,13.727,13.727,13.462,13.582,323657,0
1997-08-14,13.644,13.698,13.555,13.6,161609,0
1997-08-15,13.565,13.582,13.322,13.332,258314,0
1997-08-18,13.332,13.433,13.252,13.306,300133,0
1997-08-19,13.297,13.727,13.297,13.61,469803,0
1997-08-20,13.565,13.727,13.49,13.69,474160,0
1997-08-21,13.69,13.737,13.526,13.565,926973,0
1997-08-22,13.508,13.61,13.415,13.555,362207,0
1997-08-25,13.6,13.698,13.49,13.644,215843,0
1997-08-26,13.592,13.747,13.462,13.69,416006,0
1997-08-27,13.698,13.727,13.555,13.69,249598,0
1997-08-28,13.698,13.765,13.565,13.592,277918,0
1997-08-29,13.555,13.592,13.433,13.499,394661,0
1997-09-02,13.499,14.113,13.499,14.085,496594,0
1997-09-03,14.094,14.094,13.717,13.717,418619,0
1997-09-04,13.717,13.794,13.671,13.737,353280,0
1997-09-05,13.737,13.794,13.662,13.671,530351,0
1997-09-08,13.727,14.187,13.727,14.141,594388,0
1997-09-09,14.187,14.196,14.094,14.141,622264,0
1997-09-10,14.133,14.141,13.765,13.784,340862,0
1997-09-11,13.784,13.966,13.625,13.868,487878,0
1997-09-12,13.885,13.885,13.671,13.671,498334,0
1997-09-15,13.671,13.717,13.565,13.6,363295,0
1997-09-16,13.653,13.794,13.653,13.794,743584,0
1997-09-17,13.84,14.013,13.794,14.013,311025,0
1997-09-18,14.196,14.399,14.187,14.223,712219,0
1997-09-19,14.187,14.233,14.022,14.133,421016,0
1997-09-22,14.161,14.437,14.094,14.223,377454,0
1997-09-23,14.223,14.223,13.984,14.042,308845,0
1997-09-24,14.196,14.444,14.013,14.013,396403,0
1997-09-25,13.966,13.984,13.83,13.885,442576,0
1997-09-26,13.937,14.242,13.912,14.196,529697,0
1997-09-29,14.196,14.417,14.196,14.417,700023,0
1997-09-30,14.38,14.544,14.288,14.427,491147,0
1997-10-01,14.627,15.363,14.627,14.82,1377392,0
1997-10-02,14.874,15.078,14.637,14.884,1053953,0
1997-10-03,14.922,15.022,14.856,14.922,695449,0
1997-10-06,15.005,15.536,14.988,15.462,675412,0
1997-10-07,15.508,15.593,15.27,15.427,503780,0
1997-10-08,15.409,15.427,15.133,15.151,450202,0
1997-10-09,15.068,15.141,15.005,15.04,312333,0
1997-10-10,15.04,15.068,14.856,14.884,583933,0
1997-10-13,14.903,14.951,14.856,14.922,250693,0
1997-10-14,14.922,15.022,14.562,14.627,529918,0
1997-10-15,14.581,14.627,14.481,14.544,364386,0
1997-10-16,14.646,14.812,14.562,14.589,317559,0
1997-10-17,14.544,14.589,14.288,14.471,319738,0
1997-10-20,14.481,14.73,14.427,14.693,221290,0
1997-10-21,14.693,15.022,14.674,15.022,477424,0
1997-10-22,15.078,15.078,14.73,14.903,334115,0
1997-10-23,14.794,14.903,14.627,14.812,391829,0
1997-10-24,14.922,15.078,14.74,14.82,491147,0
1997-10-27,14.581,14.637,13.912,13.912,501603,0
1997-10-28,13.635,14.362,13.341,14.334,700458,0
1997-10-29,14.334,14.427,14.013,14.214,485922,0
1997-10-30,14.133,14.242,13.717,13.737,463922,0
1997-10-31,14.013,14.297,13.912,14.169,415135,0
1997-11-03,14.268,14.362,13.984,14.013,1414856,0
1997-11-04,13.993,14.013,13.69,13.802,998416,0
1997-11-05,13.83,13.83,13.69,13.717,940692,0
1997-11-06,13.747,13.868,13.662,13.868,461091,0
1997-11-07,13.681,13.755,13.644,13.755,490494,0
1997-11-10,13.877,13.966,13.802,13.812,317339,0
1997-11-11,13.993,14.133,13.894,13.937,722675,0
1997-11-12,13.885,14.104,13.868,13.919,1175923,0
1997-11-13,13.919,14.104,13.919,14.06,501384,0
1997-11-14,14.05,14.133,14.05,14.113,435172,0
1997-11-17,14.214,14.656,14.214,14.471,843555,0
1997-11-18,14.5,14.589,14.316,14.38,407074,0
1997-11-19,14.362,14.637,14.316,14.417,384642,0
1997-11-20,14.51,14.627,14.454,14.581,404243,0
1997-11-21,14.609,14.712,14.544,14.684,184697,0
1997-11-24,14.581,14.581,14.362,14.444,208657,0
1997-11-25,14.481,14.544,14.38,14.517,268769,0
1997-11-26,14.572,14.712,14.427,14.527,222594,0
1997-11-28,14.747,14.747,14.646,14.712,171630,0
1997-12-01,14.794,14.874,14.544,14.627,565636,0
1997-12-02,14.589,14.609,14.362,14.408,350662,0
1997-12-03,14.454,14.846,14.444,14.794,380723,0
1997-12-04,14.785,14.903,14.656,14.757,300133,0
1997-12-05,14.775,14.82,14.693,14.794,293602,0
1997-12-08,14.794,14.794,14.562,14.73,818288,0
1997-12-09,14.73,15.005,14.637,14.812,522948,0
1997-12-10,14.846,14.884,14.51,14.627,270512,0
1997-12-11,14.517,14.544,14.196,14.242,455864,0
1997-12-12,14.214,14.214,13.717,13.812,1676437,0
1997-12-15,13.812,13.877,13.644,13.849,1314883,0
1997-12-16,13.849,13.894,13.784,13.894,876007,0
1997-12-17,13.885,14.032,13.802,13.802,700891,0
1997-12-18,13.812,13.83,13.6,13.618,692179,0
1997-12-19,13.405,13.681,13.223,13.681,1933012,0
1997-12-22,13.737,13.885,13.737,13.849,591336,0
1997-12-23,13.894,13.984,13.821,13.821,455213,0
1997-12-24,13.858,13.974,13.812,13.966,326708,0
1997-12-26,13.928,14.003,13.858,13.858,356982,0
1997-12-29,13.902,13.928,13.765,13.812,1145648,0
1997-12-30,13.83,13.993,13.765,13.993,920441,0
1997-12-31,13.974,14.085,13.966,14.085,888641,0
1998-01-02,14.032,14.032,13.858,13.868,434738,0
1998-01-05,13.868,13.993,13.784,13.966,598961,0
1998-01-06,13.912,13.993,13.727,13.784,425588,0
1998-01-07,13.784,13.928,13.625,13.84,543854,0
1998-01-08,13.812,13.812,13.573,13.698,448025,0
1998-01-09,13.653,13.653,12.746,12.911,2182398,0
1998-01-12,12.561,12.737,12.505,12.608,2277795,0
1998-01-13,12.618,13.013,12.387,12.985,2342915,0
1998-01-14,13.013,13.269,12.911,13.269,632501,0
1998-01-15,13.322,13.322,13.196,13.261,640996,0
1998-01-16,13.379,13.565,13.278,13.517,711347,0
1998-01-20,13.517,14.042,13.517,14.042,1940634,0
1998-01-21,14.032,14.104,13.946,14.069,835712,0
1998-01-22,14.085,14.161,13.928,14.069,1329256,0
1998-01-23,14.123,14.196,13.956,14.042,641871,0
1998-01-26,14.032,14.187,14.003,14.094,1100998,0
1998-01-27,14.133,14.49,14.133,14.427,802173,0
1998-01-28,14.399,14.437,14.259,14.325,575654,0
1998-01-29,14.344,14.344,14.133,14.268,1090110,0
1998-01-30,14.297,14.297,13.956,14.05,457387,0
1998-02-02,14.233,14.417,14.196,14.371,818073,0
1998-02-03,14.325,14.766,14.297,14.766,759918,0
1998-02-04,14.665,14.874,14.627,14.74,637729,0
1998-02-05,14.693,14.766,14.544,14.646,614862,0
1998-02-06,14.665,14.856,14.646,14.712,399232,0
1998-02-09,14.656,14.674,14.325,14.49,413390,0
1998-02-10,14.481,14.836,14.481,14.656,362427,0
1998-02-11,14.599,14.794,14.581,14.775,307756,0
1998-02-12,14.757,14.932,14.554,14.903,464793,0
1998-02-13,14.856,14.941,14.766,14.829,394226,0
1998-02-17,14.836,14.874,14.589,14.674,503780,0
1998-02-18,14.693,14.856,14.693,14.829,489624,0
1998-02-19,14.794,14.82,14.599,14.73,349794,0
1998-02-20,14.829,15.04,14.794,15.04,569776,0
1998-02-23,14.996,15.049,14.836,14.874,308413,0
1998-02-24,14.82,14.82,14.609,14.73,550386,0
1998-02-25,14.73,15.096,14.712,14.968,710912,0
1998-02-26,14.874,15.123,14.766,15.068,351971,0
1998-02-27,15.068,15.417,15.049,15.399,604623,0
1998-03-02,15.251,15.316,15.161,15.28,451942,0
1998-03-03,15.28,15.528,15.151,15.528,471329,0
1998-03-04,15.584,15.794,15.528,15.747,681943,0
1998-03-05,15.71,15.849,15.62,15.794,476775,0
1998-03-06,15.794,16.216,15.794,16.08,610506,0
1998-03-09,16.023,16.107,15.912,16.071,508354,0
1998-03-10,16.216,16.463,16.132,16.445,511402,0
1998-03-11,16.401,16.401,16.08,16.254,469584,0
1998-03-12,16.234,16.803,16.169,16.658,439308,0
1998-03-13,16.629,16.722,16.178,16.244,459567,0
1998-03-16,16.132,16.611,16.132,16.519,314943,0
1998-03-17,16.481,16.51,16.071,16.178,569339,0
1998-03-18,16.197,16.575,16.178,16.575,367870,0
1998-03-19,16.519,16.584,16.364,16.463,243941,0
1998-03-20,16.658,16.658,16.187,16.244,539282,0
1998-03-23,16.197,16.197,15.849,15.941,533620,0
1998-03-24,15.969,16.547,15.969,16.519,482434,0
1998-03-25,16.547,16.649,16.463,16.547,468713,0
1998-03-26,16.445,16.594,16.418,16.527,606367,0
1998-03-27,16.547,16.629,16.132,16.319,1050251,0
1998-03-30,16.611,16.611,16.052,16.282,759700,0
1998-03-31,16.383,16.575,16.282,16.463,1412242,0
1998-04-01,16.383,16.383,15.499,15.922,1274588,0
1998-04-02,16.611,16.696,16.169,16.611,1313356,0
1998-04-03,16.611,16.972,16.301,16.858,1457329,0
1998-04-06,16.886,17.024,16.749,16.858,947230,0
1998-04-07,16.749,16.749,16.052,16.089,1865927,0
1998-04-08,16.115,16.216,15.969,16.023,811101,0
1998-04-09,16.197,16.491,16.007,16.007,671272,0
1998-04-13,16.007,16.007,15.499,15.886,1381315,0
1998-04-14,16.007,16.629,16.007,16.611,1853509,0
1998-04-15,16.886,17.024,16.777,16.997,948757,0
1998-04-16,17.015,17.015,16.132,16.178,710260,0
1998-04-17,16.178,16.178,15.738,15.794,1018233,0
1998-04-20,15.738,15.794,15.601,15.629,830053,0
1998-04-21,15.518,15.601,14.941,14.968,833750,0
1998-04-22,14.903,14.941,14.712,14.82,1133233,0
1998-04-23,14.775,14.82,14.581,14.794,909547,0
1998-04-24,14.794,15.022,14.74,14.856,1345810,0
1998-04-27,14.684,14.856,14.517,14.794,1178102,0
1998-04-28,14.794,15.409,14.775,15.242,577398,0
1998-04-29,15.354,15.354,15.022,15.161,1744826,0
1998-04-30,15.161,15.161,14.637,14.637,3463518,0
1998-05-01,14.637,15.242,14.637,15.217,1276115,0
1998-05-04,15.409,15.518,15.242,15.409,555400,0
1998-05-05,15.436,15.462,15.133,15.381,495070,0
1998-05-06,15.462,15.518,14.903,14.968,933289,0
1998-05-07,14.775,14.775,14.334,14.353,1330785,0
1998-05-08,14.353,14.684,14.353,14.38,1448395,0
1998-05-11,14.38,14.417,13.966,14.078,1931486,0
1998-05-12,14.187,14.187,13.526,13.526,1598245,0
1998-05-13,13.747,14.82,13.747,14.684,3125923,0
1998-05-14,14.437,14.74,14.187,14.684,674756,0
1998-05-15,14.684,15.022,14.554,14.874,3317153,0
1998-05-18,14.856,15.27,14.856,14.996,1301161,0
1998-05-19,15.022,15.189,14.903,14.941,1703660,0
1998-05-20,14.996,15.775,14.996,15.775,2147765,0
1998-05-21,15.658,15.658,15.189,15.242,616603,0
1998-05-22,15.299,15.299,15.049,15.049,543420,0
1998-05-26,15.189,15.242,14.941,14.941,1100341,0
1998-05-27,14.941,15.436,14.874,15.27,578703,0
1998-05-28,15.161,15.381,15.133,15.27,560629,0
1998-05-29,15.299,15.518,15.299,15.409,1096425,0
1998-06-01,15.189,15.738,15.133,15.436,770155,0
1998-06-02,15.462,15.518,15.078,15.161,509664,0
1998-06-03,15.022,15.299,15.022,15.161,773201,0
1998-06-04,14.996,15.49,14.874,15.49,909115,0
1998-06-05,15.436,15.601,15.436,15.518,884721,0
1998-06-08,15.518,15.575,14.82,14.874,929153,0
1998-06-09,14.471,14.656,14.38,14.38,1042190,0
1998-06-10,14.417,14.581,14.161,14.214,1456455,0
1998-06-11,14.251,14.38,14.022,14.078,809364,0
1998-06-12,14.251,14.353,13.993,14.187,930460,0
1998-06-15,14.078,14.161,13.802,13.802,651889,0
1998-06-16,13.858,14.517,13.858,14.251,711129,0
1998-06-17,14.268,14.517,14.214,14.214,1897290,0
1998-06-18,14.251,14.251,13.966,13.966,769282,0
1998-06-19,13.885,13.966,13.774,13.802,827218,0
1998-06-22,14.022,14.187,13.297,13.35,875791,0
1998-06-23,13.526,13.993,13.526,13.937,1130621,0
1998-06-24,13.821,14.104,13.737,14.104,1480848,0
1998-06-25,13.984,14.104,13.858,13.858,860107,0
1998-06-26,13.902,13.966,13.737,13.902,1279597,0
1998-06-29,14.022,14.205,14.022,14.104,802824,0
1998-06-30,14.042,14.38,13.902,14.38,1788171,0
1998-07-01,14.353,14.599,14.123,14.297,1273065,0
1998-07-02,14.297,14.297,14.022,14.042,530351,0
1998-07-06,14.069,14.325,14.022,14.205,782788,0
1998-07-07,14.205,14.242,13.966,14.123,8544665,0
1998-07-08,14.242,14.656,14.242,14.627,1748310,0
1998-07-09,14.627,14.627,14.544,14.544,1470177,0
1998-07-10,14.544,14.627,14.49,14.544,1499147,0
1998-07-13,14.49,14.572,14.325,14.462,1133887,0
1998-07-14,14.408,14.49,14.325,14.408,1721957,0
1998-07-15,14.408,14.437,13.984,14.042,4259154,0
1998-07-16,14.205,14.325,14.123,14.187,1055915,0
1998-07-17,14.187,14.205,14.042,14.151,3257041,0
1998-07-20,14.151,14.353,14.104,14.353,1968077,0
1998-07-21,14.353,14.462,14.104,14.104,1310527,0
1998-07-22,14.151,14.968,14.123,14.968,2233141,0
1998-07-23,14.874,14.874,14.408,14.437,643828,0
1998-07-24,14.38,14.517,14.042,14.268,606146,0
1998-07-27,14.242,15.105,14.104,15.105,875353,0
1998-07-28,14.988,15.217,14.941,15.151,918259,0
1998-07-29,15.261,15.316,14.599,14.766,869256,0
1998-07-30,14.712,14.794,14.544,14.599,478948,0
1998-07-31,14.627,14.941,14.297,14.437,523163,0
1998-08-03,14.462,14.712,14.38,14.437,1254984,0
1998-08-04,14.49,14.794,14.462,14.49,1324466,0
1998-08-05,14.656,14.712,14.187,14.49,1066584,0
1998-08-06,14.572,14.599,14.104,14.151,1281778,0
1998-08-07,14.187,14.242,14.069,14.205,1804505,0
1998-08-10,14.599,14.82,14.517,14.656,894519,0
1998-08-11,14.599,14.627,14.268,14.353,764927,0
1998-08-12,14.297,14.599,14.297,14.599,451727,0
1998-08-13,14.38,14.766,14.38,14.462,357633,0
1998-08-14,14.572,14.968,14.544,14.82,619651,0
1998-08-17,14.766,14.794,14.268,14.408,890383,0
1998-08-18,14.38,14.968,14.38,14.903,955071,0
1998-08-19,14.988,14.988,14.325,14.462,586329,0
1998-08-20,14.462,14.988,14.462,14.794,720059,0
1998-08-21,14.325,14.656,14.242,14.656,831794,0
1998-08-24,14.988,15.068,14.766,14.941,774293,0
1998-08-25,14.988,15.068,14.437,14.437,1886179,0
1998-08-26,14.437,14.437,14.104,14.123,1298114,0
1998-08-27,14.104,14.187,13.858,13.885,1012136,0
1998-08-28,13.885,14.123,13.858,13.902,563674,0
1998-08-31,13.858,13.902,12.184,12.46,2299573,0
1998-09-01,12.433,12.663,11.68,11.995,1780330,0
1998-09-02,12.101,12.184,11.938,11.938,4051157,0
1998-09-03,11.33,11.626,10.934,11.542,2004014,0
1998-09-04,11.597,11.91,11.542,11.799,685210,0
1998-09-08,11.826,12.157,11.717,12.157,732476,0
1998-09-09,11.995,12.129,11.938,12.073,1026945,0
1998-09-10,11.881,12.184,11.744,11.966,1014314,0
1998-09-11,11.938,12.212,11.881,12.048,778650,0
1998-09-14,12.269,12.269,12.048,12.048,348051,0
1998-09-15,11.995,12.073,11.799,11.938,1131709,0
1998-09-16,11.995,11.995,11.376,11.441,2105292,0
1998-09-17,11.33,11.46,11.278,11.376,1783376,0
1998-09-18,11.497,11.762,11.441,11.542,937427,0
1998-09-21,11.441,11.744,11.33,11.497,885809,0
1998-09-22,11.542,11.799,11.441,11.497,1100341,0
1998-09-23,11.515,11.985,11.515,11.966,751209,0
1998-09-24,11.966,11.966,11.542,11.597,1438378,0
1998-09-25,11.57,11.653,11.286,11.349,864682,0
1998-09-28,11.405,11.57,11.349,11.431,1248886,0
1998-09-29,11.368,11.431,10.872,10.872,5886585,0
1998-09-30,10.845,11.048,10.623,10.623,2781575,0
1998-10-01,10.31,10.31,9.566,9.734,2500171,0
1998-10-02,9.759,10.184,9.759,9.927,1658143,0
1998-10-05,10.044,10.184,9.898,9.898,4037215,0
1998-10-06,9.898,9.927,8.6225,8.8428,7764055,0
1998-10-07,8.898,9.3102,8.8153,9.2936,3454153,0
1998-10-08,9.008,9.2936,8.8705,9.1452,2936650,0
1998-10-09,9.2104,9.4582,8.898,8.9898,2197424,0
1998-10-12,9.0722,9.734,9.0722,9.652,1651825,0
1998-10-13,9.708,10.266,9.594,10.184,1231680,0
1998-10-14,10.063,10.925,10.063,10.679,1304645,0
1998-10-15,10.459,10.963,10.433,10.764,1861352,0
1998-10-16,11.011,11.653,10.982,11.405,1818662,0
1998-10-19,11.405,11.791,11.269,11.68,1509382,0
1998-10-20,11.68,11.844,11.46,11.653,637298,0
1998-10-21,11.68,11.68,11.102,11.312,933944,0
1998-10-22,11.405,11.405,11.183,11.312,683470,0
1998-10-23,11.286,11.349,11.011,11.048,2160616,0
1998-10-26,11.066,11.129,10.845,11.011,609415,0
1998-10-27,11.066,11.515,11.066,11.405,1191824,0
1998-10-28,11.368,11.57,11.148,11.431,678458,0
1998-10-29,11.368,11.708,11.368,11.597,570865,0
1998-10-30,11.966,12.021,11.68,11.966,1789691,0
1998-11-02,11.985,12.846,11.966,12.487,1472573,0
1998-11-03,12.378,12.846,12.101,12.791,969442,0
1998-11-04,12.791,12.985,12.129,12.487,2055853,0
1998-11-05,12.487,12.901,12.203,12.882,797814,0
1998-11-06,12.901,13.104,12.791,13.022,771027,0
1998-11-09,12.966,12.966,12.6,12.737,1318368,0
1998-11-10,12.571,12.791,12.544,12.681,654283,0
1998-11-11,12.653,12.765,12.378,12.487,423193,0
1998-11-12,12.231,12.287,11.844,12.148,1969381,0
1998-11-13,12.184,12.46,12.129,12.405,1161110,0
1998-11-16,12.487,12.846,12.487,12.791,1053083,0
1998-11-17,12.709,12.985,12.681,12.765,486573,0
1998-11-18,12.765,12.901,12.46,12.737,549082,0
1998-11-19,12.765,12.765,12.6,12.709,414481,0
1998-11-20,12.882,13.104,12.709,13.104,511838,0
1998-11-23,13.048,13.433,13.048,13.433,620305,0
1998-11-24,13.322,13.462,12.938,12.966,532748,0
1998-11-25,12.938,13.123,12.938,13.104,687606,0
1998-11-27,13.048,13.288,13.048,13.186,109774,0
1998-11-30,12.985,13.123,12.846,13.066,783658,0
1998-12-01,12.985,13.066,12.882,12.882,1172003,0
1998-12-02,12.846,12.985,12.791,12.938,440833,0
1998-12-03,12.819,12.985,12.791,12.846,693052,0
1998-12-04,12.882,13.123,12.882,13.104,476775,0
1998-12-07,13.022,13.186,12.966,13.048,469368,0
1998-12-08,13.066,13.288,12.985,13.104,557795,0
1998-12-09,12.901,13.104,12.882,13.104,392701,0
1998-12-10,13.022,13.048,12.819,12.819,580232,0
1998-12-11,12.765,12.985,12.709,12.985,449111,0
1998-12-14,13.104,13.205,12.653,12.681,602012,0
1998-12-15,12.681,12.681,12.351,12.46,1029343,0
1998-12-16,12.433,12.571,12.378,12.487,480912,0
1998-12-17,12.433,12.571,12.405,12.515,688045,0
1998-12-18,12.46,12.487,12.351,12.378,1635924,0
1998-12-21,12.351,12.487,11.901,12.021,1110145,0
1998-12-22,12.021,12.737,11.966,12.737,769282,0
1998-12-23,12.737,13.123,12.681,13.048,743802,0
1998-12-24,12.921,13.04,12.819,12.921,247426,0
1998-12-28,12.819,12.985,12.755,12.873,801518,0
1998-12-29,12.837,13.261,12.819,13.261,1081616,0
1998-12-30,13.148,13.49,13.123,13.369,569339,0
1998-12-31,13.288,13.452,12.921,12.921,1104486,0
1999-01-04,12.921,13.148,12.921,13.148,975108,0
1999-01-05,13.123,13.794,13.066,13.794,1159370,0
1999-01-06,13.821,14.49,13.821,14.288,2457917,0
1999-01-07,13.928,14.544,13.877,14.51,1809297,0
1999-01-08,14.627,15.344,14.544,15.151,1910138,0
1999-01-11,15.151,15.546,15.022,15.151,2244687,0
1999-01-12,15.151,15.151,14.82,14.903,1100565,0
1999-01-13,14.599,14.874,14.49,14.766,1045026,0
1999-01-14,14.656,14.656,14.069,14.069,737704,0
1999-01-15,14.288,14.599,14.151,14.599,1346027,0
1999-01-19,14.49,14.49,13.984,14.242,1339058,0
1999-01-20,14.268,14.49,14.151,14.427,1212516,0
1999-01-21,14.599,14.656,14.151,14.242,910638,0
1999-01-22,14.205,14.49,14.205,14.268,599834,0
1999-01-25,14.205,14.427,14.205,14.371,1232117,0
1999-01-26,14.344,14.49,14.151,14.454,798036,0
1999-01-27,14.344,14.656,14.288,14.572,638167,0
1999-01-28,14.51,14.846,14.268,14.766,1644637,0
1999-01-29,14.846,15.71,14.82,15.658,3056444,0
1999-02-01,15.546,15.575,14.932,15.316,1806902,0
1999-02-02,15.133,15.316,14.82,15.049,1138679,0
1999-02-03,14.932,16.023,14.932,15.904,2040386,0
1999-02-04,15.822,16.383,15.822,16.216,2789631,0
1999-02-05,16.272,16.491,15.988,16.301,2386913,0
1999-02-08,16.491,16.858,16.301,16.491,2529356,0
1999-02-09,16.491,16.491,16.216,16.272,1231464,0
1999-02-10,16.272,16.409,16.071,16.272,1079220,0
1999-02-11,16.15,16.519,16.107,16.519,794547,0
1999-02-12,16.409,16.409,15.822,15.969,697191,0
1999-02-16,16.023,16.491,16.023,16.409,1105573,0
1999-02-17,16.329,16.658,16.329,16.409,1375652,0
1999-02-18,16.491,17.612,16.491,17.437,2001181,0
1999-02-19,17.409,17.693,17.301,17.693,2496689,0
1999-02-22,17.693,17.806,17.549,17.612,1005163,0
1999-02-23,17.354,17.354,16.886,17.051,2547653,0
1999-02-24,16.989,17.051,16.383,16.491,2209619,0
1999-02-25,16.272,16.409,15.969,16.178,1237345,0
1999-02-26,16.272,16.301,15.941,16.052,938516,0
1999-03-01,15.886,15.941,15.765,15.859,1300292,0
1999-03-02,15.904,16.052,15.683,15.71,733125,0
1999-03-03,15.601,15.822,15.462,15.822,985780,0
1999-03-04,15.765,15.941,15.629,15.765,1309002,0
1999-03-05,15.941,16.356,15.859,16.301,813497,0
1999-03-08,16.272,16.547,15.904,16.178,670398,0
1999-03-09,16.107,16.463,15.988,16.071,870128,0
1999-03-10,16.052,16.383,16.023,16.216,556272,0
1999-03-11,16.436,16.989,16.383,16.943,982949,0
1999-03-12,16.972,17.38,16.905,17.192,816982,0
1999-03-15,17.163,17.325,16.943,17.051,1104267,0
1999-03-16,16.972,17.38,16.905,17.246,707428,0
1999-03-17,17.354,17.38,17.106,17.301,935684,0
1999-03-18,17.163,17.217,16.463,16.463,696974,0
1999-03-19,16.356,16.741,16.244,16.658,1160893,0
1999-03-22,16.491,16.822,16.409,16.658,630105,0
1999-03-23,16.547,16.603,15.683,15.738,944397,0
1999-03-24,15.738,15.988,15.738,15.886,614862,0
1999-03-25,15.886,16.052,15.683,15.683,1143687,0
1999-03-26,15.629,15.822,15.546,15.601,1520924,0
1999-03-29,15.683,15.765,15.49,15.546,663866,0
1999-03-30,15.436,15.518,15.261,15.316,531439,0
1999-03-31,15.316,15.49,14.96,14.988,551699,0
1999-04-01,15.096,15.427,15.005,15.399,1318802,0
1999-04-05,15.427,15.565,14.96,15.289,1026074,0
1999-04-06,15.18,15.233,14.74,15.068,2019476,0
1999-04-07,15.068,15.565,15.068,15.399,874049,0
1999-04-08,15.427,15.794,15.427,15.71,992533,0
1999-04-09,15.794,16.15,15.675,16.123,951587,0
1999-04-12,16.042,16.071,15.629,15.849,1204455,0
1999-04-13,15.629,15.658,15.372,15.546,1076824,0
1999-04-14,15.508,16.015,15.372,15.629,489840,0
1999-04-15,15.96,16.629,15.756,16.575,1704315,0
1999-04-16,16.943,17.825,16.629,17.63,3377266,0
1999-04-19,17.721,18.749,17.721,18.328,2729737,0
1999-04-20,18.024,18.41,17.182,17.409,1351692,0
1999-04-21,17.409,17.906,16.849,16.972,2120103,0
1999-04-22,17.409,17.806,17.217,17.466,1768569,0
1999-04-23,17.63,18.41,17.466,18.274,1137807,0
1999-04-26,18.246,18.999,18.082,18.97,1300944,0
1999-04-27,18.916,19.873,18.889,19.612,2650020,0
1999-04-28,19.506,19.639,18.863,18.889,1666856,0
1999-04-29,18.943,19.09,18.805,18.805,1522234,0
1999-04-30,18.834,19.026,18.53,18.697,616387,0
1999-05-03,18.777,19.639,18.697,19.587,1092941,0
1999-05-04,19.587,19.612,18.863,18.889,722456,0
1999-05-05,18.97,19.2,18.697,18.889,518593,0
1999-05-06,18.697,19.09,18.549,19.09,519898,0
1999-05-07,19.2,19.302,18.863,18.916,806961,0
1999-05-10,18.889,18.916,18.549,18.834,594823,0
1999-05-11,18.777,19.09,18.659,18.723,904540,0
1999-05-12,18.697,19.284,18.366,19.247,947661,0
1999-05-13,19.247,19.411,19.2,19.2,469803,0
1999-05-14,18.97,18.97,18.41,18.53,619870,0
1999-05-17,18.53,18.641,17.97,18.492,705032,0
1999-05-18,18.465,18.465,18.082,18.108,667569,0
1999-05-19,18.274,18.492,18.163,18.446,453032,0
1999-05-20,18.697,19.411,18.659,19.053,808490,0
1999-05-21,18.943,18.943,18.024,18.082,1081834,0
1999-05-24,18.163,18.218,17.604,17.63,747069,0
1999-05-25,17.63,17.63,16.822,16.905,1869627,0
1999-05-26,16.972,16.972,16.178,16.319,2589687,0
1999-05-27,16.319,16.686,16.216,16.547,1642895,0
1999-05-28,16.603,17.097,16.603,16.989,624444,0
1999-06-01,16.972,16.972,16.319,16.346,824604,0
1999-06-02,16.319,16.629,16.301,16.603,899094,0
1999-06-03,16.575,16.575,16.178,16.547,1233858,0
1999-06-04,16.658,17.069,16.658,17.051,554964,0
1999-06-07,17.097,17.097,16.603,16.686,382899,0
1999-06-08,16.51,16.658,16.463,16.51,671055,0
1999-06-09,16.481,16.686,16.319,16.346,726595,0
1999-06-10,16.216,16.301,16.015,16.15,805222,0
1999-06-11,16.123,17.097,16.123,16.794,803261,0
1999-06-14,16.972,17.409,16.849,17.217,696319,0
1999-06-15,17.134,17.549,17.134,17.301,443667,0
1999-06-16,17.325,17.63,17.097,17.576,733563,0
1999-06-17,17.693,17.693,16.741,17.301,867730,0
1999-06-18,17.409,17.522,17.153,17.153,1091634,0
1999-06-21,17.153,17.182,16.463,16.741,662994,0
1999-06-22,16.849,16.849,16.603,16.741,590031,0
1999-06-23,16.712,16.794,16.463,16.658,1323813,0
1999-06-24,16.594,16.594,16.032,16.089,1698653,0
1999-06-25,16.089,16.089,15.675,15.794,1269578,0
1999-06-28,15.877,16.032,15.822,15.904,652759,0
1999-06-29,15.84,16.291,15.73,16.291,860107,0
1999-06-30,16.089,16.712,15.822,16.712,1231464,0
1999-07-01,16.594,16.594,16.178,16.206,705466,0
1999-07-02,16.206,16.206,15.822,16.089,1105791,0
1999-07-06,16.032,16.575,16.032,16.426,698281,0
1999-07-07,16.463,16.481,15.446,15.794,1893152,0
1999-07-08,15.794,15.794,15.113,15.427,1358446,0
1999-07-09,16.481,16.933,16.178,16.849,2281717,0
1999-07-12,16.849,16.962,16.291,16.629,1051560,0
1999-07-13,16.547,16.575,16.263,16.481,1135849,0
1999-07-14,16.401,16.594,16.401,16.575,716356,0
1999-07-15,16.741,16.741,16.51,16.629,732259,0
1999-07-16,16.712,16.876,16.481,16.876,478731,0
1999-07-19,16.767,17.015,16.767,16.962,481130,0
1999-07-20,17.015,17.153,16.849,16.905,808270,0
1999-07-21,16.876,17.043,16.712,17.015,624444,0
1999-07-22,16.933,17.043,16.794,16.876,593081,0
1999-07-23,16.712,16.767,16.547,16.575,834404,0
1999-07-26,16.481,17.069,16.463,16.905,501818,0
1999-07-27,16.905,16.989,16.629,16.767,791497,0
1999-07-28,16.658,16.741,16.629,16.658,725287,0
1999-07-29,16.677,16.677,16.263,16.291,838105,0
1999-07-30,16.263,16.291,15.675,15.675,1525934,0
1999-08-02,15.446,15.73,15.427,15.593,1693208,0
1999-08-03,15.593,15.84,15.593,15.84,867949,0
1999-08-04,15.822,15.96,15.73,15.822,564986,0
1999-08-05,15.822,16.007,15.756,15.904,463490,0
1999-08-06,15.904,15.904,15.702,15.73,526215,0
1999-08-09,15.702,16.291,15.675,15.96,541459,0
1999-08-10,15.794,15.794,15.565,15.702,928717,0
1999-08-11,15.702,15.702,15.316,15.536,626403,0
1999-08-12,15.482,15.536,15.335,15.399,464574,0
1999-08-13,15.508,15.877,15.482,15.877,716792,0
1999-08-16,15.877,15.877,15.536,15.756,549957,0
1999-08-17,15.756,15.877,15.675,15.822,430379,0
1999-08-18,15.702,15.73,15.482,15.593,414481,0
1999-08-19,15.536,15.922,15.536,15.877,501384,0
1999-08-20,15.922,15.96,15.675,15.794,577834,0
1999-08-23,15.794,16.547,15.794,16.547,734870,0
1999-08-24,16.346,16.346,16.007,16.123,909332,0
1999-08-25,16.206,16.547,16.178,16.291,718754,0
1999-08-26,16.206,16.319,15.96,15.988,1057438,0
1999-08-27,15.922,15.988,15.593,15.648,980773,0
1999-08-30,15.593,15.593,15.031,15.031,1601514,0
1999-08-31,15.059,15.446,15.031,15.316,649055,0
1999-09-01,15.28,15.508,15.151,15.151,997763,0
1999-09-02,15.059,15.198,14.893,14.978,1202714,0
1999-09-03,15.087,15.446,15.087,15.233,979246,0
1999-09-07,15.427,15.593,15.28,15.28,893866,0
1999-09-08,15.316,15.427,15.087,15.17,641216,0
1999-09-09,15.151,15.198,14.978,15.005,270077,0
1999-09-10,15.031,15.508,15.005,15.113,423193,0
1999-09-13,14.893,15.151,14.865,14.951,354366,0
1999-09-14,14.836,14.893,14.334,14.471,1041537,0
1999-09-15,14.581,14.73,14.334,14.334,487228,0
1999-09-16,14.307,14.73,14.307,14.581,477861,0
1999-09-17,14.609,14.836,14.581,14.775,1479544,0
1999-09-20,14.775,14.775,14.334,14.471,482217,0
1999-09-21,14.417,14.417,14.032,14.223,1010392,0
1999-09-22,14.251,14.334,13.993,14.022,713090,0
1999-09-23,14.05,14.297,13.83,13.885,953109,0
1999-09-24,13.83,13.966,13.717,13.802,621393,0
1999-09-27,13.966,14.554,13.937,14.196,1795355,0
1999-09-28,14.113,14.417,14.022,14.334,957250,0
1999-09-29,14.389,14.775,14.353,14.581,973146,0
1999-09-30,14.775,14.922,14.554,14.637,1525716,0
1999-10-01,14.214,14.297,13.765,14.297,855970,0
1999-10-04,14.297,14.856,14.214,14.803,637298,0
1999-10-05,14.73,14.922,14.637,14.665,1362363,0
1999-10-06,14.775,15.059,14.665,14.836,758392,0
1999-10-07,14.836,14.856,14.251,14.334,1160676,0
1999-10-08,13.433,14.389,13.35,14.196,3639285,0
1999-10-11,14.251,14.922,14.05,14.581,872086,0
1999-10-12,14.471,14.471,14.251,14.297,835712,0
1999-10-13,14.297,15.198,14.268,14.693,2702512,0
1999-10-14,14.757,14.941,14.73,14.856,1148915,0
1999-10-15,14.775,14.803,14.5,14.554,1214695,0
1999-10-18,14.581,14.73,14.389,14.581,621393,0
1999-10-19,14.775,14.775,14.389,14.389,1036747,0
1999-10-20,14.554,14.978,14.5,14.884,809364,0
1999-10-21,14.836,14.856,14.693,14.757,679984,0
1999-10-22,14.884,14.941,14.775,14.856,754256,0
1999-10-25,14.803,14.941,14.775,14.884,737704,0
1999-10-26,14.856,14.922,14.775,14.836,905625,0
1999-10-27,14.836,14.884,14.693,14.757,887116,0
1999-10-28,14.803,14.978,14.803,14.978,2447682,0
1999-10-29,14.978,15.198,14.978,15.087,2383864,0
1999-11-01,15.113,15.141,14.978,15.005,1425747,0
1999-11-02,14.757,14.884,14.693,14.775,3061017,0
1999-11-03,14.803,14.922,14.803,14.884,1642460,0
1999-11-04,14.884,14.884,14.803,14.836,2618876,0
1999-11-05,14.836,14.856,14.803,14.836,2160180,0
1999-11-08,14.836,14.922,14.5,14.527,1077911,0
1999-11-09,14.471,14.581,14.417,14.471,1036310,0
1999-11-10,14.417,14.527,14.113,14.214,1234077,0
1999-11-11,14.389,15.005,14.389,14.856,2126637,0
1999-11-12,14.856,15.593,14.803,15.482,2620398,0
1999-11-15,15.508,16.089,15.508,16.007,1589534,0
1999-11-17,15.84,15.877,14.922,15.005,1671644,0
1999-11-18,15.059,15.17,14.609,14.665,1716295,0
1999-11-19,14.693,14.73,14.389,14.444,1028034,0
1999-11-22,14.297,14.297,13.937,14.085,2001617,0
1999-11-23,14.169,14.444,14.169,14.214,1874421,0
1999-11-24,14.169,14.5,14.169,14.417,1162853,0
1999-11-26,14.297,14.297,14.196,14.196,271168,0
1999-11-29,14.085,14.417,13.966,14.268,1095988,0
1999-11-30,14.268,14.757,14.268,14.554,1179626,0
1999-12-01,14.693,14.941,14.665,14.836,991879,0
1999-12-02,14.73,14.73,14.268,14.334,1495659,0
1999-12-03,14.836,15.335,14.775,15.005,1078129,0
1999-12-06,15.335,15.335,14.73,14.775,764709,0
1999-12-07,14.775,15.113,14.757,14.803,885370,0
1999-12-08,14.836,15.113,14.665,14.693,852046,0
1999-12-09,14.884,14.978,14.554,14.581,751640,0
1999-12-10,14.609,14.73,14.444,14.5,825695,0
1999-12-13,14.389,14.665,14.268,14.454,768850,0
1999-12-14,14.665,14.922,14.444,14.554,1179190,0
1999-12-15,14.527,14.836,14.353,14.417,835061,0
1999-12-16,14.444,14.527,14.133,14.169,1297022,0
1999-12-17,13.885,13.966,13.243,13.433,4968762,0
1999-12-20,13.462,13.83,13.462,13.717,1091634,0
1999-12-21,13.6,13.662,13.462,13.582,1820404,0
1999-12-22,13.462,13.681,13.405,13.405,566728,0
1999-12-23,13.433,13.765,13.433,13.681,955723,0
1999-12-27,13.802,14.527,13.717,14.022,793463,0
1999-12-28,13.937,14.297,13.937,14.133,1121695,0
1999-12-29,14.133,14.214,13.573,13.625,639037,0
1999-12-30,13.625,14.078,13.517,13.858,507266,0
1999-12-31,13.821,14.334,13.821,14.161,469154,0
2000-01-03,14.161,14.187,13.653,13.681,2544822,0
2000-01-04,13.6,13.802,13.49,13.6,1052211,0
2000-01-05,13.6,13.984,13.6,13.821,975325,0
2000-01-06,13.858,14.022,13.765,14.022,903016,0
2000-01-07,14.022,14.5,14.022,14.417,1131709,0
2000-01-10,14.803,15.593,14.747,15.17,2810107,0
2000-01-11,15.049,15.308,14.637,14.637,1596505,0
2000-01-12,14.637,14.884,14.353,14.775,1036310,0
2000-01-13,14.775,15.022,14.747,14.803,956156,0
2000-01-14,14.803,15.005,14.665,14.693,810666,0
2000-01-18,14.581,14.775,14.417,14.5,964438,0
2000-01-19,14.38,14.775,14.38,14.581,948104,0
2000-01-20,14.417,14.609,14.353,14.437,894088,0
2000-01-21,14.437,14.517,14.334,14.38,1205765,0
2000-01-24,14.38,14.38,13.517,13.546,1563833,0
2000-01-25,13.517,14.334,13.517,13.885,1285914,0
2000-01-26,13.902,13.966,13.573,13.966,1051994,0
2000-01-27,13.902,14.297,13.902,14.022,1045677,0
2000-01-28,13.937,14.417,13.802,13.821,2078719,0
2000-01-31,13.902,13.984,13.653,13.937,1075298,0
2000-02-01,13.902,14.637,13.885,14.334,981207,0
2000-02-02,14.214,14.471,14.078,14.104,779522,0
2000-02-03,14.104,14.581,14.078,14.471,1599552,0
2000-02-04,14.417,15.225,14.353,15.198,1486077,0
2000-02-07,15.005,15.198,14.581,14.922,1352345,0
2000-02-08,14.922,15.225,14.747,15.022,1982886,0
2000-02-09,14.856,15.113,14.637,14.665,1752451,0
2000-02-10,14.721,14.721,14.334,14.38,1828899,0
2000-02-11,14.38,14.922,14.268,14.665,860326,0
2000-02-14,14.693,14.968,14.268,14.471,1106445,0
2000-02-15,14.637,15.005,14.417,14.721,744671,0
2000-02-16,14.803,15.005,14.078,14.665,1248886,0
2000-02-17,14.554,14.637,13.802,14.187,1292450,0
2000-02-18,14.078,14.334,13.708,13.802,718536,0
2000-02-22,13.802,13.802,13.288,13.6,784528,0
2000-02-23,13.6,13.6,13.288,13.322,1012572,0
2000-02-24,13.35,13.35,12.03,12.287,1743951,0
2000-02-25,12.561,13.095,12.505,12.505,1587355,0
2000-02-28,12.222,12.644,12.203,12.561,2043217,0
2000-02-29,12.561,12.618,12.203,12.361,1962410,0
2000-03-01,12.305,12.424,12.222,12.343,1174835,0
2000-03-02,12.287,12.361,12.165,12.287,890602,0
2000-03-03,12.138,12.287,12.03,12.203,1302685,0
2000-03-06,12.165,12.343,11.91,11.976,1777934,0
2000-03-07,11.976,12.259,11.91,11.947,2462056,0
2000-03-08,11.727,12.305,11.727,12.055,1656179,0
2000-03-09,12.003,12.111,11.891,12.111,843117,0
2000-03-10,12.083,12.343,12.03,12.083,985128,0
2000-03-13,12.003,12.287,11.976,12.203,952240,0
2000-03-14,12.083,12.477,12.03,12.305,1133233,0
2000-03-15,12.111,12.755,11.947,12.534,1910356,0
2000-03-16,12.644,14.268,12.561,14.187,1765736,0
2000-03-17,14.242,14.437,14.078,14.214,1570148,0
2000-03-20,14.022,14.187,13.625,13.737,1231680,0
2000-03-21,13.681,14.242,13.681,13.966,794112,0
2000-03-22,14.05,14.38,13.653,13.765,1928872,0
2000-03-23,13.681,14.05,13.573,13.966,809794,0
2000-03-24,13.858,14.334,13.452,13.452,1107533,0
2000-03-27,13.902,13.902,13.6,13.6,875569,0
2000-03-28,13.35,13.765,13.35,13.653,945707,0
2000-03-29,13.653,14.214,13.508,14.042,1429446,0
2000-03-30,14.104,14.353,13.849,13.966,889729,0
2000-03-31,13.966,14.554,13.821,14.161,1055264,0
2000-04-03,14.187,14.637,14.123,14.5,1097735,0
2000-04-04,14.38,15.049,14.353,14.803,1479106,0
2000-04-05,14.803,14.941,14.581,14.599,702416,0
2000-04-06,14.775,15.113,14.747,15.005,739660,0
2000-04-07,14.884,15.141,14.297,14.437,834844,0
2000-04-10,14.325,14.665,14.268,14.517,587419,0
2000-04-11,14.417,14.856,14.417,14.747,711347,0
2000-04-12,14.941,15.251,14.775,14.922,743584,0
2000-04-13,14.829,15.005,14.242,14.242,803044,0
2000-04-14,14.325,14.5,13.653,13.765,937649,0
2000-04-17,14.042,14.104,13.314,13.397,965087,0
2000-04-18,13.397,13.877,13.261,13.625,1037400,0
2000-04-19,13.536,13.902,13.536,13.708,681290,0
2000-04-20,13.765,13.902,13.653,13.821,593515,0
2000-04-24,13.849,14.214,13.821,13.966,950282,0
2000-04-25,13.937,14.161,13.765,13.849,947446,0
2000-04-26,13.794,14.38,13.794,14.214,576525,0
2000-04-27,13.984,14.471,13.984,14.297,938298,0
2000-04-28,14.325,14.517,14.214,14.38,1470612,0
2000-05-01,14.38,14.968,14.38,14.829,878400,0
2000-05-02,14.922,15.28,14.721,14.884,1151967,0
2000-05-03,15.005,15.141,14.325,14.38,734653,0
2000-05-04,14.38,14.775,14.297,14.517,696319,0
2000-05-05,14.38,14.5,14.353,14.417,922618,0
2000-05-08,14.417,14.693,14.353,14.581,766231,0
2000-05-09,14.599,15.022,14.517,14.803,891688,0
2000-05-10,14.829,15.17,14.747,15.17,1074863,0
2000-05-11,15.113,15.363,14.775,14.884,791065,0
2000-05-12,15.005,15.73,15.005,15.62,1462118,0
2000-05-15,15.675,16.301,15.593,16.206,1673822,0
2000-05-16,16.007,16.51,15.96,16.426,1378917,0
2000-05-17,16.234,16.401,16.071,16.099,801300,0
2000-05-18,16.099,16.346,15.922,16.099,1300510,0
2000-05-19,15.988,16.658,15.96,16.629,1375213,0
2000-05-22,16.822,16.858,16.032,16.263,1580383,0
2000-05-23,16.263,16.263,15.922,16.007,539935,0
2000-05-24,16.178,16.712,16.15,16.575,1173965,0
2000-05-25,16.481,16.575,15.904,16.032,749902,0
2000-05-26,16.032,16.301,15.904,15.988,486140,0
2000-05-30,15.922,16.547,15.877,16.51,1295062,0
2000-05-31,16.463,16.481,16.234,16.301,996453,0
2000-06-01,16.234,16.234,15.988,16.099,1049815,0
2000-06-02,16.071,16.383,15.922,16.206,1189863,0
2000-06-05,16.383,16.463,16.123,16.301,810448,0
2000-06-06,16.123,16.463,16.032,16.346,621393,0
2000-06-07,16.206,16.712,16.206,16.51,959863,0
2000-06-08,16.575,16.658,16.099,16.575,1252372,0
2000-06-09,16.481,16.972,16.426,16.886,837239,0
2000-06-12,16.972,17.077,16.346,16.418,964219,0
2000-06-13,16.234,16.346,16.007,16.032,695229,0
2000-06-14,16.123,16.463,16.123,16.234,1048726,0
2000-06-15,16.206,16.463,16.032,16.032,1001245,0
2000-06-16,16.007,16.263,15.675,15.693,1838266,0
2000-06-19,15.756,16.383,15.756,16.178,835496,0
2000-06-20,16.032,16.263,15.756,15.756,1231029,0
2000-06-21,15.756,16.234,15.702,15.73,583492,0
2000-06-22,15.702,16.007,15.593,15.648,735525,0
2000-06-23,15.756,15.96,15.702,15.877,350448,0
2000-06-26,16.032,16.206,15.877,15.877,733997,0
2000-06-27,15.922,16.629,15.877,16.401,818288,0
2000-06-28,16.629,16.886,16.032,16.216,968574,0
2000-06-29,16.178,16.291,15.84,15.922,492671,0
2000-06-30,15.756,16.463,15.756,16.234,972930,0
2000-07-03,16.291,16.603,16.071,16.319,294690,0
2000-07-05,16.629,16.777,16.383,16.547,628581,0
2000-07-06,16.658,17.504,16.603,16.997,2359469,0
2000-07-07,17.106,17.638,16.943,17.531,1889667,0
2000-07-10,17.612,17.693,17.335,17.504,1875074,0
2000-07-11,17.559,18.181,17.447,18.034,1890755,0
2000-07-12,18.005,18.034,17.638,17.952,1702792,0
2000-07-13,17.869,17.924,17.447,17.778,629453,0
2000-07-14,17.693,18.09,17.531,18.09,1086188,0
2000-07-17,18.09,18.549,17.806,18.293,1326643,0
2000-07-18,18.401,18.714,18.153,18.596,759700,0
2000-07-19,18.456,18.632,18.153,18.293,728992,0
2000-07-20,18.32,18.456,18.117,18.429,646226,0
2000-07-21,18.346,18.659,18.293,18.632,762966,0
2000-07-24,18.632,18.677,18.237,18.456,734218,0
2000-07-25,18.346,18.677,18.346,18.577,527742,0
2000-07-26,18.456,18.907,18.375,18.824,1185724,0
2000-07-27,18.714,19.053,18.714,18.907,1434240,0
2000-07-28,18.907,19.071,17.255,17.447,1278944,0
2000-07-31,17.419,18.181,17.335,17.896,1138244,0
2000-08-01,18.005,18.632,17.924,18.577,703726,0
2000-08-02,18.456,18.456,18.005,18.32,528177,0
2000-08-03,18.346,18.632,18.237,18.265,444539,0
2000-08-04,18.293,18.549,18.005,18.549,429293,0
2000-08-07,18.456,18.549,18.293,18.429,309282,0
2000-08-08,18.456,18.456,17.778,17.952,719189,0
2000-08-09,17.843,18.741,17.721,18.677,659075,0
2000-08-10,18.677,18.677,18.181,18.346,668878,0
2000-08-11,18.429,18.677,18.265,18.632,577398,0
2000-08-14,18.632,18.632,17.693,17.924,1058311,0
2000-08-15,17.924,18.265,17.759,17.978,1300069,0
2000-08-16,18.005,18.09,17.282,17.335,796290,0
2000-08-17,17.559,18.005,17.363,17.778,804786,0
2000-08-18,17.806,17.843,17.201,17.447,698281,0
2000-08-21,17.447,18.32,17.363,18.181,1074425,0
2000-08-22,18.456,18.512,17.674,17.778,909767,0
2000-08-23,17.778,18.2,17.638,18.09,748593,0
2000-08-24,18.09,18.09,17.559,17.638,681507,0
2000-08-25,17.559,17.806,17.282,17.759,747502,0
2000-08-28,17.693,17.843,17.217,17.301,327578,0
2000-08-29,17.335,17.952,17.335,17.843,664301,0
2000-08-30,17.896,18.005,17.504,17.504,639690,0
2000-08-31,17.586,18.073,17.531,17.798,642958,0
2000-09-01,17.896,18.005,17.38,17.586,620741,0
2000-09-05,17.843,18.881,17.778,18.795,1325336,0
2000-09-06,18.881,18.97,17.952,18.117,1190081,0
2000-09-07,17.674,17.843,16.858,17.693,2513674,0
2000-09-08,17.674,17.674,17.134,17.38,1608700,0
2000-09-11,17.38,17.38,16.886,16.997,1414421,0
2000-09-12,16.886,17.301,16.803,16.905,1249760,0
2000-09-13,16.905,17.024,16.822,16.905,698933,0
2000-09-14,16.658,16.686,16.481,16.603,1711941,0
2000-09-15,16.658,16.997,16.629,16.905,1853076,0
2000-09-18,16.822,16.905,16.603,16.686,1426180,0
2000-09-19,16.658,16.997,16.658,16.997,913035,0
2000-09-20,17.106,17.106,16.858,16.943,646441,0
2000-09-21,16.943,17.301,16.943,17.163,1043499,0
2000-09-22,17.217,17.504,16.886,17.504,1226671,0
2000-09-25,17.693,18.034,17.674,17.896,778866,0
2000-09-26,17.778,17.869,16.658,16.712,2249915,0
2000-09-27,17.024,17.024,16.481,16.658,1204892,0
2000-09-28,16.905,17.476,16.629,16.767,1064625,0
2000-09-29,16.658,16.741,16.291,16.426,1310306,0
2000-10-02,16.426,16.426,15.675,16.032,1647689,0
2000-10-03,16.007,16.169,15.784,16.089,1344287,0
2000-10-04,16.071,16.51,15.784,16.089,2070444,0
2000-10-05,16.115,16.886,16.115,16.767,1391332,0
2000-10-06,17.134,17.134,16.15,16.169,947012,0
2000-10-09,16.234,16.463,15.84,16.234,643828,0
2000-10-10,16.234,16.972,16.115,16.794,878621,0
2000-10-11,16.886,17.077,16.373,16.51,1479324,0
2000-10-12,16.629,16.886,16.089,16.169,712219,0
2000-10-13,16.071,17.077,15.894,16.943,1196612,0
2000-10-16,16.822,16.972,16.263,16.547,807619,0
2000-10-17,16.741,16.741,15.472,15.675,1461250,0
2000-10-18,15.72,16.206,15.389,16.032,2039520,0
2000-10-19,15.84,16.319,15.84,15.867,1003639,0
2000-10-20,15.894,15.894,15.446,15.72,2566822,0
2000-10-23,15.84,16.629,15.84,16.463,1835000,0
2000-10-24,16.629,17.077,16.629,16.822,1257817,0
2000-10-25,16.822,17.051,16.547,16.741,921095,0
2000-10-26,16.767,16.767,16.007,16.169,1465601,0
2000-10-27,16.263,17.759,16.234,17.301,1793832,0
2000-10-30,17.531,17.559,17.077,17.192,848782,0
2000-10-31,17.301,18.375,17.301,18.265,2177822,0
2000-11-01,18.181,18.401,17.217,17.843,1842620,0
2000-11-02,17.843,18.034,17.447,17.721,735306,0
2000-11-03,17.612,18.09,17.612,17.896,404243,0
2000-11-06,17.778,17.952,17.531,17.843,552135,0
2000-11-07,17.721,17.759,17.301,17.759,649055,0
2000-11-08,17.612,17.806,17.38,17.778,481565,0
2000-11-09,17.869,18.034,17.419,17.978,785620,0
2000-11-10,17.869,18.005,17.476,17.559,1164600,0
2000-11-13,17.612,18.237,17.612,18.09,847038,0
2000-11-14,18.181,18.907,17.952,18.907,1859391,0
2000-11-15,18.768,18.863,18.09,18.375,1412242,0
2000-11-16,18.429,18.714,18.32,18.465,723544,0
2000-11-17,18.492,18.935,18.429,18.907,1264571,0
2000-11-20,18.768,18.768,18.32,18.375,707645,0
2000-11-21,18.401,18.863,18.117,18.824,578269,0
2000-11-22,18.659,18.795,17.759,17.952,1072032,0
2000-11-24,18.181,18.429,17.759,18.346,676066,0
2000-11-27,18.237,18.375,18.005,18.181,863158,0
2000-11-28,18.265,18.632,18.117,18.492,556053,0
2000-11-29,18.32,18.863,18.32,18.596,849002,0
2000-11-30,18.492,18.714,18.117,18.687,981641,0
2000-12-01,18.795,19.081,18.549,18.889,709822,0
2000-12-04,18.375,18.659,18.09,18.659,1545974,0
2000-12-05,18.714,19.385,18.549,19.247,2083729,0
2000-12-06,19.165,19.612,18.889,19.165,1923645,0
2000-12-07,19.053,19.137,18.768,18.824,856840,0
2000-12-08,18.512,19.053,18.32,19.053,1246926,0
2000-12-11,18.824,18.935,18.512,18.714,1119730,0
2000-12-12,18.549,19.506,18.346,19.081,1612838,0
2000-12-13,19.137,19.137,18.034,18.265,1579734,0
2000-12-14,18.265,18.714,17.869,18.632,1409626,0
2000-12-15,18.32,18.346,17.869,17.924,2316127,0
2000-12-18,18.153,18.768,17.924,18.512,1017145,0
2000-12-19,18.401,18.632,17.952,17.978,1102960,0
2000-12-20,18.2,18.596,17.978,18.401,1459284,0
2000-12-21,18.09,18.237,17.301,17.504,2499300,0
2000-12-22,17.586,17.978,17.134,17.896,2323314,0
2000-12-26,18.005,18.659,17.843,18.2,1140855,0
2000-12-27,18.265,18.596,18.2,18.429,1386542,0
2000-12-28,18.549,18.907,18.293,18.863,1492609,0
2000-12-29,19.191,19.612,18.97,19.081,1427487,0
2001-01-02,18.687,18.935,18.512,18.577,1178756,0
2001-01-03,18.293,20.208,18.293,20.183,3237004,0
2001-01-04,20.102,20.935,19.98,20.662,8318589,0
2001-01-05,20.662,20.662,20.037,20.264,3816796,0
2001-01-08,20.494,21.139,20.494,21.083,3745579,0
2001-01-09,20.745,21.139,20.745,21.029,4572793,0
2001-01-10,20.806,20.91,20.183,20.236,3866673,0
2001-01-11,20.236,20.634,20.121,20.121,2110305,0
2001-01-12,20.121,20.511,20.121,20.387,845734,0
2001-01-16,20.159,20.634,19.923,20.634,2009895,0
2001-01-17,20.634,20.745,20.415,20.433,1699307,0
2001-01-18,20.549,20.717,20.35,20.494,862503,0
2001-01-19,20.577,20.577,20.264,20.292,1138244,0
2001-01-22,20.208,20.549,20.159,20.468,805222,0
2001-01-23,20.35,21.598,20.35,21.533,2455738,0
2001-01-24,21.45,21.45,20.853,21.055,1582128,0
2001-01-25,20.891,21.219,20.606,21.139,1427922,0
2001-01-26,21.139,21.166,20.806,20.891,1323157,0
2001-01-29,20.615,20.882,20.521,20.873,2453782,0
2001-01-30,20.825,20.873,20.615,20.853,1290269,0
2001-01-31,20.863,21.001,20.752,20.844,2161484,0
2001-02-01,20.844,20.844,20.468,20.769,1162639,0
2001-02-02,20.953,20.953,20.442,20.511,1295933,0
2001-02-05,20.511,20.511,20.102,20.311,1772924,0
2001-02-06,20.477,20.477,19.496,19.496,4976602,0
2001-02-07,19.596,20.037,19.42,19.952,1968946,0
2001-02-08,20.396,20.709,20.183,20.433,3959023,0
2001-02-09,20.35,20.577,20.009,20.009,1165904,0
2001-02-12,20.009,20.302,19.933,20.102,1155447,0
2001-02-13,20.218,20.415,19.971,20.208,1020409,0
2001-02-14,20.183,20.264,20.028,20.074,1107100,0
2001-02-15,20.139,20.183,19.989,20.037,1454058,0
2001-02-16,20.139,20.273,19.579,19.695,1169823,0
2001-02-20,19.579,19.782,19.284,19.302,1140205,0
2001-02-21,19.302,19.329,18.741,18.805,1351039,0
2001-02-22,18.805,18.952,18.135,18.474,1730236,0
2001-02-23,18.474,18.474,18.024,18.208,1644421,0
2001-02-26,17.721,18.97,17.721,18.741,2102895,0
2001-02-27,18.606,19.467,18.606,19.385,1788171,0
2001-02-28,19.385,19.467,18.97,19.274,2005973,0
2001-03-01,19.053,19.284,18.512,18.768,1933661,0
2001-03-02,18.871,18.871,18.293,18.53,1532248,0
2001-03-05,18.53,18.741,18.302,18.596,1151527,0
2001-03-06,18.596,19.008,18.328,18.512,2008806,0
2001-03-07,18.401,18.787,18.401,18.465,1909269,0
2001-03-08,18.465,18.759,18.465,18.659,1544448,0
2001-03-09,18.714,18.871,18.446,18.549,1237781,0
2001-03-12,18.512,18.52,17.612,17.612,2996765,0
2001-03-13,17.655,17.702,16.822,17.504,7458040,0
2001-03-14,16.943,17.843,16.943,17.522,4232584,0
2001-03-15,17.522,18.328,17.522,18.32,1706057,0
2001-03-16,18.135,19.008,18.135,18.512,4814339,0
2001-03-19,18.549,18.65,18.237,18.632,2273874,0
2001-03-20,19.081,19.873,18.99,19.191,4000190,0
2001-03-21,18.805,18.897,18.135,18.401,4408787,0
2001-03-22,18.108,18.265,17.888,18.053,3764525,0
2001-03-23,18.053,18.328,17.944,18.015,2541335,0
2001-03-26,18.135,18.596,17.952,18.163,1452097,0
2001-03-27,18.163,18.952,18.063,18.805,2180001,0
2001-03-28,18.805,18.863,18.293,18.549,2782883,0
2001-03-29,18.366,18.768,18.181,18.346,2028625,0
2001-03-30,18.549,18.863,18.492,18.623,1151746,0
2001-04-02,18.623,18.97,18.465,18.641,1555777,0
2001-04-03,18.659,18.659,17.806,17.869,2198079,0
2001-04-04,17.861,17.888,17.4,17.806,3303214,0
2001-04-05,18.669,18.759,17.924,17.997,2764585,0
2001-04-06,17.638,18.015,17.466,17.741,3241574,0
2001-04-09,17.861,17.861,17.522,17.674,1727841,0
2001-04-10,17.576,18.227,17.246,18.181,2075672,0
2001-04-11,18.632,18.632,17.934,18.218,2031893,0
2001-04-12,18.181,18.227,17.816,18.117,1359316,0
2001-04-16,18.09,18.117,17.363,17.409,1723482,0
2001-04-17,18.2,18.659,17.843,18.659,4349982,0
2001-04-18,18.677,20.396,18.614,20.183,4625502,0
2001-04-19,20.139,20.557,19.863,20.331,3250288,0
2001-04-20,19.989,20.218,19.898,20.167,2223341,0
2001-04-23,20.35,20.736,20.246,20.468,2738449,0
2001-04-24,20.183,20.183,19.854,20.064,2754567,0
2001-04-25,20.074,20.074,19.496,19.898,2192413,0
2001-04-26,19.562,19.898,19.448,19.579,1746350,0
2001-04-27,19.579,19.989,19.579,19.905,1589751,0
2001-04-30,19.905,21.074,19.905,20.745,2941661,0
2001-05-01,20.745,21.459,20.643,21.386,2267558,0
2001-05-02,21.201,22.045,21.102,21.726,3805906,0
2001-05-03,20.972,21.01,20.557,20.806,4458665,0
2001-05-04,20.761,20.825,20.396,20.761,1520054,0
2001-05-07,20.415,20.671,20.35,20.596,1406796,0
2001-05-08,20.236,20.387,19.791,20.102,2030367,0
2001-05-09,20.191,20.442,20.037,20.321,1592148,0
2001-05-10,20.396,20.779,20.236,20.415,1596066,0
2001-05-11,20.468,20.503,20.236,20.331,1716948,0
2001-05-14,20.486,20.615,20.396,20.477,1961977,0
2001-05-15,20.477,20.531,20.256,20.442,1993560,0
2001-05-16,20.415,21.396,20.311,21.286,7361555,0
2001-05-17,21.431,21.937,21.323,21.706,5366036,0
2001-05-18,21.706,21.8,21.496,21.661,1694077,0
2001-05-21,21.818,22.314,21.68,22.14,2132083,0
2001-05-22,22.14,22.836,22.14,22.47,3909146,0
2001-05-23,22.222,22.461,22.02,22.093,2422415,0
2001-05-24,21.937,22.258,21.771,22.073,1423131,0
2001-05-25,22.02,22.222,21.827,22.02,1256079,0
2001-05-29,21.847,22.331,21.754,22.314,2398677,0
2001-05-30,21.928,21.928,21.228,21.505,3434548,0
2001-05-31,21.257,21.661,20.863,21.413,4282899,0
2001-06-01,21.423,21.477,20.927,21.093,1548149,0
2001-06-04,21.029,21.065,20.891,21.02,1654003,0
2001-06-05,20.935,21.369,20.709,21.331,2239678,0
2001-06-06,21.286,21.431,21.038,21.093,813717,0
2001-06-07,21.074,21.074,20.468,20.769,2078289,0
2001-06-08,20.596,20.726,20.531,20.54,1188554,0
2001-06-11,20.54,20.577,20.377,20.577,2134478,0
2001-06-12,20.577,20.577,20.227,20.331,1726530,0
2001-06-13,20.302,20.577,20.208,20.377,2130558,0
2001-06-14,20.486,20.596,20.264,20.282,1750709,0
2001-06-15,20.557,20.91,20.368,20.689,2017519,0
2001-06-18,20.891,20.891,20.531,20.643,1074209,0
2001-06-19,20.953,21.413,20.779,21.267,2254053,0
2001-06-20,21.267,21.423,20.863,21.228,2305456,0
2001-06-21,21.083,21.661,20.991,21.635,1122561,0
2001-06-22,21.635,21.635,21.228,21.331,1449267,0
2001-06-25,21.331,21.562,21.074,21.238,1019541,0
2001-06-26,20.935,21.166,20.699,20.853,1183982,0
2001-06-27,20.972,21.423,20.972,21.065,946359,0
2001-06-28,20.935,21.571,20.935,21.175,1749619,0
2001-06-29,21.175,21.562,20.945,21.441,2011418,0
2001-07-02,21.441,22.037,21.441,22.02,1539870,0
2001-07-03,22.02,22.045,21.92,22.02,1178536,0
2001-07-05,21.975,22.093,21.697,21.744,1779461,0
2001-07-06,21.744,21.79,21.166,21.201,1611751,0
2001-07-09,21.201,21.626,21.065,21.286,1679703,0
2001-07-10,21.102,21.515,20.935,21.341,2491460,0
2001-07-11,21.286,21.286,20.615,20.726,2866302,0
2001-07-12,20.834,21.68,20.511,21.635,2739540,0
2001-07-13,21.496,22.14,21.396,22.083,1519183,0
2001-07-16,21.965,22.415,21.91,22.203,1794922,0
2001-07-17,22.203,22.514,22.02,22.405,3439342,0
2001-07-18,22.287,22.415,22.045,22.268,1055476,0
2001-07-19,22.268,22.415,21.91,22.176,931331,0
2001-07-20,22.15,22.305,21.423,21.726,3072127,0
2001-07-23,21.827,21.827,21.468,21.486,1150222,0
2001-07-24,21.744,21.937,21.111,21.219,1647472,0
2001-07-25,21.219,22.001,21.219,21.937,1520489,0
2001-07-26,21.626,22.083,21.515,22.073,1243877,0
2001-07-27,21.993,21.993,21.697,21.744,2481224,0
2001-07-30,21.744,21.855,21.58,21.706,847690,0
2001-07-31,21.706,22.15,21.468,21.626,2103987,0
2001-08-01,21.79,22.203,21.744,21.965,1801895,0
2001-08-02,21.975,22.268,21.975,22.168,1099471,0
2001-08-03,22.168,22.185,21.956,22.093,1171565,0
2001-08-06,22.093,22.101,21.671,21.855,1261953,0
2001-08-07,21.855,21.855,21.562,21.761,2208093,0
2001-08-08,21.761,21.92,21.616,21.635,1036095,0
2001-08-09,21.635,21.855,21.219,21.58,2046923,0
2001-08-10,21.295,21.744,21.295,21.635,1254332,0
2001-08-13,21.635,21.689,21.313,21.515,637514,0
2001-08-14,21.626,21.626,21.238,21.543,564111,0
2001-08-15,21.515,21.626,21.166,21.183,1338838,0
2001-08-16,21.157,21.219,20.972,21.139,2097234,0
2001-08-17,20.91,21.248,20.779,20.91,1089672,0
2001-08-20,21.02,21.055,20.662,20.991,917386,0
2001-08-21,21.201,21.201,20.726,20.834,1358661,0
2001-08-22,20.834,21.166,20.615,20.863,1836958,0
2001-08-23,21.047,21.055,20.745,21.029,998196,0
2001-08-24,20.91,21.468,20.91,21.45,959863,0
2001-08-27,21.45,21.515,21.201,21.248,1183764,0
2001-08-28,21.193,21.286,20.745,20.825,1387193,0
2001-08-29,20.834,20.873,20.442,20.531,1215566,0
2001-08-30,20.387,20.387,19.265,19.639,4126294,0
2001-08-31,19.448,20.018,19.448,19.854,2254705,0
2001-09-04,19.695,20.064,19.695,19.898,1596290,0
2001-09-05,19.898,20.083,19.63,19.791,2668753,0
2001-09-06,18.614,18.97,18.596,18.723,7707645,0
2001-09-07,18.844,18.907,18.346,18.577,3521235,0
2001-09-10,18.456,18.795,18.446,18.502,2714490,0
2001-09-17,15.849,16.418,14.581,14.599,12264323,0
2001-09-18,14.5,14.794,13.821,13.946,7676498,0
2001-09-19,13.61,13.812,13.113,13.812,6581380,0
2001-09-20,13.314,13.48,12.361,13.113,6293881,0
2001-09-21,12.415,13.812,12.415,13.582,5580136,0
2001-09-24,13.644,14.353,13.644,13.885,4063350,0
2001-09-25,13.966,14.49,13.877,14.085,4616571,0
2001-09-26,14.637,14.747,14.288,14.481,6108746,0
2001-09-27,14.362,14.775,13.974,14.775,4943062,0
2001-09-28,14.775,15.161,14.437,15.161,2841037,0
2001-10-01,14.978,14.978,14.408,14.637,2183704,0
2001-10-02,14.5,14.589,14.094,14.454,4793214,0
2001-10-03,14.417,15.417,14.38,15.198,3863189,0
2001-10-04,15.208,15.28,14.454,14.572,6366409,0
2001-10-05,14.113,15.133,14.094,15.022,5416129,0
2001-10-08,15.031,15.031,14.344,14.517,3420829,0
2001-10-09,14.344,14.362,13.974,14.013,3404056,0
2001-10-10,13.84,14.544,13.681,14.471,2064345,0
2001-10-11,14.856,15.546,14.589,15.316,6233331,0
2001-10-12,15.087,15.208,14.572,15.198,3232650,0
2001-10-15,15.087,15.208,14.865,15.141,2180430,0
2001-10-16,15.316,15.556,15.198,15.482,2193724,0
2001-10-17,15.565,15.738,14.903,15.113,4384394,0
2001-10-18,15.078,15.078,14.454,14.517,3876910,0
2001-10-19,14.517,14.656,14.113,14.589,2272565,0
2001-10-22,14.481,14.884,14.427,14.812,1042190,0
2001-10-23,15.031,15.161,14.803,14.865,1509817,0
2001-10-24,14.884,15.005,14.38,14.427,2842343,0
2001-10-25,14.069,15.113,13.956,15.068,4503534,0
2001-10-26,14.951,15.251,14.812,15.068,2059988,0
2001-10-29,14.856,14.996,14.572,14.618,1247583,0
2001-10-30,14.362,14.589,13.885,13.937,4179003,0
2001-10-31,13.937,14.517,13.937,14.214,2366440,0
2001-11-01,14.223,14.693,14.187,14.5,1878995,0
2001-11-02,14.454,14.794,14.389,14.589,729860,0
2001-11-05,14.794,15.151,14.646,14.757,1928218,0
2001-11-06,14.757,14.775,14.517,14.757,1407883,0
2001-11-07,14.856,15.658,14.836,15.316,2644357,0
2001-11-08,15.28,16.042,15.225,15.658,2700115,0
2001-11-09,15.409,15.482,14.988,15.427,1848067,0
2001-11-12,14.932,15.04,14.454,14.757,3872334,0
2001-11-13,15.049,15.794,14.988,15.658,2078067,0
2001-11-14,15.932,16.364,15.84,16.346,2581849,0
2001-11-15,16.575,17.134,16.463,16.658,4027413,0
2001-11-16,16.905,16.905,16.491,16.794,2062604,0
2001-11-19,16.794,16.943,16.565,16.677,1979839,0
2001-11-20,16.794,16.794,16.401,16.473,1381094,0
2001-11-21,16.383,16.418,15.894,16.071,1667942,0
2001-11-23,16.115,16.51,16.071,16.418,466536,0
2001-11-26,16.301,16.677,16.301,16.658,1329692,0
2001-11-27,16.84,17.051,16.575,16.83,2678772,0
2001-11-28,16.803,16.886,16.584,16.639,1006037,0
2001-11-29,16.565,16.704,16.301,16.658,1153925,0
2001-11-30,16.555,17.282,16.555,17.069,1725661,0
2001-12-03,17.024,17.301,16.972,17.201,1830207,0
2001-12-04,17.201,17.476,17.069,17.456,2016213,0
2001-12-05,17.456,18.614,17.363,18.429,3222190,0
2001-12-06,18.246,18.569,18.2,18.512,2923584,0
2001-12-07,18.284,18.385,18.073,18.246,1792526,0
2001-12-10,18.153,18.237,17.97,17.988,2205045,0
2001-12-11,18.1,18.2,17.888,18.063,2359037,0
2001-12-12,17.906,18.034,17.531,17.549,1601730,0
2001-12-13,17.317,17.622,17.255,17.504,2163449,0
2001-12-14,17.504,17.721,17.38,17.568,1391550,0
2001-12-17,17.495,17.559,17.051,17.291,2535237,0
2001-12-18,17.559,17.788,17.522,17.638,1731759,0
2001-12-19,17.638,17.778,17.559,17.638,1090110,0
2001-12-20,17.816,18.1,17.721,17.997,1707800,0
2001-12-21,18.293,18.375,18.09,18.108,3180591,0
2001-12-24,18.015,18.108,17.934,17.97,1045242,0
2001-12-26,17.952,18.502,17.952,18.41,2736053,0
2001-12-27,18.549,18.732,18.429,18.641,1257381,0
2001-12-28,18.53,18.863,18.346,18.704,1326862,0
2001-12-31,18.659,18.759,18.474,18.474,1500450,0
2002-01-02,18.465,18.512,18.153,18.181,2154954,0
2002-01-03,18.181,18.32,18.09,18.32,2347054,0
2002-01-04,18.32,18.805,18.32,18.777,1536389,0
2002-01-07,19.008,19.183,18.863,18.907,1956533,0
2002-01-08,18.596,18.999,18.502,18.632,1545101,0
2002-01-09,18.741,18.889,18.474,18.492,1259561,0
2002-01-10,18.492,18.641,18.41,18.492,1062013,0
2002-01-11,18.492,18.614,18.126,18.208,1270668,0
2002-01-14,18.153,18.2,17.906,17.916,911074,0
2002-01-15,17.952,18.09,17.549,17.798,1747659,0
2002-01-16,17.749,17.944,17.655,17.655,3823328,0
2002-01-17,17.843,17.952,17.674,17.952,1107533,0
2002-01-18,17.798,18.153,17.798,18.005,1188775,0
2002-01-22,18.073,18.073,17.363,17.63,1845890,0
2002-01-23,17.825,17.825,17.345,17.38,1695820,0
2002-01-24,17.427,17.674,17.39,17.655,1175268,0
2002-01-25,17.655,17.97,17.604,17.778,775601,0
2002-01-28,17.721,17.952,17.612,17.896,741623,0
2002-01-29,18.2,18.284,17.988,18.173,2532407,0
2002-01-30,18.181,18.366,17.778,17.961,3851863,0
2002-01-31,17.906,18.632,17.906,18.54,2300664,0
2002-02-01,18.419,18.614,18.237,18.41,2060208,0
2002-02-04,18.41,18.429,17.952,17.961,1739383,0
2002-02-05,18.073,18.346,17.978,18.284,2821649,0
2002-02-06,18.32,18.41,17.721,17.778,5323345,0
2002-02-07,17.778,18.073,17.531,17.665,4238465,0
2002-02-08,17.674,17.674,17.163,17.513,2696195,0
2002-02-11,17.504,17.504,16.712,17.043,6475962,0
2002-02-12,17.043,17.043,16.594,16.777,4652292,0
2002-02-13,16.089,17.888,15.73,17.888,11867265,0
2002-02-14,17.595,17.721,17.301,17.576,3798502,0
2002-02-15,17.217,17.409,17.182,17.282,3005042,0
2002-02-19,17.363,17.363,16.886,17.087,1434023,0
2002-02-20,17.201,17.952,17.043,17.769,2602322,0
2002-02-21,17.778,17.952,17.309,17.335,1488472,0
2002-02-22,17.301,17.317,16.905,17.317,1566013,0
2002-02-25,17.427,17.549,17.173,17.38,1894895,0
2002-02-26,17.255,17.612,17.236,17.576,1926911,0
2002-02-27,17.363,17.549,17.282,17.38,2045835,0
2002-02-28,17.456,18.677,17.456,17.944,4717852,0
2002-03-01,18.053,18.871,18.053,18.805,6772396,0
2002-03-04,19.071,19.346,18.871,19.329,4966365,0
2002-03-05,19.329,19.579,18.907,19.579,2748468,0
2002-03-06,19.346,19.989,19.32,19.753,3822242,0
2002-03-07,19.639,19.933,19.496,19.782,2076543,0
2002-03-08,19.782,19.971,19.666,19.905,1507419,0
2002-03-11,19.676,19.772,19.506,19.724,1548588,0
2002-03-12,19.724,19.989,19.43,19.989,1536827,0
2002-03-13,19.743,19.891,19.639,19.817,1838046,0
2002-03-14,19.817,19.826,19.612,19.762,1328820,0
2002-03-15,19.782,19.809,19.695,19.782,3655406,0
2002-03-18,19.952,20.218,19.891,20.183,2338996,0
2002-03-19,20.159,20.681,20.102,20.625,3341765,0
2002-03-20,20.321,20.681,20.282,20.531,2185445,0
2002-03-21,20.368,20.531,20.028,20.246,1070068,0
2002-03-22,20.246,20.494,20.018,20.227,1515697,0
2002-03-25,20.35,20.35,19.791,19.933,1155886,0
2002-03-26,19.98,20.167,19.657,19.854,1359967,0
2002-03-27,19.854,20.176,19.791,20.055,606367,0
2002-03-28,20.282,20.662,20.102,20.433,2325491,0
2002-04-01,20.596,20.596,19.952,20.273,1681232,0
2002-04-02,20.264,20.264,19.873,20.102,1180281,0
2002-04-03,19.98,20.037,19.579,19.791,1064844,0
2002-04-04,19.676,19.933,19.596,19.891,1409194,0
2002-04-05,19.844,20.183,19.791,20.092,1029995,0
2002-04-08,20.092,20.218,19.844,20.064,1359967,0
2002-04-09,19.905,20.477,19.762,20.433,2006844,0
2002-04-10,20.396,20.643,20.199,20.625,1741560,0
2002-04-11,20.486,20.596,20.236,20.35,2182830,0
2002-04-12,20.396,20.671,20.377,20.511,1304426,0
2002-04-15,20.531,20.54,20.396,20.494,1325555,0
2002-04-16,20.494,20.709,20.139,20.292,1971344,0
2002-04-17,20.282,20.625,20.199,20.415,1452752,0
2002-04-18,20.671,20.919,19.762,20.531,3391862,0
2002-04-19,20.531,20.709,20.494,20.653,1816485,0
2002-04-22,20.486,20.671,20.486,20.577,1255640,0
2002-04-23,20.577,20.709,20.511,20.709,1945429,0
2002-04-24,20.844,21.149,20.788,21.102,2249698,0
2002-04-25,20.873,21.102,20.797,20.891,1546410,0
2002-04-26,20.891,21.111,20.745,20.752,1611751,0
2002-04-29,20.531,20.726,20.183,20.199,1890974,0
2002-04-30,20.256,20.302,20.009,20.009,2128380,0
2002-05-01,20.139,20.149,19.923,20.046,1955227,0
2002-05-02,20.074,20.121,19.873,20.018,1151093,0
2002-05-03,20.018,20.018,19.346,19.562,3903701,0
2002-05-06,19.562,19.562,18.815,18.834,2726901,0
2002-05-07,18.871,19.071,18.824,18.824,1958927,0
2002-05-08,18.907,19.146,18.302,18.777,3755812,0
2002-05-09,18.677,18.759,18.393,18.512,3988645,0
2002-05-10,18.512,18.704,17.988,18.034,3561528,0
2002-05-13,18.053,18.438,17.988,18.366,2453997,0
2002-05-14,18.438,18.97,18.438,18.853,2319609,0
2002-05-15,18.853,19.579,18.659,19.448,2771990,0
2002-05-16,19.533,19.686,19.346,19.448,1451663,0
2002-05-17,19.302,19.329,18.687,19.229,3059928,0
2002-05-20,19.229,19.302,18.844,18.889,2378855,0
2002-05-21,18.805,18.805,18.284,18.293,1839137,0
2002-05-22,18.293,18.293,17.576,17.961,3273157,0
2002-05-23,18.073,18.2,17.843,18.073,1602819,0
2002-05-24,18.135,18.429,18.117,18.256,1471918,0
2002-05-28,18.438,18.438,17.655,17.731,1802548,0
2002-05-29,17.741,18.09,17.531,17.988,1747444,0
2002-05-30,17.988,18.073,17.843,17.97,1606958,0
2002-05-31,18.218,18.549,18.1,18.41,2164318,0
2002-06-03,18.465,18.52,17.896,17.97,1893804,0
2002-06-04,17.97,18.2,17.712,17.712,2346400,0
2002-06-05,17.712,18.034,17.531,17.988,1222536,0
2002-06-06,18.005,18.034,17.655,17.665,1601293,0
2002-06-07,17.665,18.09,17.576,17.843,995800,0
2002-06-10,17.843,18.366,17.806,18.191,942221,0
2002-06-11,18.465,18.587,17.906,18.09,1524192,0
2002-06-12,18.073,18.117,17.63,17.645,3267934,0
2002-06-13,17.531,17.778,17.4,17.495,1538566,0
2002-06-14,17.163,17.531,16.962,17.345,3358104,0
2002-06-17,17.549,18.145,17.549,18.135,1628518,0
2002-06-18,18.135,18.135,17.721,17.906,1401788,0
2002-06-19,17.888,18.208,17.721,17.861,1701918,0
2002-06-20,17.869,18.126,17.798,17.888,1324249,0
2002-06-21,17.759,18.32,17.759,18.09,2523694,0
2002-06-24,17.988,17.988,17.595,17.888,2177822,0
2002-06-25,17.906,18.218,17.63,17.693,2010984,0
2002-06-26,17.559,17.63,17.335,17.576,2028409,0
2002-06-27,17.674,17.788,17.427,17.655,2193285,0
2002-06-28,17.541,17.702,17.354,17.354,2209405,0
2002-07-01,17.4,17.759,16.758,16.777,2492986,0
2002-07-02,16.758,16.758,15.912,16.329,4469771,0
2002-07-03,16.547,16.629,15.96,16.364,3183209,0
2002-07-05,16.481,17.345,16.463,17.282,895608,0
2002-07-08,17.265,17.485,16.867,16.943,2301102,0
2002-07-09,16.933,17.173,16.418,16.418,2607768,0
2002-07-10,16.822,16.972,15.84,15.859,7590465,0
2002-07-11,15.969,16.575,15.675,16.565,9253398,0
2002-07-12,16.758,17.317,16.731,16.741,3631665,0
2002-07-15,16.758,17.335,16.007,16.777,4385048,0
2002-07-16,16.777,16.777,16.346,16.356,2704907,0
2002-07-17,16.584,16.668,15.988,16.291,2725379,0
2002-07-18,16.071,16.282,15.756,15.969,3448272,0
2002-07-19,15.804,15.894,15.28,15.446,3461339,0
2002-07-22,15.508,15.693,14.775,15.28,3615546,0
2002-07-23,15.28,15.482,14.572,14.74,4253929,0
2002-07-24,14.527,15.666,14.259,15.666,4155698,0
2002-07-25,15.508,15.508,14.462,14.721,5838455,0
2002-07-26,14.721,15.251,14.684,14.884,2890693,0
2002-07-29,15.049,16.071,15.049,16.071,3031396,0
2002-07-30,15.738,15.988,15.482,15.804,3764306,0
2002-07-31,15.804,15.804,15.049,15.28,4774916,0
2002-08-01,15.28,15.417,14.96,15.096,4602850,0
2002-08-02,14.82,14.829,14.259,14.344,4006289,0
2002-08-05,14.362,14.454,13.885,13.966,2998070,0
2002-08-06,13.966,14.554,13.966,14.437,2706432,0
2002-08-07,14.712,14.836,14.104,14.454,3962945,0
2002-08-08,14.362,15.04,14.223,15.022,2306763,0
2002-08-09,14.73,14.96,14.618,14.856,1593451,0
2002-08-12,14.73,15.049,14.554,15.005,1914932,0
2002-08-13,14.82,15.049,14.684,14.684,2127076,0
2002-08-14,14.712,14.712,13.885,14.437,5871339,0
2002-08-15,14.437,15.113,14.344,15.049,3442393,0
2002-08-16,15.005,15.005,14.646,14.712,2373192,0
2002-08-19,14.775,15.251,14.554,15.217,2393229,0
2002-08-20,15.005,15.335,14.836,15.17,2439186,0
2002-08-21,14.589,14.968,14.51,14.82,4491554,0
2002-08-22,14.712,15.528,14.712,15.528,2903109,0
2002-08-23,15.528,15.822,15.508,15.584,3887366,0
2002-08-26,15.508,15.658,15.417,15.638,4773611,0
2002-08-27,15.62,15.804,15.363,15.446,2660256,0
2002-08-28,15.335,15.508,15.198,15.233,4316876,0
2002-08-29,15.123,15.151,14.775,15.113,7161615,0
2002-08-30,15.049,15.344,14.903,14.922,3296027,0
2002-09-03,14.922,14.922,14.316,14.471,5158906,0
2002-09-04,14.344,14.766,14.344,14.712,2129253,0
2002-09-05,14.49,15.005,14.362,14.693,3529076,0
2002-09-06,14.913,15.151,14.74,15.059,1714117,0
2002-09-09,14.766,15.151,14.51,15.049,3996706,0
2002-09-10,15.014,15.233,14.893,15.151,2595354,0
2002-09-11,15.28,15.335,14.74,14.785,3308007,0
2002-09-12,14.259,14.444,14.187,14.251,4684528,0
2002-09-13,14.251,14.362,13.937,14.223,4534677,0
2002-09-16,14.151,14.454,14.133,14.417,2809889,0
2002-09-17,14.589,14.73,14.187,14.259,3295592,0
2002-09-18,14.259,14.259,13.821,13.912,4784716,0
2002-09-19,13.84,13.858,12.975,13.003,8642678,0
2002-09-20,13.131,13.415,12.985,13.048,6436978,0
2002-09-23,12.873,13.131,12.8,12.911,3898037,0
2002-09-24,12.911,12.911,12.571,12.59,4452783,0
2002-09-25,12.819,13.057,12.663,12.892,5468188,0
2002-09-26,13.369,14.214,12.938,14.214,13178881,0
2002-09-27,14.104,14.316,13.812,13.937,4878370,0
2002-09-30,13.462,13.462,13.104,13.261,9961699,0
2002-10-01,13.433,13.83,12.985,13.727,4844831,0
2002-10-02,13.565,13.565,12.892,12.985,7463052,0
2002-10-03,13.261,13.369,12.433,12.947,8087933,0
2002-10-04,12.681,12.956,12.618,12.873,4458231,0
2002-10-07,12.8,12.873,12.055,12.093,5070478,0
2002-10-08,12.351,12.809,12.003,12.553,6042971,0
2002-10-09,12.315,12.618,12.12,12.387,6108746,0
2002-10-10,12.315,13.123,12.297,13.095,5735649,0
2002-10-11,13.442,13.717,13.123,13.205,8297895,0
2002-10-14,12.975,13.36,12.681,13.269,4820654,0
2002-10-15,14.123,14.151,13.717,14.05,5031058,0
2002-10-16,13.984,14.06,13.526,13.573,3796106,0
2002-10-17,13.984,14.288,13.894,13.894,2595788,0
2002-10-18,13.894,14.104,13.671,13.755,2423723,0
2002-10-21,13.717,14.803,13.644,14.712,6598370,0
2002-10-22,14.674,14.996,14.462,14.618,3258129,0
2002-10-23,14.408,14.812,14.196,14.721,2908555,0
2002-10-24,14.73,14.73,14.085,14.141,2974983,0
2002-10-25,14.085,14.903,14.085,14.775,2445504,0
2002-10-28,15.087,15.225,14.268,14.316,2726251,0
2002-10-29,14.196,14.49,13.984,14.353,2281717,0
2002-10-30,14.353,14.427,14.032,14.288,2235106,0
2002-10-31,14.242,14.618,14.094,14.141,1632661,0
2002-11-01,14.141,14.637,13.774,14.562,2673326,0
2002-11-04,15.005,15.161,14.757,14.856,2771990,0
2002-11-05,14.656,15.105,14.544,14.903,4006289,0
2002-11-06,14.903,14.996,14.562,14.941,1968946,0
2002-11-07,14.941,15.18,14.747,14.978,2285635,0
2002-11-08,14.856,15.316,14.803,14.922,1704535,0
2002-11-11,14.856,14.856,14.462,14.462,1623076,0
2002-11-12,14.462,15.078,14.042,14.757,2631727,0
2002-11-13,14.444,14.996,14.362,14.544,2544822,0
2002-11-14,14.856,14.922,14.637,14.74,1384144,0
2002-11-15,14.609,15.049,14.581,15.049,1501977,0
2002-11-18,15.068,15.316,14.903,14.941,2315472,0
2002-11-19,14.941,15.198,14.794,15.068,2186749,0
2002-11-20,15.068,15.198,14.836,14.988,2101591,0
2002-11-21,15.04,15.658,15.04,15.61,2103113,0
2002-11-22,15.61,16.007,15.363,15.804,2399982,0
2002-11-25,16.007,16.62,15.988,16.565,4843524,0
2002-11-26,16.418,16.741,16.418,16.537,3393820,0
2002-11-27,16.282,16.575,16.254,16.547,4255672,0
2002-11-29,16.51,16.649,16.301,16.346,886460,0
2002-12-02,16.454,16.668,16.254,16.319,2735181,0
2002-12-03,16.319,16.319,15.756,15.756,4137186,0
2002-12-04,15.756,15.96,15.675,15.756,2774821,0
2002-12-05,15.73,15.738,15.399,15.482,1575159,0
2002-12-06,15.363,15.747,15.316,15.658,2366000,0
2002-12-09,15.593,15.675,15.299,15.299,1405708,0
2002-12-10,15.299,15.399,15.151,15.208,2226828,0
2002-12-11,15.04,15.217,15.005,15.087,1241917,0
2002-12-12,15.068,15.363,14.996,15.299,1672082,0
2002-12-13,15.251,15.251,14.874,14.96,1618937,0
2002-12-16,14.941,15.189,14.836,15.189,2132301,0
2002-12-17,15.151,15.151,14.951,14.988,1505463,0
2002-12-18,14.96,15.005,14.747,14.874,1767480,0
2002-12-19,14.874,15.363,14.721,14.941,2436572,0
2002-12-20,14.951,15.299,14.903,15.261,2295871,0
2002-12-23,15.17,15.363,15.005,15.014,2252745,0
2002-12-24,14.836,15.161,14.836,15.022,759265,0
2002-12-26,15.022,15.251,14.988,15.087,1012136,0
2002-12-27,15.068,15.068,14.73,14.74,1256949,0
2002-12-30,14.74,14.96,14.684,14.922,2174772,0
2002-12-31,14.932,15.335,14.922,15.059,2185010,0
2003-01-02,15.17,15.658,15.059,15.593,1957401,0
2003-01-03,15.593,15.784,15.556,15.71,1681664,0
2003-01-06,15.446,15.979,15.354,15.546,3096520,0
2003-01-07,15.436,15.658,15.417,15.546,1492828,0
2003-01-08,15.546,15.546,15.068,15.372,3560223,0
2003-01-09,15.344,15.693,15.344,15.575,1211425,0
2003-01-10,15.399,15.575,15.399,15.546,902144,0
2003-01-13,15.575,15.71,15.363,15.446,1451663,0
2003-01-14,15.399,15.756,15.399,15.683,1471918,0
2003-01-15,15.446,15.446,15.113,15.161,2282149,0
2003-01-16,15.17,15.417,15.151,15.251,1736114,0
2003-01-17,15.261,15.363,15.022,15.04,1950215,0
2003-01-21,15.005,15.087,14.444,14.481,2897008,0
2003-01-22,14.471,14.865,14.427,14.665,3219795,0
2003-01-23,14.712,14.893,14.589,14.856,1772269,0
2003-01-24,14.82,14.82,14.427,14.609,2444631,0
2003-01-27,14.38,14.589,14.113,14.259,2613864,0
2003-01-28,14.223,14.334,14.022,14.205,2262114,0
2003-01-29,13.946,14.544,13.946,14.454,2725167,0
2003-01-30,14.572,14.572,14.06,14.085,2275182,0
2003-01-31,14.094,14.344,14.042,14.288,2252089,0
2003-02-03,14.362,14.527,14.268,14.344,1528331,0
2003-02-04,14.161,14.214,14.013,14.032,2010548,0
2003-02-05,14.085,14.344,13.919,13.937,2432650,0
2003-02-06,13.83,13.937,13.737,13.737,3404056,0
2003-02-07,13.747,13.937,13.433,13.442,3779769,0
2003-02-10,13.452,14.013,13.104,13.993,7553659,0
2003-02-11,13.993,14.003,13.802,13.919,3388374,0
2003-02-12,13.946,13.946,13.765,13.765,3745356,0
2003-02-13,13.747,13.765,13.288,13.508,3662372,0
2003-02-14,13.48,13.84,13.48,13.84,2177166,0
2003-02-18,13.84,14.113,13.84,14.06,2083074,0
2003-02-19,14.085,14.085,13.894,13.937,1494789,0
2003-02-20,14.032,14.085,13.849,13.849,2286722,0
2003-02-21,13.849,14.123,13.802,14.094,3066899,0
2003-02-24,13.966,13.974,13.69,13.698,1606301,0
2003-02-25,13.517,13.83,13.517,13.83,2248390,0
2003-02-26,13.83,13.858,13.517,13.546,1655529,0
2003-02-27,13.517,13.653,13.424,13.61,3517315,0
2003-02-28,13.727,13.966,13.727,13.849,1334703,0
2003-03-03,13.956,14.05,13.737,13.747,1333832,0
2003-03-04,13.717,13.755,13.452,13.452,1788822,0
2003-03-05,13.48,13.794,13.433,13.747,2260151,0
2003-03-06,13.708,13.747,13.526,13.565,1647689,0
2003-03-07,13.442,13.966,13.379,13.868,3945082,0
2003-03-10,13.83,13.83,13.49,13.573,1802327,0
2003-03-11,13.573,13.662,13.243,13.261,2174772,0
2003-03-12,13.252,13.261,13.075,13.214,2430475,0
2003-03-13,13.536,13.946,13.433,13.946,3013318,0
2003-03-14,14.032,14.133,13.821,13.937,3218270,0
2003-03-17,13.84,14.712,13.698,14.693,2795294,0
2003-03-18,14.836,14.836,14.344,14.544,2373627,0
2003-03-19,14.517,14.812,14.517,14.712,2066743,0
2003-03-20,14.572,15.151,14.334,15.005,2685957,0
2003-03-21,15.316,15.988,15.113,15.988,5225990,0
2003-03-24,15.399,15.71,14.554,14.589,6336135,0
2003-03-25,14.747,15.068,14.627,15.022,2449860,0
2003-03-26,14.988,15.087,14.836,15.022,2140360,0
2003-03-27,14.941,15.068,14.74,14.968,1814089,0
2003-03-28,14.968,14.968,14.599,14.941,2161922,0
2003-03-31,14.757,14.803,14.554,14.599,2206356,0
2003-04-01,14.599,14.665,14.344,14.362,2776128,0
2003-04-02,14.856,15.087,14.74,15.022,2431346,0
2003-04-03,15.105,15.151,14.941,15.014,1355175,0
2003-04-04,15.049,15.189,14.96,15.031,1063319,0
2003-04-07,15.546,15.922,15.316,15.335,1971779,0
2003-04-08,15.316,15.389,15.059,15.344,1723699,0
2003-04-09,15.344,15.593,15.068,15.068,1919288,0
2003-04-10,15.059,15.151,14.968,15.151,2072403,0
2003-04-11,15.217,15.399,15.04,15.261,1759857,0
2003-04-14,15.381,15.747,15.381,15.738,1590625,0
2003-04-15,15.738,15.877,15.462,15.877,2722548,0
2003-04-16,15.904,15.988,15.629,15.658,3293632,0
2003-04-17,15.61,16.023,15.61,16.023,1636140,0
2003-04-21,16.023,16.364,15.941,16.263,2713838,0
2003-04-22,16.216,16.547,16.132,16.527,3150753,0
2003-04-23,16.527,16.527,16.301,16.501,2643922,0
2003-04-24,16.301,16.383,16.234,16.346,3683498,0
2003-04-25,16.301,16.301,16.023,16.023,2690313,0
2003-04-28,16.007,16.401,16.007,16.301,3367901,0
2003-04-29,16.301,16.594,16.099,16.481,3573509,0
2003-04-30,16.481,16.62,16.301,16.481,3023989,0
2003-05-01,16.481,16.491,16.14,16.364,1943030,0
2003-05-02,16.364,16.712,16.023,16.677,2754347,0
2003-05-05,16.794,16.989,16.629,16.989,1976571,0
2003-05-06,17.033,17.541,16.924,17.409,3104361,0
2003-05-07,17.345,17.447,17.192,17.317,2759357,0
2003-05-08,17.153,17.182,16.886,16.989,1679924,0
2003-05-09,17.033,17.153,16.777,17.153,2175426,0
2003-05-12,17.051,17.655,16.972,17.522,2211146,0
2003-05-13,17.522,17.522,17.236,17.4,1830860,0
2003-05-14,17.409,17.447,17.087,17.106,2129467,0
2003-05-15,17.106,17.274,17.106,17.217,2457917,0
2003-05-16,17.217,17.282,16.989,17.134,2270604,0
2003-05-19,17.217,17.236,16.822,16.83,3347212,0
2003-05-20,16.896,17.116,16.62,16.803,2909860,0
2003-05-21,16.758,16.849,16.594,16.712,1668379,0
2003-05-22,16.722,16.905,16.594,16.777,1768569,0
2003-05-23,16.777,16.822,16.639,16.785,977940,0
2003-05-27,16.712,17.317,16.677,17.317,1546625,0
2003-05-28,17.301,17.655,17.217,17.655,2723420,0
2003-05-29,17.645,17.778,17.466,17.559,2451385,0
2003-05-30,17.559,18.073,17.559,17.952,2418712,0
2003-06-02,17.906,18.135,17.843,17.924,1476276,0
2003-06-03,17.97,17.97,17.655,17.769,1922338,0
2003-06-04,17.769,17.997,17.741,17.961,2461182,0
2003-06-05,17.906,18.117,17.806,18.1,2712747,0
2003-06-06,18.302,18.569,18.218,18.274,2958213,0
2003-06-09,18.153,18.2,17.825,17.888,1357355,0
2003-06-10,17.906,18.153,17.906,18.034,1048508,0
2003-06-11,17.934,18.117,17.869,18.09,1852425,0
2003-06-12,18.053,18.053,17.769,18.053,2254053,0
2003-06-13,18.108,18.135,17.655,17.806,3219141,0
2003-06-16,17.906,18.2,17.906,18.2,1321632,0
2003-06-17,18.2,18.2,17.906,18.005,1634617,0
2003-06-18,17.843,17.952,17.693,17.888,1909487,0
2003-06-19,17.924,17.97,17.447,17.447,2907899,0
2003-06-20,17.495,17.788,17.447,17.612,3314974,0
2003-06-23,17.419,17.612,17.335,17.427,2057593,0
2003-06-24,17.495,17.638,17.363,17.559,1901210,0
2003-06-25,17.495,17.721,17.409,17.456,1525283,0
2003-06-26,17.495,17.741,17.495,17.712,3395997,0
2003-06-27,17.712,17.924,17.541,17.612,2110737,0
2003-06-30,17.655,17.816,17.63,17.638,1861136,0
2003-07-01,17.447,17.655,17.291,17.655,2120974,0
2003-07-02,17.665,17.778,17.549,17.731,1867450,0
2003-07-03,17.655,17.906,17.576,17.721,935253,0
2003-07-07,17.806,18.227,17.806,18.015,1960455,0
2003-07-08,18.005,18.265,17.97,18.227,1243225,0
2003-07-09,18.227,18.328,17.906,18.32,1936497,0
2003-07-10,18.32,18.32,17.906,18.015,1733285,0
2003-07-11,18.005,18.284,18.005,18.208,1366721,0
2003-07-14,18.32,18.41,18.005,18.117,1637886,0
2003-07-15,18.346,18.465,18.181,18.237,2348363,0
2003-07-16,18.274,18.32,17.97,18.108,1485207,0
2003-07-17,18.126,18.153,17.513,17.549,2297614,0
2003-07-18,17.741,17.861,17.638,17.825,1706494,0
2003-07-21,17.825,17.825,17.427,17.549,2398457,0
2003-07-22,17.655,17.97,17.645,17.934,2347708,0
2003-07-23,17.906,17.952,17.749,17.924,1552289,0
2003-07-24,17.944,18.41,17.906,18.135,2615390,0
2003-07-25,18.227,18.805,18.2,18.723,2419148,0
2003-07-28,18.723,18.926,18.596,18.805,2109213,0
2003-07-29,18.824,18.907,18.549,18.614,1922772,0
2003-07-30,18.687,18.714,18.429,18.465,911944,0
2003-07-31,18.549,19.053,18.549,18.871,2240982,0
2003-08-01,18.844,18.961,18.687,18.897,1833256,0
2003-08-04,18.805,18.853,18.328,18.741,1525501,0
2003-08-05,18.284,18.659,18.181,18.385,2437661,0
2003-08-06,18.366,18.577,18.302,18.366,1162639,0
2003-08-07,18.366,18.889,18.346,18.889,2411744,0
2003-08-08,18.889,19.008,18.759,18.853,1519183,0
2003-08-11,18.853,18.853,18.419,18.492,2026447,0
2003-08-12,18.577,18.577,18.328,18.559,1580820,0
2003-08-13,18.641,18.704,18.456,18.456,2061080,0
2003-08-14,18.502,18.596,18.346,18.549,1801674,0
2003-08-15,18.549,18.549,18.346,18.474,471547,0
2003-08-18,18.53,18.669,18.53,18.641,1352345,0
2003-08-19,18.614,18.677,18.484,18.669,1537478,0
2003-08-20,18.669,18.824,18.577,18.824,1987461,0
2003-08-21,18.834,19.044,18.759,18.961,2824046,0
2003-08-22,19.053,19.1,18.805,18.889,2592087,0
2003-08-25,18.935,18.952,18.787,18.824,2061513,0
2003-08-26,18.777,18.853,18.669,18.697,1775321,0
2003-08-27,18.641,18.732,18.641,18.659,1327951,0
2003-08-28,18.614,18.704,18.569,18.687,1718038,0
2003-08-29,18.677,18.795,18.641,18.741,1836088,0
2003-09-02,18.697,18.961,18.669,18.935,2449206,0
2003-09-03,18.935,19.026,18.777,18.844,3781948,0
2003-09-04,18.844,18.916,18.659,18.714,3404275,0
2003-09-05,18.723,18.777,18.596,18.632,2337037,0
2003-09-08,18.632,18.916,18.632,18.659,1665547,0
2003-09-09,18.577,18.697,18.446,18.492,1811040,0
2003-09-10,18.429,18.429,18.117,18.246,2578149,0
2003-09-11,18.366,18.641,18.366,18.446,1754844,0
2003-09-12,18.385,18.52,18.346,18.474,2102895,0
2003-09-15,18.474,18.596,18.385,18.41,791497,0
2003-09-16,18.41,18.704,18.41,18.704,971190,0
2003-09-17,18.641,18.732,18.587,18.687,2086779,0
2003-09-18,18.714,19.514,18.687,19.411,3555865,0
2003-09-19,19.411,19.734,19.411,19.686,2787019,0
2003-09-22,19.385,19.542,19.329,19.514,2097234,0
2003-09-23,20.092,20.717,20.055,20.717,7691749,0
2003-09-24,20.662,20.863,20.282,20.292,4236288,0
2003-09-25,20.368,20.511,19.971,19.989,1876163,0
2003-09-26,19.989,20.183,19.971,20.018,2044091,0
2003-09-29,19.989,20.236,19.989,20.092,1517877,0
2003-09-30,19.905,19.971,19.562,19.762,1904913,0
2003-10-01,19.873,20.331,19.514,20.331,1993122,0
2003-10-02,20.387,20.511,20.112,20.176,2101806,0
2003-10-03,20.176,20.662,20.176,20.494,2084385,0
2003-10-06,20.615,20.615,20.246,20.433,1300725,0
2003-10-07,20.368,20.643,20.208,20.643,1158499,0
2003-10-08,20.643,20.752,20.387,20.54,1791218,0
2003-10-09,20.752,20.891,19.791,19.791,6763684,0
2003-10-10,19.791,19.942,19.506,19.533,4571486,0
2003-10-13,20.183,20.415,19.989,20.282,2821868,0
2003-10-14,20.159,20.302,19.989,20.199,2062166,0
2003-10-15,20.302,20.302,19.905,19.971,1383925,0
2003-10-16,19.989,20.074,19.882,20.018,1258255,0
2003-10-17,20.159,20.246,19.854,19.891,1593018,0
2003-10-20,19.999,20.131,19.882,20.055,894519,0
2003-10-21,20.055,20.092,19.933,20.018,1364978,0
2003-10-22,20.018,20.018,19.695,19.772,1456455,0
2003-10-23,19.743,19.999,19.724,19.999,1748747,0
2003-10-24,19.971,19.971,19.676,19.913,1396125,0
2003-10-27,19.913,20.064,19.826,19.923,1088803,0
2003-10-28,19.923,20.139,19.854,20.139,1073338,0
2003-10-29,20.139,20.218,20.018,20.218,920656,0
2003-10-30,20.199,20.199,19.971,20.102,1363670,0
2003-10-31,20.102,20.102,19.695,19.836,2339429,0
2003-11-03,19.826,19.989,19.809,19.923,1287846,0
2003-11-04,19.836,19.882,19.695,19.724,1419804,0
2003-11-05,19.63,20.055,19.562,19.782,950282,0
2003-11-06,20.557,20.761,20.387,20.726,4752266,0
2003-11-07,20.662,21.121,20.625,20.853,2841687,0
2003-11-10,20.662,20.935,20.199,20.806,1559259,0
2003-11-11,20.891,21.671,20.891,21.35,4738983,0
2003-11-12,21.35,21.477,21.209,21.477,2536327,0
2003-11-13,21.468,21.486,21.257,21.369,1009521,0
2003-11-14,21.369,21.369,20.991,21.183,1329474,0
2003-11-17,21.183,21.183,20.935,21.175,1713248,0
2003-11-18,21.175,21.193,20.625,20.625,2007498,0
2003-11-19,20.681,20.726,20.531,20.662,1370206,0
2003-11-20,20.387,20.662,20.387,20.433,1235604,0
2003-11-21,20.549,20.662,20.549,20.615,1253246,0
2003-11-24,20.615,20.873,20.615,20.844,1738077,0
2003-11-25,20.726,21.102,20.709,21.01,996891,0
2003-11-26,21.01,21.055,20.736,20.945,1125392,0
2003-11-28,20.945,21.102,20.891,21.038,593954,0
2003-12-01,21.055,21.157,20.953,21.093,1138244,0
2003-12-02,21.093,21.093,20.761,20.797,1452318,0
2003-12-03,20.873,21.286,20.873,21.139,2080461,0
2003-12-04,21.228,21.413,20.91,21.286,2250786,0
2003-12-05,21.183,21.183,20.945,20.972,1063099,0
2003-12-08,20.935,21.121,20.935,21.074,835496,0
2003-12-09,21.055,21.121,20.91,20.935,1064625,0
2003-12-10,20.935,21.01,20.853,20.927,823734,0
2003-12-11,20.919,21.102,20.919,20.962,1235819,0
2003-12-12,21.055,21.121,20.891,20.981,1168082,0
2003-12-15,21.166,21.248,21.038,21.055,1957187,0
2003-12-16,21.131,21.166,20.91,21.01,1303555,0
2003-12-17,20.935,20.953,20.825,20.891,1423785,0
2003-12-18,20.788,21.201,20.788,21.183,3280562,0
2003-12-19,21.183,21.183,20.806,20.981,2707954,0
2003-12-22,20.873,21.248,20.873,21.201,1186158,0
2003-12-23,21.201,21.228,21.055,21.157,1240393,0
2003-12-24,21.083,21.157,20.991,21.102,518375,0
2003-12-26,21.166,21.248,21.102,21.121,252437,0
2003-12-29,21.219,21.228,21.121,21.193,1311617,0
2003-12-30,21.139,21.219,21.121,21.209,1155668,0
2003-12-31,21.209,21.248,21.183,21.209,1298114,0
2004-01-02,21.157,21.286,21.121,21.183,1490214,0
2004-01-05,21.183,21.35,21.121,21.305,1916022,0
2004-01-06,21.183,21.248,21.055,21.201,1632873,0
2004-01-07,21.074,21.267,21.065,21.183,1717163,0
2004-01-08,21.331,21.431,21.193,21.404,1828683,0
2004-01-09,21.257,21.413,21.121,21.183,1275242,0
2004-01-12,21.183,21.359,21.183,21.305,1223624,0
2004-01-13,21.277,21.331,21.074,21.209,1432061,0
2004-01-14,21.286,21.386,21.267,21.369,1230808,0
2004-01-15,21.396,21.459,21.047,21.441,2045395,0
2004-01-16,21.459,21.477,21.228,21.35,3779551,0
2004-01-20,21.305,21.396,21.183,21.313,1624601,0
2004-01-21,21.341,21.486,21.257,21.313,1347990,0
2004-01-22,21.209,21.331,21.111,21.166,1792526,0
2004-01-23,21.121,21.139,20.981,21.02,1602819,0
2004-01-26,21.02,21.029,20.806,20.927,2359037,0
2004-01-27,20.726,20.825,20.709,20.788,2390833,0
2004-01-28,20.752,20.891,20.311,20.331,2460530,0
2004-01-29,20.331,20.891,20.331,20.806,2327890,0
2004-01-30,20.736,20.797,20.35,20.387,2281058,0
2004-02-02,20.331,20.596,20.331,20.415,1863962,0
2004-02-03,20.433,20.511,20.359,20.461,1348641,0
2004-02-04,20.368,20.557,20.282,20.451,1439247,0
2004-02-05,20.681,21.201,20.681,20.779,1978315,0
2004-02-06,20.752,21.093,20.726,20.991,1035006,0
2004-02-09,20.873,21.121,20.797,20.919,1132578,0
2004-02-10,20.311,20.788,20.311,20.511,3726626,0
2004-02-11,20.396,20.521,20.311,20.477,3719874,0
2004-02-12,20.387,20.567,20.34,20.503,2984784,0
2004-02-13,20.577,20.662,20.415,20.451,1480631,0
2004-02-17,20.451,20.549,20.35,20.377,2043437,0
2004-02-18,20.377,20.415,20.139,20.191,2255145,0
2004-02-19,20.331,20.511,20.331,20.477,3060582,0
2004-02-20,20.477,20.531,20.34,20.415,3018328,0
2004-02-23,20.477,20.577,20.433,20.521,1664891,0
2004-02-24,20.521,20.844,20.387,20.745,2305889,0
2004-02-25,20.745,20.797,20.643,20.662,1922772,0
2004-02-26,20.662,20.681,20.54,20.54,1548805,0
2004-02-27,20.167,20.709,20.167,20.494,1974826,0
2004-03-01,20.653,20.816,20.549,20.557,2201127,0
2004-03-02,20.494,20.577,20.415,20.433,1712157,0
2004-03-03,20.433,20.503,20.34,20.477,992970,0
2004-03-04,20.477,20.788,20.477,20.662,877311,0
2004-03-05,20.615,20.953,20.531,20.853,1209467,0
2004-03-08,21.074,21.305,21.029,21.055,1711501,0
2004-03-09,20.991,20.991,20.681,20.699,1736985,0
2004-03-10,20.699,20.806,20.396,20.396,1730017,0
2004-03-11,20.359,20.468,19.882,19.891,2110085,0
2004-03-12,19.905,20.167,19.891,20.018,1273283,0
2004-03-15,19.923,19.942,19.2,19.265,3593764,0
2004-03-16,19.375,19.596,19.146,19.284,3259655,0
2004-03-17,19.346,19.63,19.346,19.562,2397806,0
2004-03-18,19.562,19.562,19.219,19.329,3719874,0
2004-03-19,19.284,19.375,18.961,19.017,3278821,0
2004-03-22,18.881,18.889,18.659,18.723,2476868,0
2004-03-23,18.871,18.99,18.768,18.787,2713183,0
2004-03-24,18.844,18.97,18.805,18.853,2191761,0
2004-03-25,18.961,19.044,18.795,19.008,2920097,0
2004-03-26,19.053,19.346,18.97,19.155,2313950,0
2004-03-29,19.265,19.394,19.238,19.329,1631351,0
2004-03-30,19.284,19.366,19.2,19.32,1502192,0
2004-03-31,19.32,19.612,19.238,19.533,2830365,0
2004-04-01,19.514,20.074,19.514,20.055,4213638,0
2004-04-02,20.092,20.451,20.083,20.433,3495318,0
2004-04-05,20.387,20.586,20.387,20.567,1732194,0
2004-04-06,20.531,20.557,20.368,20.494,1500019,0
2004-04-07,20.494,20.494,20.218,20.387,1427055,0
2004-04-08,20.477,20.549,20.415,20.503,2361212,0
2004-04-12,20.451,20.745,20.451,20.557,1975263,0
2004-04-13,20.615,20.662,20.302,20.331,2016429,0
2004-04-14,20.292,20.442,20.264,20.433,1648993,0
2004-04-15,20.521,20.709,20.368,20.451,1650735,0
2004-04-16,20.451,20.625,20.387,20.557,982078,0
2004-04-19,20.557,20.662,20.433,20.643,1077257,0
2004-04-20,20.653,20.681,20.264,20.264,1666419,0
2004-04-21,20.311,20.433,19.913,20.368,2114006,0
2004-04-22,20.891,22.14,20.834,21.975,6710538,0
2004-04-23,21.761,22.037,21.598,21.734,3124399,0
2004-04-26,21.671,21.937,21.626,21.808,1848284,0
2004-04-27,21.808,22.185,21.754,22.037,3070601,0
2004-04-28,22.037,22.15,21.837,21.91,2370798,0
2004-04-29,21.975,21.993,21.706,21.761,2548525,0
2004-04-30,21.827,21.91,21.533,21.653,2222689,0
2004-05-03,21.716,22.037,21.716,21.975,2039950,0
2004-05-04,22.001,22.248,21.874,22.02,2233579,0
2004-05-05,21.993,22.268,21.855,22.15,2366440,0
2004-05-06,22.037,22.083,21.661,21.947,1425962,0
2004-05-07,21.761,21.892,21.413,21.431,1743085,0
2004-05-10,21.323,21.45,21.121,21.131,2345314,0
2004-05-11,21.166,21.496,21.139,21.468,1430319,0
2004-05-12,21.369,21.626,21.248,21.598,2076323,0
2004-05-13,21.477,21.626,21.305,21.571,2164537,0
2004-05-14,21.571,21.808,21.359,21.726,1665329,0
2004-05-17,21.533,21.598,21.193,21.193,1603256,0
2004-05-18,21.257,21.855,21.257,21.808,1661191,0
2004-05-19,21.855,22.268,21.808,21.874,4060297,0
2004-05-20,21.874,22.055,21.847,21.993,2001181,0
2004-05-21,22.248,22.497,22.213,22.296,2604064,0
2004-05-24,22.443,22.497,22.185,22.415,2680948,0
2004-05-25,22.478,22.79,22.314,22.771,2763060,0
2004-05-26,22.626,22.817,22.533,22.635,1821059,0
2004-05-27,22.674,22.737,22.415,22.664,1881825,0
2004-05-28,22.617,22.826,22.533,22.645,973146,0
2004-06-01,22.645,22.826,22.415,22.626,1309655,0
2004-06-02,22.719,23.104,22.654,23.011,3287751,0
2004-06-03,22.938,23.029,22.901,22.92,2271914,0
2004-06-04,23.141,23.417,23.004,23.186,3282958,0
2004-06-07,23.232,23.526,23.232,23.48,3355708,0
2004-06-08,23.25,23.526,23.241,23.508,1866795,0
2004-06-09,23.378,23.644,23.315,23.315,3906532,0
2004-06-10,23.232,23.25,22.975,22.995,3609230,0
2004-06-14,23.232,23.498,22.938,23.067,4058775,0
2004-06-15,23.498,23.498,23.123,23.167,12276084,0
2004-06-16,23.167,23.167,22.956,23.057,3072775,0
2004-06-17,23.067,23.067,22.874,22.947,3820282,0
2004-06-18,22.947,22.956,22.771,22.92,2603844,0
2004-06-21,22.892,22.975,22.826,22.846,2465973,0
2004-06-22,22.92,22.995,22.817,22.892,4093410,0
2004-06-23,22.91,23.004,22.855,22.956,1628305,0
2004-06-24,22.956,23.021,22.874,22.938,3559353,0
2004-06-25,22.995,23.004,22.79,22.836,3716607,0
2004-06-28,22.956,23.123,22.892,22.956,5114254,0
2004-06-29,22.892,23.004,22.817,22.92,2675936,0
2004-06-30,22.975,23.021,22.901,22.901,3690686,0
2004-07-01,22.956,23.004,22.865,23.004,3869069,0
2004-07-02,23.004,23.067,22.817,22.855,3964901,0
2004-07-06,22.798,23.039,22.747,22.874,3427147,0
2004-07-07,22.91,22.975,22.808,22.92,2715798,0
2004-07-08,22.79,22.79,22.351,22.351,3966428,0
2004-07-09,22.434,22.514,22.268,22.47,1963287,0
2004-07-12,22.635,22.664,22.405,22.617,1471485,0
2004-07-13,22.58,22.91,22.58,22.892,2219858,0
2004-07-14,22.865,23.004,22.645,22.771,3035097,0
2004-07-15,22.956,23.176,22.561,22.617,3945082,0
2004-07-16,22.727,22.901,22.626,22.645,1718911,0
2004-07-19,22.79,22.956,22.683,22.683,2034508,0
2004-07-20,22.78,22.78,22.607,22.747,2394102,0
2004-07-21,22.892,22.956,22.771,22.808,2026232,0
2004-07-22,22.771,22.865,22.176,22.185,4237158,0
2004-07-23,22.185,22.387,22.093,22.185,3345902,0
2004-07-26,22.158,22.268,22.121,22.231,2669843,0
2004-07-27,22.231,22.478,22.222,22.268,3147048,0
2004-07-28,22.268,22.434,22.222,22.415,4410095,0
2004-07-29,22.523,22.543,22.314,22.359,2482530,0
2004-07-30,22.331,22.405,22.314,22.405,1565356,0
2004-08-02,22.13,22.351,22.093,22.351,3004605,0
2004-08-03,22.351,22.351,22.093,22.121,1570802,0
2004-08-04,22.001,22.001,21.431,21.533,5104671,0
2004-08-05,21.808,21.827,21.396,21.45,2865428,0
2004-08-06,21.121,21.157,20.91,21.02,2447245,0
2004-08-09,21.102,21.139,20.873,20.882,1697129,0
2004-08-10,20.935,21.02,20.891,20.991,1508293,0
2004-08-11,20.953,20.953,20.769,20.91,2924236,0
2004-08-12,21.209,21.219,20.709,20.709,2842343,0
2004-08-13,20.761,20.953,20.643,20.699,1905130,0
2004-08-16,20.745,21.121,20.726,21.055,1201842,0
2004-08-17,21.286,21.562,21.219,21.413,2400199,0
2004-08-18,21.671,21.671,21.369,21.496,2901363,0
2004-08-19,21.543,21.543,21.248,21.359,1463426,0
2004-08-20,21.267,21.477,21.248,21.459,1843927,0
2004-08-23,21.533,21.553,21.331,21.369,1337751,0
2004-08-24,21.45,21.58,21.305,21.533,2108561,0
2004-08-25,21.58,21.993,21.562,21.79,4388749,0
2004-08-26,21.827,21.947,21.626,21.761,2320050,0
2004-08-27,21.855,21.855,21.68,21.706,980119,0
2004-08-30,21.761,21.827,21.598,21.643,1340802,0
2004-08-31,21.643,21.79,21.626,21.79,1026074,0
2004-09-01,21.827,21.865,21.689,21.8,1354304,0
2004-09-02,21.8,22.037,21.79,21.993,1374779,0
2004-09-03,22.02,22.083,21.937,22.037,1068982,0
2004-09-07,22.083,22.277,22.065,22.203,1211644,0
2004-09-08,22.222,22.268,22.101,22.15,1196835,0
2004-09-09,22.203,22.231,22.073,22.111,1634400,0
2004-09-10,22.083,22.194,21.993,22.176,927407,0
2004-09-13,22.168,22.351,22.101,22.331,1017800,0
2004-09-14,22.378,22.58,22.369,22.58,883195,0
2004-09-15,22.58,22.58,22.258,22.478,1501104,0
2004-09-16,22.497,22.635,22.497,22.598,721802,0
2004-09-17,22.709,22.892,22.607,22.836,1824109,0
2004-09-20,22.727,22.798,22.645,22.709,1452097,0
2004-09-21,22.771,22.956,22.727,22.956,1720651,0
2004-09-22,22.956,22.956,22.692,22.929,2258190,0
2004-09-23,22.956,22.956,22.771,22.92,1852854,0
2004-09-24,22.892,22.956,22.874,22.938,1342763,0
2004-09-27,22.79,22.956,22.709,22.826,1554250,0
2004-09-28,22.855,23.021,22.846,22.966,1796884,0
2004-09-29,23.048,23.167,22.92,23.167,4356294,0
2004-09-30,23.268,24.002,23.25,23.857,6369456,0
2004-10-01,23.875,24.398,23.875,24.216,4044837,0
2004-10-04,24.646,24.646,24.287,24.527,2371230,0
2004-10-05,24.436,24.61,24.398,24.498,2251878,0
2004-10-06,24.517,24.774,24.463,24.71,2088523,0
2004-10-07,24.268,24.472,24.151,24.343,4040916,0
2004-10-08,24.196,24.463,24.169,24.398,2364264,0
2004-10-11,24.333,24.637,24.315,24.6,2129033,0
2004-10-12,24.6,24.6,24.343,24.436,3134854,0
2004-10-13,24.436,24.664,24.123,24.188,3693299,0
2004-10-14,24.223,24.287,24.059,24.105,2094838,0
2004-10-15,24.196,24.565,24.169,24.398,1610443,0
2004-10-18,24.25,24.701,24.151,24.656,1880737,0
2004-10-19,24.6,24.793,24.582,24.684,2093752,0
2004-10-20,24.545,24.646,24.398,24.627,2349450,0
2004-10-21,24.684,24.793,24.565,24.664,1845890,0
2004-10-22,24.656,24.884,24.627,24.747,2545692,0
2004-10-25,24.684,24.747,24.306,24.61,2158653,0
2004-10-26,24.6,24.793,24.498,24.764,1972216,0
2004-10-27,24.684,24.902,24.545,24.875,2649805,0
2004-10-28,24.902,25.168,24.812,25.139,1919288,0
2004-10-29,25.139,25.168,24.774,25.023,3106100,0
2004-11-01,24.839,25.061,24.747,25.042,1851985,0
2004-11-02,24.979,25.316,24.892,24.987,2072624,0
2004-11-03,25.253,25.4,25.149,25.4,1710415,0
2004-11-04,25.39,26.281,25.354,26.171,3086064,0
2004-11-05,26.171,26.694,26.171,26.669,4404214,0
2004-11-08,26.518,26.711,26.518,26.602,2890042,0
2004-11-09,26.528,26.583,26.299,26.428,1401349,0
2004-11-10,26.518,26.546,26.171,26.206,1468216,0
2004-11-11,26.261,26.308,26.042,26.281,1947600,0
2004-11-12,26.336,26.446,26.197,26.446,1591496,0
2004-11-15,26.355,26.583,26.299,26.391,1511995,0
2004-11-16,26.355,26.401,25.978,26.004,2419366,0
2004-11-17,26.107,26.215,25.839,25.912,3155760,0
2004-11-18,25.895,26.042,25.803,26.004,2350104,0
2004-11-19,25.96,26.059,25.647,25.647,1641590,0
2004-11-22,25.732,26.088,25.601,26.059,2201780,0
2004-11-23,26.059,26.308,25.941,26.143,1948034,0
2004-11-24,26.125,26.206,26.088,26.152,1470177,0
2004-11-26,26.107,26.271,26.107,26.171,625099,0
2004-11-29,26.004,26.299,26.004,26.152,1764865,0
2004-11-30,26.069,26.197,26.059,26.107,1748310,0
2004-12-01,26.171,26.63,26.171,26.574,2920750,0
2004-12-02,26.565,26.64,26.446,26.546,962474,0
2004-12-03,26.49,26.822,26.437,26.758,1389157,0
2004-12-06,26.583,26.776,26.446,26.583,874701,0
2004-12-07,26.546,26.904,26.446,26.612,1899032,0
2004-12-08,26.65,27.309,26.65,27.088,2537415,0
2004-12-09,26.876,27.676,26.876,27.676,4008029,0
2004-12-10,27.547,27.88,27.547,27.658,2496689,0
2004-12-13,27.685,28.372,27.594,28.354,3878217,0
2004-12-14,28.097,28.468,28.088,28.468,3309748,0
2004-12-15,28.468,28.944,28.468,28.486,3810045,0
2004-12-16,28.3,28.926,28.256,28.723,4004980,0
2004-12-17,28.512,29.319,28.512,29.098,4558200,0
2004-12-20,28.926,29.385,28.926,28.944,1990946,0
2004-12-21,28.815,29.079,28.786,28.97,2837985,0
2004-12-22,28.786,29.137,28.786,29.017,2582720,0
2004-12-23,28.989,29.108,28.944,29.037,1981362,0
2004-12-27,28.989,29.009,28.694,28.833,1776845,0
2004-12-28,28.926,29.2,28.862,29.175,2008151,0
2004-12-29,29.062,29.166,28.907,28.954,1481721,0
2004-12-30,28.907,29.108,28.815,29.009,1256293,0
2004-12-31,28.989,29.183,28.916,28.916,759483,0
2005-01-03,28.805,28.916,28.658,28.714,2205917,0
2005-01-04,28.648,28.777,28.275,28.275,2392794,0
2005-01-05,28.4,28.468,28.256,28.291,2287380,0
2005-01-06,28.335,28.677,28.335,28.558,1462553,0
2005-01-07,28.568,28.686,28.468,28.512,1074644,0
2005-01-10,28.419,28.568,28.326,28.391,1857432,0
2005-01-11,28.4,28.4,27.961,28.006,2434612,0
2005-01-12,28.05,28.136,27.88,28.069,2289340,0
2005-01-13,28.468,28.989,28.41,28.521,3653225,0
2005-01-14,28.596,29.137,28.586,29.07,2071317,0
2005-01-18,28.889,29.502,28.889,29.422,2814465,0
2005-01-19,29.319,29.631,29.257,29.319,2282149,0
2005-01-20,29.156,29.247,28.944,29.027,3458727,0
2005-01-21,29.027,29.07,28.694,28.694,2009675,0
2005-01-24,28.741,28.926,28.419,28.429,1811040,0
2005-01-25,28.596,28.686,28.419,28.477,1387193,0
2005-01-26,28.477,28.733,28.477,28.714,2310683,0
2005-01-27,28.723,29.512,28.677,29.257,3543889,0
2005-01-28,29.29,29.385,28.815,29.238,2225303,0
2005-01-31,29.29,29.385,28.879,29.009,2783315,0
2005-02-01,29.175,29.283,28.842,29.027,2927066,0
2005-02-02,28.97,29.319,28.926,29.156,1192695,0
2005-02-03,29.247,29.493,29.098,29.44,4005196,0
2005-02-04,29.46,30.091,29.338,30.091,2431346,0
2005-02-07,30.091,30.762,30.048,30.534,3047512,0
2005-02-08,29.668,30.393,29.493,30.183,6248143,0
2005-02-09,30.156,30.174,29.476,29.631,2314167,0
2005-02-10,29.622,29.649,29.404,29.422,3387503,0
2005-02-11,29.338,29.952,29.247,29.889,2981953,0
2005-02-14,29.889,29.934,29.715,29.843,1356480,0
2005-02-15,29.843,30.009,29.687,29.824,2083947,0
2005-02-16,29.805,29.843,29.64,29.754,1591056,0
2005-02-17,29.754,29.798,29.346,29.346,2149072,0
2005-02-18,29.366,29.567,29.273,29.283,3269891,0
2005-02-22,29.273,29.283,28.704,28.777,4458665,0
2005-02-23,28.714,28.926,28.622,28.694,3201716,0
2005-02-24,28.648,28.777,28.344,28.733,2888732,0
2005-02-25,28.833,29.521,28.815,29.44,2262114,0
2005-02-28,29.394,29.735,29.175,29.432,1669032,0
2005-03-01,29.659,29.772,29.521,29.678,2694452,0
2005-03-02,29.567,30.128,29.45,30.056,3241574,0
2005-03-03,30.146,30.347,30,30.21,1812564,0
2005-03-04,30.304,30.735,30.219,30.716,2751301,0
2005-03-07,30.623,31.222,30.623,31.109,2514982,0
2005-03-08,30.982,31.081,30.678,30.743,2488409,0
2005-03-09,30.678,30.687,30.331,30.374,2203090,0
2005-03-10,30.412,30.569,30.258,30.321,2609294,0
2005-03-11,30.374,30.506,30.192,30.331,2160616,0
2005-03-14,30.412,30.743,30.412,30.716,1594324,0
2005-03-15,30.762,31.072,30.735,30.917,2380159,0
2005-03-16,30.772,30.917,30.605,30.605,2269735,0
2005-03-17,30.605,30.687,30.229,30.248,2838204,0
2005-03-18,30.21,30.321,29.915,29.952,6566352,0
2005-03-21,30.009,30.048,29.78,29.824,1497185,0
2005-03-22,29.889,30.101,29.649,29.659,2816859,0
2005-03-23,29.668,29.942,29.46,29.889,2311119,0
2005-03-24,29.862,30.128,29.862,29.924,1618286,0
2005-03-28,29.952,30.091,29.824,29.824,1193132,0
2005-03-29,29.697,29.853,29.558,29.614,2465324,0
2005-03-30,29.754,30.585,29.735,30.585,2968230,0
2005-03-31,30.585,30.808,30.374,30.697,2254053,0
2005-04-01,30.808,30.872,30.284,30.284,1533340,0
2005-04-04,30.304,30.412,30.082,30.284,1755064,0
2005-04-05,30.374,30.853,30.374,30.781,1894458,0
2005-04-06,30.79,30.909,30.552,30.651,1417250,0
2005-04-07,30.716,31.063,30.716,31.011,1966336,0
2005-04-08,31.037,31.109,30.735,30.973,1803199,0
2005-04-11,30.992,31.294,30.992,31.138,2020567,0
2005-04-12,31.109,31.433,31.037,31.375,2735834,0
2005-04-13,31.433,31.781,30.935,30.982,2540462,0
2005-04-14,31.063,31.063,30.45,30.506,2135132,0
2005-04-15,30.393,30.393,29.385,29.432,4782105,0
2005-04-18,29.432,29.521,28.862,28.862,5012975,0
2005-04-19,28.926,29.156,28.714,28.76,4077291,0
2005-04-20,28.833,28.916,28.458,28.558,3522545,0
2005-04-21,29.706,30.063,28.741,29.088,6479668,0
2005-04-22,29.218,29.824,29.108,29.319,3979493,0
2005-04-25,29.394,29.834,29.394,29.814,3195185,0
2005-04-26,29.843,30.331,29.814,30.229,3341332,0
2005-04-27,30.229,30.321,29.934,30.258,3118735,0
2005-04-28,30.073,30.082,29.027,29.088,4643796,0
2005-04-29,29.29,29.46,28.558,28.815,5706897,0
2005-05-02,28.833,28.926,27.917,28.146,7233486,0
2005-05-03,28.136,28.211,27.822,27.944,5122748,0
2005-05-04,28.006,28.512,27.917,28.512,5159339,0
2005-05-05,28.468,28.658,28.193,28.512,3933759,0
2005-05-06,28.577,28.648,28.372,28.429,2692059,0
2005-05-09,28.429,28.815,28.291,28.76,2173684,0
2005-05-10,28.577,28.686,28.211,28.3,2946234,0
2005-05-11,28.3,28.531,27.979,28.448,1695820,0
2005-05-12,28.448,28.512,28.006,28.155,2327669,0
2005-05-13,28.238,28.256,27.73,27.917,3082797,0
2005-05-16,27.961,28.41,27.73,28.41,2186749,0
2005-05-17,28.3,28.76,28.088,28.704,2206571,0
2005-05-18,28.87,29.631,28.76,29.595,3296461,0
2005-05-19,29.614,29.971,29.567,29.934,2410217,0
2005-05-20,29.924,29.952,29.687,29.843,1408757,0
2005-05-23,29.981,30.284,29.843,30.219,1599769,0
2005-05-24,30.525,30.762,30.496,30.762,3952488,0
2005-05-25,30.753,30.872,30.478,30.569,2493201,0
2005-05-26,30.623,30.901,30.605,30.882,1920378,0
2005-05-27,30.79,31.129,30.79,30.964,2053020,0
2005-05-31,30.945,31.204,30.816,31.011,1699525,0
2005-06-01,30.872,31.524,30.772,31.129,3042938,0
2005-06-02,31.091,32.085,30.955,32.057,3817670,0
2005-06-03,32.057,32.093,31.763,31.926,3040325,0
2005-06-06,31.889,32.03,31.791,31.828,1706276,0
2005-06-07,31.828,32.148,31.754,31.773,2396061,0
2005-06-08,31.781,32.002,31.469,31.597,1722392,0
2005-06-09,31.57,32.002,31.357,31.974,1531377,0
2005-06-10,31.945,32.021,31.404,31.496,2157131,0
2005-06-13,31.33,31.606,31.176,31.312,1996392,0
2005-06-14,31.312,31.678,31.303,31.661,1824326,0
2005-06-15,31.678,31.865,31.357,31.561,2052366,0
2005-06-16,31.578,31.773,31.453,31.671,1922553,0
2005-06-17,31.754,31.917,31.553,31.8,2214194,0
2005-06-20,31.819,31.936,31.597,31.837,1068329,0
2005-06-21,31.791,32.002,31.543,31.587,1719127,0
2005-06-22,32.085,32.085,31.678,31.698,1795576,0
2005-06-23,31.698,31.837,31.267,31.312,1816269,0
2005-06-24,31.222,31.414,31.138,31.166,2651982,0
2005-06-27,31.055,31.294,30.872,31.1,1779461,0
2005-06-28,31.194,31.553,31.176,31.433,1041321,0
2005-06-29,31.433,31.533,31.303,31.375,1669464,0
2005-06-30,31.414,31.496,31.176,31.321,2616042,0
2005-07-01,31.321,31.597,31.257,31.533,1496749,0
2005-07-05,31.443,31.992,31.303,31.726,1472355,0
2005-07-06,31.688,31.828,31.597,31.597,1372817,0
2005-07-07,31.213,31.57,30.917,31.496,3321509,0
2005-07-08,31.478,32.021,31.453,31.899,1368246,0
2005-07-11,31.926,32.422,31.855,32.379,1796884,0
2005-07-12,32.379,32.379,32.121,32.268,1480196,0
2005-07-13,32.324,32.497,32.24,32.324,2037556,0
2005-07-14,32.184,32.184,31.176,31.176,6803761,0
2005-07-15,31.357,31.587,31.063,31.157,3402098,0
2005-07-18,31.1,31.204,30.826,30.835,3762781,0
2005-07-19,31.072,31.33,30.973,31.037,3524937,0
2005-07-20,31.037,31.453,30.762,31.424,1875293,0
2005-07-21,31.469,31.469,31.1,31.267,1799497,0
2005-07-22,31.312,31.486,31.081,31.486,1745264,0
2005-07-25,31.469,31.661,31.33,31.357,1807556,0
2005-07-26,31.678,31.819,31.486,31.735,1833907,0
2005-07-27,31.773,31.865,31.385,31.404,1736114,0
2005-07-28,31.404,32.422,31.375,31.954,1827159,0
2005-07-29,31.945,31.983,31.395,31.433,1532248,0
2005-08-01,30.552,31.726,30.552,31.469,1421605,0
2005-08-02,31.469,31.791,31.375,31.688,1552289,0
2005-08-03,31.597,31.964,31.597,31.763,1820840,0
2005-08-04,31.688,31.837,31.433,31.597,2429167,0
2005-08-05,31.533,31.688,31.348,31.404,2816204,0
2005-08-08,31.404,31.543,31.176,31.312,1623076,0
2005-08-09,31.312,31.553,31.312,31.404,1825852,0
2005-08-10,31.404,31.899,31.404,31.652,2169324,0
2005-08-11,31.57,31.606,31.231,31.496,2300664,0
2005-08-12,31.404,31.506,31.1,31.129,2026666,0
2005-08-15,31.148,31.249,31.063,31.129,1480196,0
2005-08-16,31.129,31.204,31.02,31.072,2600800,0
2005-08-17,31.109,31.294,31.063,31.063,2374716,0
2005-08-18,31.063,31.063,30.901,30.992,1522666,0
2005-08-19,31.109,31.109,30.964,31.011,1227762,0
2005-08-22,30.808,30.973,30.56,30.669,3181244,0
2005-08-23,30.623,30.835,30.577,30.743,2738014,0
2005-08-24,30.743,30.826,30.543,30.614,1809952,0
2005-08-25,30.192,30.678,30.165,30.56,1769006,0
2005-08-26,30.595,30.651,30.165,30.201,2053891,0
2005-08-29,30.156,30.156,29.843,29.889,5024737,0
2005-08-30,29.824,29.824,28.549,28.741,7020038,0
2005-08-31,28.741,29.108,28.741,29.027,6263167,0
2005-09-01,29.127,29.2,28.155,28.183,5928622,0
2005-09-02,28.521,28.521,27.73,28.155,4368057,0
2005-09-06,28.282,28.741,28.256,28.714,3256604,0
2005-09-07,28.677,29.539,28.658,29.366,3888021,0
2005-09-08,29.228,29.238,28.648,28.658,4355210,0
2005-09-09,28.658,28.944,28.577,28.916,3667166,0
2005-09-12,28.833,28.97,28.448,28.577,3702232,0
2005-09-13,28.586,29.027,28.531,28.926,4907122,0
2005-09-14,28.944,29.146,28.76,28.76,4482843,0
2005-09-15,28.76,28.842,28.448,28.486,2880022,0
2005-09-16,28.486,28.577,28.146,28.238,7226517,0
2005-09-19,28.3,28.3,27.758,27.961,3616197,0
2005-09-20,27.988,28.05,27.594,27.713,3781948,0
2005-09-21,27.613,27.63,27.291,27.547,4210370,0
2005-09-22,27.658,28.318,27.502,28.032,2900496,0
2005-09-23,28.069,28.531,27.908,28.4,2552882,0
2005-09-26,28.558,28.733,28.126,28.275,2297397,0
2005-09-27,28.201,28.41,27.917,28.193,2240771,0
2005-09-28,28.155,28.3,27.713,27.926,2245995,0
2005-09-29,27.979,27.979,27.484,27.795,2967797,0
2005-09-30,27.842,28.999,27.768,28.926,3308443,0
2005-10-03,29.088,29.088,28.815,28.944,2086125,0
2005-10-04,29.175,29.659,29.088,29.146,3430413,0
2005-10-05,29.108,29.2,28.686,29.009,2778090,0
2005-10-06,29.889,29.889,28.944,29.257,4388965,0
2005-10-07,29.319,29.476,28.97,29.156,2154736,0
2005-10-10,29.156,29.2,28.4,28.429,3029652,0
2005-10-11,28.531,28.76,28.174,28.229,2204174,0
2005-10-12,28.238,28.622,27.585,27.748,3410374,0
2005-10-13,27.758,27.988,27.409,27.842,2896357,0
2005-10-14,28.006,28.256,27.988,28.174,1652260,0
2005-10-17,28.164,28.164,27.622,27.758,2121193,0
2005-10-18,27.776,27.786,26.896,27.133,4420111,0
2005-10-19,27.143,28.364,27.097,28.364,4511375,0
2005-10-20,28.448,28.786,27.961,28.006,3370951,0
2005-10-21,28.006,28.4,27.776,28.155,1928218,0
2005-10-24,28.032,28.512,28.006,28.448,2655029,0
2005-10-25,28.354,28.495,27.861,28.006,2622578,0
2005-10-26,27.961,27.996,27.399,27.465,4163978,0
2005-10-27,27.465,27.475,26.63,26.676,4501350,0
2005-10-28,26.676,27.337,26.676,27.273,2240113,0
2005-10-31,27.455,27.613,27.373,27.373,3325431,0
2005-11-01,27.381,27.381,27.025,27.071,3695479,0
2005-11-02,27.133,27.926,26.998,27.748,2202653,0
2005-11-03,27.961,28.419,27.926,28.219,3698966,0
2005-11-04,28.448,28.503,28.097,28.486,2371883,0
2005-11-07,28.419,28.512,28.174,28.282,2967144,0
2005-11-08,28.282,28.291,27.988,28.069,2068269,0
2005-11-09,28.174,28.354,27.971,28.107,2551137,0
2005-11-10,27.988,29.238,27.861,29.191,4024145,0
2005-11-11,28.879,29.07,28.833,29.009,1721085,0
2005-11-14,28.944,29.329,28.907,29.273,1133887,0
2005-11-15,29.346,29.385,28.862,28.962,1904477,0
2005-11-16,29.07,29.088,28.815,28.815,1605651,0
2005-11-17,28.879,28.97,28.805,28.97,2091355,0
2005-11-18,29.175,29.283,28.97,29.218,1765736,0
2005-11-21,29.156,29.631,29.027,29.595,2426987,0
2005-11-22,29.485,29.706,29.3,29.64,1690161,0
2005-11-23,29.558,29.871,29.502,29.735,1761381,0
2005-11-25,29.834,29.862,29.631,29.697,652976,0
2005-11-28,29.744,29.843,29.247,29.266,2438535,0
2005-11-29,29.493,29.78,29.366,29.764,2458790,0
2005-11-30,29.834,30.347,29.622,29.659,3004605,0
2005-12-01,30.44,31.081,30.294,30.891,4731571,0
2005-12-02,30.945,31.166,30.707,30.909,3004171,0
2005-12-05,30.716,30.862,30.641,30.843,2276268,0
2005-12-06,30.917,31.176,30.716,30.781,2579885,0
2005-12-07,30.716,30.843,30.347,30.79,8136718,0
2005-12-08,30.772,31.231,30.716,31.063,2737795,0
2005-12-09,31.072,31.129,30.743,31.072,2730607,0
2005-12-12,31.091,31.276,31.047,31.194,1674479,0
2005-12-13,31.109,31.267,30.935,31.081,4180529,0
2005-12-14,31.138,31.303,30.945,31.072,3746883,0
2005-12-15,31.037,31.357,30.882,31.109,2890913,0
2005-12-16,31.109,31.204,30.945,31.091,4382868,0
2005-12-19,31.081,31.091,30.687,30.743,2302839,0
2005-12-20,30.669,30.973,30.633,30.743,2364916,0
2005-12-21,30.781,31.037,30.762,30.853,1896638,0
2005-12-22,30.973,31.249,30.808,31.239,1709763,0
2005-12-23,31.267,31.294,30.935,30.973,1024332,0
2005-12-27,30.973,31.129,30.79,30.835,1528984,0
2005-12-28,30.835,31.011,30.743,30.772,1217306,0
2005-12-29,30.917,31.366,30.853,31.109,1608481,0
2005-12-30,31.109,31.109,30.743,30.743,1684279,0
2006-01-03,30.816,31.028,30.515,31.002,2933600,0
2006-01-04,31.109,31.443,31.063,31.33,3788045,0
2006-01-05,31.33,31.578,31.047,31.257,3214132,0
2006-01-06,31.366,31.587,31.33,31.469,1330345,0
2006-01-09,31.239,32.011,31.239,31.819,2428297,0
2006-01-10,31.57,31.809,31.395,31.716,2314167,0
2006-01-11,31.698,32.139,31.633,32.13,2050843,0
2006-01-12,31.954,32.038,31.726,31.828,1697566,0
2006-01-13,31.917,32.048,31.819,31.926,1305518,0
2006-01-17,31.763,31.908,31.57,31.688,2866953,0
2006-01-18,31.688,32.03,31.294,31.294,3386416,0
2006-01-19,31.357,31.615,31.037,31.496,2171290,0
2006-01-20,31.496,31.496,30.56,30.569,3267494,0
2006-01-23,30.577,30.753,30.422,30.577,1909487,0
2006-01-24,30.678,30.945,30.614,30.743,2120539,0
2006-01-25,30.862,30.964,30.707,30.843,1898815,0
2006-01-26,31.063,31.433,30.992,31.276,1658794,0
2006-01-27,31.33,31.781,31.276,31.698,1615016,0
2006-01-30,31.791,31.791,30.816,30.872,2806839,0
2006-01-31,31.011,31.312,30.496,30.595,3945953,0
2006-02-01,30.506,31.204,30.506,31.204,2618441,0
2006-02-02,30.992,30.992,30.412,30.605,2227698,0
2006-02-03,30.486,30.651,30.258,30.321,2113136,0
2006-02-06,30.486,30.687,30.347,30.669,2959954,0
2006-02-07,30.258,30.973,29.971,30.569,1787081,0
2006-02-08,29.668,30.534,29.668,30.347,2269081,0
2006-02-09,31.267,31.404,30.982,31.055,3315847,0
2006-02-10,31.633,32.121,31.606,31.88,5582751,0
2006-02-13,31.678,31.773,31.524,31.633,2346839,0
2006-02-14,31.671,31.678,31.239,31.561,2876318,0
2006-02-15,31.34,32.102,31.33,32.021,2291297,0
2006-02-16,31.791,32.038,31.773,31.908,2681601,0
2006-02-17,31.773,31.983,31.698,31.809,1440339,0
2006-02-21,31.809,31.809,31.129,31.138,2249260,0
2006-02-22,31.148,31.615,31.138,31.366,1749619,0
2006-02-23,31.204,31.597,31.204,31.57,1858957,0
2006-02-24,31.587,31.671,31.433,31.469,1716514,0
2006-02-27,31.453,31.8,31.404,31.791,1618065,0
2006-02-28,31.678,31.8,31.404,31.404,2567255,0
2006-03-01,31.524,31.791,31.46,31.597,1603906,0
2006-03-02,31.524,31.625,31.33,31.395,2551789,0
2006-03-03,31.276,31.433,31.166,31.239,1455803,0
2006-03-06,31.375,31.791,31.303,31.404,1959583,0
2006-03-07,31.294,31.433,31.063,31.166,1917764,0
2006-03-08,31.176,31.478,31.072,31.443,1288531,0
2006-03-09,31.366,31.652,31.357,31.375,1403093,0
2006-03-10,31.312,31.524,31.176,31.194,2328543,0
2006-03-13,31.239,31.357,31.055,31.072,1955006,0
2006-03-14,31.072,31.194,30.945,31.037,2303059,0
2006-03-15,31.011,31.176,30.964,31.028,1904042,0
2006-03-16,31.138,31.366,31.037,31.249,2306111,0
2006-03-17,31.46,31.791,31.321,31.791,2286942,0
2006-03-20,31.735,31.899,31.543,31.698,1477147,0
2006-03-21,31.791,32.048,31.625,31.889,2178693,0
2006-03-22,31.698,32.076,31.698,31.926,1627431,0
2006-03-23,31.688,31.889,31.643,31.819,2346400,0
2006-03-24,32.45,32.45,31.176,31.587,1961761,0
2006-03-27,31.543,31.754,31.453,31.615,1562306,0
2006-03-28,31.543,31.735,31.404,31.496,1683189,0
2006-03-29,31.469,31.908,31.469,31.781,1391767,0
2006-03-30,31.652,31.899,31.633,31.828,1525934,0
2006-03-31,31.8,31.837,31.496,31.496,2036033,0
2006-04-03,31.524,32.315,31.478,32.139,4397025,0
2006-04-04,32.148,32.487,31.926,32.46,2353810,0
2006-04-05,32.297,33.102,32.258,32.985,4181620,0
2006-04-06,32.985,33.259,32.828,33.204,1898161,0
2006-04-07,33.131,33.536,33.058,33.241,3762345,0
2006-04-10,33.149,33.149,32.671,32.809,2350104,0
2006-04-11,32.892,33.03,32.249,32.249,2446809,0
2006-04-12,32.249,32.396,32.093,32.221,2471638,0
2006-04-13,32.277,32.516,32.093,32.174,1497620,0
2006-04-17,32.379,32.911,32.37,32.873,2471420,0
2006-04-18,32.966,33.57,32.948,33.397,3651701,0
2006-04-19,33.49,33.627,33.296,33.544,2467500,0
2006-04-20,33.168,33.766,33.168,33.636,2542207,0
2006-04-21,33.746,33.83,33.334,33.69,2049536,0
2006-04-24,33.544,33.727,33.434,33.49,2281717,0
2006-04-25,33.599,33.608,32.985,33.213,1801895,0
2006-04-26,33.213,33.36,32.873,33.36,1893588,0
2006-04-27,33.36,34.25,33.334,33.838,2913565,0
2006-04-28,33.727,34.068,33.47,33.544,1753537,0
2006-05-01,33.517,33.813,33.507,33.699,1922994,0
2006-05-02,33.83,33.939,33.425,33.536,2195899,0
2006-05-03,33.442,33.974,33.442,33.901,1805810,0
2006-05-04,33.822,34.389,33.793,34.343,2339871,0
2006-05-05,34.416,34.691,34.304,34.582,1898598,0
2006-05-08,34.582,35.068,34.087,35.068,2453997,0
2006-05-09,34.94,35.242,34.875,35.196,1905351,0
2006-05-10,35.078,35.15,34.904,35.05,2111826,0
2006-05-11,34.967,35.124,34.526,34.691,2469244,0
2006-05-12,34.455,34.582,34.232,34.389,2218985,0
2006-05-15,34.389,34.517,34.188,34.481,2280844,0
2006-05-16,34.481,34.664,34.389,34.445,1700612,0
2006-05-17,34.087,34.232,33.417,33.461,3519710,0
2006-05-18,33.451,33.737,33.176,33.176,2384738,0
2006-05-19,33.608,33.864,33.434,33.718,3746447,0
2006-05-22,33.334,33.627,33.039,33.259,2519122,0
2006-05-23,33.378,33.644,32.911,32.911,2588818,0
2006-05-24,32.911,33.36,32.644,33.066,3251596,0
2006-05-25,33.277,33.49,33.149,33.36,2126202,0
2006-05-26,33.47,33.856,33.306,33.58,1628740,0
2006-05-30,33.58,33.59,32.911,32.911,2454434,0
2006-05-31,32.993,33.57,32.993,33.204,1836523,0
2006-06-01,33.232,34.323,33.232,34.26,2459444,0
2006-06-02,34.26,34.416,33.864,34.011,2933167,0
2006-06-05,33.803,33.891,33.517,33.561,1891191,0
2006-06-06,33.517,33.536,32.847,33.149,3410592,0
2006-06-07,33.241,33.727,33.204,33.526,2793771,0
2006-06-08,33.526,33.526,32.819,33.084,5293725,0
2006-06-09,33.149,33.636,33.149,33.442,2055197,0
2006-06-12,33.561,33.699,33.112,33.121,2641527,0
2006-06-13,32.873,33.461,32.297,32.599,3053176,0
2006-06-14,32.608,32.938,31.873,32.211,4354991,0
2006-06-15,32.211,33.168,31.945,33.075,2574660,0
2006-06-16,33.039,33.213,32.938,33.03,1988223,0
2006-06-19,33.149,33.388,33.002,33.058,1584198,0
2006-06-20,32.985,33.499,32.854,33.232,1756912,0
2006-06-21,33.232,33.58,33.102,33.544,1541510,0
2006-06-22,33.793,33.793,32.975,33.058,1547497,0
2006-06-23,32.928,33.526,32.92,33.315,1523975,0
2006-06-26,33.241,33.517,33.121,33.334,1266966,0
2006-06-27,33.149,33.461,33.058,33.195,1418447,0
2006-06-28,33.204,33.627,33.204,33.58,1348424,0
2006-06-29,33.727,34.701,33.727,34.636,2640330,0
2006-06-30,34.894,35.298,34.82,35.003,1959474,0
2006-07-03,35.003,35.068,34.81,34.958,1093266,0
2006-07-05,34.729,34.729,34.25,34.481,2189146,0
2006-07-06,34.464,34.839,34.408,34.536,2738120,0
2006-07-07,34.37,34.683,34.216,34.314,3345470,0
2006-07-10,34.445,34.616,34.38,34.455,1961977,0
2006-07-11,34.398,34.71,34.03,34.436,2748578,0
2006-07-12,34.481,34.616,34.078,34.314,2988053,0
2006-07-13,35.087,35.224,33.058,33.195,7664957,0
2006-07-14,33.334,33.343,32.139,32.37,5975669,0
2006-07-17,32.184,33.699,31.974,33.636,4531081,0
2006-07-18,33.36,33.83,32.928,33.277,2586858,0
2006-07-19,33.58,34.02,33.461,33.901,2316998,0
2006-07-20,33.993,34.068,33.47,33.48,2178475,0
2006-07-21,33.699,33.699,32.544,32.59,3063193,0
2006-07-24,32.873,33.847,32.873,33.774,2433848,0
2006-07-25,33.774,34.6,33.324,34.481,2651111,0
2006-07-26,34.232,34.242,33.517,33.517,4456595,0
2006-07-27,33.526,33.793,31.945,31.974,7725726,0
2006-07-28,32.102,32.662,31.763,32.441,4626153,0
2006-07-31,32.324,32.765,32.157,32.305,1706385,0
2006-08-01,32.315,32.341,31.954,32.287,2345967,0
2006-08-02,32.324,33.002,32.324,32.985,1833364,0
2006-08-03,32.985,33.608,32.544,33.425,3409284,0
2006-08-04,33.882,34.132,33.048,33.058,3200957,0
2006-08-07,33.058,33.334,32.736,33.048,1893152,0
2006-08-08,33.048,33.058,32.249,32.277,1636140,0
2006-08-09,32.497,32.662,32.067,32.102,2833194,0
2006-08-10,31.865,32.544,31.496,32.469,3303106,0
2006-08-11,32.46,32.864,32.297,32.581,2701533,0
2006-08-14,32.809,33.287,32.809,33.066,1516351,0
2006-08-15,33.49,33.49,33.058,33.306,1629611,0
2006-08-16,33.334,34.068,33.268,33.958,1625580,0
2006-08-17,33.958,34.38,33.92,34.188,1339279,0
2006-08-18,34.223,34.278,33.803,34.16,1095228,0
2006-08-21,33.92,34.16,33.608,33.699,1109712,0
2006-08-22,33.517,34.059,33.517,33.766,1436635,0
2006-08-23,33.766,33.813,33.368,33.425,1344941,0
2006-08-24,33.259,33.608,33.259,33.417,1087711,0
2006-08-25,33.241,33.296,32.882,33.058,1389157,0
2006-08-28,32.938,33.901,32.938,33.561,1599118,0
2006-08-29,33.47,34.122,33.47,34.03,1289728,0
2006-08-30,33.965,34.16,33.856,34.059,1200209,0
2006-08-31,34.068,34.81,34.002,34.582,1686565,0
2006-09-01,34.498,34.82,34.278,34.333,1975810,0
2006-09-05,34.445,34.875,34.436,34.526,1287873,0
2006-09-06,34.178,34.408,34.03,34.106,1398302,0
2006-09-07,33.929,34.25,33.306,34.087,2491460,0
2006-09-08,34.178,34.536,34.15,34.455,2109431,0
2006-09-11,34.455,34.958,34.232,34.765,2706324,0
2006-09-12,34.765,35.979,34.719,35.821,2670167,0
2006-09-13,35.665,36.215,35.665,35.847,2046702,0
2006-09-14,35.811,35.821,35.355,35.48,1839026,0
2006-09-15,35.535,35.629,35.417,35.509,3015276,0
2006-09-18,35.564,35.856,35.399,35.518,1438812,0
2006-09-19,35.646,35.656,35.27,35.636,1407232,0
2006-09-20,35.856,36.114,35.731,35.997,1543793,0
2006-09-21,36.142,36.492,35.794,35.95,2330285,0
2006-09-22,35.95,35.95,35.06,35.346,1827920,0
2006-09-25,35.336,35.776,34.801,35.694,2488192,0
2006-09-26,35.629,35.922,35.461,35.518,2038427,0
2006-09-27,35.518,35.912,35.471,35.49,2247083,0
2006-09-28,35.646,35.665,35.317,35.336,1866363,0
2006-09-29,35.26,35.95,35.26,35.48,2026338,0
2006-10-02,35.675,36.198,35.675,35.903,2875014,0
2006-10-03,35.811,35.821,34.793,34.858,6226469,0
2006-10-04,34.858,35.425,34.783,35.196,4196315,0
2006-10-05,35.196,37.814,35.168,37.511,8352998,0
2006-10-06,37.263,37.408,36.748,37.053,4325367,0
2006-10-09,37.053,37.245,36.684,36.897,2579563,0
2006-10-10,37.015,37.374,36.868,37.235,1832167,0
2006-10-11,36.942,37.097,36.289,36.455,2281172,0
2006-10-12,36.684,36.897,36.518,36.822,1633533,0
2006-10-13,36.731,37.558,36.731,37.511,1885855,0
2006-10-16,37.568,37.796,37.216,37.684,1728493,0
2006-10-17,37.328,38.007,37.053,37.879,2258844,0
2006-10-18,38.292,38.338,37.454,37.712,1883242,0
2006-10-19,38.042,38.411,37.282,37.74,2971392,0
2006-10-20,37.897,38.392,37.74,38.199,2007610,0
2006-10-23,38.109,38.457,37.988,38.457,2232275,0
2006-10-24,38.457,38.548,38.253,38.494,1719780,0
2006-10-25,38.292,38.512,38.109,38.401,1620133,0
2006-10-26,38.209,38.292,37.703,38.227,1696584,0
2006-10-27,38.227,38.253,37.805,38.109,1948152,0
2006-10-30,38.109,38.568,37.879,38.548,1577117,0
2006-10-31,38.568,38.796,38.126,38.354,2290426,0
2006-11-01,38.475,38.585,38.07,38.576,2092223,0
2006-11-02,38.392,38.76,38.217,38.76,2320811,0
2006-11-03,38.76,38.796,38.373,38.521,2426558,0
2006-11-06,39.027,40.015,38.98,39.209,3716823,0
2006-11-07,39.062,39.493,38.88,39.421,1954678,0
2006-11-08,39.456,39.834,39.062,39.732,1993997,0
2006-11-09,39.705,39.901,39.484,39.843,2029389,0
2006-11-10,39.853,40.227,39.643,40.167,1237235,0
2006-11-13,40.211,40.936,40.167,40.908,2180001,0
2006-11-14,40.817,41.165,40.497,41.1,2351302,0
2006-11-15,41,41.478,40.762,41.202,1802548,0
2006-11-16,41.627,41.627,41.285,41.403,1995845,0
2006-11-17,41.277,41.56,41.119,41.56,1279597,0
2006-11-20,40.827,42.001,40.827,41.948,1552944,0
2006-11-21,42.01,42.223,41.551,41.57,3343179,0
2006-11-22,41.797,43.041,41.779,42.928,3526788,0
2006-11-24,42.24,42.7,42.196,42.652,968028,0
2006-11-27,41.551,42.054,41.092,41.24,4313389,0
2006-11-28,40.982,41.184,40.623,41.174,3982653,0
2006-11-29,41.174,41.689,41.165,41.504,2899295,0
2006-11-30,41.496,41.662,41.211,41.459,1832602,0
2006-12-01,41.533,41.725,41.146,41.514,1824326,0
2006-12-04,41.797,42.681,41.788,42.681,1972325,0
2006-12-05,42.709,42.892,42.302,42.719,1975481,0
2006-12-06,42.728,42.873,42.533,42.606,1333723,0
2006-12-07,42.7,42.746,42.302,42.506,1644526,0
2006-12-08,42.506,42.873,42.462,42.597,1297240,0
2006-12-11,42.359,42.478,42.103,42.168,2154954,0
2006-12-12,42.168,42.516,42.121,42.24,2139487,0
2006-12-13,42.616,42.709,42.378,42.478,1367698,0
2006-12-14,42.516,42.92,42.369,42.854,1403964,0
2006-12-15,42.993,43.13,42.177,42.177,2954728,0
2006-12-18,42.187,42.616,42.036,42.121,1632006,0
2006-12-19,42.121,42.643,41.826,42.559,1551963,0
2006-12-20,42.578,43.157,42.578,42.974,1588008,0
2006-12-21,42.892,43.13,42.671,42.8,1247142,0
2006-12-22,42.827,43.148,42.634,42.845,1776625,0
2006-12-26,42.818,43.552,42.616,43.443,1620788,0
2006-12-27,43.443,43.938,43.405,43.846,1369766,0
2006-12-28,43.891,44.362,43.802,44.168,1117224,0
2006-12-29,44.114,44.123,43.745,43.821,1295171,0
2007-01-03,43.802,43.938,43.332,43.471,2557343,0
2007-01-04,42.974,43.139,41.966,42.397,3609994,0
2007-01-05,42.149,42.24,41.314,41.412,3678162,0
2007-01-08,41.478,42.293,41.128,41.903,2961374,0
2007-01-09,41.806,42.55,41.806,42.452,3620009,0
2007-01-10,42.452,42.7,42.168,42.652,1956641,0
2007-01-11,42.836,43.112,42.606,43.031,2288246,0
2007-01-12,42.928,43.471,42.928,43.324,1586593,0
2007-01-16,43.186,43.626,43.022,43.526,2021658,0
2007-01-17,43.535,43.672,43.249,43.386,2759793,0
2007-01-18,43.433,43.526,43.002,43.094,1896529,0
2007-01-19,43.121,43.654,43.094,43.232,2222689,0
2007-01-22,43.186,43.287,42.809,43.012,1821930,0
2007-01-23,43.075,43.526,42.965,43.342,2160288,0
2007-01-24,43.278,43.911,43.278,43.351,2325165,0
2007-01-25,43.69,43.901,43.102,43.112,3044027,0
2007-01-26,43.157,43.481,42.792,43.214,2412724,0
2007-01-29,43.223,43.386,42.955,42.984,2437443,0
2007-01-30,43.342,43.462,42.746,42.911,2654486,0
2007-01-31,43.058,44.362,43.058,44.205,3037548,0
2007-02-01,44.215,45.104,44.114,45.014,2886990,0
2007-02-02,44.968,45.113,44.534,44.801,2103007,0
2007-02-05,44.857,45.353,44.801,45.326,1984737,0
2007-02-06,45.27,45.83,44.949,45.536,2264616,0
2007-02-07,45.536,46.401,45.536,46.031,2941661,0
2007-02-08,46.031,47.289,45.867,47.025,2979776,0
2007-02-09,46.362,46.942,44.885,45.077,4524223,0
2007-02-12,45.253,45.343,44.702,44.902,2663432,0
2007-02-13,44.995,45.555,44.783,45.032,3340441,0
2007-02-14,45.039,45.564,44.885,45.077,5270791,0
2007-02-15,45.168,45.518,45.094,45.343,2179456,0
2007-02-16,45.113,45.499,44.911,45.307,2122608,0
2007-02-20,45.225,45.811,45.049,45.592,2101591,0
2007-02-21,45.28,45.701,45.225,45.666,1691793,0
2007-02-22,45.546,45.683,45.113,45.416,1895546,0
2007-02-23,45.555,45.611,45.307,45.445,2416642,0
2007-02-26,45.48,45.666,44.837,45.058,1864670,0
2007-02-27,44.837,44.847,43.395,43.616,3571764,0
2007-02-28,43.232,44.278,42.569,43.993,4270154,0
2007-03-01,43.526,43.956,42.836,43.783,3315742,0
2007-03-02,43.636,44.068,43.386,43.663,3673806,0
2007-03-05,43.157,43.342,42.634,42.662,3551570,0
2007-03-06,42.911,43.717,42.911,43.433,2545257,0
2007-03-07,42.928,43.831,42.928,43.663,1804941,0
2007-03-08,44.177,44.702,44.001,44.491,2296633,0
2007-03-09,44.748,44.949,44.259,44.572,2198624,0
2007-03-12,44.581,44.801,44.25,44.472,1374559,0
2007-03-13,44.398,44.454,43.92,43.946,2238369,0
2007-03-14,43.855,44.205,42.965,43.839,2925976,0
2007-03-15,43.736,44.232,43.736,43.911,2155281,0
2007-03-16,43.92,44.106,43.377,43.552,2936215,0
2007-03-19,44.03,44.609,43.69,44.342,2595570,0
2007-03-20,44.581,45.335,44.427,45.187,2234558,0
2007-03-21,45.022,45.931,44.911,45.821,2171833,0
2007-03-22,45.913,46.28,45.602,45.802,2069464,0
2007-03-23,45.719,45.996,45.546,45.555,1991379,0
2007-03-26,45.518,45.737,45.067,45.701,2360125,0
2007-03-27,45.638,45.638,45.142,45.343,2230203,0
2007-03-28,45.343,45.343,44.609,44.783,1980928,0
2007-03-29,44.995,45.289,44.417,44.748,1558170,0
2007-03-30,44.949,45.178,44.59,44.959,1854163,0
2007-04-02,44.82,45.657,44.515,45.582,2337471,0
2007-04-03,45.693,45.986,45.683,45.867,1860700,0
2007-04-04,45.867,46.28,45.648,46.261,1516743,0
2007-04-05,46.28,46.28,45.83,45.931,1179518,0
2007-04-09,45.977,46.089,45.638,45.775,1398955,0
2007-04-10,45.582,45.957,45.582,45.775,1311941,0
2007-04-11,45.867,45.867,45.408,45.426,1750955,0
2007-04-12,45.518,45.83,45.243,45.775,1491348,0
2007-04-13,45.913,46.372,45.867,46.041,2376765,0
2007-04-16,46.354,47.218,46.271,46.923,2535075,0
2007-04-17,47.06,47.529,46.961,47.437,2285414,0
2007-04-18,47.245,47.748,46.913,47.63,2427532,0
2007-04-19,46.857,46.857,43.812,44.068,11079806,0
2007-04-20,44.765,44.765,44.011,44.205,7210079,0
2007-04-23,44.445,44.454,43.93,44.077,3791643,0
2007-04-24,44.087,44.151,43.369,43.59,3954475,0
2007-04-25,43.891,43.901,42.772,43.048,5455620,0
2007-04-26,43.846,43.846,42.322,42.415,5609317,0
2007-04-27,42.424,43.084,41.854,42.625,3783243,0
2007-04-30,42.792,42.792,41.514,41.514,4225732,0
2007-05-01,41.496,41.826,41.349,41.627,3318335,0
2007-05-02,41.551,42.378,41.331,41.816,2936365,0
2007-05-03,42.35,42.497,41.598,41.788,2194267,0
2007-05-04,41.883,42.064,41.598,41.835,2602756,0
2007-05-07,41.698,41.966,41.607,41.948,1641081,0
2007-05-08,41.653,41.92,41.56,41.717,2121846,0
2007-05-09,41.671,41.679,40.962,41.285,4308872,0
2007-05-10,40.954,41.184,40.46,40.46,3589146,0
2007-05-11,40.614,40.79,40.309,40.45,3359734,0
2007-05-14,40.505,41.835,40.505,41.698,4682784,0
2007-05-15,41.788,42.064,41.486,41.504,3300023,0
2007-05-16,41.598,41.707,41.1,41.679,1883242,0
2007-05-17,41.679,41.725,41.221,41.341,1979877,0
2007-05-18,41.394,41.598,41.267,41.57,1837417,0
2007-05-21,41.431,41.589,40.927,41.083,2017343,0
2007-05-22,41.551,42.083,41.285,41.496,2864449,0
2007-05-23,41.806,41.981,41.258,41.412,3092053,0
2007-05-24,41.412,41.524,40.468,40.614,2634230,0
2007-05-25,40.557,40.862,40.406,40.487,1859827,0
2007-05-29,41.137,41.689,40.879,41.092,2335728,0
2007-05-30,41.23,41.689,41.1,41.607,2515795,0
2007-05-31,41.698,42.462,41.679,42.284,3823567,0
2007-06-01,42.341,43.324,42.341,42.8,2573789,0
2007-06-04,42.433,45.436,42.293,43.965,6868230,0
2007-06-05,44.986,44.986,43.094,43.369,3432044,0
2007-06-06,43.067,43.324,42.158,42.284,2758051,0
2007-06-07,41.912,42.284,41.412,41.459,3019961,0
2007-06-08,41.376,41.854,41.1,41.854,2263635,0
2007-06-11,41.689,41.938,41.384,41.698,2529029,0
2007-06-12,41.698,42.214,41.394,41.441,2487642,0
2007-06-13,41.598,42.388,40.954,42.341,3779878,0
2007-06-14,42.443,42.681,41.957,42.036,2698264,0
2007-06-15,42.312,43.186,42.312,42.792,3075936,0
2007-06-18,42.818,43.084,42.406,42.471,1413110,0
2007-06-19,42.214,42.625,42.168,42.462,1609246,0
2007-06-20,42.424,42.625,41.788,41.893,1962631,0
2007-06-21,41.735,41.92,41.376,41.717,2010657,0
2007-06-22,41.486,41.689,41.047,41.221,2218770,0
2007-06-25,41.598,41.707,40.908,41.038,2715036,0
2007-06-26,41.431,41.598,40.273,40.329,3675084,0
2007-06-27,40.227,40.367,39.687,40.139,3666620,0
2007-06-28,40.044,40.423,39.779,40.184,2566382,0
2007-06-29,40.211,40.595,39.475,39.705,3535115,0
2007-07-02,39.853,40.194,39.687,40.194,2528486,0
2007-07-03,40.3,41,40.203,40.827,1321852,0
2007-07-05,44.783,44.857,42.993,43.681,7133843,0
2007-07-06,43.386,43.608,42.892,43.259,2345857,0
2007-07-09,43.259,43.386,42.559,43.157,2026232,0
2007-07-10,42.883,42.974,41.826,41.973,2287704,0
2007-07-11,41.948,42.7,41.496,42.559,2829488,0
2007-07-12,41.938,42.559,40.725,41.357,6973663,0
2007-07-13,41.45,41.504,39.961,40.478,9408586,0
2007-07-16,40.406,41.357,40.3,40.782,6650099,0
2007-07-17,41.277,41.486,40.936,41.459,5151158,0
2007-07-18,41.459,42.064,40.99,41.431,3793501,0
2007-07-19,41.431,41.635,41.174,41.422,2837957,0
2007-07-20,41.394,41.761,40.605,40.651,4727217,0
2007-07-23,40.945,41.403,40.688,41.202,2800090,0
2007-07-24,41.038,41.1,40.245,40.348,3381675,0
2007-07-25,40.541,40.585,39.484,39.635,3681464,0
2007-07-26,39.257,39.34,37.079,37.833,7693058,0
2007-07-27,37.501,37.852,36.63,36.639,7456756,0
2007-07-30,36.97,37.969,36.813,37.796,5208151,0
2007-07-31,38.199,38.751,37.969,38.154,4819892,0
2007-08-01,38.595,38.796,37.611,38.66,5441833,0
2007-08-02,39.027,39.882,38.382,39.769,5890674,0
2007-08-03,39.929,40.044,38.08,38.154,4584166,0
2007-08-06,39.017,39.136,37.649,38.88,4454103,0
2007-08-07,38.568,39.364,38.411,39.098,3711087,0
2007-08-08,39.456,40.45,39.209,40.348,3205964,0
2007-08-09,40.176,40.45,39.493,39.961,3678708,0
2007-08-10,39.349,39.578,38.54,39.027,4129040,0
2007-08-13,39.163,40.149,38.796,39.045,2954295,0
2007-08-14,39.257,39.303,38.292,38.364,2493855,0
2007-08-15,38.07,39.008,37.823,37.897,2782663,0
2007-08-16,37.833,38.136,36.455,37.932,3664989,0
2007-08-17,38.703,40.348,37.897,38.87,2897556,0
2007-08-20,38.889,39.293,38.65,39.126,1542052,0
2007-08-21,38.813,39.502,38.668,39.313,1778147,0
2007-08-22,39.714,40.025,38.915,39.779,2663635,0
2007-08-23,40.063,40.358,39.834,40.167,2177603,0
2007-08-24,40.035,40.614,39.988,40.497,1840444,0
2007-08-27,40.46,40.541,39.988,40.083,1606524,0
2007-08-28,39.937,40.11,38.898,38.99,2545800,0
2007-08-29,39.181,39.446,38.53,39.446,2566382,0
2007-08-30,39.238,40.45,39.098,40.184,2806401,0
2007-08-31,40.605,41.083,40.176,40.79,1821059,0
2007-09-04,40.651,40.889,40.273,40.725,2452866,0
2007-09-05,40.282,40.585,39.853,40.073,2452144,0
2007-09-06,39.988,40.211,39.76,40.054,1730342,0
2007-09-07,39.578,39.714,38.889,38.943,2738342,0
2007-09-10,39.071,39.163,38.19,38.521,2546564,0
2007-09-11,39.027,39.383,38.889,39.257,2339105,0
2007-09-12,39.027,39.303,38.53,38.76,2097125,0
2007-09-13,39.163,39.465,38.558,39.293,2599707,0
2007-09-14,38.934,40.167,38.693,39.511,2014359,0
2007-09-17,39.687,39.76,39.275,39.373,1360401,0
2007-09-18,39.511,40.679,39.373,40.566,2363498,0
2007-09-19,40.772,41.323,40.614,41,1733830,0
2007-09-20,40.879,41.137,40.468,40.468,1390025,0
2007-09-21,40.827,41.109,40.468,41,2376786,0
2007-09-24,40.945,41.323,40.945,41.057,1904368,0
2007-09-25,40.817,40.846,39.502,39.714,5286864,0
2007-09-26,39.998,39.998,39.303,39.456,2746398,0
2007-09-27,39.643,39.943,39.588,39.788,2032550,0
2007-09-28,39.943,40.254,39.805,39.919,1668051,0
2007-10-01,40.092,40.679,39.943,40.441,1921141,0
2007-10-02,40.585,41.412,40.396,41.267,2609507,0
2007-10-03,41.267,41.267,40.433,40.698,2619419,0
2007-10-04,39.475,39.805,38.209,38.823,6050050,0
2007-10-05,38.382,39.732,38.354,39.484,3803776,0
2007-10-08,39.349,39.456,39.036,39.117,1906330,0
2007-10-09,39.364,39.606,38.145,38.54,4259374,0
2007-10-10,38.292,38.521,37.805,38.061,3258238,0
2007-10-11,38.292,38.833,37.879,37.969,4659046,0
2007-10-12,38.401,38.668,38.263,38.439,2756420,0
2007-10-15,38.301,38.364,37.061,37.355,3987665,0
2007-10-16,37.63,39.56,37.292,38.693,9455304,0
2007-10-17,39.209,39.218,37.721,38.199,3674352,0
2007-10-18,38.017,38.126,37.649,37.969,2198953,0
2007-10-19,37.693,37.906,36.547,36.657,4180746,0
2007-10-22,36.555,37.374,36.381,37.273,2968230,0
2007-10-23,37.577,37.577,36.978,37.338,2509321,0
2007-10-24,37.07,37.088,35.987,36.776,4265037,0
2007-10-25,36.142,36.666,35.739,36.317,5017005,0
2007-10-26,36.621,36.621,36.133,36.455,4409768,0
2007-10-29,36.574,36.63,36.078,36.327,3885731,0
2007-10-30,36.035,36.694,35.884,36.437,2642398,0
2007-10-31,37.124,37.87,36.473,37.749,3595179,0
2007-11-01,37.501,37.53,36.437,36.547,2584353,0
2007-11-02,36.924,36.924,35.675,36.499,4091774,0
2007-11-05,36.887,36.887,35.527,35.629,2943959,0
2007-11-06,35.731,35.979,34.894,35.26,3135885,0
2007-11-07,35.078,35.078,33.822,33.911,3385947,0
2007-11-08,34.078,34.314,33.058,33.59,3853250,0
2007-11-09,33.084,33.644,32.78,33.094,3227308,0
2007-11-12,33.058,34.188,33.012,33.213,4138863,0
2007-11-13,33.425,34.207,33.425,34.002,3938353,0
2007-11-14,34.278,34.352,33.048,33.296,3055367,0
2007-11-15,33.232,33.232,32.37,32.59,3357903,0
2007-11-16,32.755,32.957,31.847,32.726,3542278,0
2007-11-19,32.59,32.599,31.348,31.506,3112018,0
2007-11-20,31.615,31.716,30.347,30.955,4046301,0
2007-11-21,30.762,32.277,30.496,31.726,4078120,0
2007-11-23,32.067,32.341,31.809,32.24,1138156,0
2007-11-26,32.305,32.469,31.661,31.847,3659132,0
2007-11-27,31.945,32.396,31.698,32.396,3024091,0
2007-11-28,32.572,33.774,32.572,33.69,2808324,0
2007-11-29,33.654,34.132,33.425,33.958,4210175,0
2007-11-30,34.087,34.683,34.087,34.436,4780206,0
2007-12-03,34.719,34.719,33.793,34.002,3449727,0
2007-12-04,33.864,33.929,33.47,33.57,3655163,0
2007-12-05,33.948,34.096,33.343,33.561,2444710,0
2007-12-06,33.551,34.132,33.36,34.114,2319581,0
2007-12-07,34.242,34.591,33.83,33.984,1765736,0
2007-12-10,34.011,34.563,33.784,34.398,1698945,0
2007-12-11,34.38,34.664,33.204,33.241,4115463,0
2007-12-12,34.059,34.096,32.315,32.771,3314723,0
2007-12-13,32.487,32.552,30.901,31.055,6002983,0
2007-12-14,30.964,30.964,28.777,28.916,9951955,0
2007-12-17,28.852,30.365,28.805,29.889,6533195,0
2007-12-18,30.165,30.183,29.273,29.853,4225697,0
2007-12-19,29.99,30.816,29.394,30.633,4180323,0
2007-12-20,30.909,30.909,30.118,30.412,3596354,0
2007-12-21,30.669,31.267,30.534,31.109,3877878,0
2007-12-24,30.992,31.578,30.992,31.578,959318,0
2007-12-26,31.414,31.414,30.826,31.276,1855689,0
2007-12-27,30.992,31.267,30.633,30.973,3206779,0
2007-12-28,31.424,31.453,30.945,31.33,2621944,0
2007-12-31,31.176,31.587,31.02,31.385,2226901,0
2008-01-02,31.312,31.312,30.029,30.331,3534599,0
2008-01-03,30.365,30.659,30.101,30.339,4449887,0
2008-01-04,30.073,30.156,28.916,29.07,4457375,0
2008-01-07,29.346,29.744,28.926,29.502,3284974,0
2008-01-08,29.595,30.201,29.062,29.2,4602091,0
2008-01-09,29.3,30.762,29.088,30.678,5438422,0
2008-01-10,30.515,31.716,30.136,31.395,4653741,0
2008-01-11,31.285,31.312,29.99,30.174,2968929,0
2008-01-14,30.356,30.678,29.805,30.543,2756860,0
2008-01-15,30.11,30.183,29.146,29.266,3861665,0
2008-01-16,29.07,30.716,29.07,30.174,5205871,0
2008-01-17,30.21,30.816,29.649,29.706,3816428,0
2008-01-18,29.962,31.129,29.404,30.009,4104301,0
2008-01-22,28.622,30.633,28.622,30.304,4123930,0
2008-01-23,29.385,32.324,29.238,32.194,4333474,0
2008-01-24,32.287,32.644,31.954,32.46,3220864,0
2008-01-25,31.698,32.581,30.901,31.176,3168639,0
2008-01-28,31.285,32.03,30.577,31.974,2599304,0
2008-01-29,32.23,32.23,31.443,31.983,3229990,0
2008-01-30,31.908,32.599,31.543,31.707,2645320,0
2008-01-31,30.304,33.718,30.019,33.022,5576593,0
2008-02-01,33.204,34.517,33.058,34.268,3060013,0
2008-02-04,34.197,34.197,32.644,32.671,2432958,0
2008-02-05,33.232,33.644,32.268,32.873,4084400,0
2008-02-06,33.159,33.324,31.889,32.038,2478401,0
2008-02-07,31.917,32.608,31.643,32.221,3729317,0
2008-02-08,32.111,32.341,31.366,31.791,2390276,0
2008-02-11,31.716,32.478,31.506,32.388,2063779,0
2008-02-12,32.525,33.681,32.431,32.799,3477477,0
2008-02-13,33.075,33.644,31.936,32.048,6005617,0
2008-02-14,33.022,33.195,31.385,32.249,4192471,0
2008-02-15,32.111,32.864,31.945,32.625,4475464,0
2008-02-19,32.873,33.039,32.221,32.404,3115281,0
2008-02-20,32.157,32.873,31.8,32.799,2856170,0
2008-02-21,32.985,33.296,32.506,32.599,2869103,0
2008-02-22,32.671,32.68,31.633,32.35,2777659,0
2008-02-25,32.268,32.671,31.889,32.625,2679849,0
2008-02-26,32.516,33.544,32.46,33.48,2694906,0
2008-02-27,33.185,33.737,32.985,33.343,2974738,0
2008-02-28,33.223,33.223,32.011,32.093,2551710,0
2008-02-29,31.678,32.111,31.176,31.312,3409996,0
2008-03-03,31.34,31.688,30.955,31.414,2115085,0
2008-03-04,31.091,32.736,30.935,32.544,4995030,0
2008-03-05,32.544,33.03,31.781,32.057,3282580,0
2008-03-06,31.954,32.002,30.669,30.79,3506915,0
2008-03-07,30.478,31.395,30.248,30.726,3256662,0
2008-03-10,30.669,31.204,29.824,29.942,2917141,0
2008-03-11,30.678,31.433,30.136,31.375,2745041,0
2008-03-12,31.514,31.561,30.525,30.605,2591541,0
2008-03-13,30.356,30.753,29.805,30.478,3624854,0
2008-03-14,30.595,30.772,29.586,30.21,3766189,0
2008-03-17,29.64,29.834,28.926,29.183,4062420,0
2008-03-18,29.687,30.383,29.385,30.219,3566895,0
2008-03-19,30.431,31.506,30.183,30.515,3370889,0
2008-03-20,30.543,31.615,29.952,31.514,3620702,0
2008-03-24,31.587,33.334,31.587,33.14,2869016,0
2008-03-25,33.084,33.149,32.102,32.975,2448111,0
2008-03-26,32.873,32.993,32.167,32.882,2375128,0
2008-03-27,32.828,32.957,32.167,32.167,1919269,0
2008-03-28,32.139,32.277,31.453,31.643,1959486,0
2008-03-31,31.698,32.121,31.257,31.553,2953943,0
2008-04-01,31.974,33.608,31.773,33.58,2641366,0
2008-04-02,33.551,34.793,33.324,33.644,3774369,0
2008-04-03,33.499,33.517,32.211,33.048,3480089,0
2008-04-04,33.012,34.142,32.413,33.094,6465715,0
2008-04-07,33.277,33.287,32.305,32.581,2424198,0
2008-04-08,32.413,32.68,32.102,32.297,1460872,0
2008-04-09,32.297,32.478,31.138,31.303,2548551,0
2008-04-10,31.249,31.917,30.927,31.357,2479158,0
2008-04-11,31.063,31.321,30.515,30.651,1957683,0
2008-04-14,30.577,30.669,30.128,30.238,2511110,0
2008-04-15,30.374,30.577,29.117,29.228,5861491,0
2008-04-16,29.595,30.056,29.127,29.834,6838952,0
2008-04-17,30.304,31.148,29.485,30.726,4900602,0
2008-04-18,31.321,31.33,30.56,30.726,3097001,0
2008-04-21,30.304,30.312,29.814,29.899,2781389,0
2008-04-22,29.934,30.312,29.238,29.725,2792940,0
2008-04-23,29.934,30.678,29.744,30.174,2299226,0
2008-04-24,30.515,31.847,30.496,31.385,3879168,0
2008-04-25,31.478,32.258,31.414,32.067,2540145,0
2008-04-28,31.88,32.324,31.46,31.992,1966320,0
2008-04-29,32.011,32.167,31.652,32.021,1780933,0
2008-04-30,31.828,32.552,31.486,31.496,2788386,0
2008-05-01,31.404,33.048,31.385,32.572,2372387,0
2008-05-02,33.066,33.83,32.966,33.774,5230481,0
2008-05-05,33.718,33.718,32.799,33.223,2175226,0
2008-05-06,33.012,33.507,32.765,33.49,1953577,0
2008-05-07,33.012,33.654,32.69,32.78,1076457,0
2008-05-08,32.422,32.736,31.974,32.653,2018977,0
2008-05-09,32.431,33.213,32.297,32.938,1852334,0
2008-05-12,32.892,33.882,32.892,33.793,2305086,0
2008-05-13,34.178,34.242,32.966,33.25,1831373,0
2008-05-14,33.507,33.774,33.012,33.058,2407288,0
2008-05-15,32.717,33.002,32.093,32.975,3018384,0
2008-05-16,33.149,33.232,32.441,32.892,1870439,0
2008-05-19,32.838,33.324,32.68,32.854,1558247,0
2008-05-20,32.755,32.755,32.297,32.388,1794058,0
2008-05-21,32.506,32.69,31.157,31.33,2676964,0
2008-05-22,31.249,31.735,30.853,31.037,1968666,0
2008-05-23,30.901,31.055,30.641,30.853,3387722,0
2008-05-27,30.735,31.294,30.422,30.901,2349535,0
2008-05-28,30.882,31.828,30.882,31.348,3468211,0
2008-05-29,30.496,30.816,29.942,30.707,4679571,0
2008-05-30,30.56,30.687,30.128,30.219,4159587,0
2008-06-02,29.146,30.073,28.815,29.558,5939719,0
2008-06-03,29.512,30.118,29.329,29.521,5971602,0
2008-06-04,28.795,29.899,28.495,28.586,7169941,0
2008-06-05,28.795,29.108,28.042,28.642,7158824,0
2008-06-06,28.238,28.282,27.409,27.484,8514145,0
2008-06-09,27.822,27.917,26.767,27.133,3568098,0
2008-06-10,26.886,27.676,26.841,27.328,4523974,0
2008-06-11,27.088,27.217,26.013,26.042,4693141,0
2008-06-12,26.234,27.124,26.234,26.794,6071497,0
2008-06-13,26.849,27.309,26.711,27.217,4006593,0
2008-06-16,26.932,27.795,26.676,27.364,2812260,0
2008-06-17,27.484,27.64,26.73,26.767,3057825,0
2008-06-18,26.574,26.669,25.96,26.098,3075910,0
2008-06-19,26.206,26.574,25.722,26.556,4330183,0
2008-06-20,26.401,26.401,24.847,25.206,5953538,0
2008-06-23,25.215,25.591,24.865,24.95,3581688,0
2008-06-24,24.793,25.527,24.343,24.931,7144957,0
2008-06-25,24.987,26.65,24.892,25.868,7657526,0
2008-06-26,25.298,25.354,24.527,24.537,4040213,0
2008-06-27,24.517,24.911,23.957,24.508,5103469,0
2008-06-30,23.875,24.865,23.792,24.095,3912057,0
2008-07-01,23.775,23.82,22.938,23.756,9437968,0
2008-07-02,23.664,24.059,23.186,23.213,5687572,0
2008-07-03,23.426,23.867,23.167,23.463,3158862,0
2008-07-07,23.589,24.04,23.176,23.81,4545909,0
2008-07-08,23.939,24.784,23.324,24.728,6724659,0
2008-07-09,24.537,24.684,23.664,23.82,6827715,0
2008-07-10,22.683,23.617,21.91,22.101,12205104,0
2008-07-11,21.175,22.185,21.175,21.79,8518260,0
2008-07-14,22.101,22.359,20.494,20.615,9381878,0
2008-07-15,20.415,21.543,20.377,21.157,18932840,0
2008-07-16,21.157,22.846,20.311,22.598,9350849,0
2008-07-17,22.674,24.371,22.59,24.179,9673683,0
2008-07-18,24.472,24.537,23.553,24.179,4550671,0
2008-07-21,24.325,24.884,23.921,24.389,5414056,0
2008-07-22,24.169,25.535,23.417,25.535,3448261,0
2008-07-23,25.774,27.381,25.408,26.215,6422533,0
2008-07-24,25.859,25.859,23.654,23.93,5807372,0
2008-07-25,23.93,24.784,23.746,23.984,4300026,0
2008-07-28,23.902,24.26,23.295,23.407,5539873,0
2008-07-29,23.342,24.537,23.295,24.306,3893325,0
2008-07-30,24.426,24.987,23.81,24.443,2783594,0
2008-07-31,24.16,25.051,23.544,23.792,4102215,0
2008-08-01,24.069,24.793,23.598,24.565,3912422,0
2008-08-04,24.61,25.004,24.113,24.352,3119279,0
2008-08-05,24.656,25.61,24.26,24.994,6694820,0
2008-08-06,25.061,25.676,24.545,25.61,4385285,0
2008-08-07,25.4,25.554,24.875,25.042,4372834,0
2008-08-08,25.159,26.079,24.793,25.96,4784529,0
2008-08-11,25.756,27.19,25.573,26.446,5378259,0
2008-08-12,26.098,26.989,25.941,26.079,4420651,0
2008-08-13,26.023,26.069,25.106,25.812,4444111,0
2008-08-14,25.262,27.115,25.262,26.676,2233879,0
2008-08-15,26.702,27.511,26.308,26.74,2601608,0
2008-08-18,26.979,27.062,25.747,25.96,2695149,0
2008-08-19,25.694,25.793,25.033,25.178,3394741,0
2008-08-20,25.666,26.032,24.537,24.793,3730511,0
2008-08-21,24.517,24.839,24.151,24.757,2943104,0
2008-08-22,25.106,25.527,24.96,25.473,2846761,0
2008-08-25,25.483,25.483,24.71,24.856,2577221,0
2008-08-26,24.784,25.079,24.453,24.931,2048015,0
2008-08-27,24.931,25.491,24.72,25.281,2411136,0
2008-08-28,25.362,25.97,25.253,25.931,3449341,0
2008-08-29,25.722,26.271,25.619,25.904,2969895,0
2008-09-02,26.336,27.518,26.181,26.711,5859263,0
2008-09-03,26.602,26.914,26.152,26.65,3812829,0
2008-09-04,26.5,26.73,26.032,26.079,3955230,0
2008-09-05,25.732,26.612,25.573,26.446,4241449,0
2008-09-08,27.319,27.768,26.841,27.263,5835995,0
2008-09-09,27.528,27.63,26.261,26.271,5925334,0
2008-09-10,26.446,26.924,25.685,26.455,3299145,0
2008-09-11,26.455,27.062,25.591,26.794,3878218,0
2008-09-12,26.446,27.538,26.023,26.464,5287534,0
2008-09-15,26.069,26.244,24.784,25.079,6052826,0
2008-09-16,24.664,25.764,24.343,25.619,5929739,0
2008-09-17,25.243,25.308,23.912,24.278,6671579,0
2008-09-18,24.969,25.408,23.608,25.178,8998324,0
2008-09-19,27.052,27.199,25.637,25.868,6494791,0
2008-09-22,25.544,25.601,24.352,24.398,4489778,0
2008-09-23,24.803,24.884,23.746,23.857,4653815,0
2008-09-24,23.756,23.902,23.232,23.508,5774060,0
2008-09-25,23.332,23.756,22.747,23.36,6067866,0
2008-09-26,22.892,23.857,22.727,23.756,4601544,0
2008-09-29,23.259,23.47,21.689,22.425,9515320,0
2008-09-30,22.975,24.371,22.158,23.957,9489855,0
2008-10-01,23.957,23.974,22.341,23.029,10230788,0
2008-10-02,21.111,23.617,20.387,21.8,11433730,0
2008-10-03,22.443,23.057,21.121,21.257,6216174,0
2008-10-06,20.477,20.643,18.614,19.873,10775735,0
2008-10-07,20.625,20.625,17.702,17.769,9889955,0
2008-10-08,17.456,18.741,17.051,17.372,11086914,0
2008-10-09,17.916,17.978,15.71,16.244,8481618,0
2008-10-10,15.354,17.721,14.408,17.226,11943707,0
2008-10-13,18.366,19.229,17.798,19.035,7136949,0
2008-10-14,19.898,20.246,16.953,17.363,7660817,0
2008-10-15,16.905,17.4,16.254,16.346,8290784,0
2008-10-16,16.15,16.886,15.141,16.722,7666400,0
2008-10-17,16.244,17.934,16.042,17.541,6091265,0
2008-10-20,17.712,18.044,17.163,17.665,4798362,0
2008-10-21,17.345,18.117,16.767,16.813,4539722,0
2008-10-22,16.519,16.767,16.071,16.527,9124273,0
2008-10-23,16.346,17.291,15.894,16.704,9446222,0
2008-10-24,15.859,17.447,15.151,16.914,9692285,0
2008-10-27,16.629,16.997,15.462,15.49,6413399,0
2008-10-28,15.96,16.803,15.049,16.803,7512070,0
2008-10-29,16.905,19.256,16.749,18.126,10492811,0
2008-10-30,18.366,19.165,17.934,18.632,5277303,0
2008-10-31,18.419,19.8,18.173,19.165,4195131,0
2008-11-03,19.127,19.63,18.338,18.659,3360518,0
2008-11-04,19.071,19.695,18.632,19.496,3531095,0
2008-11-05,19.284,19.695,18.153,18.163,6145739,0
2008-11-06,17.961,18.502,16.822,17.024,4967357,0
2008-11-07,17.192,17.655,16.639,17.317,4407972,0
2008-11-10,17.702,17.702,15.95,16.132,3905848,0
2008-11-11,15.922,17.06,15.61,16.418,5110151,0
2008-11-12,16.007,16.346,14.893,14.951,5792521,0
2008-11-13,15.251,16.052,14.069,16.052,7669802,0
2008-11-14,15.73,15.998,14.353,14.38,7574070,0
2008-11-17,14.205,14.674,14.003,14.123,4063767,0
2008-11-18,14.069,14.399,13.123,13.755,4807692,0
2008-11-19,13.912,13.928,12.021,12.055,7501785,0
2008-11-20,12.083,12.746,11.431,11.47,6869040,0
2008-11-21,11.717,11.873,10.908,11.863,5770079,0
2008-11-24,11.873,14.003,11.873,13.662,4773041,0
2008-11-25,14.022,14.242,13.022,13.671,5155374,0
2008-11-26,13.389,15.363,13.278,15.233,4885820,0
2008-11-28,15.208,15.417,14.785,15.417,1612130,0
2008-12-01,15.005,15.005,13.747,13.774,4364507,0
2008-12-02,13.993,14.829,13.508,14.684,4913440,0
2008-12-03,14.371,15.123,13.868,15.059,3372446,0
2008-12-04,14.794,15.775,14.353,14.721,5023433,0
2008-12-05,14.462,14.865,13.849,14.562,9895589,0
2008-12-08,15.068,16.282,15.04,15.96,6302809,0
2008-12-09,15.601,16.436,15.133,15.482,6298145,0
2008-12-10,15.765,16.409,15.409,16.15,3588946,0
2008-12-11,16.071,16.309,15.049,15.233,3439054,0
2008-12-12,14.865,15.62,14.794,15.251,3235866,0
2008-12-15,15.335,15.71,14.437,14.82,3622668,0
2008-12-16,14.766,17.134,14.665,16.989,5845484,0
2008-12-17,15.979,16.905,15.83,16.722,7079989,0
2008-12-18,16.785,16.785,15.932,16.291,4124030,0
2008-12-19,16.519,16.867,16.206,16.491,5013155,0
2008-12-22,16.914,16.981,15.849,16.272,4089289,0
2008-12-23,16.329,17.447,16.254,16.731,4131003,0
2008-12-24,16.629,17.043,16.575,16.813,770961,0
2008-12-26,16.886,17.033,16.686,16.84,1415578,0
2008-12-29,16.785,16.933,16.187,16.649,1791411,0
2008-12-30,16.731,16.962,16.501,16.896,3201797,0
2008-12-31,16.876,18.024,16.813,17.861,3518892,0
2009-01-02,17.924,18.704,17.906,18.419,6170793,0
2009-01-05,18.32,19.191,17.861,19.11,4078535,0
2009-01-06,19.238,20.311,19.127,19.863,5447393,0
2009-01-07,19.458,19.458,18.173,18.302,4971171,0
2009-01-08,18.916,18.98,18.063,18.777,5216318,0
2009-01-09,18.777,18.999,17.952,18.024,4722741,0
2009-01-12,17.952,18.356,17.077,17.274,4112676,0
2009-01-13,17.201,17.531,16.409,16.84,5232345,0
2009-01-14,16.668,16.668,15.61,15.794,6020804,0
2009-01-15,15.775,16.463,14.554,15.922,7400979,0
2009-01-16,16.206,16.611,16.015,16.383,4792693,0
2009-01-20,16.409,16.409,14.922,15.389,7785618,0
2009-01-21,15.629,16.089,15.18,16.052,5413689,0
2009-01-22,15.765,16.244,15.316,15.784,4481434,0
2009-01-23,15.344,16.226,15.242,15.747,3441849,0
2009-01-26,15.666,16.346,15.482,15.84,3103065,0
2009-01-27,16.042,16.401,15.702,15.96,3261815,0
2009-01-28,16.159,17.06,16.042,16.696,3879799,0
2009-01-29,16.346,16.527,15.417,15.499,3920926,0
2009-01-30,15.638,15.72,14.829,14.978,6306362,0
2009-02-02,14.627,14.812,14.078,14.307,5710419,0
2009-02-03,14.362,14.978,14.078,14.903,4966128,0
2009-02-04,14.836,15.005,14.214,14.307,6059534,0
2009-02-05,14.268,14.893,14.013,14.627,5560865,0
2009-02-06,14.941,15.225,14.544,15.059,4045853,0
2009-02-09,15.022,15.151,14.49,14.884,3905404,0
2009-02-10,14.73,15.151,13.727,13.821,6793315,0
2009-02-11,13.956,14.362,13.526,13.912,7177945,0
2009-02-12,12.827,14.544,12.827,14.444,15300752,0
2009-02-13,14.437,14.5,13.717,13.717,9175807,0
2009-02-17,13.452,13.849,13.048,13.635,8520796,0
2009-02-18,13.526,13.671,13.158,13.415,9709005,0
2009-02-19,13.379,13.868,13.176,13.322,9934624,0
2009-02-20,13.048,13.424,12.727,13.148,9508318,0
2009-02-23,13.288,13.452,12.571,12.644,7908668,0
2009-02-24,12.755,13.546,12.553,13.389,7067617,0
2009-02-25,13.176,13.389,12.691,12.994,6022065,0
2009-02-26,13.196,13.471,12.819,12.882,5149361,0
2009-02-27,12.626,13.415,12.544,13.003,7343407,0
2009-03-02,12.765,12.947,12.138,12.174,6963791,0
2009-03-03,12.361,12.782,12.101,12.46,9391644,0
2009-03-04,12.709,12.975,12.505,12.663,8716897,0
2009-03-05,12.369,12.626,11.635,11.956,7308809,0
2009-03-06,12.101,12.203,11.222,11.597,6277333,0
2009-03-09,11.431,12.278,11.376,11.901,6516151,0
2009-03-10,12.138,13.288,11.891,13.233,8064813,0
2009-03-11,13.322,13.885,13.085,13.49,5137342,0
2009-03-12,13.424,14.5,13.095,14.38,7283893,0
2009-03-13,14.38,14.637,13.858,14.214,6348325,0
2009-03-16,14.353,14.437,13.6,13.625,6287346,0
2009-03-17,13.625,13.974,13.452,13.946,8501255,0
2009-03-18,13.821,14.74,13.565,14.481,6094186,0
2009-03-19,14.471,14.646,14.042,14.589,8702276,0
2009-03-20,14.665,14.766,13.966,14.389,9363490,0
2009-03-23,14.73,15.738,14.242,15.71,7853428,0
2009-03-24,15.446,16.169,15.233,15.886,7186475,0
2009-03-25,16.115,16.649,15.022,15.601,7600613,0
2009-03-26,15.738,16.51,15.61,16.418,4131460,0
2009-03-27,16.272,16.272,15.508,15.658,4644683,0
2009-03-30,15.289,15.289,14.73,14.903,5766289,0
2009-03-31,15.161,15.381,14.665,15.022,4673413,0
2009-04-01,14.846,15.61,14.747,15.546,3986221,0
2009-04-02,15.867,17.124,15.72,16.924,8995534,0
2009-04-03,16.981,17.788,16.876,17.788,9347525,0
2009-04-06,17.568,17.825,17.201,17.531,8700069,0
2009-04-07,17.201,17.201,16.575,16.696,8007189,0
2009-04-08,16.712,16.997,16.649,16.924,6009534,0
2009-04-09,17.427,17.961,17.282,17.622,6425037,0
2009-04-13,17.466,18.024,17.097,17.778,8874687,0
2009-04-14,17.531,17.906,17.246,17.466,7735418,0
2009-04-15,17.354,17.354,16.905,17.182,7418518,0
2009-04-16,17.335,17.97,17.051,17.788,6075053,0
2009-04-17,17.674,18.246,17.447,18.09,5714589,0
2009-04-20,17.769,17.769,16.749,16.962,7936290,0
2009-04-21,16.943,17.419,16.62,17.335,7531257,0
2009-04-22,16.594,18.54,16.537,17.988,11920139,0
2009-04-23,19.127,20.35,19.081,20.199,15283659,0
2009-04-24,19.385,20.606,19.385,20.477,13960980,0
2009-04-27,19.385,20.102,18.961,19.438,13777574,0
2009-04-28,18.916,19.817,18.669,19.063,7795233,0
2009-04-29,19.639,21.219,19.514,20.972,10576428,0
2009-04-30,21.257,22.497,20.991,21.635,13862686,0
2009-05-01,21.486,21.689,20.689,20.788,8105052,0
2009-05-04,21.029,22.111,20.953,22.02,10522371,0
2009-05-05,21.956,22.478,21.744,22.322,11221495,0
2009-05-06,22.58,22.674,21.734,22.258,9310915,0
2009-05-07,22.434,22.461,20.901,21.065,10331389,0
2009-05-08,21.396,22.037,20.935,21.965,7399055,0
2009-05-11,21.562,22.045,21.201,21.468,6206963,0
2009-05-12,21.413,21.808,20.273,20.834,7571568,0
2009-05-13,20.406,20.442,19.43,19.533,8266515,0
2009-05-14,19.562,20.246,19.183,19.844,5475659,0
2009-05-15,19.817,20.468,19.579,19.809,5237980,0
2009-05-18,19.989,20.699,19.962,20.634,4784742,0
2009-05-19,20.577,21.083,20.433,20.643,5100423,0
2009-05-20,20.806,21.286,20.321,20.424,4843450,0
2009-05-21,20.083,20.424,19.772,20.149,4819232,0
2009-05-22,20.176,20.433,19.63,20.149,3092368,0
2009-05-26,19.989,21.505,19.826,21.45,5907237,0
2009-05-27,21.496,21.635,20.557,20.596,4784464,0
2009-05-28,21.111,21.369,20.433,21.047,4376402,0
2009-05-29,21.139,21.689,21.038,21.45,6621918,0
2009-06-01,21.754,22.956,21.45,22.664,6085658,0
2009-06-02,22.533,22.836,22.213,22.561,4168352,0
2009-06-03,22.13,22.258,21.59,22.158,4693640,0
2009-06-04,21.874,22.314,21.553,22.203,3584606,0
2009-06-05,22.443,22.826,22.13,22.514,3847761,0
2009-06-08,21.754,22.7,21.754,22.543,3969314,0
2009-06-09,22.497,22.956,22.341,22.846,2957093,0
2009-06-10,23.095,23.167,21.965,22.322,5335282,0
2009-06-11,21.975,22.683,21.975,22.13,3803867,0
2009-06-12,21.937,22.222,21.697,22.045,3559925,0
2009-06-15,21.818,22.028,20.953,21.093,4263744,0
2009-06-16,21.257,21.515,20.415,20.461,5927806,0
2009-06-17,20.433,20.844,19.942,20.531,6142915,0
2009-06-18,20.577,21.065,20.131,20.199,4459983,0
2009-06-19,20.433,20.745,20.183,20.34,5881524,0
2009-06-22,20.139,20.149,19.356,19.356,5397439,0
2009-06-23,19.247,19.705,18.889,19.146,5751233,0
2009-06-24,19.346,20.159,19.346,19.533,4419464,0
2009-06-25,19.338,20.442,19.338,20.208,4034110,0
2009-06-26,20.159,20.246,19.782,20.028,5595744,0
2009-06-29,20.112,20.461,19.844,20.359,3114513,0
2009-06-30,20.321,20.406,19.826,20.264,4669805,0
2009-07-01,19.604,20.064,19.274,19.448,8679550,0
2009-07-02,19.035,19.448,18.53,18.723,5950148,0
2009-07-06,18.375,18.795,17.906,18.246,8801928,0
2009-07-07,18.256,18.559,18.005,18.044,8023138,0
2009-07-08,18.024,18.356,17.39,17.712,8537647,0
2009-07-09,17.869,18.587,17.825,18.108,6818333,0
2009-07-10,17.825,18.108,17.702,17.97,5173168,0
2009-07-13,18.484,19.035,18.073,18.952,7791881,0
2009-07-14,18.853,19.612,18.741,19.356,6108325,0
2009-07-15,19.57,20.368,19.496,20.018,7623705,0
2009-07-16,18.824,19.008,18.135,18.768,15717858,0
2009-07-17,18.641,18.777,18.024,18.346,8123995,0
2009-07-20,18.492,18.935,18.456,18.777,7847566,0
2009-07-21,18.777,19.229,18.053,18.274,5080920,0
2009-07-22,18.181,18.577,18.063,18.465,5971111,0
2009-07-23,18.465,19.809,18.117,19.562,8871243,0
2009-07-24,19.302,19.952,18.999,19.506,4749420,0
2009-07-27,19.448,19.542,19.118,19.401,3425325,0
2009-07-28,19.375,19.523,19.1,19.338,3665002,0
2009-07-29,19.155,19.155,18.512,18.787,5629900,0
2009-07-30,19.008,19.962,18.952,19.686,5284301,0
2009-07-31,19.63,19.882,19.394,19.782,3183344,0
2009-08-03,19.952,20.35,19.782,20.256,3810881,0
2009-08-04,20.606,21.341,20.055,21.305,7064626,0
2009-08-05,21.277,21.562,20.863,21.166,3435601,0
2009-08-06,21.121,21.524,20.606,20.625,3039982,0
2009-08-07,21.01,23.407,20.953,23.213,12524681,0
2009-08-10,23.213,23.305,21.515,21.689,12604114,0
2009-08-11,21.744,22.185,21.277,22.045,5177176,0
2009-08-12,22.045,22.635,21.865,22.359,4186315,0
2009-08-13,22.514,22.7,21.937,22.461,3874604,0
2009-08-14,22.451,22.461,21.653,21.928,2969501,0
2009-08-17,21.477,21.571,21.149,21.219,4437826,0
2009-08-18,21.238,21.92,20.981,21.643,4003793,0
2009-08-19,21.359,21.901,21.201,21.761,2345159,0
2009-08-20,21.79,22.598,21.58,22.434,5061834,0
2009-08-21,22.683,23.148,22.514,22.674,4909013,0
2009-08-24,22.808,23.176,22.322,22.434,4513913,0
2009-08-25,22.626,23.104,22.617,22.966,5512845,0
2009-08-26,22.855,22.975,22.478,22.551,4357817,0
2009-08-27,22.461,22.747,21.901,22.387,4392644,0
2009-08-28,22.7,22.7,22.13,22.514,4953973,0
2009-08-31,22.359,22.405,21.892,21.947,3377336,0
2009-09-01,21.892,22.231,20.726,20.769,5760102,0
2009-09-02,20.717,20.91,20.451,20.521,5652521,0
2009-09-03,20.806,20.806,20.256,20.726,4014175,0
2009-09-04,20.689,21.248,20.615,21.166,3468006,0
2009-09-08,21.505,21.689,21.074,21.267,5545153,0
2009-09-09,21.267,21.78,21.093,21.653,4495979,0
2009-09-10,21.571,22.533,21.35,22.497,5999939,0
2009-09-11,22.497,22.817,22.397,22.59,5105238,0
2009-09-14,22.378,22.727,22.168,22.709,4082025,0
2009-09-15,22.727,23.536,22.561,23.508,8311974,0
2009-09-16,23.718,24.94,23.682,24.343,10987946,0
2009-09-17,24.333,25.253,24.333,24.793,7807977,0
2009-09-18,24.921,24.94,24.398,24.94,14492590,0
2009-09-21,25.033,25.234,24.381,24.627,3902031,0
2009-09-22,24.865,25.518,24.793,25.013,4945723,0
2009-09-23,25.178,25.483,24.398,24.436,6863711,0
2009-09-24,24.545,24.911,24.03,24.287,4985513,0
2009-09-25,24.223,24.408,23.857,23.965,4021902,0
2009-09-28,23.921,24.627,23.848,24.537,2496055,0
2009-09-29,24.555,25.518,24.555,25.042,8025259,0
2009-09-30,25.149,25.51,24.656,25.334,7826236,0
2009-10-01,25.159,25.262,23.81,24.206,9451099,0
2009-10-02,23.579,23.93,23.35,23.517,7347714,0
2009-10-05,23.579,24.408,23.579,24.343,4800675,0
2009-10-06,24.48,25.206,24.436,24.793,3909440,0
2009-10-07,24.728,25.088,24.48,24.747,5834126,0
2009-10-08,24.095,24.865,23.268,24.61,12829860,0
2009-10-09,24.517,24.618,24.04,24.61,8152638,0
2009-10-12,24.774,25.215,24.71,25.042,4991514,0
2009-10-13,25.013,25.206,24.847,24.979,4435187,0
2009-10-14,25.271,26.171,25.234,25.656,10607944,0
2009-10-15,25.463,25.83,25.344,25.676,4826795,0
2009-10-16,25.334,25.83,24.994,25.656,6253696,0
2009-10-19,25.676,25.839,25.334,25.747,3404501,0
2009-10-20,25.747,25.886,25.042,25.501,5217642,0
2009-10-21,25.454,25.83,24.764,24.83,3911060,0
2009-10-22,24.582,25.371,24.141,25.225,4688176,0
2009-10-23,25.281,25.774,24.902,24.979,4547930,0
2009-10-26,25.114,25.703,24.83,24.96,4321726,0
2009-10-27,24.979,25.042,23.775,23.784,5753870,0
2009-10-28,23.682,23.756,22.626,22.755,7088415,0
2009-10-29,23.067,24.011,23.067,23.884,6179789,0
2009-10-30,23.902,24.049,22.755,23.011,5994994,0
2009-11-02,23.076,23.544,22.478,22.975,5370097,0
2009-11-03,22.635,23.388,22.47,23.287,4533022,0
2009-11-04,23.444,23.912,23.186,23.268,4012705,0
2009-11-05,23.454,24.132,23.454,23.957,3302189,0
2009-11-06,23.792,24.059,23.598,23.993,2917337,0
2009-11-09,24.25,24.812,24.123,24.684,4581080,0
2009-11-10,24.573,24.865,24.296,24.701,2384975,0
2009-11-11,24.737,25.187,24.627,24.969,3377886,0
2009-11-12,24.96,25.114,24.436,24.555,3211670,0
2009-11-13,24.701,25.042,24.489,24.757,2867268,0
2009-11-16,24.875,25.527,24.875,25.454,3143638,0
2009-11-17,25.344,25.426,24.884,25.13,2722928,0
2009-11-18,24.931,25.079,24.582,24.784,2180509,0
2009-11-19,24.618,24.701,24.132,24.242,3649157,0
2009-11-20,24.216,24.352,23.775,23.993,3861096,0
2009-11-23,24.508,24.646,23.948,24.105,2749235,0
2009-11-24,23.993,24.132,23.388,23.463,4446128,0
2009-11-25,23.664,24.011,23.397,23.81,4368213,0
2009-11-27,23.104,23.536,22.645,23.195,1677952,0
2009-11-30,23.132,23.617,22.938,23.617,4213769,0
2009-12-01,23.801,23.939,23.569,23.654,3424504,0
2009-12-02,23.775,23.984,23.388,23.561,3889416,0
2009-12-03,23.579,23.893,23.315,23.71,5917616,0
2009-12-04,24.287,25.013,24.16,24.95,7962210,0
2009-12-07,24.865,25.149,24.443,24.59,4313305,0
2009-12-08,24.315,24.747,23.957,24.692,5358085,0
2009-12-09,24.59,24.839,24.325,24.582,4128600,0
2009-12-10,24.692,25.033,24.692,24.812,2251301,0
2009-12-11,24.921,25.013,24.692,24.865,2149349,0
2009-12-14,24.969,25.463,24.728,25.454,2724952,0
2009-12-15,25.281,25.712,25.243,25.535,2544814,0
2009-12-16,25.694,25.849,25.4,25.619,2730814,0
2009-12-17,25.316,25.739,25.243,25.544,2327728,0
2009-12-18,25.703,25.859,25.215,25.712,3155759,0
2009-12-21,25.739,25.941,25.647,25.764,2219348,0
2009-12-22,25.739,25.878,25.483,25.666,2792692,0
2009-12-23,25.774,25.812,25.501,25.685,2504584,0
2009-12-24,25.803,25.839,25.298,25.647,770487,0
2009-12-28,25.812,25.812,25.483,25.573,1984992,0
2009-12-29,25.694,25.886,25.637,25.722,2100862,0
2009-12-30,25.694,25.722,25.289,25.381,2269670,0
2009-12-31,25.371,25.694,25.004,25.023,1576970,0
2010-01-04,25.354,25.647,24.979,25.371,2935563,0
2010-01-05,25.316,25.637,25.13,25.518,2697189,0
2010-01-06,25.473,25.732,25.281,25.591,2863517,0
2010-01-07,25.483,25.868,25.434,25.694,2628412,0
2010-01-08,25.51,25.868,25.491,25.747,4065532,0
2010-01-11,25.83,26.023,25.535,25.694,2785921,0
2010-01-12,25.518,25.573,24.994,25.473,3089114,0
2010-01-13,25.527,25.912,25.454,25.83,2702441,0
2010-01-14,25.764,27.438,25.685,27.263,7326589,0
2010-01-15,27.254,27.254,26.669,26.904,4977796,0
2010-01-19,26.822,27.115,26.758,27.088,2679653,0
2010-01-20,26.979,26.979,26.327,26.437,3648199,0
2010-01-21,26.565,26.97,25.822,25.83,4498006,0
2010-01-22,25.822,25.941,25.159,25.206,3411400,0
2010-01-25,25.463,25.61,25.088,25.262,2034561,0
2010-01-26,25.149,25.483,24.892,24.921,4119437,0
2010-01-27,24.902,24.994,24.151,24.684,3993398,0
2010-01-28,24.839,25.004,24.169,24.489,2921729,0
2010-01-29,24.59,24.911,24.002,24.087,5196597,0
2010-02-01,24.233,24.453,24.179,24.389,2855853,0
2010-02-02,24.508,24.793,24.416,24.61,4019267,0
2010-02-03,24.508,24.527,24.223,24.343,4132126,0
2010-02-04,24.517,24.979,23.636,23.636,6605688,0
2010-02-05,23.672,24.077,23.536,24.059,8093641,0
2010-02-08,24.087,24.278,23.718,23.829,3274843,0
2010-02-09,24.216,24.287,23.867,23.984,4675291,0
2010-02-10,24.132,24.59,24.087,24.242,5986687,0
2010-02-11,24.077,24.565,23.801,24.48,5399838,0
2010-02-12,24.618,24.784,24.113,24.646,4490764,0
2010-02-16,24.911,25.042,24.517,24.902,4552105,0
2010-02-17,24.856,25.088,24.728,24.875,3769663,0
2010-02-18,24.627,24.884,24.565,24.839,2957062,0
2010-02-19,24.674,25.096,24.664,25.033,3353443,0
2010-02-22,25.042,25.253,24.95,25.121,3944584,0
2010-02-23,25.088,25.178,24.627,24.856,3201452,0
2010-02-24,24.979,25.051,24.764,25.033,3190129,0
2010-02-25,24.812,24.821,24.463,24.793,3730512,0
2010-02-26,24.793,25.013,24.537,24.892,2932404,0
2010-03-01,25.042,25.243,24.847,24.994,2718036,0
2010-03-02,25.215,25.253,24.618,24.674,4006909,0
2010-03-03,24.803,24.847,24.352,24.537,4419922,0
2010-03-04,24.517,24.812,24.398,24.784,4017879,0
2010-03-05,24.884,25.732,24.839,25.591,5476729,0
2010-03-08,25.676,25.676,25.316,25.619,3032311,0
2010-03-09,25.573,26.023,25.243,25.803,5131745,0
2010-03-10,25.739,25.886,25.426,25.803,3720571,0
2010-03-11,25.656,26.032,25.483,26.013,3823727,0
2010-03-12,26.069,26.446,25.97,26.355,4804433,0
2010-03-15,26.317,26.346,25.931,26.281,2692333,0
2010-03-16,26.281,26.446,26.098,26.446,3127090,0
2010-03-17,26.41,26.528,26.171,26.374,3118713,0
2010-03-18,26.41,26.518,26.152,26.391,2970203,0
2010-03-19,26.74,27.052,26.574,26.684,3942202,0
2010-03-22,26.401,27.319,26.365,27.133,4277179,0
2010-03-23,27.199,27.409,27.025,27.319,5126932,0
2010-03-24,27.19,27.337,27.007,27.245,4166376,0
2010-03-25,27.871,28.31,27.64,27.685,18882745,0
2010-03-26,27.804,28.686,27.73,28.549,8716162,0
2010-03-29,28.596,28.889,28.495,28.723,6007128,0
2010-03-30,28.723,29.366,28.668,29.183,6131675,0
2010-03-31,29.027,29.31,28.879,28.944,4029051,0
2010-04-01,29.079,29.469,29.044,29.319,3859275,0
2010-04-05,29.476,30.082,29.476,29.789,3937837,0
2010-04-06,29.595,30.118,29.548,30.029,3354427,0
2010-04-07,30.038,30.219,29.502,29.706,12135790,0
2010-04-08,29.649,30.275,29.432,30.174,10897938,0
2010-04-09,30.238,30.393,29.915,30.393,3458353,0
2010-04-12,30.383,30.552,30.048,30.284,3134996,0
2010-04-13,30.275,30.772,30.136,30.633,3994818,0
2010-04-14,30.798,31.185,30.659,31.138,3928779,0
2010-04-15,31.011,31.561,30.982,31.249,4572521,0
2010-04-16,31.129,31.404,30.762,31.109,7523879,0
2010-04-19,30.909,31.257,30.486,31.109,4960570,0
2010-04-20,31.276,31.615,31.138,31.385,5673499,0
2010-04-21,31.366,31.88,31.285,31.837,5588599,0
2010-04-22,31.908,34.002,31.578,33.813,11438401,0
2010-04-23,33.962,34.514,33.622,34.495,7743632,0
2010-04-26,34.436,34.967,34.314,34.323,0,0
2010-04-27,34.207,34.304,33.058,33.102,9724517,0
2010-04-28,33.25,33.36,32.422,32.957,7461047,0
2010-04-29,33.388,35.031,33.334,34.591,6437368,0
2010-04-30,34.655,34.683,33.681,33.756,5546452,0
2010-05-03,33.965,34.636,33.83,34.6,3265676,0
2010-05-04,34.15,34.15,33.058,33.204,4919436,0
2010-05-05,32.635,33.324,32.093,32.379,5254885,0
2010-05-06,32.249,32.948,29.432,31.496,7661907,0
2010-05-07,31.249,31.524,29.814,30.614,7588529,0
2010-05-10,32.121,33.048,32.102,32.873,6275765,0
2010-05-11,32.194,33.185,31.809,32.69,4602244,0
2010-05-12,32.765,33.727,32.69,33.709,3734189,0
2010-05-13,33.58,34.087,32.966,33.084,4032517,0
2010-05-14,32.838,32.838,31.443,31.781,4791211,0
2010-05-17,31.847,32.422,31.157,32.076,5021972,0
2010-05-18,32.478,32.957,31.375,31.496,4141149,0
2010-05-19,31.231,31.688,29.981,30.935,5877018,0
2010-05-20,30.009,30.605,29.558,29.605,8659837,0
2010-05-21,29.017,30.339,28.723,30.248,6050651,0
2010-05-24,30.091,30.44,29.605,29.631,3531819,0
2010-05-25,28.677,29.697,28.354,29.614,9834078,0
2010-05-26,30.063,30.633,29.531,29.64,5933929,0
2010-05-27,30.312,31.257,30.156,31.239,3264867,0
2010-05-28,31.222,31.433,30.365,30.716,3596825,0
2010-06-01,30.294,30.872,30.118,30.192,3959040,0
2010-06-02,30.284,30.762,29.798,30.762,4187838,0
2010-06-03,30.826,31.643,30.79,31.561,5160839,0
2010-06-04,30.552,30.743,29.257,29.548,5489676,0
2010-06-07,29.586,29.871,28.486,28.549,5923766,0
2010-06-08,28.531,29.595,27.952,29.512,7026936,0
2010-06-09,29.697,30.917,29.64,29.853,6509259,0
2010-06-10,30.496,30.853,30.056,30.678,4902711,0
2010-06-11,30.229,30.614,29.924,30.595,2949891,0
2010-06-14,30.843,31.698,30.772,31.194,6275410,0
2010-06-15,31.625,32.324,31.414,32.277,4646543,0
2010-06-16,32.03,32.708,32.03,32.431,5453750,0
2010-06-17,32.431,32.562,31.889,32.36,5257137,0
2010-06-18,32.487,32.901,32.221,32.413,5504489,0
2010-06-21,32.957,33.417,32.093,32.37,4670985,0
2010-06-22,32.258,32.487,31.148,31.285,5529600,0
2010-06-23,31.348,31.533,30.56,30.964,5020610,0
2010-06-24,30.862,31.138,29.88,29.99,5781087,0
2010-06-25,30.009,30.174,29.257,30.038,11371075,0
2010-06-28,30.258,30.44,29.548,29.586,3352693,0
2010-06-29,29.108,29.146,27.944,28.136,5775682,0
2010-06-30,28.132,28.676,27.44,27.496,5148835,0
2010-07-01,27.465,27.871,26.721,27.658,7144157,0
2010-07-02,27.842,28.042,26.932,27.133,4466962,0
2010-07-06,27.518,27.861,26.574,26.858,5110227,0
2010-07-07,26.886,28.256,26.886,28.238,4731028,0
2010-07-08,28.549,28.596,27.721,28.174,4918003,0
2010-07-09,28.238,28.741,28.174,28.596,2879612,0
2010-07-12,28.06,28.777,28.06,28.439,5221720,0
2010-07-13,28.777,29.586,28.751,29.266,5007611,0
2010-07-14,29.191,29.772,28.999,29.531,7073794,0
2010-07-15,29.521,29.558,28.54,29.07,7782484,0
2010-07-16,28.833,29.017,27.748,27.832,6064149,0
2010-07-19,28.006,28.429,27.594,28.41,5198579,0
2010-07-20,27.832,29.037,27.832,28.97,4439074,0
2010-07-21,29.037,29.175,28.023,28.246,4077209,0
2010-07-22,28.668,29.631,28.668,29.422,4094144,0
2010-07-23,29.414,30.44,29.127,30.431,5124752,0
2010-07-26,30.486,31.276,30.219,31.1,4628543,0
2010-07-27,31.222,31.222,30.525,30.835,4437540,0
2010-07-28,30.862,31.34,30.623,30.917,4278267,0
2010-07-29,31.091,31.404,30.623,31.002,4251276,0
2010-07-30,30.543,31.249,30.356,31.138,4689237,0
2010-08-02,31.716,32.516,31.524,32.431,5070953,0
2010-08-03,32.388,32.562,31.661,32.093,5262139,0
2010-08-04,32.249,32.799,32.021,32.726,3276112,0
2010-08-05,32.379,32.78,32.258,32.46,2975536,0
2010-08-06,32.085,32.315,31.578,32.305,3420176,0
2010-08-09,32.497,32.78,32.37,32.726,1960614,0
2010-08-10,32.139,32.305,31.633,31.983,3332402,0
2010-08-11,31.312,31.34,30.623,30.816,3605440,0
2010-08-12,30.219,31.157,30.11,30.862,4145877,0
2010-08-13,30.669,31.157,30.56,30.743,2857244,0
2010-08-16,30.45,31.129,30.347,31.028,2488975,0
2010-08-17,31.375,32.315,31.185,31.847,3661717,0
2010-08-18,31.773,32.202,31.414,31.865,2739128,0
2010-08-19,31.661,31.809,30.478,30.826,4007243,0
2010-08-20,30.56,30.901,30.101,30.826,3425269,0
2010-08-23,31.072,31.109,30.374,30.431,2161246,0
2010-08-24,29.871,29.952,29.053,29.394,4914409,0
2010-08-25,29.238,29.64,28.889,29.531,4640646,0
2010-08-26,29.678,30.304,29.191,29.31,3992292,0
2010-08-27,29.485,30.248,28.694,30.029,5140359,0
2010-08-30,29.981,29.981,29.07,29.07,2667594,0
2010-08-31,28.955,29.672,28.768,29.368,4267807,0
2010-09-01,29.853,30.901,29.744,30.853,4022994,0
2010-09-02,30.753,31.917,30.753,31.873,4224336,0
2010-09-03,32.249,32.671,31.983,32.46,3559913,0
2010-09-07,32.202,32.277,31.819,31.936,3225702,0
2010-09-08,31.899,32.516,31.899,32.388,3211565,0
2010-09-09,32.828,33.075,32.469,32.608,3235172,0
2010-09-10,32.68,33.048,32.469,32.608,2588815,0
2010-09-13,32.993,33.287,32.854,33.223,3005364,0
2010-09-14,33.112,33.69,32.847,33.241,4323247,0
2010-09-15,33.03,33.121,32.671,33.002,3509340,0
2010-09-16,32.838,33.022,32.379,32.413,4289946,0
2010-09-17,32.506,33.066,32.332,32.708,8393782,0
2010-09-20,32.873,33.718,32.78,33.425,3933253,0
2010-09-21,33.425,33.551,32.966,33.112,4130810,0
2010-09-22,33.223,33.324,32.324,32.37,5251342,0
2010-09-23,32.03,32.45,31.688,31.754,3445860,0
2010-09-24,32.396,33.434,32.35,33.259,4440964,0
2010-09-27,33.324,33.324,32.911,32.985,3191832,0
2010-09-28,33.039,33.434,32.24,33.343,3950861,0
2010-09-29,33.176,33.343,32.771,32.938,2364077,0
2010-09-30,33.143,33.666,32.6,32.904,3000246,0
2010-10-01,33.204,33.36,32.79,33.315,3347396,0
2010-10-04,33.168,33.699,33.039,33.699,4791799,0
2010-10-05,33.911,34.775,33.803,34.719,6263003,0
2010-10-06,34.801,34.81,34.178,34.765,6695748,0
2010-10-07,33.185,33.993,32.258,32.755,13611819,0
2010-10-08,32.809,33.425,32.708,33.213,5865873,0
2010-10-11,33.185,33.25,32.506,32.755,3533251,0
2010-10-12,32.534,33.002,32.249,32.838,3650684,0
2010-10-13,33.176,33.25,32.765,33.058,6163391,0
2010-10-14,32.928,33.259,32.717,32.993,5654097,0
2010-10-15,33.268,33.287,32.552,32.69,6022941,0
2010-10-18,32.68,32.79,32.388,32.59,3454926,0
2010-10-19,32.249,32.765,31.954,32.167,4134522,0
2010-10-20,32.258,33.517,32.211,33.084,4457054,0
2010-10-21,33.185,33.608,32.911,33.268,4977819,0
2010-10-22,33.397,34.536,33.334,34.242,3883081,0
2010-10-25,34.464,34.95,34.352,34.498,3038651,0
2010-10-26,34.82,35.115,34.616,34.683,4111829,0
2010-10-27,34.343,34.664,34.216,34.626,3988676,0
2010-10-28,34.95,34.95,33.939,34.455,4157152,0
2010-10-29,34.258,34.618,33.61,34.017,7834126,0
2010-11-01,34.304,34.673,34.114,34.37,4623492,0
2010-11-02,34.671,34.847,34.283,34.837,3612624,0
2010-11-03,34.94,34.986,34.362,34.912,3888718,0
2010-11-04,35.168,36.317,35.003,35.95,6239983,0
2010-11-05,35.979,36.731,35.766,36.317,5837044,0
2010-11-08,36.198,36.356,35.776,36.244,3251920,0
2010-11-09,36.225,36.346,35.141,35.399,4424758,0
2010-11-10,35.327,36.114,35.15,35.987,3067801,0
2010-11-11,35.583,36.234,35.133,35.93,2981502,0
2010-11-12,35.61,36.299,35.168,35.39,3306225,0
2010-11-15,35.601,35.784,35.133,35.168,2315032,0
2010-11-16,34.885,35.133,34.323,34.517,3839311,0
2010-11-17,34.489,34.931,34.068,34.701,2509014,0
2010-11-18,35.317,35.893,35.215,35.555,2847070,0
2010-11-19,35.461,35.865,35.242,35.821,2885079,0
2010-11-22,35.592,35.987,35.233,35.95,2326420,0
2010-11-23,35.363,35.583,35.097,35.443,1751298,0
2010-11-24,35.766,36.564,35.758,36.446,2308483,0
2010-11-26,36.16,36.346,35.922,36.169,698695,0
2010-11-29,35.766,36.053,35.298,35.94,2404446,0
2010-11-30,35.571,36.225,35.477,36.006,3182626,0
2010-12-01,36.722,36.932,36.372,36.932,4715332,0
2010-12-02,36.932,37.382,36.739,37.207,3284780,0
2010-12-03,37.053,37.649,36.942,37.64,2379831,0
2010-12-06,37.435,37.777,37.273,37.649,2494176,0
2010-12-07,38.034,38.109,37.454,37.549,2827846,0
2010-12-08,37.549,37.96,37.245,37.942,2620709,0
2010-12-09,38.154,38.475,38.042,38.301,2406683,0
2010-12-10,38.373,38.778,38.311,38.53,2393756,0
2010-12-13,38.595,38.742,38.282,38.354,2623335,0
2010-12-14,38.311,38.439,38.051,38.181,2073472,0
2010-12-15,38.136,38.502,37.53,37.568,2453298,0
2010-12-16,37.716,38.076,37.412,37.884,3289017,0
2010-12-17,37.906,38.292,37.73,38.244,3073099,0
2010-12-20,38.382,39.19,38.236,39.062,3034463,0
2010-12-21,39.062,39.155,38.66,38.915,2555174,0
2010-12-22,38.861,39.071,38.568,38.751,1715901,0
2010-12-23,38.76,38.88,38.521,38.65,1196138,0
2010-12-27,38.54,38.54,38.118,38.364,1322173,0
2010-12-28,38.392,38.484,38.08,38.411,1522526,0
2010-12-29,38.451,38.717,38.34,38.34,1234391,0
2010-12-30,38.284,38.322,37.988,38.071,1760017,0
2010-12-31,38.034,38.444,37.905,38.147,1843491,0
2011-01-03,38.475,38.693,38.311,38.558,2850461,0
2011-01-04,38.585,38.713,37.53,37.796,3384239,0
2011-01-05,37.586,38.272,37.482,38.172,2259882,0
2011-01-06,38.19,38.32,37.347,37.53,2615641,0
2011-01-07,37.595,38.164,37.033,37.473,3232179,0
2011-01-10,37.282,37.408,36.831,37.216,2296504,0
2011-01-11,37.492,37.814,37.161,37.408,2151096,0
2011-01-12,37.823,37.87,37.301,37.482,2176364,0
2011-01-13,37.408,37.87,37.408,37.768,3075373,0
2011-01-14,37.611,38.502,37.611,38.466,1850153,0
2011-01-18,38.435,38.647,37.919,38.022,2121484,0
2011-01-19,37.993,38.056,37.276,37.515,2273062,0
2011-01-20,37.338,37.391,36.694,36.858,4062409,0
2011-01-21,36.932,37.417,36.362,36.555,3749600,0
2011-01-24,36.492,36.978,36.225,36.97,2918331,0
2011-01-25,36.822,36.952,36.178,36.611,3080529,0
2011-01-26,36.748,37.106,36.307,36.409,4909993,0
2011-01-27,36.555,37.043,36.317,36.915,2735782,0
2011-01-28,36.648,37.061,35.39,35.443,3218675,0
2011-01-31,35.524,36.39,35.478,36.26,3528831,0
2011-02-01,36.327,37.152,36.327,37.07,2922680,0
2011-02-02,36.841,37.128,36.75,36.908,3274060,0
2011-02-03,36.998,37.534,36.474,36.76,4370330,0
2011-02-04,36.87,36.908,36.383,36.734,2943039,0
2011-02-07,36.868,37.07,36.509,36.694,3852228,0
2011-02-08,36.767,36.785,36.026,36.499,5680739,0
2011-02-09,36.419,37.056,36.264,36.457,3858078,0
2011-02-10,36.264,36.779,36.134,36.734,2303660,0
2011-02-11,36.467,37.884,36.337,37.856,2855433,0
2011-02-14,37.721,38.109,37.338,37.649,3642073,0
2011-02-15,39.035,39.283,37.955,38.066,6696853,0
2011-02-16,37.688,38.49,37.679,38.012,3881367,0
2011-02-17,37.772,37.856,37.155,37.615,2905003,0
2011-02-18,37.615,37.838,37.359,37.581,2633206,0
2011-02-22,36.989,37.073,35.655,35.838,5733603,0
2011-02-23,35.847,36.235,34.808,35.25,5140936,0
2011-02-24,35.222,35.442,34.808,35.407,3890975,0
2011-02-25,35.554,36.255,35.434,36.179,2797720,0
2011-02-28,36.299,36.299,35.921,36.087,3830934,0
2011-03-01,36.189,36.235,34.716,34.919,5387268,0
2011-03-02,34.837,35.335,34.495,35.001,4123236,0
2011-03-03,35.345,35.712,35.278,35.645,3509901,0
2011-03-04,35.573,35.655,34.671,34.975,4180520,0
2011-03-07,35.214,35.297,34.642,34.929,3655920,0
2011-03-08,35.066,35.988,34.837,35.856,3428690,0
2011-03-09,35.674,36.16,35.434,36.087,2603458,0
2011-03-10,35.461,35.811,35.345,35.424,2497278,0
2011-03-11,35.204,35.461,34.929,35.113,3439858,0
2011-03-14,34.773,35.066,34.561,34.91,3614951,0
2011-03-15,33.808,34.652,33.555,34.46,5111164,0
2011-03-16,34.283,34.642,33.751,34.035,5313753,0
2011-03-17,34.602,34.722,34.009,34.177,3167170,0
2011-03-18,34.753,35.048,34.514,34.948,4159175,0
2011-03-21,35.499,35.582,35.122,35.544,1193648,0
2011-03-22,35.47,35.47,33.944,34.035,4745110,0
2011-03-23,33.842,34.292,33.354,34.212,3486522,0
2011-03-24,34.432,34.597,33.989,34.238,3332573,0
2011-03-25,34.3,34.827,34.228,34.662,3024984,0
2011-03-28,33.906,34.432,32.167,32.489,18491074,0
2011-03-29,32.831,33.087,32.627,32.904,7354807,0
2011-03-30,33.429,33.54,32.95,32.978,5176395,0
2011-03-31,32.961,33.089,32.532,32.746,3770850,0
2011-04-01,32.931,33.206,32.452,32.592,5666484,0
2011-04-04,32.6,32.682,32.298,32.433,4265255,0
2011-04-05,32.1,32.553,32.036,32.331,4588897,0
2011-04-06,32.452,32.71,32.231,32.682,3811952,0
2011-04-07,32.564,32.692,32.195,32.25,4307025,0
2011-04-08,32.278,32.371,31.596,31.819,4306112,0
2011-04-11,31.819,31.964,31.347,31.459,3783544,0
2011-04-12,31.188,31.843,31.178,31.592,3994906,0
2011-04-13,31.716,31.837,31.384,31.468,3741738,0
2011-04-14,31.256,31.477,31.192,31.347,3057798,0
2011-04-15,31.542,31.57,31.117,31.384,4483625,0
2011-04-18,30.915,32.167,30.879,32.103,7231137,0
2011-04-19,32.086,32.573,31.927,32.14,4937350,0
2011-04-20,32.619,32.811,32.361,32.47,5838404,0
2011-04-21,32.352,33.666,32.333,33.015,7424576,0
2011-04-25,33.484,33.502,32.518,32.637,5216659,0
2011-04-26,32.682,32.894,32.333,32.47,4183096,0
2011-04-27,32.655,32.811,32.278,32.389,4540735,0
2011-04-28,32.316,32.782,32.316,32.645,3728961,0
2011-04-29,32.616,32.653,32.319,32.485,2891064,0
2011-05-02,32.573,32.802,32.573,32.672,3669231,0
2011-05-03,32.636,32.811,32.304,32.506,3551593,0
2011-05-04,32.526,32.671,32.091,32.276,3037427,0
2011-05-05,31.989,33.134,31.895,32.681,3934900,0
2011-05-06,33.078,34.019,32.913,33.402,6305272,0
2011-05-09,33.354,33.704,33.262,33.455,4080149,0
2011-05-10,33.624,34.295,33.567,34.206,3891882,0
2011-05-11,34.029,34.149,33.291,33.438,7078272,0
2011-05-12,33.236,33.8,33.115,33.659,3940721,0
2011-05-13,33.725,33.781,33.319,33.596,3748531,0
2011-05-16,33.383,33.567,32.913,32.968,3969997,0
2011-05-17,32.83,33.134,32.681,33.015,3781313,0
2011-05-18,33.087,33.8,32.987,33.753,3791353,0
2011-05-19,33.82,34.352,33.725,34.287,4146276,0
2011-05-20,34.268,34.628,34.177,34.295,3857884,0
2011-05-23,33.753,33.855,33.476,33.504,3488585,0
2011-05-24,33.642,34.048,33.596,33.706,3337807,0
2011-05-25,33.541,34.149,33.522,33.88,3682370,0
2011-05-26,33.946,35.044,33.946,34.897,4473463,0
2011-05-27,35.072,35.552,34.768,34.944,4397101,0
2011-05-31,35.213,35.268,34.593,34.898,3506512,0
2011-06-01,34.777,34.777,33.992,34.009,4416343,0
2011-06-02,33.964,34.408,33.781,34.206,3397356,0
2011-06-03,33.725,33.937,33.31,33.456,3674430,0
2011-06-06,33.412,34.141,33.272,33.392,5261579,0
2011-06-07,33.512,33.659,32.773,32.801,5297199,0
2011-06-08,32.663,32.681,31.887,32.1,6437786,0
2011-06-09,32.173,32.219,31.731,31.933,4357333,0
2011-06-10,31.834,31.905,31.169,31.233,4531572,0
2011-06-13,31.352,31.464,30.873,31.169,4364413,0
2011-06-14,31.509,32.018,31.418,31.951,4495103,0
2011-06-15,31.574,31.797,30.902,30.902,4549212,0
2011-06-16,30.85,31.026,30.415,30.777,3983347,0
2011-06-17,31.039,31.197,30.382,30.594,4428041,0
2011-06-20,30.439,30.902,30.439,30.568,3105992,0
2011-06-21,30.844,31.703,30.697,31.667,4303099,0
2011-06-22,31.509,32.146,31.428,31.721,3415713,0
2011-06-23,31.188,31.629,30.892,31.602,4268605,0
2011-06-24,31.611,31.638,31.178,31.343,2410777,0
2011-06-27,31.261,31.557,30.883,31.455,2406708,0
2011-06-28,31.611,32.848,31.574,32.83,4282063,0
2011-06-29,32.922,33.226,32.379,32.497,5082751,0
2011-06-30,32.69,32.876,32.504,32.756,3925214,0
2011-07-01,32.866,34.048,32.757,33.982,3781743,0
2011-07-05,33.918,34.095,33.319,33.82,3956372,0
2011-07-06,33.817,33.906,33.656,33.798,3294943,0
2011-07-07,34.141,34.888,34.131,34.657,4035361,0
2011-07-08,34.077,34.314,33.781,34.304,3144068,0
2011-07-11,33.763,33.964,33.504,33.659,4196571,0
2011-07-12,33.592,34.446,33.538,33.98,5941330,0
2011-07-13,34.731,34.981,34.223,34.278,7349605,0
2011-07-14,33.189,33.319,31.334,32.018,22050930,0
2011-07-15,31.971,32.247,31.62,32.247,10141706,0
2011-07-18,32.027,32.137,31.548,31.602,7198205,0
2011-07-19,31.825,31.933,31.666,31.702,7233997,0
2011-07-20,31.878,31.951,31.557,31.611,5425817,0
2011-07-21,31.843,32.387,31.759,32.165,4105427,0
2011-07-22,32.155,32.582,32.091,32.404,2606781,0
2011-07-25,32.119,32.229,31.923,32.1,3078542,0
2011-07-26,32.036,32.065,31.565,31.619,5719404,0
2011-07-27,31.675,31.741,30.726,30.808,8001401,0
2011-07-28,30.869,30.981,30.166,30.202,6128635,0
2011-07-29,29.826,30.069,29.242,29.995,8872043,0
2011-08-01,30.355,30.392,29.472,29.552,6654439,0
2011-08-02,29.268,29.444,28.08,28.108,7251892,0
2011-08-03,27.921,28.889,27.467,28.732,15729316,0
2011-08-04,28.222,28.259,27.008,27.072,12700668,0
2011-08-05,27.655,28.061,26.581,27.23,16094126,0
2011-08-08,26.174,26.406,25.286,25.386,14166696,0
2011-08-09,26.146,26.238,24.692,26.108,16107428,0
2011-08-10,25.406,25.803,24.645,24.757,12016806,0
2011-08-11,24.952,26.312,24.804,25.962,6843126,0
2011-08-12,26.015,26.406,25.655,26.044,5336943,0
2011-08-15,26.284,26.6,25.942,26.6,3841451,0
2011-08-16,26.331,26.667,26.081,26.452,5705027,0
2011-08-17,26.638,26.952,26.46,26.803,7738515,0
2011-08-18,25.849,26.054,24.553,24.812,8923329,0
2011-08-19,24.358,25.143,24.191,24.302,6434603,0
2011-08-22,24.913,25.045,24.081,24.184,6171461,0
2011-08-23,24.292,25.229,24.201,25.21,8086050,0
2011-08-24,25.099,26.36,24.98,26.341,5651232,0
2011-08-25,26.496,26.619,25.201,25.266,4556523,0
2011-08-26,24.997,25.869,24.563,25.488,4787062,0
2011-08-29,25.942,26.933,25.849,26.933,3826352,0
2011-08-30,26.775,27.145,26.379,26.924,4219711,0
2011-08-31,27.206,27.662,26.88,27.122,4061464,0
2011-09-01,27.164,27.524,26.46,26.629,4377669,0
2011-09-02,25.996,26.109,25.217,25.264,3801350,0
2011-09-06,24.553,24.636,24.014,24.599,6331550,0
2011-09-07,25.072,25.655,24.794,25.609,3503987,0
2011-09-08,25.35,25.413,24.72,24.831,3092851,0
2011-09-09,24.47,24.608,24.004,24.155,5989305,0
2011-09-12,23.757,24.264,23.607,24.118,6268969,0
2011-09-13,24.164,25.516,23.987,25.238,6670186,0
2011-09-14,25.368,26.638,25.321,26.2,7122646,0
2011-09-15,26.552,26.858,26.331,26.692,5432352,0
2011-09-16,26.849,27.081,26.562,27.045,4338590,0
2011-09-19,26.443,26.775,26.101,26.619,3430716,0
2011-09-20,26.841,27.211,26.496,26.496,3770114,0
2011-09-21,26.581,27.017,25.721,25.721,4150761,0
2011-09-22,24.747,25.143,24.174,24.822,6941249,0
2011-09-23,24.617,25.755,24.572,25.162,6527580,0
2011-09-26,25.451,25.739,24.674,25.646,5094398,0
2011-09-27,26.36,26.811,26.164,26.341,5612856,0
2011-09-28,26.47,26.524,25.702,25.747,4402758,0
2011-09-29,26.396,26.961,26.091,26.581,7685120,0
2011-09-30,26.082,26.165,25.227,25.227,6515215,0
2011-10-03,24.997,25.896,23.977,24.248,7807444,0
2011-10-04,23.83,25.143,23.672,25.099,7181135,0
2011-10-05,25.109,26.164,24.737,26.101,6234885,0
2011-10-06,26.303,26.858,25.609,26.657,8089112,0
2011-10-07,26.811,26.896,25.773,26.091,5457211,0
2011-10-10,26.657,27.756,26.533,27.433,5300430,0
2011-10-11,27.211,27.341,26.914,27.107,5143285,0
2011-10-12,27.276,28.609,27.248,27.997,5793583,0
2011-10-13,27.655,28.042,27.286,27.926,4089704,0
2011-10-14,28.268,28.433,27.702,28.385,2699042,0
2011-10-17,27.952,28.24,27.107,27.183,3027372,0
2011-10-18,27.107,28.545,26.952,28.249,3617612,0
2011-10-19,28.185,28.213,27.516,27.61,4351539,0
2011-10-20,27.619,28.089,27.286,27.916,3891226,0
2011-10-21,28.385,28.953,28.24,28.674,4227170,0
2011-10-24,28.721,29.626,28.646,29.496,4872863,0
2011-10-25,29.242,29.64,28.592,28.814,3549305,0
2011-10-26,29.268,29.618,28.443,29.388,6255779,0
2011-10-27,30.249,31.09,30.081,30.84,5364626,0
2011-10-28,30.768,30.933,30.091,30.358,4763589,0
2011-10-31,30.106,30.106,29.13,29.178,6095553,0
2011-11-01,28.347,28.897,27.95,28.366,5144765,0
2011-11-02,28.896,29.787,28.674,29.157,5081903,0
2011-11-03,29.566,29.9,28.482,29.817,5226537,0
2011-11-04,29.566,29.817,29.029,29.278,3692073,0
2011-11-07,29.176,29.553,28.831,29.479,3216087,0
2011-11-08,29.636,29.636,28.601,29.322,3169022,0
2011-11-09,28.482,28.758,27.924,27.995,4818094,0
2011-11-10,28.404,28.683,27.753,28.031,6031997,0
2011-11-11,28.517,29.411,28.498,29.288,2660828,0
2011-11-14,29.017,29.268,28.628,28.869,2602974,0
2011-11-15,28.683,29.293,28.573,28.915,2967419,0
2011-11-16,28.573,29.053,28.285,28.338,3888057,0
2011-11-17,28.338,28.655,28.014,28.248,3558944,0
2011-11-18,28.507,28.758,28.258,28.639,4157078,0
2011-11-21,28.049,28.239,27.689,27.986,4038605,0
2011-11-22,26.593,27.225,26.362,26.742,5555708,0
2011-11-23,26.362,26.462,25.878,25.913,3410113,0
2011-11-25,25.773,26.462,25.588,25.952,1709104,0
2011-11-28,26.778,27.3,26.555,27.215,4119571,0
2011-11-29,27.253,27.634,27.14,27.225,3075829,0
2011-11-30,28.174,28.517,27.95,28.462,3742678,0
2011-12-01,28.443,28.74,28.329,28.423,2598879,0
2011-12-02,28.776,29.101,28.592,28.74,3671898,0
2011-12-05,29.195,29.52,28.879,29.111,4089374,0
2011-12-06,29.178,29.178,28.794,28.794,3239881,0
2011-12-07,28.767,28.767,28.005,28.347,5224166,0
2011-12-08,28.156,28.312,27.29,27.355,5377117,0
2011-12-09,27.55,28.049,27.504,27.81,3973862,0
2011-12-12,27.513,27.624,27.168,27.569,3087031,0
2011-12-13,27.672,27.8,26.67,26.806,5015707,0
2011-12-14,26.641,26.713,26.257,26.295,4381906,0
2011-12-15,26.703,26.703,26.248,26.305,3886389,0
2011-12-16,26.631,26.908,26.488,26.545,5123606,0
2011-12-19,26.722,26.88,25.962,26.015,3815172,0
2011-12-20,26.555,26.852,26.488,26.612,4873613,0
2011-12-21,26.488,27.003,26.352,26.946,3714766,0
2011-12-22,26.965,27.486,26.965,27.364,2213726,0
2011-12-23,27.466,27.726,27.466,27.616,2962806,0
2011-12-27,27.634,28.049,27.579,27.896,2509368,0
2011-12-28,27.81,27.848,27.003,27.093,3351212,0
2011-12-29,27.15,27.328,26.974,27.206,2076262,0
2011-12-30,27.13,27.364,27.077,27.112,1448881,0
2012-01-03,27.772,28.146,27.716,27.887,3540091,0
2012-01-04,27.838,28.414,27.634,28.32,5767409,0
2012-01-05,28.059,29.372,27.914,29.252,8088042,0
2012-01-06,29.178,29.726,28.991,29.5,5912019,0
2012-01-09,29.557,30.208,29.467,29.9,5708498,0
2012-01-10,30.672,30.932,30.143,30.393,6815423,0
2012-01-11,30.785,30.897,30.479,30.691,3272534,0
2012-01-12,30.813,31.557,30.635,31.464,5306089,0
2012-01-13,30.99,31.286,30.701,31.166,3793442,0
2012-01-17,31.548,31.668,31.045,31.259,5885792,0
2012-01-18,31.25,31.695,31.186,31.548,5649912,0
2012-01-19,31.63,32.485,31.612,32.215,5430346,0
2012-01-20,32.253,32.41,31.993,32.384,3348939,0
2012-01-23,32.375,32.447,31.872,32.384,2406521,0
2012-01-24,32.079,32.542,31.974,32.476,2522964,0
2012-01-25,32.438,32.849,32.205,32.68,4379482,0
2012-01-26,32.801,32.997,32.142,32.187,3916696,0
2012-01-27,32.105,32.476,31.864,32.133,2930987,0
2012-01-30,31.771,32.31,31.538,32.205,3107309,0
2012-01-31,32.262,32.272,31.789,32.022,3124172,0
2012-02-01,32.253,32.801,32.243,32.653,4001449,0
2012-02-02,32.069,32.84,31.945,32.69,5302042,0
2012-02-03,33.053,33.788,32.941,33.582,4362851,0
2012-02-06,33.323,33.674,33.266,33.601,2266939,0
2012-02-07,33.349,33.826,33.136,33.62,3457181,0
2012-02-08,33.572,33.808,33.49,33.665,2958094,0
2012-02-09,33.694,33.77,33.257,33.508,2469910,0
2012-02-10,33.182,33.342,32.737,33.201,2962619,0
2012-02-13,33.572,33.601,32.951,33.407,2975504,0
2012-02-14,33.155,33.229,32.401,32.653,6871161,0
2012-02-15,32.737,32.84,32.079,32.282,6438380,0
2012-02-16,31.955,33.275,31.799,32.366,7173010,0
2012-02-17,32.616,32.849,32.301,32.467,3385478,0
2012-02-21,31.974,32.662,31.789,31.898,4867885,0
2012-02-22,31.799,32.243,31.799,32.012,4774821,0
2012-02-23,31.945,32.095,31.63,31.88,4276722,0
2012-02-24,32.447,32.551,32.234,32.282,4505603,0
2012-02-27,32.003,32.643,31.898,32.438,3649896,0
2012-02-28,32.366,33.026,32.31,32.914,4624225,0
2012-02-29,32.904,33.266,32.653,32.791,4452755,0
2012-03-01,32.969,33.342,32.904,33.229,3047424,0
2012-03-02,33.257,33.601,33.071,33.229,3030978,0
2012-03-05,33.248,33.601,33.146,33.527,2981135,0
2012-03-06,33.108,33.377,33.006,33.257,4860652,0
2012-03-07,33.387,33.508,33.201,33.368,3737614,0
2012-03-08,33.907,34.54,33.826,34.149,5857738,0
2012-03-09,34.131,35.152,34.085,34.893,6272729,0
2012-03-12,34.857,35.161,34.706,34.838,3770205,0
2012-03-13,35.099,35.655,35.07,35.655,4281309,0
2012-03-14,35.6,35.905,35.413,35.684,4475066,0
2012-03-15,35.684,35.885,35.396,35.674,2441302,0
2012-03-16,35.645,35.812,35.377,35.449,3710404,0
2012-03-19,35.431,35.581,35.003,35.396,4291734,0
2012-03-20,35.152,35.332,34.893,34.987,3673217,0
2012-03-21,34.958,35.449,34.893,35.209,2697555,0
2012-03-22,35.032,35.292,34.773,35.051,2214521,0
2012-03-23,35.079,35.143,34.615,35.061,2258401,0
2012-03-26,35.404,35.905,35.404,35.895,3138523,0
2012-03-27,35.991,36.091,35.609,35.831,4036169,0
2012-03-28,35.759,35.803,35.109,35.369,3344783,0
2012-03-29,35.117,35.292,34.651,34.987,2723929,0
2012-03-30,35.19,35.442,35.07,35.181,3122171,0
2012-04-02,35.199,35.468,34.865,35.359,3358014,0
2012-04-03,35.246,35.618,35.189,35.618,3356231,0
2012-04-04,35.199,35.236,34.799,35.003,3088979,0
2012-04-05,34.874,35.236,34.763,35.143,2923274,0
2012-04-09,34.467,35.079,34.315,34.848,3238367,0
2012-04-10,34.763,34.903,33.869,33.897,5007003,0
2012-04-11,34.251,34.818,34.018,34.706,2672218,0
2012-04-12,34.799,35.003,34.595,34.92,2881300,0
2012-04-13,34.838,34.893,34.55,34.679,2558291,0
2012-04-16,34.958,34.987,34.476,34.679,3255268,0
2012-04-17,35.161,35.377,34.726,35.236,2868809,0
2012-04-18,35.079,35.487,35.003,35.161,2673021,0
2012-04-19,36.056,37.077,36.056,36.668,6696570,0
2012-04-20,36.892,36.892,36.056,36.156,6477990,0
2012-04-23,35.831,35.924,35.274,35.795,3772916,0
2012-04-24,35.831,35.982,35.497,35.694,3131146,0
2012-04-25,36.02,36.269,35.831,36.269,3229605,0
2012-04-26,36.446,37.059,36.305,36.966,4077971,0
2012-04-27,36.993,37.059,36.641,36.742,3487241,0
2012-04-30,36.506,36.609,36.095,36.33,2362365,0
2012-05-01,36.446,37.086,36.269,36.853,3235965,0
2012-05-02,36.677,37.476,36.399,37.17,5889612,0
2012-05-03,37.143,37.599,37.002,37.263,4637291,0
2012-05-04,36.948,37.105,36.455,36.51,3386186,0
2012-05-07,36.38,36.751,36.082,36.518,3324377,0
2012-05-08,36.296,36.39,35.292,36.082,3962907,0
2012-05-09,35.655,36.65,35.421,36.417,4096768,0
2012-05-10,36.826,37.04,36.194,36.473,2784264,0
2012-05-11,36.288,36.853,35.982,36.565,2725749,0
2012-05-14,36.147,36.344,35.785,35.962,2963449,0
2012-05-15,35.812,36.677,35.795,36.288,3840431,0
2012-05-16,36.417,36.623,35.848,35.848,3448185,0
2012-05-17,35.943,35.982,34.354,34.41,3404139,0
2012-05-18,34.587,35.07,34.037,34.232,4862007,0
2012-05-21,34.288,35.377,34.269,35.332,2535314,0
2012-05-22,35.359,35.84,35.041,35.209,3590794,0
2012-05-23,34.977,35.581,34.661,35.421,3816687,0
2012-05-24,35.524,35.785,35.274,35.684,2269157,0
2012-05-25,35.459,36.064,35.459,35.915,2607206,0
2012-05-29,36.139,36.427,35.885,36.38,2980786,0
2012-05-30,35.972,36.039,35.312,35.591,3823072,0
2012-05-31,35.555,36.236,34.753,35.986,4538291,0
2012-06-01,35.125,35.227,33.77,33.917,6424892,0
2012-06-04,34.149,34.197,33.359,33.77,4642640,0
2012-06-05,33.416,34.216,33.164,34.122,3756267,0
2012-06-06,34.392,35.125,34.372,34.903,4230567,0
2012-06-07,35.459,35.858,34.791,34.893,3413987,0
2012-06-08,34.791,35.135,34.54,35.135,2528337,0
2012-06-11,35.497,35.497,34.232,34.26,2831668,0
2012-06-12,34.392,34.874,34.149,34.857,2656344,0
2012-06-13,34.641,34.857,34.216,34.363,2219008,0
2012-06-14,34.392,35.209,34.279,34.995,1959935,0
2012-06-15,35.003,35.351,34.791,35.302,2332599,0
2012-06-18,34.893,35.84,34.838,35.674,2259131,0
2012-06-19,36.02,37.17,36.01,36.826,3941648,0
2012-06-20,36.892,37.179,36.548,37.002,3308171,0
2012-06-21,37.012,37.114,35.885,35.915,3213455,0
2012-06-22,36.251,36.354,35.776,36.064,2981980,0
2012-06-25,35.694,35.767,34.903,35.117,2178823,0
2012-06-26,35.143,35.413,34.706,35.199,2294658,0
2012-06-27,35.396,35.497,35.012,35.468,2341062,0
2012-06-28,35.219,35.534,34.484,34.893,2829901,0
2012-06-29,35.776,36.51,35.776,36.437,3310005,0
2012-07-02,36.417,36.697,36.212,36.482,3205637,0
2012-07-03,36.427,36.603,36.241,36.482,1429902,0
2012-07-05,36.37,37.059,35.991,36.788,2663652,0
2012-07-06,36.334,36.706,36.147,36.623,2668646,0
2012-07-09,36.603,36.761,36.194,36.212,3769559,0
2012-07-10,36.594,36.715,35.236,35.478,4319636,0
2012-07-11,35.627,36.325,35.079,35.351,6776935,0
2012-07-12,34.52,34.716,33.006,33.071,10295716,0
2012-07-13,33.098,33.779,33.006,33.722,5264424,0
2012-07-16,33.553,33.818,33.527,33.572,3132584,0
2012-07-17,33.656,34.178,33.359,34.113,5365385,0
2012-07-18,33.865,34.52,33.67,34.111,3865050,0
2012-07-19,34.251,35.022,34.095,34.661,3160873,0
2012-07-20,34.429,34.763,34.207,34.251,3778581,0
2012-07-23,33.49,33.665,32.997,33.275,4721898,0
2012-07-24,33.213,33.446,32.243,32.562,5339663,0
2012-07-25,32.709,33.136,32.514,32.849,3887225,0
2012-07-26,33.425,33.601,32.885,33.518,3944475,0
2012-07-27,33.826,34.484,33.722,34.288,3034091,0
2012-07-30,34.159,34.448,33.63,33.925,2551778,0
2012-07-31,33.869,34.077,33.63,33.853,2598574,0
2012-08-01,34.122,34.197,33.527,33.788,2241852,0
2012-08-02,33.49,33.964,33.155,33.76,2542841,0
2012-08-03,34.223,35.051,34.223,34.903,2227756,0
2012-08-06,34.967,35.161,34.679,34.716,2872460,0
2012-08-07,34.958,35.562,34.912,35.431,2839473,0
2012-08-08,35.041,35.089,34.467,34.615,3328921,0
2012-08-09,34.641,35.003,34.577,34.661,2458163,0
2012-08-10,34.559,34.595,34.037,34.335,2233271,0
2012-08-13,34.305,34.512,34.159,34.325,1685819,0
2012-08-14,34.622,34.781,33.991,34.077,2197616,0
2012-08-15,34.057,34.305,33.853,34.197,1698133,0
2012-08-16,34.178,35.292,34.141,35.143,1976304,0
2012-08-17,35.199,35.468,35.117,35.369,2224772,0
2012-08-20,35.171,35.322,34.828,34.903,2785008,0
2012-08-21,34.958,35.126,34.604,34.697,2348569,0
2012-08-22,34.52,34.857,34.277,34.735,2662296,0
2012-08-23,34.697,34.799,34.548,34.621,2117035,0
2012-08-24,34.483,34.697,34.138,34.483,2834874,0
2012-08-27,34.687,34.921,34.474,34.847,2144664,0
2012-08-28,34.66,35.153,34.548,34.753,2405224,0
2012-08-29,34.772,35.126,34.65,35.07,2095697,0
2012-08-30,34.838,35.162,34.65,35.013,2051730,0
2012-08-31,35.21,35.415,34.847,35.143,1791127,0
2012-09-04,35.052,35.433,34.799,35.1,2264666,0
2012-09-05,35.042,35.109,34.725,34.884,2275414,0
2012-09-06,35.21,36.283,35.126,36.142,2958134,0
2012-09-07,36.283,36.712,36.226,36.712,3889535,0
2012-09-10,36.712,36.712,36.33,36.349,2933371,0
2012-09-11,36.376,36.805,36.349,36.693,2233806,0
2012-09-12,36.841,36.974,36.629,36.86,1415683,0
2012-09-13,36.899,38.249,36.712,38.223,4753762,0
2012-09-14,38.204,39.026,37.951,38.801,3679502,0
2012-09-17,38.484,38.671,37.96,38.39,3481870,0
2012-09-18,38.409,38.502,38.149,38.308,1764947,0
2012-09-19,38.269,38.512,38.112,38.149,3806312,0
2012-09-20,37.662,38.054,37.075,38.009,4308622,0
2012-09-21,38.204,38.241,37.672,37.709,3618557,0
2012-09-24,37.616,37.869,37.31,37.514,2407005,0
2012-09-25,37.103,37.69,36.488,36.506,3758141,0
2012-09-26,36.478,36.638,36.152,36.385,2655657,0
2012-09-27,36.591,37.048,36.33,36.918,2464316,0
2012-09-28,36.703,36.815,36.376,36.47,3241976,0
2012-10-01,36.674,36.974,36.274,36.349,3489678,0
2012-10-02,36.524,36.619,35.909,36.034,3753151,0
2012-10-03,36.246,36.451,35.909,36.376,5006544,0
2012-10-04,37.198,37.589,36.059,36.32,7335053,0
2012-10-05,35.995,36.515,35.442,35.715,5457627,0
2012-10-08,35.63,36.461,35.499,36.124,5414678,0
2012-10-09,36.095,36.226,35.725,35.862,3341036,0
2012-10-10,35.871,36.152,35.593,35.797,3121633,0
2012-10-11,35.19,35.715,35.126,35.602,3743459,0
2012-10-12,35.648,36.043,35.397,35.593,2486819,0
2012-10-15,35.677,36.051,35.583,35.937,2067692,0
2012-10-16,36.199,36.349,36.051,36.274,1592401,0
2012-10-17,36.376,36.376,35.966,36.179,2142976,0
2012-10-18,36.179,36.478,35.986,36.274,2095536,0
2012-10-19,36.068,36.068,34.818,35.004,3757756,0
2012-10-22,35.004,35.433,34.63,35.388,2435696,0
2012-10-23,34.762,34.818,34.362,34.409,2375276,0
2012-10-24,34.576,34.65,33.849,33.987,3971362,0
2012-10-25,34.277,34.558,33.661,34.015,4292386,0
2012-10-26,33.951,34.753,33.884,34.342,6127659,0
2012-10-31,34.303,34.465,33.794,34.025,4067246,0
2012-11-01,34.175,34.65,34.064,34.474,2688206,0
2012-11-02,34.687,34.95,34.204,34.221,4363632,0
2012-11-05,34.064,34.248,33.884,34.175,1993064,0
2012-11-06,34.258,34.399,34.044,34.294,2431304,0
2012-11-07,33.96,34.204,33.437,33.587,3012309,0
2012-11-08,33.557,33.605,32.907,32.907,3567272,0
2012-11-09,32.793,33.577,32.748,33.149,4030909,0
2012-11-12,33.251,33.269,32.897,32.934,2122936,0
2012-11-13,32.767,33.083,32.701,32.767,3488582,0
2012-11-14,32.907,32.934,31.954,32.068,2989807,0
2012-11-15,32.068,32.272,31.647,31.816,3429616,0
2012-11-16,31.907,32.599,31.806,32.113,3612457,0
2012-11-19,32.581,33.195,32.515,33.065,4572965,0
2012-11-20,33.121,33.224,32.513,32.653,2895121,0
2012-11-21,32.671,32.916,32.531,32.598,1311368,0
2012-11-23,32.802,33.019,32.653,32.989,623121,0
2012-11-26,32.737,32.792,32.418,32.493,2819864,0
2012-11-27,32.354,32.831,32.308,32.426,3191455,0
2012-11-28,32.269,33.019,32.027,32.962,2885555,0
2012-11-29,33.224,34.357,33.092,34.29,5721927,0
2012-11-30,34.225,34.225,33.825,33.971,3880453,0
2012-12-03,33.955,34.347,33.579,33.599,1837280,0
2012-12-04,33.524,33.569,33.224,33.261,2441147,0
2012-12-05,33.338,33.467,32.868,33.019,2150558,0
2012-12-06,33.065,33.497,32.943,33.195,1649539,0
2012-12-07,33.439,33.439,33.029,33.168,1370266,0
2012-12-10,33.092,33.422,33.009,33.318,1213321,0
2012-12-11,33.467,33.627,33.28,33.505,1995884,0
2012-12-12,33.692,33.877,33.27,33.627,2413113,0
2012-12-13,33.607,33.701,33.299,33.346,1710412,0
2012-12-14,33.205,34.009,33.205,33.807,2486903,0
2012-12-17,33.897,34.506,33.807,34.487,2659516,0
2012-12-18,34.6,35.078,34.461,35.03,3206325,0
2012-12-19,35.001,35.124,34.759,34.844,2537436,0
2012-12-20,34.815,35.432,34.749,35.274,3667441,0
2012-12-21,34.722,35.059,34.627,35.011,3577186,0
2012-12-24,34.938,34.985,34.636,34.749,600484,0
2012-12-26,34.778,34.815,34.347,34.366,1619487,0
2012-12-27,34.385,34.61,33.971,34.525,1849448,0
2012-12-28,34.161,34.675,34.096,34.151,1776094,0
2012-12-31,33.991,34.909,33.925,34.891,2078774,0
2013-01-02,35.872,36.895,35.706,36.313,4235321,0
2013-01-03,36.379,36.828,36.258,36.603,3002405,0
2013-01-04,36.726,36.913,36.492,36.726,2441783,0
2013-01-07,36.454,36.698,36.313,36.518,1941040,0
2013-01-08,36.445,36.556,36.276,36.416,1837576,0
2013-01-09,36.492,36.565,36.258,36.416,1555917,0
2013-01-10,36.688,36.782,36.369,36.528,1625232,0
2013-01-11,36.492,36.603,36.286,36.397,922036,0
2013-01-14,36.426,36.65,36.154,36.258,1311394,0
2013-01-15,36.116,36.736,36.087,36.659,1954725,0
2013-01-16,36.473,36.594,36.229,36.352,1262800,0
2013-01-17,36.464,37.006,36.416,36.772,2650749,0
2013-01-18,36.865,36.885,36.482,36.762,1626932,0
2013-01-22,36.698,36.79,36.268,36.736,2321410,0
2013-01-23,36.698,36.782,36.426,36.65,2147693,0
2013-01-24,36.698,36.865,36.352,36.482,2624355,0
2013-01-25,36.659,37.117,36.556,37.034,3111767,0
2013-01-28,36.987,37.56,36.885,37.541,4412708,0
2013-01-29,37.434,37.679,37.23,37.642,2436917,0
2013-01-30,37.57,37.802,37.512,37.58,2400996,0
2013-01-31,37.661,37.661,37.259,37.425,2774102,0
2013-02-01,37.764,37.989,37.531,37.717,1980497,0
2013-02-04,37.434,37.588,37.137,37.23,1955705,0
2013-02-05,37.464,37.605,37.307,37.398,1961811,0
2013-02-06,37.363,38.14,37.269,38.063,2679950,0
2013-02-07,37.96,38.063,37.434,37.888,2230109,0
2013-02-08,37.941,38.429,37.896,38.353,2099499,0
2013-02-11,38.353,38.598,38.158,38.588,1262799,0
2013-02-12,38.56,38.869,38.279,38.748,1749459,0
2013-02-13,38.954,38.954,38.532,38.551,1560590,0
2013-02-14,38.308,38.578,38.177,38.532,1475436,0
2013-02-15,38.56,39.065,38.503,38.598,3734220,0
2013-02-19,38.523,38.523,38.036,38.223,4418522,0
2013-02-20,37.325,38.382,36.996,37.184,3976102,0
2013-02-21,37.081,37.09,36.556,36.659,3801172,0
2013-02-22,36.819,36.969,36.547,36.969,1957529,0
2013-02-25,37.155,37.416,36.135,36.135,3576798,0
2013-02-26,36.238,36.436,35.9,36.07,2799323,0
2013-02-27,36.162,37.037,36.162,36.916,1745179,0
2013-02-28,36.954,37.385,36.858,37.057,2878316,0
2013-03-01,36.898,37.292,36.69,37.168,1682645,0
2013-03-04,37.102,37.215,36.567,36.821,3595534,0
2013-03-05,37.028,37.394,36.954,37.066,2644646,0
2013-03-06,37.215,37.301,36.916,36.989,2400116,0
2013-03-07,37.094,37.141,36.848,36.972,2076684,0
2013-03-08,37.273,38.06,37.131,37.847,5138904,0
2013-03-11,37.864,37.976,37.507,37.798,3489723,0
2013-03-12,37.864,38.1,37.403,37.555,2531770,0
2013-03-13,37.619,37.948,37.537,37.741,2341376,0
2013-03-14,37.817,38.1,37.694,37.966,1696644,0
2013-03-15,37.808,37.995,37.593,37.902,2883619,0
2013-03-18,37.376,37.713,37.206,37.478,2221811,0
2013-03-19,37.575,37.639,36.858,37.151,3043058,0
2013-03-20,37.412,37.78,37.34,37.593,1569092,0
2013-03-21,37.348,37.546,37.102,37.215,1524317,0
2013-03-22,37.311,37.469,37.244,37.43,1381863,0
2013-03-25,37.575,37.684,37.188,37.348,2056452,0
2013-03-26,37.507,39.039,37.376,38.785,5481071,0
2013-03-27,38.55,39.168,38.437,39.093,2708946,0
2013-03-28,39.161,39.704,39.049,39.667,2547284,0
2013-04-01,39.565,39.686,39.074,39.103,1892880,0
2013-04-02,39.357,39.375,38.804,38.944,1800751,0
2013-04-03,39.001,39.131,38.37,38.512,2439538,0
2013-04-04,38.493,38.821,38.399,38.794,1649425,0
2013-04-05,38.127,38.221,37.76,38.192,1891859,0
2013-04-08,38.09,38.794,38.041,38.794,1005066,0
2013-04-09,39.03,39.331,38.879,39.074,1857575,0
2013-04-10,39.131,39.594,39.058,39.44,1998208,0
2013-04-11,39.632,39.798,39.526,39.649,1812562,0
2013-04-12,39.556,40.004,39.432,40.004,1195566,0
2013-04-15,39.641,39.677,38.09,38.239,4333760,0
2013-04-16,38.698,39.216,38.625,39.216,2640173,0
2013-04-17,38.906,39.039,38.352,38.635,1740815,0
2013-04-18,38.738,38.879,38.09,38.334,2123177,0
2013-04-19,38.427,38.916,38.239,38.831,1349603,0
2013-04-22,38.87,39.039,38.54,38.821,1550378,0
2013-04-23,38.992,39.394,38.973,39.331,1840104,0
2013-04-24,39.432,39.506,38.879,38.916,1841664,0
2013-04-25,39.187,39.375,39.065,39.113,2200300,0
2013-04-26,39.01,39.449,38.964,39.049,2372578,0
2013-04-29,38.982,39.141,38.708,39.093,1768652,0
2013-04-30,39.265,40.522,39.265,40.449,3921912,0
2013-05-01,39.886,40.304,39.723,39.905,2670170,0
2013-05-02,39.985,40.353,38.934,40.238,3438365,0
2013-05-03,40.586,40.916,40.266,40.402,2756731,0
2013-05-06,40.393,40.643,40.333,40.496,1944334,0
2013-05-07,40.586,41.059,40.586,40.898,1299192,0
2013-05-08,40.71,41.049,40.596,40.851,1764961,0
2013-05-09,40.869,40.991,40.513,40.606,1821012,0
2013-05-10,40.72,41.303,40.616,41.303,1875858,0
2013-05-13,41.256,41.266,40.954,40.982,1531228,0
2013-05-14,41.001,41.331,40.962,41.293,2114489,0
2013-05-15,41.246,41.752,41.087,41.303,3671265,0
2013-05-16,41.199,41.275,40.513,40.567,1160065,0
2013-05-17,40.692,41.179,40.692,41.077,1903351,0
2013-05-20,41.039,41.179,40.682,40.728,1442857,0
2013-05-21,40.738,41.059,40.596,40.843,1368685,0
2013-05-22,40.869,41.324,40.127,40.331,1720909,0
2013-05-23,39.938,40.701,39.911,40.156,2003413,0
2013-05-24,39.963,40.418,39.737,40.331,1530053,0
2013-05-28,40.786,41.069,40.624,40.767,1478635,0
2013-05-29,40.465,40.624,39.852,39.92,1639871,0
2013-05-30,40.058,40.465,39.963,40.098,1613217,0
2013-05-31,39.999,40.401,39.615,39.615,2496747,0
2013-06-03,39.938,39.971,39.171,39.794,2258789,0
2013-06-04,39.727,39.822,38.098,38.108,4446757,0
2013-06-05,37.946,38.55,37.806,38.088,3541664,0
2013-06-06,38.031,38.681,37.806,38.674,2054255,0
2013-06-07,38.89,39.326,38.758,39.287,2183164,0
2013-06-10,39.326,39.501,39.023,39.115,2125063,0
2013-06-11,38.674,38.881,38.276,38.512,1886124,0
2013-06-12,38.785,39.051,37.984,38.276,2353896,0
2013-06-13,38.229,38.833,37.964,38.749,1859076,0
2013-06-14,38.739,39.171,38.276,38.447,1434381,0
2013-06-17,38.681,38.776,38.22,38.343,2622018,0
2013-06-18,38.343,38.758,38.256,38.494,2179344,0
2013-06-19,38.456,38.729,38.108,38.118,2963052,0
2013-06-20,37.701,37.72,36.758,36.824,2966615,0
2013-06-21,37.107,37.288,35.996,36.712,4924697,0
2013-06-24,36.305,36.91,36.053,36.503,2794662,0
2013-06-25,36.984,37.173,36.673,37.107,2326599,0
2013-06-26,37.435,37.571,37.173,37.202,2632379,0
2013-06-27,37.465,38.108,37.372,37.955,2282725,0
2013-06-28,37.854,38.389,37.681,38.069,2873724,0
2013-07-01,38.352,38.531,37.993,38.023,1699103,0
2013-07-02,38.078,38.352,37.854,37.936,2071124,0
2013-07-03,37.729,38.146,37.553,38.003,881879,0
2013-07-05,38.399,39.068,38.266,39.041,1619549,0
2013-07-08,39.239,39.71,39.219,39.344,1916305,0
2013-07-09,39.569,39.645,39.087,39.361,2178839,0
2013-07-10,39.369,39.579,39.106,39.541,1377968,0
2013-07-11,40.098,40.254,39.719,39.776,2072855,0
2013-07-12,39.794,39.911,39.326,39.352,2315341,0
2013-07-15,39.361,39.569,39.19,39.209,2096895,0
2013-07-16,39.287,39.418,39.023,39.124,1755836,0
2013-07-17,39.278,39.326,38.699,38.984,1903126,0
2013-07-18,39.181,39.842,39.003,39.618,1633474,0
2013-07-19,39.56,39.608,38.739,39.249,1806110,0
2013-07-22,39.163,39.316,38.966,39.106,1233901,0
2013-07-23,39.181,39.268,38.56,38.616,1487353,0
2013-07-24,38.709,38.729,37.872,38.069,3510144,0
2013-07-25,38.069,38.709,38.003,38.531,2935685,0
2013-07-26,38.343,38.956,38.201,38.908,1310710,0
2013-07-29,38.739,39.134,38.54,38.626,1731910,0
2013-07-30,38.861,39.134,38.768,39.032,1507932,0
2013-07-31,39.115,39.618,38.9,39.199,3121949,0
2013-08-01,38.606,39.589,38.57,39.209,7208429,0
2013-08-02,39.181,40.548,39.051,40,5492379,0
2013-08-05,39.832,40.078,39.55,39.766,2823622,0
2013-08-06,39.757,39.963,39.259,39.306,1881088,0
2013-08-07,39.249,39.259,38.636,38.636,2463636,0
2013-08-08,38.843,39.287,38.57,39.124,1466840,0
2013-08-09,39.041,39.115,38.578,38.606,1602838,0
2013-08-12,38.296,38.665,38.201,38.409,1783154,0
2013-08-13,38.437,38.484,37.9,38.256,1453231,0
2013-08-14,38.146,39.316,38.039,38.739,3641595,0
2013-08-15,38.645,39.144,38.427,38.56,3125577,0
2013-08-16,38.465,38.512,38.059,38.098,2295706,0
2013-08-19,38.098,38.239,37.909,37.955,2374718,0
2013-08-20,37.994,38.23,37.854,37.926,2205920,0
2013-08-21,37.854,38.156,37.481,37.776,2304800,0
2013-08-22,37.844,39.405,37.69,39.13,2656411,0
2013-08-23,39.245,39.375,38.742,38.979,3100871,0
2013-08-26,38.979,39.405,38.78,39.046,1639245,0
2013-08-27,38.6,38.667,38.192,38.278,2508926,0
2013-08-28,38.212,38.23,37.737,38.023,2655647,0
2013-08-29,37.881,38.553,37.834,38.119,1729893,0
2013-08-30,38.109,38.307,37.766,37.872,1765030,0
2013-09-03,38.23,38.58,38.109,38.165,1964993,0
2013-09-04,38.089,38.979,38.039,38.761,1832965,0
2013-09-05,38.732,39.036,38.458,38.609,2017505,0
2013-09-06,38.629,38.761,38.147,38.467,2053390,0
2013-09-09,38.58,39.063,38.58,38.884,1681568,0
2013-09-10,39.055,39.479,39.055,39.405,1542466,0
2013-09-11,39.86,40.995,39.774,40.683,3893822,0
2013-09-12,40.712,40.826,40.078,40.332,2038135,0
2013-09-13,40.302,40.664,40.219,40.587,1581163,0
2013-09-16,41.054,41.214,40.74,40.836,1492636,0
2013-09-17,40.826,41.195,40.798,41.054,1791302,0
2013-09-18,40.976,41.613,40.607,41.498,2029858,0
2013-09-19,41.488,41.659,41.224,41.271,1912951,0
2013-09-20,41.175,41.205,40.75,40.881,3454048,0
2013-09-23,40.881,40.985,40.448,40.722,1908889,0
2013-09-24,40.722,41.108,40.577,40.78,2890422,0
2013-09-25,40.77,40.863,40.342,40.541,1885539,0
2013-09-26,40.513,40.826,40.156,40.636,2216496,0
2013-09-27,40.362,40.504,39.774,40.107,2539096,0
2013-09-30,39.735,39.929,39.46,39.831,2489251,0
2013-10-01,39.792,40.293,39.774,40.284,2084889,0
2013-10-02,40.058,40.246,39.605,40.219,1987181,0
2013-10-03,40.068,40.174,39.538,40.038,2468698,0
2013-10-04,40.028,40.41,39.84,40.342,1459675,0
2013-10-07,39.962,40.088,39.725,39.735,1428823,0
2013-10-08,39.774,39.84,39.225,39.331,2525185,0
2013-10-09,39.441,39.566,39.072,39.091,3021751,0
2013-10-10,39.548,39.89,39.195,39.755,2815703,0
2013-10-11,39.792,40.284,39.644,40.058,2145677,0
2013-10-14,39.774,39.88,39.548,39.811,2074482,0
2013-10-15,39.745,40.284,39.557,40.048,3264911,0
2013-10-16,40.332,40.75,40.293,40.693,3080063,0
2013-10-17,40.617,41.044,40.362,41.015,1729096,0
2013-10-18,41.195,41.584,40.985,41.195,2958227,0
2013-10-21,40.058,41.659,40.058,41.651,1496717,0
2013-10-22,41.771,41.888,41.137,41.564,2393293,0
2013-10-23,41.082,41.507,41.044,41.281,1959436,0
2013-10-24,41.716,42.311,41.593,42.245,2561558,0
2013-10-25,42.379,42.379,41.908,42.133,1466516,0
2013-10-28,41.716,42.018,41.45,41.762,2612799,0
2013-10-29,42.018,42.263,41.725,42.245,2372635,0
2013-10-30,42.227,42.35,41.677,41.858,1929149,0
2013-10-31,42.283,43.478,41.752,42.692,4707087,0
2013-11-01,42.823,43.344,42.739,43.288,2768304,0
2013-11-04,43.174,43.582,42.955,43.552,2703890,0
2013-11-05,43.155,43.534,43.034,43.419,2200621,0
2013-11-06,43.515,44.055,43.497,43.884,3032523,0
2013-11-07,43.959,43.959,42.98,43.024,2498603,0
2013-11-08,43.004,43.675,42.965,43.675,2142224,0
2013-11-11,43.534,44.026,43.249,43.656,2540535,0
2013-11-12,44.536,44.66,43.83,43.969,3443484,0
2013-11-13,43.839,44.234,43.723,44.196,2785514,0
2013-11-14,44.132,44.492,43.997,44.454,2393060,0
2013-11-15,44.463,45.058,44.463,44.527,16423758,0
2013-11-18,44.576,44.793,44.3,44.492,3114236,0
2013-11-19,44.517,44.566,43.739,44.034,2522817,0
2013-11-20,44.215,44.435,43.748,43.967,2048523,0
2013-11-21,44.185,44.794,43.977,44.585,2040937,0
2013-11-22,44.701,44.831,44.492,44.595,2503355,0
2013-11-25,44.508,44.72,44.224,44.318,2089652,0
2013-11-26,44.159,44.995,44.159,44.841,2246736,0
2013-11-27,44.861,44.952,44.556,44.604,1696029,0
2013-11-29,44.784,44.831,44.531,44.691,1416252,0
2013-12-02,44.671,44.691,44.073,44.195,2249050,0
2013-12-03,43.798,44.195,43.578,43.739,3611572,0
2013-12-04,43.189,43.89,43.008,43.635,2230322,0
2013-12-05,43.645,43.788,43.313,43.36,2014109,0
2013-12-06,44.328,44.386,43.682,43.939,2044410,0
2013-12-09,44.159,44.566,44.12,44.252,1617874,0
2013-12-10,44.281,44.416,44.149,44.261,1949295,0
2013-12-11,44.195,44.252,43.578,43.729,2603393,0
2013-12-12,43.645,44.044,43.558,43.739,1965079,0
2013-12-13,44.054,44.377,43.72,44.261,2058929,0
2013-12-16,44.318,45.097,44.3,44.748,2753025,0
2013-12-17,44.622,44.813,44.12,44.517,1875646,0
2013-12-18,44.556,45.526,44.215,45.497,2046141,0
2013-12-19,45.242,45.497,44.967,45.354,1630918,0
2013-12-20,45.594,45.925,45.497,45.763,3870953,0
2013-12-23,45.706,46.402,45.678,45.889,1144621,0
2013-12-24,45.669,46.277,45.669,46.257,728605,0
2013-12-26,47.247,47.371,46.182,46.486,1197123,0
2013-12-27,46.561,46.59,46.267,46.362,924053,0
2013-12-30,46.648,46.687,46.19,46.58,1262701,0
2013-12-31,46.571,46.991,46.571,46.903,1561479,0
2014-01-02,46.599,46.819,46.163,46.532,2237921,0
2014-01-03,46.571,46.735,46.228,46.237,1313285,0
2014-01-06,46.412,46.477,45.861,46.049,2275776,0
2014-01-07,46.237,46.697,46.079,46.247,1858286,0
2014-01-08,46.344,46.754,46.316,46.697,2143100,0
2014-01-09,46.697,46.773,46.392,46.561,1329798,0
2014-01-10,46.707,46.845,46.325,46.835,972701,0
2014-01-13,47.171,47.171,46.182,46.335,2965349,0
2014-01-14,46.362,46.981,46.158,46.894,1900722,0
2014-01-15,46.913,47.419,46.431,47.351,2044220,0
2014-01-16,47.419,48.091,47.076,48.056,4843099,0
2014-01-17,47.826,48.339,47.732,48.11,3255948,0
2014-01-21,48.891,48.948,48.245,48.274,3344641,0
2014-01-22,48.482,48.977,48.284,48.635,3600252,0
2014-01-23,48.101,48.627,47.826,48.071,2518795,0
2014-01-24,47.884,47.989,47.283,47.293,3522034,0
2014-01-27,47.283,48.168,46.498,46.618,3189415,0
2014-01-28,46.687,47.493,46.571,47.237,1933093,0
2014-01-29,47.019,47.19,46.362,46.441,2396667,0
2014-01-30,46.745,47.038,46.58,46.865,1499202,0
2014-01-31,46.107,47.229,46.107,46.855,2212845,0
2014-02-03,47,47.066,45.005,45.117,4041141,0
2014-02-04,45.147,45.782,45.005,45.604,2601322,0
2014-02-05,45.478,45.614,44.87,45.517,2209276,0
2014-02-06,45.242,46.532,45.242,46.344,2122780,0
2014-02-07,46.59,46.903,46.316,46.8,1784633,0
2014-02-10,46.638,47.151,46.638,46.913,1203828,0
2014-02-11,46.903,47.522,46.835,47.229,2053139,0
2014-02-12,47.371,47.684,47.094,47.19,2011372,0
2014-02-13,46.913,47.714,46.59,47.627,2247313,0
2014-02-14,47.436,49.024,47.436,48.968,3276129,0
2014-02-18,48.921,49.177,48.539,48.834,2693219,0
2014-02-19,48.071,49.404,48.071,48.986,3325442,0
2014-02-20,48.062,49.27,48.018,49.225,3765868,0
2014-02-21,49.337,50.106,49.024,49.907,3399808,0
2014-02-24,49.917,51.296,49.917,50.821,3281271,0
2014-02-25,50.669,51.248,50.669,51.191,2051263,0
2014-02-26,51.381,51.714,50.751,50.953,2746066,0
2014-02-27,50.741,51.372,50.741,51.353,2190746,0
2014-02-28,51.391,51.877,51.115,51.704,2382484,0
2014-03-03,51.343,51.408,50.523,50.81,3381183,0
2014-03-04,51.211,51.498,50.999,51.324,2981261,0
2014-03-05,51.23,51.423,50.83,51.381,2428137,0
2014-03-06,51.391,52.25,51.391,52.059,2448645,0
2014-03-07,52.153,52.468,52.002,52.24,2767052,0
2014-03-10,51.982,52.356,51.372,51.664,1718037,0
2014-03-11,51.764,52.212,51.348,51.525,1527805,0
2014-03-12,51.173,51.554,50.915,51.516,1200909,0
2014-03-13,51.704,51.764,50.915,51.211,2002020,0
2014-03-14,51.077,51.754,51.047,51.372,2203048,0
2014-03-17,51.802,52.078,51.324,51.564,2037468,0
2014-03-18,51.545,51.982,51.498,51.887,1843405,0
2014-03-19,51.802,52.086,51.334,51.704,1405586,0
2014-03-20,51.458,51.916,51.191,51.478,1583399,0
2014-03-21,52.25,52.679,51.96,52.679,5851492,0
2014-03-24,52.773,53.211,52.221,52.584,3581506,0
2014-03-25,52.669,52.944,52.574,52.898,3143026,0
2014-03-26,53.109,53.536,52.803,52.993,5630052,0
2014-03-27,52.993,52.993,52.03,52.212,4351738,0
2014-03-28,52.212,53.07,52.212,52.86,3577030,0
2014-03-31,53.248,53.584,53.031,53.413,2936696,0
2014-04-01,53.698,54.336,53.698,54.28,2303275,0
2014-04-02,54.224,54.336,53.889,54.27,2719353,0
2014-04-03,54.452,54.49,53.736,53.956,2399323,0
2014-04-04,54.346,54.48,53.146,53.203,3909077,0
2014-04-07,53.07,53.57,52.726,53.203,3690298,0
2014-04-08,53.278,53.517,52.82,53.327,4932481,0
2014-04-09,53.622,54.28,53.461,54.031,2760292,0
2014-04-10,54.587,54.587,52.639,52.746,3713762,0
2014-04-11,52.584,53.268,52.439,52.726,3001810,0
2014-04-14,53.146,53.268,52.549,52.84,2155851,0
2014-04-15,52.908,53.517,52.439,53.488,2702109,0
2014-04-16,54.089,54.089,53.211,53.584,2100184,0
2014-04-17,53.612,53.947,53.507,53.632,1375686,0
2014-04-21,53.746,53.889,53.383,53.622,1206129,0
2014-04-22,53.565,54.461,53.556,54.395,1487754,0
2014-04-23,54.375,54.709,54.069,54.547,1744215,0
2014-04-24,54.824,55.159,54.622,54.946,2515495,0
2014-04-25,54.891,54.969,54.403,54.567,2951494,0
2014-04-28,54.519,54.651,52.584,53.367,3988908,0
2014-04-29,53.584,54.041,53.23,53.986,3076414,0
2014-04-30,54.613,55.664,54.346,55.233,4635137,0
2014-05-01,55.177,55.843,55.149,55.824,3228061,0
2014-05-02,55.502,56.549,55.497,56.339,3788576,0
2014-05-05,56.273,56.283,55.558,56.14,2124700,0
2014-05-06,56.14,56.159,55.272,55.3,2890511,0
2014-05-07,54.651,55.414,54.577,55.405,3376970,0
2014-05-08,55.462,55.935,54.927,55.194,2019565,0
2014-05-09,55.357,55.585,54.833,55.462,2530197,0
2014-05-12,55.806,56.771,55.775,56.463,1621668,0
2014-05-13,56.491,56.626,56.053,56.13,1953824,0
2014-05-14,56.14,56.224,55.711,55.853,1155335,0
2014-05-15,55.806,55.806,54.68,55.233,1577887,0
2014-05-16,55.243,55.644,55.043,55.634,1604025,0
2014-05-19,55.462,55.96,55.3,55.883,1308331,0
2014-05-20,55.634,56.215,55.624,56.15,2269423,0
2014-05-21,55.852,56.37,55.814,56.215,2502859,0
2014-05-22,56.389,56.675,56.082,56.215,2396789,0
2014-05-23,56.427,56.763,56.268,56.694,1692502,0
2014-05-27,56.952,57.162,56.776,56.875,1983734,0
2014-05-28,56.913,56.991,56.638,56.866,1786002,0
2014-05-29,57.05,58.091,56.828,58.052,2910283,0
2014-05-30,58.311,59.059,58.12,58.953,3994512,0
2014-06-02,59.04,59.181,58.408,58.874,3651303,0
2014-06-03,58.836,58.864,58.502,58.826,2537008,0
2014-06-04,58.695,59.087,58.568,59.05,1959758,0
2014-06-05,59.268,59.662,58.904,59.614,1719040,0
2014-06-06,59.624,60.139,59.579,60.129,1594771,0
2014-06-09,59.862,60.405,59.792,60.099,1639592,0
2014-06-10,60.032,60.119,59.724,59.983,2061591,0
2014-06-11,59.151,59.292,58.79,59.097,2740886,0
2014-06-12,58.943,59.243,58.568,58.79,1779986,0
2014-06-13,58.836,58.971,58.359,58.723,1401476,0
2014-06-16,58.677,59.114,58.667,58.953,1295150,0
2014-06-17,58.846,59.852,58.704,59.744,1431514,0
2014-06-18,59.896,60.528,59.792,60.385,1872212,0
2014-06-19,60.385,60.625,59.614,60.625,1475340,0
2014-06-20,60.76,61.324,60.533,60.809,4965008,0
2014-06-23,60.982,61.086,60.587,61.027,1453074,0
2014-06-24,60.799,61.315,60.385,60.826,2946435,0
2014-06-25,60.799,60.875,60.485,60.685,3100602,0
2014-06-26,60.741,61.315,60.55,61.22,2123693,0
2014-06-27,61.123,61.467,60.962,61.21,2451667,0
2014-06-30,61.324,61.524,61.027,61.324,1187368,0
2014-07-01,61.534,61.956,61.401,61.871,1660253,0
2014-07-02,61.67,62.56,61.67,62.531,1897660,0
2014-07-03,62.434,62.882,62.404,62.722,1006998,0
2014-07-07,62.664,63.028,62.531,63.019,1555506,0
2014-07-08,62.693,62.854,61.929,62.109,2109945,0
2014-07-09,62.434,62.664,62.129,62.586,2319720,0
2014-07-10,61.754,62.961,61.754,62.732,2746469,0
2014-07-11,62.493,62.827,62.166,62.206,2232983,0
2014-07-14,62.578,63.01,62.309,62.493,2089306,0
2014-07-15,62.531,62.742,61.861,62.166,2452786,0
2014-07-16,62.319,62.454,61.822,61.919,1941303,0
2014-07-17,61.698,62.041,60.625,60.635,3170590,0
2014-07-18,61.027,62.176,60.845,62.09,2083220,0
2014-07-21,62.272,62.319,61.745,62.157,1636022,0
2014-07-22,62.541,63.45,62.521,63.248,2288809,0
2014-07-23,63.048,63.63,62.932,63.592,1782230,0
2014-07-24,63.525,64.177,63.268,63.935,3144424,0
2014-07-25,63.832,64.215,63.401,63.496,1488700,0
2014-07-28,63.601,64.167,63.161,63.304,3076183,0
2014-07-29,63.219,63.993,62.807,62.845,3374297,0
2014-07-30,63.354,63.592,61.573,62.578,4108587,0
2014-07-31,62.493,62.513,61.67,61.911,3440372,0
2014-08-01,61.984,62.444,61.534,62.07,3040125,0
2014-08-04,62.226,63.382,62.09,63.131,2796650,0
2014-08-05,62.902,63.048,61.966,62.099,3073685,0
2014-08-06,61.553,62.216,61.401,61.715,2465211,0
2014-08-07,62.051,62.654,61.343,61.46,2660911,0
2014-08-08,61.698,62.157,61.516,62.129,1855068,0
2014-08-11,62.186,63.068,62.186,62.873,1605525,0
2014-08-12,62.845,63.151,62.541,62.732,1657739,0
2014-08-13,62.377,63.774,62.377,63.669,1696504,0
2014-08-14,63.862,64.435,63.669,64.346,1761844,0
2014-08-15,64.731,64.76,64.129,64.453,2643510,0
2014-08-18,64.931,65.008,64.425,64.731,1829970,0
2014-08-19,64.895,65.507,64.835,65.374,2039159,0
2014-08-20,65.249,65.863,65.123,65.767,1435176,0
2014-08-21,65.796,65.955,65.566,65.672,1255355,0
2014-08-22,65.517,65.786,65.402,65.682,1129920,0
2014-08-25,65.863,66.151,65.791,65.978,1475076,0
2014-08-26,66.19,66.276,65.682,66.2,1195910,0
2014-08-27,66.248,66.41,65.997,66.091,1481343,0
2014-08-28,65.997,66.321,65.411,66.2,1440596,0
2014-08-29,66.525,66.678,66.064,66.591,1451809,0
2014-09-02,66.86,66.87,66.016,66.621,1911044,0
2014-09-03,66.784,67.36,66.63,67.169,3034268,0
2014-09-04,67.589,68.107,67.484,67.666,2951828,0
2014-09-05,67.37,67.964,67.37,67.964,2467163,0
2014-09-08,67.993,68.439,67.792,68.194,2410638,0
2014-09-09,68.126,68.409,67.853,67.915,1637506,0
2014-09-10,68.033,68.165,67.647,67.925,1864788,0
2014-09-11,67.954,68.637,67.656,68.506,2990072,0
2014-09-12,68.263,68.347,67.38,67.765,1709699,0
2014-09-15,67.964,68.043,67.598,67.848,1472524,0
2014-09-16,67.647,68.347,67.484,68.263,2292391,0
2014-09-17,68.395,69.172,68.329,68.827,1538960,0
2014-09-18,69.27,69.539,68.855,69.519,1748052,0
2014-09-19,70.027,70.315,69.124,69.27,3959223,0
2014-09-22,69.394,69.394,68.395,68.712,2043833,0
2014-09-23,68.598,68.895,68.033,68.052,1968833,0
2014-09-24,68.033,68.588,67.915,68.501,1264990,0
2014-09-25,68.483,68.765,67.608,67.666,1571691,0
2014-09-26,67.666,68.194,67.666,67.858,3272063,0
2014-09-29,67.427,67.831,67.14,67.589,1734758,0
2014-09-30,67.39,67.775,67.072,67.072,2073053,0
2014-10-01,66.745,66.764,64.615,65.191,4431435,0
2014-10-02,65.229,65.402,62.83,64.098,4272684,0
2014-10-03,64.355,65.507,64.327,65.346,3922289,0
2014-10-06,65.337,65.62,64.375,64.602,2786121,0
2014-10-07,63.963,64.682,63.31,63.33,3374708,0
2014-10-08,63.204,63.656,62.697,63.494,5462610,0
2014-10-09,62.936,63.511,61.92,61.967,3715984,0
2014-10-10,61.794,62.121,60.565,60.98,4273443,0
2014-10-13,60.98,61.085,59.136,59.212,6774476,0
2014-10-14,59.598,61.294,59.548,60.017,5455416,0
2014-10-15,59.414,61.314,57.197,59.684,7133307,0
2014-10-16,58.263,60.979,58.205,60.251,3042244,0
2014-10-17,61.055,62.697,60.672,62.38,3241435,0
2014-10-20,62.312,64.895,62.274,64.308,3894590,0
2014-10-21,64.845,65.92,64.577,65.652,2939771,0
2014-10-22,66.601,66.814,65.459,65.652,2453010,0
2014-10-23,66.21,67.169,65.576,65.662,3579594,0
2014-10-24,65.633,66.544,65.288,66.487,2463611,0
2014-10-27,66.37,67.552,66.219,67.418,2415225,0
2014-10-28,67.004,69.289,66.43,69.038,4742986,0
2014-10-29,71.005,72.15,69.172,71.034,4520169,0
2014-10-30,70.536,73.222,70.527,72.924,3483834,0
2014-10-31,74.364,74.835,72.167,72.685,3728174,0
2014-11-03,72.84,73.07,71.918,72.733,2529843,0
2014-11-04,72.35,72.532,71.313,71.553,3538698,0
2014-11-05,72.15,72.159,70.948,71.87,3237712,0
2014-11-06,72.031,72.29,71.427,72.206,2430046,0
2014-11-07,72.28,72.492,71.928,72.446,1879236,0
2014-11-10,72.724,73.562,72.278,73.463,1495132,0
2014-11-11,73.694,74.154,73.463,74.02,1524699,0
2014-11-12,73.482,74.364,73.29,74.174,1374870,0
2014-11-13,74.249,75.082,74.2,74.933,1504119,0
2014-11-14,74.933,75.218,74.566,74.806,1518117,0
2014-11-17,73.971,74.595,73.665,74.048,2623786,0
2014-11-18,73.971,74.289,73.606,74.02,2539330,0
2014-11-19,74.058,74.413,73.418,73.48,1853749,0
2014-11-20,73.47,73.509,72.478,73.008,2416457,0
2014-11-21,73.894,74.124,73.028,73.096,2298582,0
2014-11-24,73.566,74.297,73.566,74.048,2175098,0
2014-11-25,74.095,74.365,73.536,74.115,4935427,0
2014-11-26,73.904,74.701,73.854,74.539,1050782,0
2014-11-28,75.357,76.203,75.187,75.798,1019877,0
2014-12-01,75.519,75.798,74.432,74.51,1978221,0
2014-12-02,74.778,75.221,74.461,74.51,2764895,0
2014-12-03,74.558,75.509,74.27,75.174,1455595,0
2014-12-04,75.039,75.999,74.51,74.98,1558221,0
2014-12-05,75.095,76.182,75.009,75.99,1661801,0
2014-12-08,75.588,76.242,75.519,75.99,1523081,0
2014-12-09,75.115,75.539,74.558,75.394,1735481,0
2014-12-10,75.203,75.481,74.394,74.539,1723122,0
2014-12-11,75.597,75.788,74.317,74.672,1484256,0
2014-12-12,74.076,74.962,73.797,73.844,1632427,0
2014-12-15,74.558,75.318,73.376,74.626,2750691,0
2014-12-16,74.885,74.971,73.327,73.385,3448432,0
2014-12-17,73.394,74.144,72.748,73.825,2446583,0
2014-12-18,74.691,74.925,73.991,74.413,2446257,0
2014-12-19,74.394,75.009,74.058,74.49,4669672,0
2014-12-22,74.413,75.626,74.413,75.481,1316698,0
2014-12-23,75.759,76.029,75.368,75.559,1644067,0
2014-12-24,75.125,75.588,74.905,75.374,765939,0
2014-12-26,75.683,75.99,75.539,75.707,926721,0
2014-12-29,75.73,76.239,75.194,76.078,1159751,0
2014-12-30,75.73,76.212,75.085,75.323,1231338,0
2014-12-31,75.683,76.239,75.019,75.067,1485189,0
2015-01-02,75.365,75.578,73.797,74.798,1328677,0
2015-01-05,74.663,74.788,72.461,72.748,2116563,0
2015-01-06,72.604,72.73,71.104,71.835,2662072,0
2015-01-07,72.614,73.664,72.145,73.48,2057549,0
2015-01-08,73.884,76.029,73.48,75.915,2490643,0
2015-01-09,75.798,76.088,75.029,75.74,2443658,0
2015-01-12,75.971,75.999,74.682,74.948,1783457,0
2015-01-13,75.848,76.587,74.24,74.481,2604859,0
2015-01-14,73.596,74.092,72.604,73.664,1977334,0
2015-01-15,73.778,74.778,73.125,73.21,1857845,0
2015-01-16,72.634,73.298,72.423,73.008,3270649,0
2015-01-20,73.797,73.981,72.644,73.421,2020414,0
2015-01-21,73.087,74.164,73.057,73.366,1854155,0
2015-01-22,73.596,75.74,73.461,75.5,3194439,0
2015-01-23,75.5,75.857,74.971,75.529,1725620,0
2015-01-26,75.702,76.434,75.509,76.404,1428048,0
2015-01-27,75.702,76.318,75.203,75.626,1324716,0
2015-01-28,75.491,75.646,73.894,73.981,2347414,0
2015-01-29,73.884,74.52,73.134,74.182,2335654,0
2015-01-30,73.546,73.634,71.604,71.671,3303525,0
2015-02-02,71.459,72.135,70.596,71.96,3381875,0
2015-02-03,71.96,73.815,71.874,73.722,2866399,0
2015-02-04,72.951,73.971,72.594,73.057,2350858,0
2015-02-05,73.028,73.404,72.433,72.827,2641593,0
2015-02-06,72.903,73.366,70.816,71.402,3537747,0
2015-02-09,70.537,71.104,70.007,70.6,2563073,0
2015-02-10,71.556,74.5,71.556,74.297,3671768,0
2015-02-11,74.2,74.701,73.566,74.095,2015139,0
2015-02-12,74.616,76.222,74.2,76.019,2265286,0
2015-02-13,76.088,76.444,75.539,76.38,1856500,0
2015-02-17,76.462,78.233,75.769,78.203,3153219,0
2015-02-18,77.174,78.522,77.001,78.357,3612249,0
2015-02-19,80.485,81.552,78.743,79.947,4082425,0
2015-02-20,80.02,80.02,78.938,79.848,1856992,0
2015-02-23,79.609,79.848,79.214,79.798,1910111,0
2015-02-24,79.589,79.808,78.934,79.123,1414741,0
2015-02-25,79.291,79.889,79.08,79.427,1393951,0
2015-02-26,79.233,80.303,79.233,80.258,1482929,0
2015-02-27,80.341,80.64,79.753,80.139,2110266,0
2015-03-02,80.379,81.847,80.159,81.809,2436388,0
2015-03-03,81.78,81.904,80.546,80.922,1626332,0
2015-03-04,80.575,80.718,79.83,80.189,1138143,0
2015-03-05,80.322,80.738,79.84,79.949,1234059,0
2015-03-06,79.57,79.949,78.424,78.615,1728677,0
2015-03-09,78.54,79.6,78.472,79.541,1984179,0
2015-03-10,78.857,78.857,77.933,78.365,1998177,0
2015-03-11,78.106,78.944,78.027,78.183,1331530,0
2015-03-12,78.723,80.042,78.723,79.85,1658062,0
2015-03-13,79.62,79.939,78.615,79.155,1425271,0
2015-03-16,79.541,80.738,79.427,80.518,1206787,0
2015-03-17,80.429,80.429,79.321,79.502,1423716,0
2015-03-18,79.34,80.498,78.605,80.267,1738322,0
2015-03-19,80.359,81.414,80.109,81.306,1541406,0
2015-03-20,81.943,81.973,80.689,81.046,3349723,0
2015-03-23,81.065,81.953,80.738,81.268,2122818,0
2015-03-24,80.979,81.026,79.281,79.321,2186590,0
2015-03-25,78.944,79.06,76.937,76.947,3451756,0
2015-03-26,76.407,78.183,75.781,77.7,3280764,0
2015-03-27,77.594,78.5,77.43,77.942,1843155,0
2015-03-30,78.424,78.894,78.268,78.596,1123313,0
2015-03-31,78.395,78.809,77.314,77.46,1991756,0
2015-04-01,77.45,77.554,76.302,77.47,1414589,0
2015-04-02,77.45,78.046,77.102,77.294,1185322,0
2015-04-06,76.505,77.691,76.225,77.421,1865865,0
2015-04-07,77.246,77.383,76.311,76.331,2505526,0
2015-04-08,76.637,77.979,76.515,77.324,2284060,0
2015-04-09,77.16,77.71,76.582,77.368,1136407,0
2015-04-10,77.71,77.796,77.208,77.46,882434,0
2015-04-13,77.43,77.904,76.996,77.354,1064935,0
2015-04-14,77.016,77.363,76.215,76.437,1714783,0
2015-04-15,76.601,77.112,76.041,76.148,1432301,0
2015-04-16,75.751,76.465,75.607,75.712,1774366,0
2015-04-17,75.144,75.53,74.402,74.874,3035736,0
2015-04-20,75.184,77.083,74.952,76.927,3720120,0
2015-04-21,77.344,77.874,76.697,77.604,2430896,0
2015-04-22,78.164,78.307,77.265,77.909,1630110,0
2015-04-23,77.594,79.012,77.373,78.453,1282277,0
2015-04-24,78.684,79.07,78.211,78.924,1173679,0
2015-04-27,78.866,80.109,78.385,78.472,2302727,0
2015-04-28,78.317,78.904,77.233,78.424,1870668,0
2015-04-29,79.483,81.325,79.137,80.882,5734470,0
2015-04-30,79.369,79.761,76.359,77.198,5702532,0
2015-05-01,77.776,78.914,77.525,78.076,1946955,0
2015-05-04,78.125,78.385,77.208,77.644,1740397,0
2015-05-05,77.421,77.45,75.395,75.424,2793611,0
2015-05-06,75.53,76.591,75.135,76.011,2357580,0
2015-05-07,75.973,76.628,75.54,75.684,2682799,0
2015-05-08,76.572,77.988,76.417,77.44,1934509,0
2015-05-11,77.294,77.574,76.756,76.88,1921446,0
2015-05-12,76.331,76.909,75.814,76.341,1293259,0
2015-05-13,76.128,76.967,75.712,75.878,1708031,0
2015-05-14,76.544,77.815,76.397,77.7,1915534,0
2015-05-15,78.046,78.596,77.44,78.017,2038438,0
2015-05-18,77.776,78.644,77.776,78.336,1468716,0
2015-05-19,78.287,78.611,77.8,78.017,1610865,0
2015-05-20,78.279,78.869,77.148,78.027,1288632,0
2015-05-21,77.736,78.184,77.419,77.844,1375280,0
2015-05-22,77.765,78.125,76.973,77.533,966333,0
2015-05-26,77.523,77.613,75.956,76.142,1251017,0
2015-05-27,76.442,77.08,76.209,76.615,1582129,0
2015-05-28,76.539,76.625,75.783,76.452,1352524,0
2015-05-29,76.732,76.876,75.281,75.445,2617515,0
2015-06-01,75.649,76.18,74.841,75.426,1993335,0
2015-06-02,75.377,76.114,75.068,75.871,1424813,0
2015-06-03,76.296,77.272,75.995,76.791,1734293,0
2015-06-04,76.277,76.819,75.764,75.92,1566103,0
2015-06-05,75.687,76.104,75.261,75.823,866268,0
2015-06-08,75.522,75.658,74.38,74.448,2106954,0
2015-06-09,74.333,74.961,74.08,74.797,1246190,0
2015-06-10,74.942,75.581,74.709,74.709,1389897,0
2015-06-11,74.884,74.989,74.129,74.749,2329908,0
2015-06-12,74.429,74.836,73.907,74.129,2175387,0
2015-06-15,73.568,74.67,73.385,74.507,1813477,0
2015-06-16,74.206,74.729,74.07,74.226,1513075,0
2015-06-17,74.246,74.594,73.538,74.507,1598772,0
2015-06-18,74.846,75.939,74.836,75.6,1557628,0
2015-06-19,75.581,75.715,75.059,75.106,1871676,0
2015-06-22,75.454,75.833,75.261,75.367,1356464,0
2015-06-23,75.261,75.445,74.799,75.059,1253146,0
2015-06-24,75.039,75.076,73.752,73.878,2169186,0
2015-06-25,73.946,74.353,73.617,73.685,1380652,0
2015-06-26,74.043,74.285,73.405,73.538,3718440,0
2015-06-29,72.785,73.036,71.363,71.42,2095273,0
2015-06-30,71.828,72.641,71.538,71.963,1890458,0
2015-07-01,72.765,72.958,72.138,72.543,1917265,0
2015-07-02,72.641,72.824,72.069,72.36,1268804,0
2015-07-06,71.643,72.33,71.429,71.885,1757448,0
2015-07-07,71.885,73.056,70.966,72.978,2861271,0
2015-07-08,72.242,72.503,71.489,71.547,2084109,0
2015-07-09,72.765,73.19,71.75,71.76,1653147,0
2015-07-10,72.775,73.705,72.157,73.491,1464594,0
2015-07-13,74.256,74.854,74.024,74.468,1815235,0
2015-07-14,74.099,75.126,74.099,74.739,1254662,0
2015-07-15,74.624,75.474,74.39,74.836,1692386,0
2015-07-16,75.426,76.19,75.136,75.697,1815753,0
2015-07-17,75.697,75.724,74.488,75.165,1773472,0
2015-07-20,75.204,75.706,75.145,75.29,1318941,0
2015-07-21,75.561,75.561,73.898,74.099,2347608,0
2015-07-22,74.043,74.653,73.752,74.419,1655832,0
2015-07-23,74.41,74.41,71.624,72.185,3370899,0
2015-07-24,72.36,72.37,70.916,71.604,2839975,0
2015-07-27,71.139,71.972,70.541,71.489,2458217,0
2015-07-28,71.77,73.17,71.614,72.157,2721198,0
2015-07-29,72.36,74.846,72.34,74.488,3533158,0
2015-07-30,73.52,73.646,69.797,70.27,6734975,0
2015-07-31,71.439,71.469,69.546,70.241,3554801,0
2015-08-03,69.807,70.531,69.592,70.201,2392296,0
2015-08-04,70.231,70.231,69.536,69.864,1924812,0
2015-08-05,70.695,71.004,68.14,68.392,4298777,0
2015-08-06,68.655,68.76,67.784,68.615,3909999,0
2015-08-07,68.615,69.137,67.784,69.04,2782704,0
2015-08-10,69.797,70.338,69.516,70.181,1848624,0
2015-08-11,69.679,70.134,69.342,69.787,1991856,0
2015-08-12,68.809,70.037,67.968,69.911,2851033,0
2015-08-13,69.467,70.377,69.274,69.941,1584816,0
2015-08-14,69.891,70.037,69.108,69.506,1397504,0
2015-08-17,69.264,70.842,69.108,70.56,1338064,0
2015-08-18,70.773,70.773,70.115,70.259,1105806,0
2015-08-19,69.852,70.414,69.328,69.804,2018348,0
2015-08-20,69.161,69.161,67.87,67.949,2876908,0
2015-08-21,67.22,68.261,66.851,67.298,4423121,0
2015-08-24,63.29,66.967,62.076,64.736,5310901,0
2015-08-25,66.007,66.958,64.542,64.61,4348122,0
2015-08-26,66.261,67.939,65.386,67.87,4502134,0
2015-08-27,68.385,69.045,67.657,69.027,2318441,0
2015-08-28,68.648,69.522,68.561,69.483,1579179,0
2015-08-31,69.075,69.085,68.279,68.589,2087266,0
2015-09-01,66.667,67.57,66.647,67.066,3271572,0
2015-09-02,68.261,69.123,67.766,68.841,2445053,0
2015-09-03,69.007,70.045,68.599,68.987,1664168,0
2015-09-04,67.919,68.87,67.756,67.969,1579487,0
2015-09-08,69.241,70.357,68.618,70.297,2361915,0
2015-09-09,70.57,71.016,68.949,69.104,1828895,0
2015-09-10,69.017,70.337,68.794,70.152,1654407,0
2015-09-11,69.617,70.89,69.512,70.871,1607302,0
2015-09-14,70.803,71.075,70.24,70.852,1758328,0
2015-09-15,70.927,70.927,68.794,70.124,3273436,0
2015-09-16,70.395,70.773,69.919,70.656,1952312,0
2015-09-17,70.734,71.19,69.899,70.045,2274731,0
2015-09-18,68.784,68.784,67.036,67.638,8225755,0
2015-09-21,68.141,68.724,67.746,68.161,2040188,0
2015-09-22,66.824,67.298,65.599,66.056,3402820,0
2015-09-23,66.375,66.443,65.59,65.735,1415903,0
2015-09-24,66.958,66.958,65.794,66.203,3059376,0
2015-09-25,66.579,67.482,66.047,66.494,2345020,0
2015-09-28,65.745,65.978,64.105,64.231,2629212,0
2015-09-29,64.251,64.677,63.397,63.523,3684061,0
2015-09-30,64.173,66.365,63.833,66.203,3686121,0
2015-10-01,66.385,68.102,66.251,68.056,3496669,0
2015-10-02,67.076,69.394,66.824,69.365,2831888,0
2015-10-05,69.705,70.773,68.532,70.628,2164789,0
2015-10-06,70.23,70.823,69.657,69.804,2637903,0
2015-10-07,69.939,72.014,69.899,71.996,2479099,0
2015-10-08,71.734,74.647,71.647,74.316,3600100,0
2015-10-09,74.404,74.744,73.385,74.229,2068004,0
2015-10-12,74.269,74.647,73.753,74.172,1562441,0
2015-10-13,73.608,74.162,72.608,73.075,3005372,0
2015-10-14,72.996,73.376,71.812,71.996,2396386,0
2015-10-15,72.5,72.802,71.036,72.648,1914814,0
2015-10-16,72.51,72.51,71.327,71.667,2857953,0
2015-10-19,71.462,72.276,70.947,71.229,2499931,0
2015-10-20,72.171,73.179,71.987,72.695,1830082,0
2015-10-21,72.657,73.288,71.618,71.686,1588861,0
2015-10-22,72.336,75.065,72.153,74.618,3623176,0
2015-10-23,73.715,73.958,72.219,73.085,5027739,0
2015-10-26,73.133,74.744,72.686,74.364,2139807,0
2015-10-27,74.356,76.715,73.948,75.704,4693130,0
2015-10-28,77.228,77.538,73.085,74.637,5390879,0
2015-10-29,72.229,74.899,71.667,74.724,4008675,0
2015-10-30,75.065,75.598,74.404,74.53,2638420,0
2015-11-02,74.744,75.617,74.491,75.191,1662931,0
2015-11-03,74.995,75.287,73.696,74.462,1989241,0
2015-11-04,74.588,74.83,74.044,74.763,1393715,0
2015-11-05,74.802,75.181,73.87,74.472,1252299,0
2015-11-06,74.511,75.072,73.919,74.432,1437836,0
2015-11-09,74.296,74.423,72.258,73.539,1275463,0
2015-11-10,73.501,74.394,73.229,74.279,1055531,0
2015-11-11,74.452,74.578,73.179,73.249,1299687,0
2015-11-12,73.288,73.288,72.267,72.336,1323691,0
2015-11-13,71.958,72.296,70.56,70.609,1692705,0
2015-11-16,69.483,72.346,68.366,71.56,13842553,0
2015-11-17,72.438,72.513,70.663,70.879,7882768,0
2015-11-18,70.879,71.532,68.96,70.353,5426088,0
2015-11-19,70.517,70.79,69.718,70.683,3329884,0
2015-11-20,71.083,71.14,70.03,70.429,2394152,0
2015-11-23,70.429,71.199,70.323,70.517,2335631,0
2015-11-24,69.253,69.817,68.11,69.134,3883746,0
2015-11-25,69.396,70.205,69.203,69.972,2308115,0
2015-11-27,69.788,70.05,69.515,69.62,659754,0
2015-11-30,69.525,69.545,68.074,69.066,3268383,0
2015-12-01,69.65,70.497,69.223,70.382,2631534,0
2015-12-02,70.205,70.79,69.659,69.827,2903899,0
2015-12-03,69.883,70.011,66.767,66.991,3305077,0
2015-12-04,68.658,69.243,67.44,69.193,3567871,0
2015-12-07,68.911,69.153,67.352,67.693,3155447,0
2015-12-08,67.479,68.093,66.7,67.773,2514600,0
2015-12-09,67.283,68.189,65.813,66.252,2982449,0
2015-12-10,66.943,67.119,66.104,66.457,2008937,0
2015-12-11,65.375,66.066,64.975,65.112,2194871,0
2015-12-14,65.044,65.462,63.846,64.702,3243001,0
2015-12-15,65.326,65.414,64.304,64.889,3206987,0
2015-12-16,65.414,66.328,64.216,65.414,3573108,0
2015-12-17,65.608,66.066,64.294,64.314,2474747,0
2015-12-18,64.177,64.809,62.96,63.417,4964485,0
2015-12-21,63.671,64.206,63.3,63.475,2263762,0
2015-12-22,64.049,67.119,63.553,66.71,5828097,0
2015-12-23,66.533,67.205,66.154,67.06,2323926,0
2015-12-24,67.07,67.498,66.767,66.981,810983,0
2015-12-28,66.232,67.168,66.232,67.06,1498737,0
2015-12-29,67.293,67.479,66.591,66.962,1961614,0
2015-12-30,67.05,67.168,66.094,66.252,1210006,0
2015-12-31,66.223,66.437,65.297,65.297,1630660,0
2016-01-04,64.216,64.479,63.286,63.68,3455300,0
2016-01-05,63.777,64.314,63.533,63.885,2187191,0
2016-01-06,62.793,62.999,60.903,61.966,3529212,0
2016-01-07,60.65,61.489,60.076,60.214,5704270,0
2016-01-08,60.739,62.15,60.397,61.02,3647367,0
2016-01-11,61.507,61.848,60.505,61.517,4690646,0
2016-01-12,61.575,62.823,61.526,62.647,4322917,0
2016-01-13,62.169,62.365,58.566,58.703,4902541,0
2016-01-14,58.645,60.505,57.387,59.161,6432759,0
2016-01-15,57.485,58.586,56.814,58.001,7286380,0
2016-01-19,58.868,58.928,56.122,56.862,5351859,0
2016-01-20,56.132,59.024,54.962,58.254,6694804,0
2016-01-21,58.197,60.933,57.612,60.046,5433274,0
2016-01-22,60.953,61.956,60.006,60.836,4001301,0
2016-01-25,60.778,60.778,58.435,58.556,2735348,0
2016-01-26,59.131,60.447,58.712,60.328,2720090,0
2016-01-27,60.204,60.826,58.45,59.064,3507597,0
2016-01-28,59.678,60.031,57.272,57.67,3790248,0
2016-01-29,58.333,59.713,57.826,59.687,2768658,0
2016-02-01,58.751,60.29,58.45,59.823,3105125,0
2016-02-02,58.829,59.181,57.455,57.534,3482905,0
2016-02-03,57.622,58.178,56.191,57.846,3516444,0
2016-02-04,57.739,59.317,57.358,59.131,3788870,0
2016-02-05,59.101,59.131,57.593,58.45,3338994,0
2016-02-08,58.04,58.244,56.386,57.886,3863164,0
2016-02-09,57.465,60.026,57.465,59.19,4487135,0
2016-02-10,60.026,61.206,59.59,59.783,2993899,0
2016-02-11,58.928,60.563,58.536,59.987,4056910,0
2016-02-12,60.447,62.229,60.026,62.141,3269228,0
2016-02-16,62.598,63.841,62.317,63.368,4833171,0
2016-02-17,64.031,66.114,63.943,64.946,4419759,0
2016-02-18,62.433,63.973,62.336,63.252,7135099,0
2016-02-19,62.823,64.099,62.58,64.002,3126600,0
2016-02-22,64.488,65.775,64.459,65.053,5208538,0
2016-02-23,65.024,65.366,64.574,64.789,2600165,0
2016-02-24,64.174,65.758,63.577,65.533,3083013,0
2016-02-25,66.051,66.804,65.283,66.774,3599032,0
2016-02-26,67.429,67.459,66.285,66.627,2529738,0
2016-02-29,66.804,67.312,66.168,66.627,3000795,0
2016-03-01,66.804,67.634,66.754,67.391,2736176,0
2016-03-02,67.038,67.459,66.617,67.292,2202121,0
2016-03-03,67.038,67.464,66.539,67.147,2070724,0
2016-03-04,67.262,67.733,66.872,67.439,1328246,0
2016-03-07,66.978,67.987,66.825,67.987,2382237,0
2016-03-08,67.361,67.897,66.656,66.881,3807324,0
2016-03-09,67.203,67.232,66.569,67.058,1970420,0
2016-03-10,67.203,67.6,65.229,66.442,2333448,0
2016-03-11,67.429,67.624,66.867,67.351,1608722,0
2016-03-14,69.463,69.707,68.377,69.346,9155961,0
2016-03-15,68.494,69.443,68.445,68.837,4099227,0
2016-03-16,68.415,70.089,68.286,69.648,3460278,0
2016-03-17,69.393,70.215,68.965,70.195,4650486,0
2016-03-18,70.988,72.238,70.635,71.527,13839887,0
2016-03-21,70.938,71.223,70.215,70.684,13976738,0
2016-03-22,69.306,69.687,68.425,69.336,7347130,0
2016-03-23,68.974,69.249,67.644,68.047,7270485,0
2016-03-24,67.478,68.161,66.842,67.107,5752936,0
2016-03-28,68.533,70.235,68.435,69.746,6453695,0
2016-03-29,69.393,69.854,69.081,69.12,3976037,0
2016-03-30,69.806,70.167,68.856,69.951,1958816,0
2016-03-31,69.99,70.21,69.433,69.589,1797514,0
2016-04-01,65.973,66.549,65.014,65.63,15560215,0
2016-04-04,65.63,65.855,64.681,64.878,4802059,0
2016-04-05,64.408,64.614,63.801,64.368,4823776,0
2016-04-06,64.594,64.828,63.979,64.662,3133069,0
2016-04-07,64.418,64.554,63.651,64.065,3149356,0
2016-04-08,64.526,65.136,64.271,65.083,7125562,0
2016-04-11,65.259,66.549,65.171,65.62,5717015,0
2016-04-12,65.63,66.065,65.405,65.835,2930805,0
2016-04-13,66.362,66.472,65.874,66.118,2692090,0
2016-04-14,66.138,66.627,65.758,66.323,2620314,0
2016-04-15,66.372,67.048,66.257,66.402,3559407,0
2016-04-18,66.277,66.295,65.186,66.032,3699313,0
2016-04-19,66.108,67.292,65.874,66.295,3759659,0
2016-04-20,65.688,66.872,65.376,66.343,4613407,0
2016-04-21,66.217,67.703,66.217,66.706,3859618,0
2016-04-22,66.706,66.794,64.095,65.053,5275774,0
2016-04-25,65.259,65.582,64.926,65.484,2925522,0
2016-04-26,65.894,66.002,65.014,65.503,3885949,0
2016-04-27,65.553,67.366,65.513,67.147,5581026,0
2016-04-28,66.118,69.169,66.051,67.693,6264460,0
2016-04-29,67.439,68.856,67.107,68.514,5637776,0
2016-05-02,68.758,68.896,67.987,68.475,3511885,0
2016-05-03,68.093,68.817,67.585,68.534,3705593,0
2016-05-04,67.907,68.261,67.232,67.683,3072645,0
2016-05-05,67.897,68.275,67.497,67.723,2600020,0
2016-05-06,67.468,67.927,66.824,67.673,1752031,0
2016-05-09,67.848,67.987,67.156,67.585,1882687,0
2016-05-10,67.644,68.886,67.117,68.886,5726393,0
2016-05-11,68.748,68.748,67.213,67.381,2266018,0
2016-05-12,67.791,67.936,65.933,66.452,2571902,0
2016-05-13,66.198,66.921,64.828,65.385,3287147,0
2016-05-16,65.385,66.637,65.151,66.198,2226192,0
2016-05-17,66.198,66.881,65.513,65.753,2184961,0
2016-05-18,65.797,66.062,63.951,64.53,3680926,0
2016-05-19,63.971,64.077,62.959,63.802,2919562,0
2016-05-20,63.616,64.196,63.537,63.812,2544388,0
2016-05-23,63.852,63.951,63.326,63.696,1711180,0
2016-05-24,64,64.432,63.706,64.196,2031865,0
2016-05-25,64.196,65.148,63.991,65.011,2739407,0
2016-05-26,64.991,65.001,64.196,64.382,1774334,0
2016-05-27,64.579,65.148,64.402,65.119,1482192,0
2016-05-31,65.148,65.492,64.726,64.854,2135751,0
2016-06-01,65.036,66.08,64.49,65.944,3505684,0
2016-06-02,65.59,67.574,65.433,67.289,3489677,0
2016-06-03,66.66,67.172,65.797,66.809,2579687,0
2016-06-06,66.819,67.024,66.326,66.631,1542854,0
2016-06-07,66.847,66.926,66.003,66.1,2025915,0
2016-06-08,66.269,66.66,65.129,66.346,3049096,0
2016-06-09,65.934,66.21,65.473,66.013,1806432,0
2016-06-10,65.227,65.492,64.884,65.305,2113684,0
2016-06-13,65.158,65.797,64.756,64.776,2407621,0
2016-06-14,64.432,64.804,63.802,64.206,2962420,0
2016-06-15,64.285,65.532,64.235,64.54,2397221,0
2016-06-16,64.304,64.559,63.174,64.412,2302526,0
2016-06-17,64.402,65.393,64.333,65.276,2081167,0
2016-06-20,65.954,67.229,65.853,66.621,2784678,0
2016-06-21,66.514,66.611,65.924,66.495,2052760,0
2016-06-22,66.67,67.191,66.21,66.543,2640594,0
2016-06-23,67.162,67.752,66.819,67.712,2055729,0
2016-06-24,65.168,66.13,62.693,62.763,4737231,0
2016-06-27,62.172,62.669,59.776,60.11,5705224,0
2016-06-28,61.053,61.603,60.544,61.467,3592320,0
2016-06-29,62.055,64.167,62.035,63.735,3775912,0
2016-06-30,64.5,65.748,63.715,65.267,4088605,0
2016-07-01,65.197,66.68,64.904,66.572,2982139,0
2016-07-05,66.621,66.73,65.561,65.875,2675435,0
2016-07-06,65.502,66.73,65.119,66.641,1945479,0
2016-07-07,66.759,67.476,66.19,67.133,2653178,0
2016-07-08,67.752,68.777,67.605,68.596,3280616,0
2016-07-11,68.596,69.008,68.37,68.86,2786282,0
2016-07-12,69.205,70.215,69.185,69.979,2653316,0
2016-07-13,70.245,70.265,68.332,68.86,2992743,0
2016-07-14,69.626,69.724,69.076,69.185,1973279,0
2016-07-15,69.155,69.292,68.037,68.94,1652185,0
2016-07-18,68.93,69.485,68.732,69.125,1818340,0
2016-07-19,68.645,68.91,68.142,68.89,2796927,0
2016-07-20,68.95,69.165,68.487,68.615,1632877,0
2016-07-21,68.37,69.205,68.212,69.115,2254398,0
2016-07-22,69.036,69.843,68.792,69.714,1660349,0
2016-07-25,69.646,70.069,69.39,69.931,2347669,0
2016-07-26,69.834,70.436,69.43,70.383,2150379,0
2016-07-27,69.774,69.901,68.467,69.273,3551978,0
2016-07-28,68.272,70.354,67.762,70.245,3156687,0
2016-07-29,70.039,70.56,69.616,70.412,2044720,0
2016-08-01,70.205,70.451,69.46,69.911,1939864,0
2016-08-02,69.911,69.931,68.422,69.332,2126111,0
2016-08-03,69.175,70.119,68.89,70.029,2448630,0
2016-08-04,70.009,70.942,69.342,70.912,1609707,0
2016-08-05,71.384,71.827,71.011,71.403,1548889,0
2016-08-08,71.678,71.914,71.011,71.237,2451285,0
2016-08-09,71.325,71.669,70.451,70.56,1628865,0
2016-08-10,70.736,71.227,70.235,70.57,1890818,0
2016-08-11,70.687,71.051,70.354,70.805,1261727,0
2016-08-12,70.119,71.247,70.019,70.647,1423774,0
2016-08-15,70.795,71.827,70.726,71.571,1707473,0
2016-08-16,71.63,71.797,71.119,71.473,1978759,0
2016-08-17,71.62,71.758,70.982,71.698,1237100,0
2016-08-18,71.64,71.944,71.012,71.649,847509,0
2016-08-19,71.325,72.661,71.041,72.642,2028887,0
2016-08-22,72.337,72.582,71.316,71.698,3571048,0
2016-08-23,72.112,72.122,71.669,71.817,1415370,0
2016-08-24,71.659,71.954,71.031,71.178,1192876,0
2016-08-25,71.148,71.797,71.002,71.718,2646975,0
2016-08-26,71.993,72.267,71.247,71.493,2025904,0
2016-08-29,71.571,72.493,71.571,71.768,1776574,0
2016-08-30,71.924,71.934,70.893,71.031,1751492,0
2016-08-31,70.883,71.198,70.039,70.049,1778354,0
2016-09-01,70.119,70.657,69.607,69.853,2705467,0
2016-09-02,70.109,70.48,69.282,69.685,2147436,0
2016-09-06,69.646,69.824,68.703,68.811,1773999,0
2016-09-07,69.185,69.332,68.752,69.135,1344051,0
2016-09-08,69.245,69.245,68.625,68.772,1316495,0
2016-09-09,68.762,68.89,65.845,65.954,3009478,0
2016-09-12,65.492,67.722,65.345,67.584,2508542,0
2016-09-13,66.984,67.809,66.641,67.181,2681541,0
2016-09-14,66.984,67.917,66.234,67.259,3683498,0
2016-09-15,67.279,68.252,66.906,68.047,2373947,0
2016-09-16,67.829,67.878,66.896,67.457,2775084,0
2016-09-19,67.752,68.132,66.73,67.113,1527589,0
2016-09-20,67.672,69.714,67.427,68.683,9317362,0
2016-09-21,68.842,69.373,68.29,69.177,12381751,0
2016-09-22,69.572,69.759,68.556,68.852,9761916,0
2016-09-23,68.406,68.486,67.16,67.5,10999666,0
2016-09-26,68.25,68.28,66.089,66.228,4617638,0
2016-09-27,66.278,66.987,66.036,66.129,4387795,0
2016-09-28,66.119,66.515,65.784,66.455,3321691,0
2016-09-29,66.287,67.155,66.061,66.179,2555750,0
2016-09-30,66.475,66.811,66.031,66.405,5819844,0
2016-10-03,66.415,66.849,66.365,66.525,2335626,0
2016-10-04,66.405,66.515,65.957,66.189,2475079,0
2016-10-05,66.287,66.761,66.199,66.544,1922859,0
2016-10-06,66.425,66.711,65.922,66.582,1734462,0
2016-10-07,66.564,66.918,65.823,66.218,2546008,0
2016-10-10,66.622,67.126,66.445,66.465,1711363,0
2016-10-11,66.199,66.534,65.252,65.695,5031144,0
2016-10-12,65.685,66.149,65.518,65.991,1837507,0
2016-10-13,65.429,66.415,65.153,66.346,3195546,0
2016-10-14,66.505,66.937,66.089,66.525,2335779,0
2016-10-17,66.425,66.83,65.922,66.001,1536236,0
2016-10-18,66.791,67.136,66.307,66.898,2494571,0
2016-10-19,67.017,67.313,66.811,67.027,1471332,0
2016-10-20,66.821,66.918,65.873,66.475,1791464,0
2016-10-21,66.139,66.582,65.676,66.218,1096949,0
2016-10-24,66.821,67.529,66.435,66.455,2097682,0
2016-10-25,66.435,66.582,66.079,66.287,2018574,0
2016-10-26,65.567,66.069,65.005,65.775,3206282,0
2016-10-27,65.784,66.041,65.301,66.001,2222486,0
2016-10-28,66.061,66.947,65.775,66.515,1968031,0
2016-10-31,66.791,68.014,66.791,67.758,2735316,0
2016-11-01,67.738,68.054,66.811,67.382,3191023,0
2016-11-02,67.462,68.32,67.091,67.462,2960818,0
2016-11-03,67.638,68.446,67.462,68.29,3248609,0
2016-11-04,67.738,69.63,67.738,68.655,4205212,0
2016-11-07,69.689,70.192,69.315,70.124,3497818,0
2016-11-08,69.038,72.629,68.093,72.017,7604765,0
2016-11-09,70.182,73.26,70.025,73.063,4957299,0
2016-11-10,73.496,74.059,72.214,72.412,5043806,0
2016-11-11,72.147,72.851,71.751,72.383,2955018,0
2016-11-14,72.49,76.742,72.452,76.18,7414821,0
2016-11-15,75.942,76.781,75.686,76.643,3917179,0
2016-11-16,76.327,77.106,76.219,76.505,2394661,0
2016-11-17,76.447,76.959,76.17,76.407,2254954,0
2016-11-18,76.357,76.573,75.981,76.081,1620928,0
2016-11-21,76.278,77.052,76.121,76.546,2058057,0
2016-11-22,76.615,77.209,76.398,77.081,2441668,0
2016-11-23,76.833,77.349,76.565,77.309,1803685,0
2016-11-25,77.329,78.12,76.497,77.744,1039729,0
2016-11-28,76.784,77.744,76.268,77.299,3049002,0
2016-11-29,77.319,78.794,77.319,78.328,3272595,0
2016-11-30,78.288,78.6,77.259,78.001,3465041,0
2016-12-01,77.694,79.496,77.694,79.032,3510466,0
2016-12-02,78.398,79.476,78.011,78.418,2716425,0
2016-12-05,79.715,80.447,79.249,80.2,3480664,0
2016-12-06,80.2,81.288,79.873,81.268,2892539,0
2016-12-07,81.308,83.437,81.051,83.091,3953227,0
2016-12-08,83.249,83.754,82.324,82.665,3426448,0
2016-12-09,83.15,83.15,82.249,82.725,2394301,0
2016-12-12,82.606,83.15,81.942,83.081,1853533,0
2016-12-13,83.17,84.12,83.037,83.566,2488662,0
2016-12-14,83.715,84.21,82.932,83.111,1938501,0
2016-12-15,83.596,84.504,83.091,83.496,3296458,0
2016-12-16,84.052,85.299,83.467,85.2,9018977,0
2016-12-19,84.903,85.15,83.873,84.022,3131909,0
2016-12-20,84.427,84.923,83.969,84.259,2590152,0
2016-12-21,84.23,84.606,83.913,84.012,1808242,0
2016-12-22,84.13,84.16,82.506,82.903,2441385,0
2016-12-23,82.903,83.339,82.774,83.259,2321743,0
2016-12-27,83.665,83.853,83.121,83.309,1347731,0
2016-12-28,83.576,83.66,82.482,82.536,1539824,0
2016-12-29,82.744,82.912,82.289,82.496,1591032,0
2016-12-30,82.655,82.784,81.723,81.863,2427300,0
2017-01-03,82.526,83.022,80.903,81.685,3240371,0
2017-01-04,81.922,82.571,81.438,81.537,3263812,0
2017-01-05,81.258,82.249,80.854,80.971,2613721,0
2017-01-06,80.981,82.199,80.522,81.487,2318859,0
2017-01-09,81.24,81.882,80.794,81.438,2295961,0
2017-01-10,81.278,81.605,80.854,81.121,2159515,0
2017-01-11,81.467,82.596,80.991,82.022,2851718,0
2017-01-12,81.872,81.942,80.24,81.081,2234607,0
2017-01-13,81.121,81.834,81.121,81.824,1575255,0
2017-01-17,81.754,82.081,81.398,81.565,2099471,0
2017-01-18,81.595,82.274,81.258,82.18,1434344,0
2017-01-19,82.893,84.447,82.893,83.695,3423711,0
2017-01-20,84.032,84.913,83.329,83.546,2329631,0
2017-01-23,83.319,83.695,82.992,83.536,1200344,0
2017-01-24,83.516,84.13,83.19,83.675,1411673,0
2017-01-25,83.952,84.853,83.7,84.764,1928422,0
2017-01-26,84.943,85.388,84.694,84.992,2145096,0
2017-01-27,85.121,85.467,84.685,85.23,1679671,0
2017-01-30,84.982,84.982,83.749,84.417,2210335,0
2017-01-31,84.397,84.397,83.526,83.764,2357532,0
2017-02-01,83.655,84.368,83.437,83.803,2207858,0
2017-02-02,83.566,83.972,82.982,83.665,1773276,0
2017-02-03,83.933,84.675,83.933,84.606,1400525,0
2017-02-06,84.616,84.883,84.361,84.804,1208104,0
2017-02-07,84.714,85.482,84.704,84.962,1532478,0
2017-02-08,84.873,85.626,84.529,85.507,1848457,0
2017-02-09,85.705,86.11,85.408,85.933,2220389,0
2017-02-10,86.13,86.13,85.586,85.596,1745359,0
2017-02-13,85.982,86.557,85.73,86.517,1501520,0
2017-02-14,86.447,87.041,86.2,87.021,2184952,0
2017-02-15,86.704,88.576,86.407,88.576,3358102,0
2017-02-16,88.219,90.17,87.625,88.556,3314941,0
2017-02-17,88.399,88.773,86.378,88.476,4160026,0
2017-02-21,87.665,87.992,86.874,87.121,3517915,0
2017-02-22,87.131,87.459,87.041,87.111,1906251,0
2017-02-23,87.249,87.419,86.395,86.435,1879124,0
2017-02-24,86.465,87.021,86.237,86.515,2502907,0
2017-02-27,86.405,87.081,86.187,86.882,1535957,0
2017-02-28,86.743,87.18,86.326,86.425,2488022,0
2017-03-01,86.931,88.353,86.813,87.915,2530509,0
2017-03-02,87.627,87.627,86.653,86.941,2787472,0
2017-03-03,86.773,87.124,85.859,86.227,2061541,0
2017-03-06,86.018,86.466,85.501,86.157,2067921,0
2017-03-07,86.097,86.276,85.372,85.591,1882251,0
2017-03-08,85.392,86.147,85.074,85.829,2621935,0
2017-03-09,85.879,86.545,85.491,85.749,1796452,0
2017-03-10,86.415,86.455,85.471,86.057,2097217,0
2017-03-13,86.207,86.515,85.859,86.465,2250774,0
2017-03-14,86.296,86.296,85.69,85.71,2072331,0
2017-03-15,86.117,87.518,86.107,87.249,2025230,0
2017-03-16,87.249,87.925,86.783,87.489,1858488,0
2017-03-17,87.817,87.915,87.319,87.757,2423715,0
2017-03-20,87.767,88.651,87.737,88.105,2212421,0
2017-03-21,89.435,90.975,88.095,88.521,5521988,0
2017-03-22,88.691,91.661,88.471,91.542,4569819,0
2017-03-23,91.542,93.082,91.482,92.535,4688871,0
2017-03-24,92.893,93.25,92.644,92.893,2248176,0
2017-03-27,92.386,92.922,91.852,92.565,2117448,0
2017-03-28,92.565,94.374,92.396,93.876,2240964,0
2017-03-29,93.4,94.085,93.25,93.976,1648541,0
2017-03-30,93.787,94.8,93.787,94.026,2078947,0
2017-03-31,93.986,94.359,93.38,93.568,2189747,0
2017-04-03,93.668,93.916,91.482,92.148,3659377,0
2017-04-04,92.068,92.386,91.328,91.87,3065459,0
2017-04-05,92.198,92.619,90.955,91.363,2656901,0
2017-04-06,91.303,91.552,90.479,91.174,2476968,0
2017-04-07,91.134,91.134,89.664,90.618,2974005,0
2017-04-10,90.449,91.124,90.071,90.469,2065194,0
2017-04-11,90.568,90.995,90.201,90.807,2750114,0
2017-04-12,91.383,91.403,90.29,91.154,3073707,0
2017-04-13,91.105,91.522,90.727,90.955,2208709,0
2017-04-17,91.313,91.378,91.005,91.353,1252735,0
2017-04-18,90.995,91.651,89.415,91.422,3090057,0
2017-04-19,91.492,91.82,90.588,90.896,1999819,0
2017-04-20,91.363,92.376,90.081,92.168,2748223,0
2017-04-21,92.168,92.346,91.641,91.87,2464605,0
2017-04-24,93.042,93.29,92.545,92.913,2097341,0
2017-04-25,93.38,94.154,93.141,93.956,1648540,0
2017-04-26,93.946,96.192,93.748,95.674,3638115,0
2017-04-27,95.694,95.804,94.8,95.118,3679185,0
2017-04-28,95.288,95.396,93.092,93.807,2878669,0
2017-05-01,94.105,95.436,93.846,94.96,1687078,0
2017-05-02,95.298,96.539,95.118,96.47,2494269,0
2017-05-03,96.569,96.678,95.933,96.36,2402757,0
2017-05-04,96.559,96.748,96.042,96.241,2587821,0
2017-05-05,96.588,96.588,96.112,96.42,3058356,0
2017-05-08,96.46,96.916,95.268,95.744,3970771,0
2017-05-09,100.54,102.55,98.705,101.83,6765509,0
2017-05-10,101.68,102.76,101.05,102.57,2628195,0
2017-05-11,102.41,102.95,101.9,102.15,1633171,0
2017-05-12,102.1,102.43,101.39,101.78,1970718,0
2017-05-15,101.74,103.66,101.59,103.38,2428402,0
2017-05-16,103.83,103.84,102.76,103.31,2421181,0
2017-05-17,102.73,102.76,101.72,101.77,1950616,0
2017-05-18,101.79,103.36,101.4,102.19,3524634,0
2017-05-19,102.23,102.91,102.03,102.48,1983920,0
2017-05-22,102.59,103.98,102.35,103.87,2023035,0
2017-05-23,103.77,105.18,103.53,105.14,2877101,0
2017-05-24,105.6,105.75,105.16,105.53,1661180,0
2017-05-25,105.65,107.09,105.65,106.18,5180342,0
2017-05-26,106.33,107.14,106.2,106.54,1800732,0
2017-05-30,106.29,106.88,106.06,106.38,2136251,0
2017-05-31,106.65,107.32,106.04,107.29,3023984,0
2017-06-01,107.64,108.63,107.29,108.32,1784256,0
2017-06-02,108.53,110.14,108.4,109.69,2895868,0
2017-06-05,109.73,109.98,107.44,107.83,2200972,0
2017-06-06,106.96,107.15,104.57,104.64,4546690,0
2017-06-07,105.15,105.25,102.78,104.77,4518536,0
2017-06-08,104.21,104.82,102.06,104.73,3326972,0
2017-06-09,104.63,105.11,101.52,102.08,3641641,0
2017-06-12,101.45,102.15,100.43,101.73,5052276,0
2017-06-13,102.21,103.54,101.91,103.53,2988392,0
2017-06-14,104.03,104.56,102.51,103.56,2323856,0
2017-06-15,103.01,104.47,102.2,104.39,1565183,0
2017-06-16,104.06,104.96,103.62,104.15,3973502,0
2017-06-19,104.66,105.96,104.29,105.58,1642292,0
2017-06-20,105.08,105.53,103.81,103.84,1646989,0
2017-06-21,103.97,104.41,103.32,103.78,1446192,0
2017-06-22,103.74,104.05,103.05,103.54,1482088,0
2017-06-23,103.46,104.1,102.98,103.71,6273328,0
2017-06-26,103.72,104.8,103.17,103.58,2118988,0
2017-06-27,103.19,103.21,100.55,100.69,2728119,0
2017-06-28,100.66,102.17,100.14,101.64,2066110,0
2017-06-29,101.82,102,98.75,99.88,3062964,0
2017-06-30,100.84,100.88,99.95,99.98,2846918,0
2017-07-03,100.27,100.66,99.59,99.78,1235051,0
2017-07-05,99.97,101.22,99.72,100.83,2298583,0
2017-07-06,100.12,100.41,99.049,99.318,1991046,0
2017-07-07,99.368,100.4,99.099,100.02,2450282,0
2017-07-10,99.9,100.55,99.228,100.37,1528640,0
2017-07-11,100,100.61,99.498,100.39,1799708,0
2017-07-12,101.31,101.71,100.34,100.46,1782789,0
2017-07-13,100.66,100.9,100.13,100.36,1401079,0
2017-07-14,100.47,101.03,99.84,100.65,1328333,0
2017-07-17,100.55,101.61,100.27,101.01,1233932,0
2017-07-18,100.64,101.97,100.3,101.66,1371614,0
2017-07-19,101.54,102.27,101.11,101.9,1060432,0
2017-07-20,101.85,102.59,101.57,102.06,1620702,0
2017-07-21,101.71,102.72,101.68,102.51,1368476,0
2017-07-24,102.69,102.78,102.27,102.37,1511100,0
2017-07-25,102.81,102.98,102.3,102.72,1531741,0
2017-07-26,103.05,104.49,102.13,102.7,2614872,0
2017-07-27,103.14,104.06,102.64,103.71,2071878,0
2017-07-28,103.29,104.26,102.93,103,2011286,0
2017-07-31,103.4,104.62,103.23,103.84,1252538,0
2017-08-01,104.45,105.2,104.26,104.78,1302516,0
2017-08-02,104.03,104.39,101.71,103.15,2189714,0
2017-08-03,103.27,104.84,103.11,103.31,2257799,0
2017-08-04,103.72,104.7,103.3,104.67,3077933,0
2017-08-07,106.64,107.27,105.35,105.82,4838271,0
2017-08-08,100.61,104.41,100.2,103.6,4633285,0
2017-08-09,102.76,102.86,100.87,101.01,2787075,0
2017-08-10,100.62,100.66,98.87,99.189,3924413,0
2017-08-11,99.169,99.83,98.531,99.069,2159832,0
2017-08-14,99.86,100.12,99.338,99.74,2584193,0
2017-08-15,99.99,100.7,99.6,100.07,1608785,0
2017-08-16,100.26,100.51,99.358,99.97,1912318,0
2017-08-17,99.85,99.85,97.474,97.514,2564517,0
2017-08-18,97.474,98.411,96.577,97.703,1586750,0
2017-08-21,97.833,98.875,97.664,98.75,1496565,0
2017-08-22,99.21,102.41,98.86,102,2592716,0
2017-08-23,101.15,101.7,100.27,100.43,2749752,0
2017-08-24,100.56,101.03,99.58,99.95,1364972,0
2017-08-25,100.79,100.97,100.15,100.66,1346355,0
2017-08-28,100.99,100.99,100.24,100.72,1389257,0
2017-08-29,99.91,100.54,99.581,100.23,1285617,0
2017-08-30,100.76,103.75,100.56,103.64,1949914,0
2017-08-31,103.71,104.35,102.81,103.58,1837114,0
2017-09-01,104.02,104.25,103.42,103.8,1258055,0
2017-09-05,103.67,103.82,101.11,102.28,1886720,0
2017-09-06,102.68,102.86,101.22,101.8,1263386,0
2017-09-07,102.13,102.24,101.21,101.76,1661419,0
2017-09-08,101.73,104.44,101.61,103.43,1892347,0
2017-09-11,103.82,106.2,103.82,104.63,2974882,0
2017-09-12,104.66,105.48,104.29,105.08,1269634,0
2017-09-13,105,106.92,104.71,106.77,1821671,0
2017-09-14,106.34,106.96,105.65,106.39,3517535,0
2017-09-15,105.97,105.97,104.39,105.39,2760195,0
2017-09-18,105.77,106.48,105.45,105.54,2274159,0
2017-09-19,105.58,107.43,105.072,107.35,2135409,0
2017-09-20,107.3,108.24,106.84,107.69,3489445,0
2017-09-21,107.84,108.5,107.33,107.57,1911798,0
2017-09-22,107.18,108.07,107,107.88,1179138,0
2017-09-25,107.85,109.97,107.43,108.87,3708992,0
2017-09-26,109.07,109.65,107.96,108.07,2824999,0
2017-09-27,108.36,108.96,107.43,108.36,3532231,0
2017-09-28,108.15,110.06,107.96,110,1821501,0
2017-09-29,109.67,111.32,109.2,110.26,3558745,0
2017-10-02,110.35,111.46,109.7,110.53,1545207,0
2017-10-03,110.39,110.84,108.99,109.4,2224872,0
2017-10-04,109.25,109.54,108.31,108.82,2720015,0
2017-10-05,109.22,111.5,108.87,111.27,3459129,0
2017-10-06,111.24,111.77,110.74,111.76,1872285,0
2017-10-09,111.96,112.79,111.7,112.76,1308993,0
2017-10-10,112.88,114.11,112.46,114.08,1921419,0
2017-10-11,113.89,114.41,113.69,114.13,1337790,0
2017-10-12,114.07,114.87,113.65,114.46,1755546,0
2017-10-13,115,115.305,114.4,115.11,1690312,0
2017-10-16,115,115.4,113.815,114.75,4016200,0
2017-10-17,114.55,115.08,114.17,115.04,743957,0
2017-10-18,115.31,116.67,115.05,115.77,2457821,0
2017-10-19,115.35,115.41,114.54,115.2,1694286,0
2017-10-20,115.49,115.61,114.4,115.02,2545237,0
2017-10-23,115.06,115.52,114.85,115.31,1409337,0
2017-10-24,115.77,117.09,115.44,116.81,1697080,0
2017-10-25,116.11,117.04,115.57,116.33,2885591,0
2017-10-26,117.53,119.36,116.4,118.81,2637154,0
2017-10-27,117.27,119.425,117.27,118.87,2067384,0
2017-10-30,118.44,118.97,117.52,118.52,1841346,0
2017-10-31,118.62,119.91,118.32,119.48,1712807,0
2017-11-01,120.51,120.92,119.6,120.16,1381031,0
2017-11-02,120.44,121.253,119.02,119.64,3713451,0
2017-11-03,119.69,121.58,119.61,121.55,4043277,0
2017-11-06,121.34,123.03,120.85,121.98,2838285,0
2017-11-07,122.21,122.21,120.66,120.89,5249999,0
2017-11-08,121,124.34,119.19,119.98,6335341,0
2017-11-09,119.26,120.12,118.13,118.81,3317575,0
2017-11-10,119.04,120.87,118.01,120.11,3377034,0
