Date,Open,High,Low,Close,Volume,OpenInt
1993-03-19,0.5428,0.5753,0.5186,0.5268,55569665,0
1993-03-22,0.5186,0.5186,0.5024,0.5024,8393233,0
1993-03-23,0.5024,0.5186,0.5024,0.5024,5123101,0
1993-03-24,0.5186,0.5186,0.5024,0.5186,2260691,0
1993-03-25,0.5268,0.5428,0.5186,0.5347,2623412,0
1993-03-26,0.5428,0.5753,0.5347,0.551,5131542,0
1993-03-29,0.5672,0.5672,0.551,0.5591,4543872,0
1993-03-30,0.5591,0.5753,0.551,0.5672,2350663,0
1993-03-31,0.5753,0.5753,0.5591,0.5753,2049805,0
1993-04-01,0.5672,0.5753,0.5591,0.5672,877282,0
1993-04-02,0.5753,0.5753,0.5591,0.5753,1175333,0
1993-04-05,0.5753,0.5753,0.5591,0.5753,272744,0
1993-04-06,0.5672,0.5753,0.5591,0.5591,539865,0
1993-04-07,0.5753,0.5753,0.5591,0.5753,843540,0
1993-04-08,0.5753,0.5753,0.5591,0.5753,584854,0
1993-04-12,0.5753,0.5753,0.5672,0.5672,115285,0
1993-04-13,0.5753,0.6078,0.5672,0.5834,1248439,0
1993-04-14,0.5834,0.6321,0.5834,0.6078,3818431,0
1993-04-15,0.6159,0.6159,0.5753,0.5834,2187582,0
1993-04-16,0.5915,0.5992,0.5834,0.5915,1273746,0
1993-04-19,0.5915,0.5915,0.5753,0.5753,1031933,0
1993-04-20,0.5753,0.5753,0.5591,0.5753,1456515,0
1993-04-21,0.5672,0.6159,0.5591,0.5992,1954201,0
1993-04-22,0.6078,0.648,0.5915,0.6321,1841731,0
1993-04-23,0.648,0.6644,0.6321,0.6644,1152840,0
1993-04-26,0.6563,0.6806,0.6401,0.6723,2173520,0
1993-04-27,0.6723,0.705,0.6644,0.705,1799556,0
1993-04-28,0.705,0.7534,0.705,0.7453,4875665,0
1993-04-29,0.7453,0.7534,0.6723,0.7129,5069682,0
1993-04-30,0.7291,0.7534,0.7129,0.7534,3219512,0
1993-05-03,0.7453,0.7614,0.7453,0.7614,1107850,0
1993-05-04,0.7534,0.7614,0.7291,0.7291,995377,0
1993-05-05,0.7291,0.7534,0.7291,0.737,632655,0
1993-05-06,0.7534,0.7534,0.737,0.7534,95602,0
1993-05-07,0.7534,0.802,0.7534,0.794,1169713,0
1993-05-10,0.794,0.8347,0.794,0.8347,3641286,0
1993-05-11,0.8347,0.8347,0.8105,0.8347,1757378,0
1993-05-12,0.8347,0.8347,0.8181,0.8347,1144404,0
1993-05-13,0.8347,0.8347,0.794,0.794,1588667,0
1993-05-14,0.794,0.8181,0.794,0.802,1436833,0
1993-05-17,0.802,0.8347,0.802,0.8266,368346,0
1993-05-18,0.8347,0.8588,0.8347,0.8588,1192203,0
1993-05-19,0.8588,0.8588,0.8426,0.8426,1240005,0
1993-05-20,0.8666,0.8666,0.8426,0.8505,607347,0
1993-05-21,0.8666,0.8666,0.8426,0.8666,227754,0
1993-05-24,0.8588,0.8588,0.802,0.8105,981320,0
1993-05-25,0.8105,0.8181,0.8105,0.8181,722631,0
1993-05-26,0.8105,0.8347,0.8105,0.8347,250247,0
1993-05-27,0.8181,0.8347,0.8105,0.8266,989754,0
1993-05-28,0.8105,0.8266,0.8105,0.8266,137778,0
1993-06-01,0.8105,0.8266,0.8105,0.8105,269932,0
1993-06-02,0.8266,0.8266,0.8105,0.8105,81544,0
1993-06-03,0.8105,0.8266,0.8105,0.8105,258685,0
1993-06-04,0.8105,0.8266,0.7453,0.7614,1675837,0
1993-06-07,0.7614,0.7777,0.7534,0.7777,1453700,0
1993-06-08,0.7614,0.7614,0.6887,0.721,3109855,0
1993-06-09,0.7453,0.7614,0.721,0.7453,1400278,0
1993-06-10,0.7453,0.7698,0.7453,0.7614,250247,0
1993-06-11,0.794,0.8347,0.7777,0.8347,829481,0
1993-06-14,0.8347,0.8666,0.8181,0.8588,4428591,0
1993-06-15,0.8666,0.8748,0.8505,0.8666,1304675,0
1993-06-16,0.8748,0.9482,0.8666,0.94,3053620,0
1993-06-17,0.9317,0.94,0.9236,0.94,3601918,0
1993-06-18,0.9236,0.94,0.9236,0.94,545488,0
1993-06-21,0.956,1.0126,0.9317,0.9964,1183770,0
1993-06-22,1.0126,1.0856,0.9803,0.9884,2744321,0
1993-06-23,1.0291,1.0291,1.0046,1.0291,2688082,0
1993-06-24,1.0291,1.0939,0.9964,1.0614,1001001,0
1993-06-25,1.0856,1.0856,1.0532,1.0532,1720825,0
1993-06-28,1.0614,1.0777,1.0532,1.0532,472383,0
1993-06-29,1.0777,1.0777,1.0291,1.0291,430207,0
1993-06-30,1.0126,1.0369,1.0126,1.0369,129341,0
1993-07-01,1.0126,1.0291,1.0126,1.0126,154649,0
1993-07-02,1.0369,1.0369,1.0046,1.0291,939141,0
1993-07-06,1.0046,1.0291,1.0046,1.0046,202449,0
1993-07-07,1.0291,1.0291,0.9964,0.9964,461135,0
1993-07-08,0.9964,1.021,0.9964,1.021,551114,0
1993-07-09,1.021,1.021,0.9964,1.0126,534240,0
1993-07-12,1.0291,1.0291,0.9964,1.021,854788,0
1993-07-13,1.021,1.021,0.9964,0.9964,1009438,0
1993-07-14,1.0532,1.1016,1.0291,1.0777,14542644,0
1993-07-15,1.0777,1.0856,1.0291,1.0453,3140782,0
1993-07-16,1.0291,1.0453,0.9643,0.9803,3441649,0
1993-07-19,0.9803,0.9964,0.9482,0.9482,1119093,0
1993-07-20,0.9803,0.9803,0.94,0.94,9546071,0
1993-07-21,0.94,0.9803,0.94,0.9803,388027,0
1993-07-22,0.9803,0.9964,0.9482,0.9964,3050806,0
1993-07-23,0.9964,0.9964,0.9803,0.9803,9487020,0
1993-07-26,0.9803,1.0126,0.9803,1.0126,2426584,0
1993-07-27,1.0126,1.0126,0.9884,1.0126,3005814,0
1993-07-28,1.0126,1.0126,0.9884,0.9884,22493,0
1993-07-29,0.9884,1.021,0.9884,0.9964,5724831,0
1993-07-30,1.0126,1.0291,0.9964,1.0126,866036,0
1993-08-02,0.9964,1.0369,0.9964,1.0369,2803366,0
1993-08-03,1.0046,1.0369,1.0046,1.0046,202449,0
1993-08-04,1.0369,1.0369,1.0046,1.0369,75919,0
1993-08-05,1.0369,1.0453,1.0126,1.0369,539865,0
1993-08-06,1.021,1.0939,1.021,1.0939,877282,0
1993-08-09,1.0939,1.0939,1.0532,1.0614,677644,0
1993-08-10,1.0614,1.1016,1.0614,1.0856,1397468,0
1993-08-11,1.1016,1.1099,1.0453,1.0453,2080733,0
1993-08-12,1.0614,1.2152,1.0614,1.1911,10271514,0
1993-08-13,1.2396,1.337,1.2152,1.2883,4504506,0
1993-08-16,1.296,1.3206,1.272,1.3126,1830486,0
1993-08-18,1.3206,1.3689,1.3126,1.3689,8114864,0
1993-08-19,1.4097,1.4097,1.3689,1.3774,4065866,0
1993-08-20,1.3689,1.4018,1.353,1.3774,4844738,0
1993-08-23,1.3853,1.3853,1.353,1.3689,1529623,0
1993-08-24,1.353,1.499,1.353,1.4828,3714395,0
1993-08-25,1.5149,1.6854,1.499,1.5719,15054392,0
1993-08-26,1.5961,1.6607,1.5557,1.6527,4102419,0
1993-08-27,1.6527,1.7016,1.6204,1.6854,3495070,0
1993-08-30,1.6854,1.7016,1.6204,1.7016,2682458,0
1993-08-31,1.6854,1.7016,1.6367,1.6527,2589669,0
1993-09-01,1.6204,1.6446,1.4828,1.6123,7091371,0
1993-09-02,1.6123,1.6934,1.5961,1.6769,14028083,0
1993-09-03,1.7016,1.7906,1.6934,1.7581,8022073,0
1993-09-07,1.7744,1.8553,1.7663,1.823,4667592,0
1993-09-08,1.7581,1.7823,1.7016,1.7416,4588863,0
1993-09-09,1.7256,1.7416,1.6607,1.7016,4403281,0
1993-09-10,1.6934,1.7256,1.6934,1.7096,4057431,0
1993-09-13,1.7256,1.7416,1.6854,1.6934,2010439,0
1993-09-14,1.7416,1.7416,1.5961,1.7016,2719014,0
1993-09-15,1.7016,1.7256,1.588,1.7016,5475988,0
1993-09-16,1.7256,1.7581,1.669,1.669,2432212,0
1993-09-17,1.669,1.6854,1.6367,1.6769,2291617,0
1993-09-20,1.7016,1.7581,1.669,1.7016,2475792,0
1993-09-21,1.7416,1.7581,1.6527,1.7256,4400469,0
1993-09-22,1.7581,1.7581,1.7016,1.7339,2794929,0
1993-09-23,1.7581,1.7581,1.669,1.7416,2454706,0
1993-09-24,1.7016,1.7581,1.7016,1.7256,1990755,0
1993-09-27,1.7016,1.7581,1.6854,1.6854,4712582,0
1993-09-28,1.6854,1.7256,1.6367,1.669,2454706,0
1993-09-29,1.669,1.8309,1.6367,1.815,14910993,0
1993-09-30,1.8958,1.8958,1.7744,1.8472,6192997,0
1993-10-01,1.8472,1.9364,1.7906,1.9364,6902977,0
1993-10-04,1.9364,1.9689,1.8472,1.8472,2027309,0
1993-10-05,1.8798,1.8798,1.7256,1.8472,3204049,0
1993-10-06,1.8472,1.8798,1.8309,1.8472,3930900,0
1993-10-07,1.8798,1.8798,1.8309,1.8636,2266312,0
1993-10-08,1.8309,1.9851,1.8309,1.9689,5581428,0
1993-10-11,1.9851,2.0987,1.9119,2.0253,5453491,0
1993-10-12,2.058,2.2039,2.0253,2.1956,7828058,0
1993-10-13,2.5196,2.5196,2.3984,2.4225,14830854,0
1993-10-14,2.4305,2.4469,2.293,2.4143,7099802,0
1993-10-15,2.4305,2.4873,2.3984,2.4305,2460326,0
1993-10-18,2.4305,2.4305,2.309,2.309,7361299,0
1993-10-19,2.3417,2.3417,2.1308,2.1308,4269721,0
1993-10-20,2.1308,2.1876,2.1146,2.1146,3998384,0
1993-10-21,2.1472,2.1472,1.9527,2.0743,4386412,0
1993-10-22,2.0743,2.1876,2.0253,2.163,4656346,0
1993-10-25,2.163,2.163,2.0743,2.1146,1594291,0
1993-10-26,2.058,2.163,2.058,2.1472,1578828,0
1993-10-27,2.1472,2.3254,2.1472,2.293,4048995,0
1993-10-28,2.3254,2.3417,2.2687,2.2687,1716606,0
1993-10-29,2.309,2.3254,2.2687,2.2687,1268124,0
1993-11-01,2.309,2.3254,2.2362,2.293,926488,0
1993-11-02,2.3417,2.3984,2.3254,2.3417,4396255,0
1993-11-03,2.3984,2.3984,2.3417,2.3417,1419959,0
1993-11-04,2.3417,2.3984,2.3417,2.3576,3115477,0
1993-11-05,2.3254,2.4305,2.309,2.3984,2740100,0
1993-11-08,2.4305,2.4305,2.3821,2.3984,1733479,0
1993-11-09,2.4305,2.4711,2.3984,2.4549,17286964,0
1993-11-10,2.4711,2.617,2.4469,2.5928,8546475,0
1993-11-11,2.6818,2.6981,2.536,2.5764,3994166,0
1993-11-12,2.5603,2.5764,2.4469,2.5035,1613972,0
1993-11-15,2.5035,2.5035,2.3984,2.4469,3936525,0
1993-11-16,2.4469,2.4711,2.3821,2.4143,2991757,0
1993-11-17,2.4143,2.4143,2.3576,2.3739,1158462,0
1993-11-18,2.3984,2.3984,2.2362,2.2687,3119701,0
1993-11-19,2.2362,2.293,2.1146,2.1472,3985730,0
1993-11-22,2.1146,2.1472,1.9202,1.9851,3729855,0
1993-11-23,2.0095,2.1146,1.9851,2.0095,5856987,0
1993-11-24,2.0743,2.1876,2.0416,2.1713,1888125,0
1993-11-26,2.1876,2.3254,2.163,2.293,1022091,0
1993-11-29,2.3576,2.3576,2.2524,2.2524,1147215,0
1993-11-30,2.293,2.309,2.2039,2.2687,4595891,0
1993-12-01,2.309,2.3821,2.2524,2.3417,2796341,0
1993-12-02,2.3821,2.3821,2.3254,2.3417,783085,0
1993-12-03,2.3984,2.7142,2.3821,2.6412,6118483,0
1993-12-06,2.4469,2.5764,2.4469,2.5196,4311900,0
1993-12-07,2.5764,2.609,2.5196,2.5603,1954201,0
1993-12-08,2.5928,2.5928,2.5035,2.5196,663584,0
1993-12-09,2.4711,2.5035,2.4305,2.5035,1414335,0
1993-12-10,2.5196,2.5928,2.4711,2.5603,1680052,0
1993-12-13,2.5603,2.5764,2.536,2.536,1699734,0
1993-12-14,2.536,2.5764,2.4711,2.4711,2913029,0
1993-12-15,2.4711,2.5196,2.4469,2.4873,2083545,0
1993-12-16,2.4873,2.536,2.4711,2.5035,508937,0
1993-12-17,2.536,2.6653,2.5196,2.625,3987137,0
1993-12-20,2.6653,2.6818,2.625,2.6333,769026,0
1993-12-21,2.6653,2.6653,2.5603,2.5603,1660370,0
1993-12-22,2.5928,2.5928,2.5196,2.5764,1788309,0
1993-12-23,2.5764,2.5764,2.5196,2.5764,1110663,0
1993-12-27,2.5196,2.5764,2.4873,2.5035,659368,0
1993-12-28,2.4873,2.5196,2.4305,2.4873,2208672,0
1993-12-29,2.4711,2.6412,2.4711,2.6412,2075109,0
1993-12-30,2.6412,2.6818,2.5928,2.6818,1103631,0
1993-12-31,2.6818,2.7708,2.6412,2.7708,1833294,0
1994-01-03,2.7305,2.7305,2.536,2.625,2710578,0
1994-01-04,2.4873,2.5764,2.3417,2.536,4884102,0
1994-01-05,2.5196,2.536,2.4873,2.5196,2675433,0
1994-01-06,2.5196,2.5196,2.3821,2.4469,1765810,0
1994-01-07,2.3984,2.5196,2.3254,2.4873,2359101,0
1994-01-10,2.5196,2.536,2.4469,2.536,815424,0
1994-01-11,2.5196,2.6653,2.5196,2.625,875875,0
1994-01-12,2.6818,2.8196,2.6412,2.7953,4030721,0
1994-01-13,2.7708,2.7872,2.6981,2.7305,1450889,0
1994-01-14,2.8196,2.8599,2.6818,2.7305,7863207,0
1994-01-17,2.7305,2.8599,2.7305,2.8278,2084951,0
1994-01-18,2.8599,2.8924,2.8032,2.8599,2397062,0
1994-01-19,2.7872,2.8032,2.7305,2.7305,2184773,0
1994-01-20,2.7305,2.933,2.7305,2.933,3299650,0
1994-01-21,2.9655,2.9655,2.8196,2.8196,1838919,0
1994-01-24,2.8196,2.8762,2.8196,2.8441,3608948,0
1994-01-25,2.8599,2.9086,2.8196,2.8762,1606944,0
1994-01-26,2.9086,2.9086,2.8196,2.8441,918055,0
1994-01-27,2.8762,2.8762,2.8032,2.8599,1088166,0
1994-01-28,2.8599,2.8599,2.8032,2.8519,275553,0
1994-01-31,2.8599,2.8762,2.8032,2.8196,670615,0
1994-02-01,2.8196,2.8599,2.7708,2.7872,1664587,0
1994-02-02,2.8196,2.8196,2.6981,2.6981,1053017,0
1994-02-03,2.6412,2.6818,2.536,2.6818,2622005,0
1994-02-04,2.6818,2.6818,2.5764,2.5764,1363723,0
1994-02-07,2.5196,2.6818,2.5035,2.6818,3254661,0
1994-02-08,2.7305,2.8599,2.6818,2.8441,1383408,0
1994-02-09,2.8196,2.8762,2.7872,2.8196,1438236,0
1994-02-10,2.8599,2.8599,2.6818,2.6981,534240,0
1994-02-11,2.7142,2.7142,2.625,2.625,250247,0
1994-02-14,2.609,2.8441,2.5928,2.8196,2865225,0
1994-02-15,2.8196,2.8599,2.7708,2.8032,1321549,0
1994-02-16,2.8441,2.8924,2.8032,2.8441,1713791,0
1994-02-17,2.8762,2.9655,2.8441,2.8599,3108450,0
1994-02-18,2.8762,2.9086,2.8599,2.8599,653742,0
1994-02-22,2.8924,2.9086,2.8599,2.8762,1131752,0
1994-02-23,2.9086,2.9974,2.8924,2.9974,2277560,0
1994-02-24,2.9974,3.0544,2.9086,2.9974,1691299,0
1994-02-25,3.0382,3.103,2.9817,3.0544,4706960,0
1994-02-28,3.0869,3.1599,3.0544,3.1599,2155244,0
1994-03-01,3.1922,3.2165,3.0382,3.103,2659967,0
1994-03-02,2.9817,3.1434,2.9817,3.103,2079328,0
1994-03-03,3.1434,3.1599,3.0544,3.0869,607347,0
1994-03-04,3.0544,3.103,2.9974,3.0544,822448,0
1994-03-07,3.0869,3.1434,3.0544,3.0708,783085,0
1994-03-08,3.1276,3.1276,3.0544,3.1276,970071,0
1994-03-09,3.1434,3.1434,2.9974,3.103,2501100,0
1994-03-10,3.103,3.103,2.9974,2.9974,1036147,0
1994-03-11,3.0869,3.103,3.0058,3.0464,1509938,0
1994-03-14,3.0869,3.0869,3.0382,3.0708,898368,0
1994-03-15,3.0869,3.2165,3.0382,3.1762,2003411,0
1994-03-16,3.1922,3.2814,3.1434,3.2489,2023091,0
1994-03-17,3.2651,3.3219,3.2327,3.2489,1664587,0
1994-03-18,3.2651,3.338,3.2165,3.2489,683268,0
1994-03-21,3.2489,3.2814,3.103,3.1762,1934519,0
1994-03-22,3.1434,3.2327,3.1434,3.2327,849165,0
1994-03-23,3.2327,3.2327,3.1276,3.1922,1374972,0
1994-03-24,3.1762,3.1762,2.9817,3.0544,1763001,0
1994-03-25,3.0708,3.0869,2.8441,2.8519,2987539,0
1994-03-28,2.8924,2.9086,2.609,2.7872,6678034,0
1994-03-29,2.7872,2.7872,2.6412,2.6818,5269317,0
1994-03-30,2.6412,2.7546,2.5928,2.6575,3454300,0
1994-03-31,2.6981,2.7708,2.609,2.7142,1778466,0
1994-04-04,2.5764,2.6818,2.536,2.6653,1694111,0
1994-04-05,2.8519,3.0382,2.7708,2.9572,3106105,0
1994-04-06,2.933,3.0058,2.7142,2.8762,1469639,0
1994-04-07,2.9005,2.933,2.8519,2.8762,545488,0
1994-04-08,2.9005,3.0869,2.8196,2.9005,2165087,0
1994-04-11,2.933,3.0382,2.8519,2.9817,4427654,0
1994-04-12,2.9817,2.9817,2.7953,2.8113,2487506,0
1994-04-13,2.8196,2.8762,2.609,2.7466,2297240,0
1994-04-14,2.6653,2.7466,2.5275,2.7142,2319735,0
1994-04-15,2.6653,2.7466,2.5603,2.5603,4090232,0
1994-04-18,2.5603,2.6333,2.3173,2.3821,2000128,0
1994-04-19,2.4062,2.5035,2.2605,2.3417,1307488,0
1994-04-20,2.3173,2.3173,2.0497,2.1066,6185969,0
1994-04-21,2.1876,2.4225,2.1308,2.3739,3788436,0
1994-04-22,2.7142,2.7953,2.4792,2.6898,8047383,0
1994-04-25,2.7708,3.0382,2.6333,2.9572,3060178,0
1994-04-26,2.9572,3.0869,2.8196,3.0869,3310429,0
1994-04-28,3.0869,3.119,2.8519,2.8924,4114604,0
1994-04-29,2.8762,2.9817,2.8519,2.9817,759184,0
1994-05-02,2.933,3.1434,2.9005,3.119,1810801,0
1994-05-03,3.1434,3.1434,3.0382,3.0869,1270936,0
1994-05-04,3.1434,3.1434,2.933,2.933,1297180,0
1994-05-05,3.0058,3.0625,2.933,2.9974,1007562,0
1994-05-06,2.8762,3.1434,2.7953,3.1434,3287934,0
1994-05-09,3.2489,3.2489,3.0625,3.1434,2790246,0
1994-05-10,3.2246,3.2246,3.0869,3.0869,3406969,0
1994-05-11,3.1434,3.1434,2.9817,3.0382,2133218,0
1994-05-12,3.0058,3.2246,3.0058,3.0869,2392844,0
1994-05-13,3.119,3.119,2.8762,2.933,1266248,0
1994-05-16,2.933,3.0382,2.9005,2.9655,2052615,0
1994-05-17,3.0058,3.0058,2.5844,2.8924,4823177,0
1994-05-18,2.9817,3.119,2.8762,3.0869,3544745,0
1994-05-19,3.119,3.2246,3.0625,3.2246,4512944,0
1994-05-20,3.1677,3.2489,3.119,3.1922,2465011,0
1994-05-23,3.2489,3.2489,3.1677,3.1677,1135968,0
1994-05-24,3.2489,3.3058,3.1677,3.3058,3786562,0
1994-05-25,3.3058,3.3299,3.1677,3.2489,1029119,0
1994-05-26,3.2489,3.2732,3.1922,3.1922,432081,0
1994-05-27,3.2489,3.2732,3.1677,3.2651,1498691,0
1994-05-31,3.2732,3.3543,3.1922,3.3058,1819237,0
1994-06-01,3.3543,3.5649,3.2732,3.4919,3137036,0
1994-06-02,3.4919,3.8078,3.4919,3.6215,5927279,0
1994-06-03,3.5408,3.8644,3.4919,3.7268,5426779,0
1994-06-06,3.7512,3.7512,3.6783,3.6783,2029182,0
1994-06-07,3.7512,3.7512,3.5974,3.6457,1729258,0
1994-06-08,3.6783,3.7026,3.4109,3.5164,2344109,0
1994-06-09,3.5164,3.5974,3.4109,3.4919,833231,0
1994-06-10,3.4596,3.6457,3.3785,3.4513,954136,0
1994-06-13,3.4919,3.4919,3.3543,3.4109,1233442,0
1994-06-14,3.4109,3.6457,3.3543,3.4596,2140720,0
1994-06-15,3.5408,3.6457,3.4596,3.6457,1198766,0
1994-06-16,3.5164,3.6783,3.5164,3.6457,763871,0
1994-06-17,3.6457,3.6457,3.4596,3.5408,789181,0
1994-06-20,3.4353,3.5408,3.4109,3.5164,712327,0
1994-06-21,3.4353,3.4919,3.2732,3.3785,2017936,0
1994-06-22,3.3299,3.6457,3.3299,3.5164,1627094,0
1994-06-23,3.5974,3.5974,3.2489,3.2732,2253192,0
1994-06-24,3.1677,3.4109,3.119,3.2327,2373162,0
1994-06-27,3.1922,3.4919,3.1677,3.4109,1633658,0
1994-06-28,3.5164,3.6215,3.4353,3.5974,4299248,0
1994-06-29,3.5974,3.8078,3.5164,3.7512,1864226,0
1994-06-30,3.6783,3.8322,3.6783,3.7512,3593485,0
1994-07-01,3.7835,3.8078,3.6457,3.7512,1531495,0
1994-07-05,3.8078,3.8078,3.7268,3.7268,2091042,0
1994-07-06,3.719,3.7268,3.6215,3.6215,2151027,0
1994-07-07,3.6215,3.6783,3.5164,3.5974,1825794,0
1994-07-08,3.6215,3.8078,3.5408,3.7026,4079925,0
1994-07-11,3.6457,3.8078,3.6457,3.7835,3576615,0
1994-07-12,3.7268,3.8889,3.7026,3.8726,3575676,0
1994-07-13,3.9375,4.1563,3.9132,4.0512,9228340,0
1994-07-14,4.0756,4.1239,3.9944,4.0756,2667463,0
1994-07-15,4.1563,4.2372,3.8889,3.8889,7544069,0
1994-07-18,3.3785,3.6215,3.3785,3.4596,11026017,0
1994-07-19,3.4596,3.6783,3.4353,3.5164,4429527,0
1994-07-20,3.4919,3.5408,3.3543,3.4353,4273000,0
1994-07-21,3.4353,3.5164,3.4109,3.4353,2783684,0
1994-07-22,3.4353,3.4596,3.2732,3.2897,4673219,0
1994-07-25,3.3299,3.3299,3.1922,3.2732,6922661,0
1994-07-26,3.3058,3.4596,3.2246,3.4513,2390032,0
1994-07-27,3.4596,3.5974,3.3785,3.4919,1621472,0
1994-07-28,3.5649,3.7026,3.3058,3.3785,5485831,0
1994-07-29,3.4353,3.4919,3.3058,3.4109,1794866,0
1994-08-01,3.4596,3.6783,3.4353,3.6624,2495007,0
1994-08-02,3.6783,3.8078,3.6215,3.8078,2909281,0
1994-08-03,3.7512,3.8322,3.6783,3.6783,2270063,0
1994-08-04,3.6783,3.7268,3.5649,3.6381,1209075,0
1994-08-05,3.5408,3.6215,3.5164,3.5164,661709,0
1994-08-08,3.5164,3.6457,3.4596,3.5974,426455,0
1994-08-09,3.6783,3.7512,3.5974,3.7268,2045117,0
1994-08-10,3.7026,3.8322,3.7026,3.7512,6473707,0
1994-08-11,3.7835,3.8078,3.6457,3.7268,3616916,0
1994-08-12,3.7026,3.7512,3.6215,3.6215,657959,0
1994-08-15,3.7026,3.7835,3.6215,3.7026,973821,0
1994-08-16,3.719,3.8322,3.719,3.8078,2061052,0
1994-08-17,3.8322,3.9375,3.7835,3.8644,2758377,0
1994-08-18,3.8644,3.8644,3.7268,3.7268,3883098,0
1994-08-19,3.7268,3.8078,3.7268,3.743,2002942,0
1994-08-22,3.7835,3.8078,3.6783,3.8078,2336608,0
1994-08-23,3.7512,3.9944,3.7512,3.9132,3321680,0
1994-08-24,3.9132,3.9944,3.8078,3.9537,2703078,0
1994-08-25,3.9132,3.9944,3.8889,3.9293,1026308,0
1994-08-26,3.9132,3.9944,3.8889,3.9293,3940272,0
1994-08-29,3.9944,3.9944,3.8889,3.9293,1410589,0
1994-08-30,3.8889,3.9701,3.8889,3.9701,445203,0
1994-08-31,3.9132,3.9701,3.9132,3.9132,1927961,0
1994-09-01,3.8644,3.9132,3.8078,3.8644,1890470,0
1994-09-02,3.8889,3.9375,3.8644,3.9132,1068485,0
1994-09-06,3.9132,4.0185,3.8644,3.9701,1451829,0
1994-09-07,3.9701,4.0997,3.9375,4.0512,1548367,0
1994-09-08,3.9944,4.0756,3.9944,4.0185,583919,0
1994-09-09,3.9132,3.9944,3.8078,3.8889,951327,0
1994-09-12,3.9701,4.0512,3.8889,3.9132,1257816,0
1994-09-13,3.9701,4.0756,3.9701,4.0105,2393780,0
1994-09-14,4.1239,4.2051,4.0756,4.1401,2091042,0
1994-09-15,4.2051,4.2051,4.0185,4.0756,1601788,0
1994-09-16,4.0512,4.1806,4.0185,4.1239,1217510,0
1994-09-19,4.0997,4.2372,4.0997,4.1806,1094728,0
1994-09-20,4.0997,4.3104,4.0997,4.2051,1606476,0
1994-09-21,4.1806,4.2372,4.0512,4.1806,1764876,0
1994-09-22,4.1563,4.2616,4.1563,4.2372,1090043,0
1994-09-23,4.2616,4.2616,4.1806,4.2051,467698,0
1994-09-26,4.2051,4.2051,3.9701,4.0512,865097,0
1994-09-27,4.0756,4.0997,3.9701,3.9701,638279,0
1994-09-28,4.0512,4.0997,3.9701,4.0185,503311,0
1994-09-29,3.9944,4.0997,3.9863,4.0512,1037556,0
1994-09-30,4.0512,4.3104,4.0512,4.1806,1250309,0
1994-10-03,4.1563,4.2372,4.1239,4.2051,887592,0
1994-10-04,4.1806,4.1967,3.9375,3.9944,2503443,0
1994-10-05,3.9375,3.9701,3.8322,3.8726,4150220,0
1994-10-06,3.9375,3.9375,3.8322,3.8322,1807989,0
1994-10-07,3.8889,4.0512,3.7026,4.0512,3351668,0
1994-10-10,4.0756,4.2859,3.9944,4.1806,2415339,0
1994-10-11,4.3104,4.4967,4.2859,4.3834,7103553,0
1994-10-12,4.3911,4.4725,4.3104,4.4238,1202514,0
1994-10-13,4.4967,4.6101,4.4238,4.4883,3363852,0
1994-10-14,4.4967,4.5534,4.4483,4.4967,2205393,0
1994-10-17,4.4483,4.4967,4.4238,4.4238,1531495,0
1994-10-18,4.4238,4.4967,4.4238,4.4483,2053553,0
1994-10-19,4.4967,4.4967,4.4483,4.4483,892281,0
1994-10-20,4.4725,4.5534,4.3667,4.4075,657024,0
1994-10-21,4.3667,4.5778,4.3667,4.5778,1302803,0
1994-10-24,4.5778,4.6829,4.4725,4.4725,1457449,0
1994-10-25,4.4238,4.5778,4.4238,4.4725,607347,0
1994-10-26,4.5778,4.6585,4.4967,4.6183,1430269,0
1994-10-27,4.6345,4.7639,4.5778,4.6829,1515562,0
1994-10-28,4.6101,4.8452,4.5778,4.8206,1642093,0
1994-10-31,4.8206,5.0557,4.7639,4.9909,2609353,0
1994-11-01,4.9827,4.9827,4.8452,4.9259,1036617,0
1994-11-02,4.9014,5.007,4.7963,4.9014,1391845,0
1994-11-03,4.6829,4.9259,4.6829,4.8206,1509938,0
1994-11-04,4.837,4.9259,4.8206,4.9014,896026,0
1994-11-07,4.8452,5.007,4.8452,4.9827,2315052,0
1994-11-08,4.9014,4.9014,4.7639,4.7963,3370415,0
1994-11-09,4.9909,5.0312,4.7963,4.8693,1967013,0
1994-11-10,4.7558,5.0312,4.7154,4.9098,1134093,0
1994-11-11,4.9098,4.9909,4.837,4.837,951639,0
1994-11-14,4.9098,4.9504,4.7963,4.7963,1550864,0
1994-11-15,4.8693,4.8693,4.7963,4.8125,839165,0
1994-11-16,4.7963,4.9098,4.7963,4.837,1148466,0
1994-11-17,4.837,4.9098,4.837,4.837,9307069,0
1994-11-18,4.8693,4.8693,4.837,4.8531,1522124,0
1994-11-21,4.8693,4.9098,4.7154,4.7154,2098854,0
1994-11-22,4.7154,4.7558,4.3911,4.4725,3204830,0
1994-11-23,4.2778,4.4725,4.1967,4.4725,5695463,0
1994-11-25,4.4725,4.5534,4.4318,4.5534,780428,0
1994-11-28,4.6345,4.837,4.5127,4.837,2309428,0
1994-11-29,4.8693,4.9504,4.7154,4.7963,1359665,0
1994-11-30,4.7154,4.9504,4.7154,4.7558,1728320,0
1994-12-01,4.675,4.7154,4.4725,4.5778,1611475,0
1994-12-02,4.594,4.7963,4.594,4.7721,1311552,0
1994-12-05,4.7558,4.9504,4.7154,4.7963,2164467,0
1994-12-06,4.7558,4.837,4.594,4.7154,1455887,0
1994-12-07,4.675,4.7154,4.5127,4.6345,1640844,0
1994-12-08,4.675,4.7558,4.4318,4.4725,1312175,0
1994-12-09,4.3911,4.4725,4.2778,4.3347,3874665,0
1994-12-12,4.3104,4.3911,4.2778,4.3104,2478762,0
1994-12-13,4.3507,4.4318,4.2372,4.2778,1682082,0
1994-12-14,4.3104,4.4318,4.2778,4.4318,3205455,0
1994-12-15,4.4157,4.4318,4.2778,4.3104,3417905,0
1994-12-16,4.3507,4.3911,4.2372,4.2372,1931394,0
1994-12-19,4.2372,4.2372,3.9537,4.1967,3580359,0
1994-12-20,4.1967,4.3104,4.0756,4.1563,2136971,0
1994-12-21,4.1967,4.3911,4.1159,4.3911,4611981,0
1994-12-22,4.3911,4.4725,4.302,4.302,3415405,0
1994-12-23,4.3347,4.3911,4.1563,4.2372,1963887,0
1994-12-27,4.2778,4.4318,4.2372,4.4318,1061611,0
1994-12-28,4.4725,4.4725,4.3507,4.4725,1337795,0
1994-12-29,4.3911,4.5454,4.3911,4.4725,1642093,0
1994-12-30,4.4725,4.5127,4.2778,4.3911,1552116,0
1995-01-03,4.3104,4.3911,4.2051,4.2051,424269,0
1995-01-04,4.1967,4.2778,3.9537,4.0915,2888033,0
1995-01-05,4.1563,4.1563,3.9537,3.9537,2278811,0
1995-01-06,4.035,4.1967,3.9537,4.1563,3346045,0
1995-01-09,4.035,4.3911,4.035,4.3911,1855790,0
1995-01-10,4.5127,4.7558,4.4318,4.6345,3303555,0
1995-01-11,4.7963,4.837,4.4725,4.5778,2544370,0
1995-01-12,4.5127,4.594,4.4725,4.5127,2198831,0
1995-01-13,4.2778,4.4725,3.9944,4.4318,14025898,0
1995-01-16,4.4318,4.6345,4.3104,4.4318,2899906,0
1995-01-17,4.3104,4.4318,3.8726,4.035,5333679,0
1995-01-18,4.2372,4.3911,4.0756,4.1724,10037515,0
1995-01-19,4.1159,4.1967,4.0756,4.0756,2375035,0
1995-01-20,4.0756,4.1563,3.9132,3.9944,4163338,0
1995-01-23,3.9537,4.1563,3.8322,4.1563,2522498,0
1995-01-24,4.1563,4.2372,4.0756,4.0915,1509002,0
1995-01-25,4.035,4.035,3.8322,3.9132,6062248,0
1995-01-26,3.9132,4.035,3.719,3.735,3926526,0
1995-01-27,3.7919,3.9944,3.4757,3.8162,9662605,0
1995-01-30,3.7919,3.8322,3.5567,3.6783,5310558,0
1995-01-31,3.6381,3.719,3.5164,3.5731,4283314,0
1995-02-01,3.6381,3.6783,3.5567,3.5974,1238441,0
1995-02-02,3.6381,3.719,3.5567,3.5567,2763689,0
1995-02-03,3.6381,3.8322,3.5974,3.8162,4716954,0
1995-02-06,3.8322,3.9537,3.7919,3.8972,4076488,0
1995-02-07,3.9537,4.1159,3.9537,4.035,2613723,0
1995-02-08,4.0756,4.0756,3.9537,3.9944,1637719,0
1995-02-09,3.9537,4.1967,3.9537,4.1563,3935898,0
1995-02-10,4.2372,4.2778,4.1563,4.1967,3122975,0
1995-02-13,4.1967,4.2372,4.1159,4.1967,3309179,0
1995-02-14,4.1967,4.2372,4.1159,4.2132,2205704,0
1995-02-15,4.2372,4.4318,4.2051,4.4157,4320803,0
1995-02-16,4.4725,4.5127,4.3104,4.3911,2063238,0
1995-02-17,4.3104,4.3507,4.1967,4.2132,2071362,0
1995-02-21,4.1967,4.2372,4.0756,4.1563,2553115,0
1995-02-22,4.0756,4.1563,4.0756,4.0756,2042618,0
1995-02-23,4.035,4.1159,4.035,4.035,2363166,0
1995-02-24,4.0756,4.1159,3.9944,4.0756,1212198,0
1995-02-27,4.035,4.1563,3.9944,4.035,966636,0
1995-02-28,4.035,4.0756,3.9537,4.035,2097606,0
1995-03-01,3.9944,4.1159,3.8322,3.9132,3794061,0
1995-03-02,3.8322,3.9944,3.7512,3.9779,4251447,0
1995-03-03,3.9132,4.2778,3.9132,4.2535,6237829,0
1995-03-06,4.2372,4.2372,3.9537,3.9618,4127104,0
1995-03-07,4.035,4.1159,3.8726,3.9132,3651596,0
1995-03-08,3.9132,4.035,3.8726,3.8726,2824299,0
1995-03-09,3.9132,3.9944,3.735,3.9132,2162589,0
1995-03-10,3.8322,3.9537,3.8322,3.9537,5446149,0
1995-03-13,3.9537,4.2778,3.9537,4.1563,10433038,0
1995-03-14,4.1563,4.3104,4.035,4.1967,3714079,0
1995-03-15,4.1967,4.2778,4.1159,4.2372,1432770,0
1995-03-16,4.1967,4.2778,4.1563,4.2372,1470885,0
1995-03-17,4.1967,4.2778,4.1967,4.1967,1943891,0
1995-03-20,4.1967,4.3507,4.1159,4.3507,1316548,0
1995-03-21,4.3104,4.5127,4.2778,4.3104,1713324,0
1995-03-22,4.3104,4.3104,4.0756,4.1159,1343417,0
1995-03-23,4.0756,4.2778,3.9537,4.1724,4183335,0
1995-03-24,4.1563,4.3104,4.1563,4.2372,1918898,0
1995-03-27,4.2372,4.4725,4.2372,4.4562,3147344,0
1995-03-28,4.4725,4.4725,4.3507,4.4318,2668714,0
1995-03-29,4.3507,4.7154,4.3507,4.4562,3675338,0
1995-03-30,4.3911,4.4725,4.3104,4.3911,1576484,0
1995-03-31,4.2372,4.5534,4.2372,4.4967,2413776,0
1995-04-03,4.5127,4.5534,4.3911,4.4157,1034117,0
1995-04-04,4.3911,4.4318,4.2778,4.294,1327798,0
1995-04-05,4.2778,4.3507,4.2372,4.3426,1292804,0
1995-04-06,4.3104,4.4725,4.3104,4.3911,2100728,0
1995-04-07,4.3104,4.3749,4.1967,4.3347,3040496,0
1995-04-10,4.2372,4.675,4.2372,4.5534,6197213,0
1995-04-11,4.675,4.7558,4.594,4.7154,3167341,0
1995-04-12,4.7558,4.9339,4.6345,4.8125,2866789,0
1995-04-13,4.837,4.9504,4.6345,4.8531,1470885,0
1995-04-17,4.837,5.0719,4.7963,4.837,2704328,0
1995-04-18,4.8693,4.9504,4.7558,4.837,1422148,0
1995-04-19,4.7558,4.837,4.594,4.6345,1079732,0
1995-04-20,4.594,4.7963,4.594,4.7963,715446,0
1995-04-21,4.837,4.837,4.3507,4.5534,5406160,0
1995-04-24,4.4725,4.6503,4.4318,4.5127,2711203,0
1995-04-25,4.594,4.594,4.4318,4.4562,3645346,0
1995-04-26,4.4725,4.5127,4.3104,4.3104,2480009,0
1995-04-27,4.3911,4.5127,4.3104,4.5127,2483759,0
1995-04-28,4.5127,4.5127,4.3749,4.5127,1297180,0
1995-05-01,4.5127,4.5127,4.4157,4.4725,794179,0
1995-05-02,4.5127,4.594,4.3507,4.4725,1010376,0
1995-05-03,4.4725,4.5534,4.2778,4.4157,2803055,0
1995-05-04,4.3911,4.4725,4.2372,4.3104,2545618,0
1995-05-05,4.2778,4.3911,4.2778,4.3104,946014,0
1995-05-08,4.2778,4.3507,4.1159,4.294,2669337,0
1995-05-09,4.3104,4.3507,4.2372,4.2778,817297,0
1995-05-10,4.3507,4.3507,4.035,4.0915,4302060,0
1995-05-11,4.035,4.1159,4.035,4.0915,5537378,0
1995-05-12,4.1563,4.4318,4.1563,4.3749,6325310,0
1995-05-15,4.3104,4.3911,4.1967,4.2372,924143,0
1995-05-16,4.2372,4.7963,4.2372,4.5778,4828180,0
1995-05-17,4.6345,4.675,4.3507,4.4157,5168094,0
1995-05-18,4.6345,4.7963,4.4562,4.5127,5683591,0
1995-05-19,4.3911,4.5127,4.3507,4.4725,2230696,0
1995-05-22,4.3911,4.5534,4.3911,4.5127,2206327,0
1995-05-23,4.6345,4.7963,4.5534,4.675,2671213,0
1995-05-24,4.837,4.9504,4.675,4.7154,7218209,0
1995-05-25,4.675,4.7558,4.4725,4.5534,1479006,0
1995-05-26,4.4725,4.6345,4.3911,4.6101,1613350,0
1995-05-30,4.6345,4.675,4.3911,4.4725,2623097,0
1995-05-31,4.5127,4.837,4.2778,4.7558,6519635,0
1995-06-01,4.837,4.8693,4.7314,4.7963,5089366,0
1995-06-02,4.7558,4.8693,4.675,4.6911,1453390,0
1995-06-05,4.837,4.9504,4.675,4.837,2801182,0
1995-06-06,4.8693,4.9504,4.837,4.837,1460261,0
1995-06-07,4.8693,4.9098,4.7558,4.837,1432145,0
1995-06-08,4.8531,4.9098,4.6911,4.7963,2238194,0
1995-06-09,4.8125,4.8693,4.7558,4.837,1111601,0
1995-06-12,4.7963,4.9098,4.7963,4.837,484882,0
1995-06-13,4.9504,5.2741,4.8938,5.1527,4813184,0
1995-06-14,5.1527,5.5498,5.0719,5.4364,5279317,0
1995-06-15,5.5095,5.6715,5.3555,5.469,4363918,0
1995-06-16,5.4364,5.5904,5.3555,5.5338,1832045,0
1995-06-19,5.5338,6.0117,5.469,5.7931,4491388,0
1995-06-20,6.1088,6.2712,5.9305,6.0683,4821303,0
1995-06-21,6.1897,6.2306,5.9952,6.052,2658715,0
1995-06-22,6.0928,6.1332,6.0281,6.1088,2860541,0
1995-06-23,6.0928,6.1332,5.9952,6.0035,1853292,0
1995-06-26,5.9952,6.1495,5.9952,5.9952,1880157,0
1995-06-27,6.0117,6.0281,5.7117,5.7687,4715080,0
1995-06-28,5.6715,5.7931,5.5338,5.6308,2799931,0
1995-06-29,5.6308,5.8091,5.5498,5.7931,4547625,0
1995-06-30,5.7526,5.874,5.7526,5.8091,2837421,0
1995-07-03,5.8334,5.8334,5.5095,5.5742,839165,0
1995-07-05,5.5498,5.7526,5.5498,5.5904,2558738,0
1995-07-06,5.5904,5.874,5.5498,5.8497,3418529,0
1995-07-07,5.874,6.2712,5.874,5.874,5698589,0
1995-07-10,5.9146,6.1897,5.7931,6.1088,3577238,0
1995-07-11,6.0281,6.0281,5.874,5.874,1992631,0
1995-07-12,6.0683,6.4734,5.9952,6.1332,5752950,0
1995-07-13,6.0281,6.2712,5.9952,6.0683,4581364,0
1995-07-14,5.7526,6.1088,5.7117,6.1088,5387413,0
1995-07-17,6.1088,6.2546,5.8334,5.9952,5761700,0
1995-07-18,5.9549,5.9549,5.7526,5.7526,1693331,0
1995-07-19,5.5904,5.8334,4.9504,5.7687,8714714,0
1995-07-20,5.8334,5.874,5.5095,5.6634,3436022,0
1995-07-21,5.6308,5.7931,5.5904,5.7526,3669090,0
1995-07-24,5.7526,6.3116,5.7282,6.3116,6581494,0
1995-07-25,6.3927,6.7489,6.2712,6.4734,7073871,0
1995-07-26,6.5868,6.6275,6.4328,6.5544,3996509,0
1995-07-27,6.5544,6.5868,6.4897,6.5868,2106979,0
1995-07-28,6.5544,6.6275,6.2306,6.2712,2129473,0
1995-07-31,6.2712,6.3927,6.0683,6.1495,2726825,0
1995-08-01,6.1088,6.2546,5.9549,6.1495,1305922,0
1995-08-02,6.2712,6.4734,6.1897,6.2306,4111483,0
1995-08-03,6.1495,6.1495,5.9227,6.0281,2813051,0
1995-08-04,6.0683,6.1495,5.9549,6.0281,1758313,0
1995-08-07,6.1088,6.1088,5.8334,5.8334,1139719,0
1995-08-08,5.9549,6.0683,5.8334,5.874,2133218,0
1995-08-09,5.9952,6.1495,5.9388,6.0683,579857,0
1995-08-10,6.0281,6.1088,5.9549,5.9952,486752,0
1995-08-11,6.1088,6.1495,5.9549,5.9952,1145342,0
1995-08-14,5.9549,6.0281,5.9146,5.9952,1405277,0
1995-08-15,6.0281,6.0683,5.874,5.9549,1342795,0
1995-08-16,6.0683,6.3116,5.9952,6.1897,2231946,0
1995-08-17,6.2712,6.2712,6.1088,6.1332,624218,0
1995-08-18,6.1088,6.2306,5.9952,6.1897,882284,0
1995-08-21,6.2306,6.4328,5.9146,5.9146,3080483,0
1995-08-22,6.0683,6.0683,5.8334,5.9146,1622095,0
1995-08-23,5.9549,6.1897,5.9549,6.1088,1332171,0
1995-08-24,6.1737,6.1737,5.9952,6.1088,641090,0
1995-08-25,6.0281,6.1088,5.9549,5.9711,536739,0
1995-08-28,5.9952,6.1897,5.9549,6.052,1707078,0
1995-08-29,5.9952,6.0683,5.7117,5.9549,7226960,0
1995-08-30,6.0281,6.1897,5.9952,6.0117,2400653,0
1995-08-31,6.0683,6.1897,5.9952,6.0683,1746441,0
1995-09-01,6.0281,6.1495,6.0281,6.1088,1095980,0
1995-09-05,6.0683,6.352,6.0683,6.2712,1687084,0
1995-09-06,6.352,6.3927,6.1088,6.1737,1194078,0
1995-09-07,6.2306,6.2712,5.9952,6.0683,1072857,0
1995-09-08,6.1088,6.4328,5.9952,6.3927,2163211,0
1995-09-11,6.4088,6.5544,6.352,6.352,1774558,0
1995-09-12,6.4328,6.4328,6.2306,6.2712,984131,0
1995-09-13,6.2306,6.352,6.1495,6.2142,829167,0
1995-09-14,6.2306,6.2712,5.9952,6.0281,606722,0
1995-09-15,5.9952,6.0683,5.7931,6.0281,1227193,0
1995-09-18,5.9549,6.0683,5.7526,6.0683,1472760,0
1995-09-19,6.0683,6.4734,6.0683,6.3927,3242944,0
1995-09-20,6.5544,6.5544,6.2306,6.2383,1499627,0
1995-09-21,6.0683,6.1897,5.874,6.0928,2016375,0
1995-09-22,6.0281,6.1495,5.9549,6.0117,590480,0
1995-09-25,5.9549,6.0683,5.7931,5.874,1575858,0
1995-09-26,5.9952,6.0281,5.5904,5.6147,4118980,0
1995-09-27,5.5095,5.6308,5.3555,5.5498,4578866,0
1995-09-28,5.6715,5.9549,5.5904,5.8334,2666213,0
1995-09-29,6.052,6.1737,5.7526,6.052,3724079,0
1995-10-02,6.0281,6.1088,5.874,5.9146,1396527,0
1995-10-03,5.9549,5.9549,5.5095,5.655,3995885,0
1995-10-04,5.469,5.7526,5.2741,5.2741,4270814,0
1995-10-05,5.3555,5.6308,5.234,5.5904,2839293,0
1995-10-06,5.6308,5.8334,5.5904,5.7526,1277183,0
1995-10-09,5.5904,5.6715,5.469,5.6308,1882656,0
1995-10-10,5.2907,6.1495,5.1527,6.1495,6410288,0
1995-10-11,6.2712,6.352,5.7931,6.0928,5088114,0
1995-10-12,6.1897,6.2712,5.9952,5.9952,1935768,0
1995-10-13,6.1495,6.2306,5.9952,6.0281,1435893,0
1995-10-16,6.0281,6.2546,5.9952,6.1088,987257,0
1995-10-17,6.1088,6.1495,5.9952,6.1088,1309050,0
1995-10-18,6.2306,6.4734,6.1495,6.4088,3519126,0
1995-10-19,6.352,6.8704,6.352,6.6275,3014878,0
1995-10-20,6.6275,6.6275,6.1088,6.1088,1242193,0
1995-10-23,6.0683,6.514,6.0281,6.4734,1843919,0
1995-10-24,6.514,6.5868,6.3116,6.352,575485,0
1995-10-25,6.3927,6.3927,5.9952,6.1088,2212575,0
1995-10-26,5.9952,6.1088,5.6715,6.0281,3167964,0
1995-10-27,5.9711,6.1088,5.7931,5.9549,2643095,0
1995-10-30,5.9549,6.6275,5.7931,6.352,4823803,0
1995-10-31,6.4734,6.4734,6.3116,6.3439,863535,0
1995-11-01,6.352,6.514,6.3116,6.4328,1304052,0
1995-11-02,6.2712,6.6681,6.2306,6.5302,2089482,0
1995-11-03,6.5302,6.9921,6.4734,6.9514,2950519,0
1995-11-06,6.911,7.1134,6.5544,6.6681,1901402,0
1995-11-07,6.4328,6.5868,6.1088,6.2546,2123221,0
1995-11-08,6.4734,6.5544,6.2306,6.368,3632225,0
1995-11-09,6.5544,6.9921,6.4734,6.9921,3159840,0
1995-11-10,6.911,7.0326,6.7085,6.83,2450018,0
1995-11-13,6.7896,7.0326,6.6681,6.6681,917898,0
1995-11-14,6.5544,6.6681,6.352,6.368,1870785,0
1995-11-15,6.3927,6.7734,6.3927,6.7085,1966384,0
1995-11-16,6.6681,6.7489,6.5544,6.5868,664835,0
1995-11-17,6.5868,7.1868,6.2546,7.0082,4777565,0
1995-11-20,7.0731,7.1134,6.3927,6.4734,2706205,0
1995-11-21,6.3927,6.5544,6.1088,6.3116,3087986,0
1995-11-22,6.3927,6.4734,6.0281,6.0683,1810175,0
1995-11-24,6.1088,6.2712,5.9146,6.1088,844791,0
1995-11-27,6.2712,6.3927,6.1088,6.1332,1351542,0
1995-11-28,6.0281,6.7896,5.9952,6.6275,2065737,0
1995-11-29,6.7085,6.7489,6.3927,6.4088,1320297,0
1995-11-30,6.3927,6.7489,6.352,6.4734,3441649,0
1995-12-01,6.4328,6.4734,6.1897,6.2712,2516878,0
1995-12-04,6.3927,6.4734,6.1897,6.1897,2385034,0
1995-12-05,6.2712,6.3116,5.874,6.0281,2710578,0
1995-12-06,6.0683,6.0683,5.7931,5.8334,2493130,0
1995-12-07,5.9146,5.9146,5.3149,5.6308,5776069,0
1995-12-08,5.7117,5.9952,5.5498,5.7526,3074236,0
1995-12-11,5.8334,5.9952,5.7931,5.9549,3739075,0
1995-12-12,5.9549,5.9952,5.7526,5.874,3384160,0
1995-12-13,5.9146,5.9146,5.5904,5.6308,3034248,0
1995-12-14,5.6715,5.6715,5.5095,5.5904,3997759,0
1995-12-15,5.5742,5.5904,5.3149,5.4364,2741818,0
1995-12-18,5.3555,5.4364,5.1935,5.3149,4894413,0
1995-12-19,5.3149,5.5095,5.234,5.4364,3193582,0
1995-12-20,5.4364,5.8334,5.4121,5.5904,4577616,0
1995-12-21,5.6715,5.7931,5.5904,5.6715,1465883,0
1995-12-22,5.7931,5.874,5.6715,5.7931,2393780,0
1995-12-26,5.7117,5.9146,5.6715,5.8008,821045,0
1995-12-27,5.9146,6.0683,5.7117,5.874,1630846,0
1995-12-28,5.7526,5.874,5.6715,5.7931,531741,0
1995-12-29,5.8334,6.0683,5.7526,5.8334,2203201,0
1996-01-02,5.9146,5.9146,5.6308,5.7931,2206951,0
1996-01-03,5.4445,5.7931,5.1527,5.234,5264941,0
1996-01-04,5.1935,5.234,4.594,4.8125,14688859,0
1996-01-05,4.7154,4.837,4.6345,4.6911,5661096,0
1996-01-08,4.6345,4.7558,4.5534,4.675,568610,0
1996-01-09,4.6345,4.7721,4.0512,4.4318,7192593,0
1996-01-10,4.1159,4.5127,4.1159,4.4157,8521637,0
1996-01-11,4.6345,4.9909,4.5778,4.9098,10163730,0
1996-01-12,5.1124,5.1366,4.4725,4.8125,6370922,0
1996-01-15,4.8693,4.9098,4.3911,4.4562,2304430,0
1996-01-16,4.7154,4.7154,4.3507,4.5534,5438650,0
1996-01-17,4.3507,4.9909,4.3507,4.837,6043501,0
1996-01-18,4.8693,4.9098,4.6345,4.6345,1383408,0
1996-01-19,4.7154,4.7154,4.594,4.6345,2020746,0
1996-01-22,4.675,5.0719,4.6345,4.9909,4492636,0
1996-01-23,5.1124,5.1935,4.9909,5.0801,2724325,0
1996-01-24,5.1124,5.2095,5.1124,5.1935,2906783,0
1996-01-25,5.1693,5.874,5.1527,5.5904,7936781,0
1996-01-26,5.469,5.7117,5.469,5.6308,1872036,0
1996-01-29,5.5498,5.6308,5.1935,5.3313,2980510,0
1996-01-30,5.2741,5.3958,5.1527,5.234,2055739,0
1996-01-31,5.234,5.4364,5.1124,5.3149,1497758,0
1996-02-01,5.3958,5.5498,5.3149,5.5095,2443145,0
1996-02-02,5.5095,5.7526,5.3958,5.6715,5723582,0
1996-02-05,5.6308,5.7931,5.5904,5.7282,3339172,0
1996-02-06,5.7931,6.0117,5.6715,5.874,4003382,0
1996-02-07,5.7526,5.874,5.7117,5.8334,1807679,0
1996-02-08,5.7526,5.9952,5.6715,5.874,1531495,0
1996-02-09,5.8334,5.9549,5.7117,5.9146,1111601,0
1996-02-12,5.8334,5.874,5.7117,5.8334,802303,0
1996-02-13,5.469,5.874,5.469,5.7687,7794942,0
1996-02-14,5.7117,5.8334,5.6308,5.6715,3437897,0
1996-02-15,5.6715,5.7931,5.6715,5.7282,2023245,0
1996-02-16,5.7117,5.7931,5.6308,5.6715,1229069,0
1996-02-20,5.6308,5.6308,5.1527,5.469,2717449,0
1996-02-21,5.3958,5.6715,5.3958,5.6308,4402657,0
1996-02-22,5.7526,5.874,5.6715,5.874,4177091,0
1996-02-23,5.874,6.1495,5.8334,6.1495,6097238,0
1996-02-26,5.9952,6.0683,5.7117,5.7526,2744321,0
1996-02-27,4.7558,4.9098,4.4318,4.5534,44670178,0
1996-02-28,4.7154,4.7558,4.594,4.7154,14938172,0
1996-02-29,4.6345,4.675,4.4318,4.4318,13852192,0
1996-03-01,4.4562,4.4562,4.035,4.0915,9624490,0
1996-03-04,4.1967,4.2778,4.0756,4.2372,3480386,0
1996-03-05,4.2778,4.4157,4.2372,4.2372,2668087,0
1996-03-06,4.2778,4.3104,4.1563,4.1563,1938270,0
1996-03-07,4.2372,4.2778,4.1724,4.1724,2763066,0
1996-03-08,4.1724,4.1724,3.7919,3.8322,4227699,0
1996-03-11,3.9132,4.035,3.8726,3.9944,4475141,0
1996-03-12,4.035,4.2372,3.8726,4.1967,2430646,0
1996-03-13,4.4725,4.5534,4.1967,4.3911,7104488,0
1996-03-14,4.4725,4.675,4.3104,4.5127,3978387,0
1996-03-15,4.594,4.6345,4.3347,4.6345,5189963,0
1996-03-18,4.7558,4.9504,4.675,4.8693,6084118,0
1996-03-19,4.9504,4.9909,4.5534,4.5778,4692585,0
1996-03-20,4.5534,4.6345,4.3911,4.4725,3269813,0
1996-03-21,4.5127,4.5534,4.3911,4.3911,1649589,0
1996-03-22,4.4725,4.4725,4.3507,4.4725,747315,0
1996-03-25,4.5127,4.5127,4.2372,4.3911,1802677,0
1996-03-26,4.3104,4.3507,4.2372,4.3104,2708076,0
1996-03-27,4.3347,4.5534,4.2778,4.4157,2727449,0
1996-03-28,4.4318,4.5127,4.3911,4.5127,2038870,0
1996-03-29,4.594,4.594,4.3104,4.3911,1194704,0
1996-04-01,4.3911,4.4318,4.1159,4.1321,3317301,0
1996-04-02,4.0756,4.1563,3.9537,4.0512,3955894,0
1996-04-03,4.1159,4.1967,4.0512,4.1724,2320676,0
1996-04-04,4.1724,4.1967,4.1159,4.1563,2463140,0
1996-04-08,4.0756,4.2778,3.9944,4.2778,2852417,0
1996-04-09,4.3911,4.5127,4.3104,4.4562,4374542,0
1996-04-10,4.3911,4.5127,4.3104,4.3347,3387911,0
1996-04-11,4.3347,4.3347,4.1321,4.2372,2355665,0
1996-04-12,4.2778,4.2778,4.1563,4.1967,2297554,0
1996-04-15,4.2535,4.3104,4.1646,4.1967,1604602,0
1996-04-16,4.3104,4.4318,4.2778,4.3911,3418529,0
1996-04-17,4.3507,4.4157,4.035,4.0756,2433145,0
1996-04-18,4.0915,4.1159,3.4757,3.5164,23705375,0
1996-04-19,3.719,3.7512,3.5567,3.6783,12916177,0
1996-04-22,3.9132,4.2778,3.719,4.1967,7195714,0
1996-04-23,4.1967,4.2778,4.035,4.1806,3736571,0
1996-04-24,4.294,4.4318,4.2372,4.3104,3541624,0
1996-04-25,4.3749,4.4725,4.3104,4.3104,3303555,0
1996-04-26,4.3347,4.3347,3.8322,3.8972,23074283,0
1996-04-29,3.9944,4.1159,3.9537,4.0756,4173340,0
1996-04-30,4.1159,4.1159,4.035,4.0756,1881409,0
1996-05-01,4.1159,4.1563,4.035,4.1159,1809553,0
1996-05-02,4.1563,4.1967,4.0756,4.0756,2243192,0
1996-05-03,4.2372,4.3911,4.1563,4.2778,4515129,0
1996-05-06,4.2778,4.3507,4.2372,4.3507,1901402,0
1996-05-07,4.5127,4.675,4.4725,4.5534,7453774,0
1996-05-08,4.6345,4.6345,4.2778,4.594,2360038,0
1996-05-09,4.5534,4.6345,4.4318,4.4725,1995131,0
1996-05-10,4.594,4.675,4.3104,4.4318,3162965,0
1996-05-13,4.4725,4.4725,4.2778,4.4725,3388535,0
1996-05-14,4.5534,4.675,4.5534,4.594,3570359,0
1996-05-15,4.594,4.7558,4.5127,4.5371,1618973,0
1996-05-16,4.5534,4.675,4.4725,4.675,3019253,0
1996-05-17,4.675,4.7154,4.3749,4.4967,3268563,0
1996-05-20,4.5534,4.594,4.4318,4.4725,3524124,0
1996-05-21,4.4725,4.5778,4.4318,4.5127,1262188,0
1996-05-22,4.4725,4.5127,4.2778,4.4318,2245068,0
1996-05-23,4.4157,4.4725,4.0756,4.302,8707216,0
1996-05-24,4.3104,4.3104,4.0915,4.1563,3615354,0
1996-05-28,4.1563,4.1967,3.9944,4.1967,1794556,0
1996-05-29,4.2372,4.3104,3.9944,4.0512,1722072,0
1996-05-30,4.1159,4.1967,4.0756,4.1724,3284187,0
1996-05-31,4.1563,4.1967,4.1159,4.1159,4455768,0
1996-06-03,4.1724,4.1724,4.035,4.0915,1605227,0
1996-06-04,4.1321,4.1321,4.0756,4.1159,8233581,0
1996-06-05,4.1159,4.1321,3.9537,3.9779,5048124,0
1996-06-06,4.0756,4.1159,3.6783,3.7919,4060869,0
1996-06-07,3.6946,3.9537,3.6783,3.8726,5291188,0
1996-06-10,3.8726,3.8726,3.6381,3.719,3154216,0
1996-06-11,3.7512,3.7919,3.6783,3.735,7996141,0
1996-06-12,3.9132,4.0756,3.8322,3.8322,9990023,0
1996-06-13,3.8726,3.8726,3.6783,3.6783,5669842,0
1996-06-14,3.719,3.719,3.5164,3.5164,9675102,0
1996-06-17,3.5567,3.719,3.5164,3.6783,7666225,0
1996-06-18,3.6381,3.6946,3.5164,3.5567,4965644,0
1996-06-19,3.5731,3.6946,3.5164,3.6381,3491008,0
1996-06-20,3.6783,3.6783,3.3134,3.5974,4385787,0
1996-06-21,3.5567,3.7512,3.5567,3.654,5863548,0
1996-06-24,3.6783,3.719,3.6136,3.6136,2225697,0
1996-06-25,3.654,3.654,3.5731,3.5731,2716200,0
1996-06-26,3.5974,3.8564,3.5324,3.8564,5138096,0
1996-06-27,3.8564,4.0756,3.7756,4.0512,4058369,0
1996-06-28,4.0756,4.1159,3.9132,3.9537,1723946,0
1996-07-01,4.035,4.0512,3.9132,4.0105,1823297,0
1996-07-02,3.9944,4.0756,3.9779,4.035,1979507,0
1996-07-03,4.035,4.035,3.9375,3.9944,2258814,0
1996-07-05,3.8322,3.8322,3.719,3.7512,699829,0
1996-07-08,3.719,3.8322,3.6381,3.6946,1675209,0
1996-07-09,3.7512,3.8972,3.6783,3.8564,1839544,0
1996-07-10,3.719,3.735,3.4919,3.719,7277571,0
1996-07-11,3.5974,3.6946,3.5164,3.6381,3675964,0
1996-07-12,3.6783,3.7512,3.3946,3.5567,9262707,0
1996-07-15,3.5567,3.5974,3.257,3.3543,9337686,0
1996-07-16,3.3543,3.4757,3.152,3.3946,6757077,0
1996-07-17,3.5567,3.5731,3.3946,3.4919,3139221,0
1996-07-18,3.4919,3.9537,3.4353,3.8726,4936278,0
1996-07-19,3.9779,4.4725,3.9779,4.3911,25170014,0
1996-07-22,4.294,4.3507,4.1563,4.294,5316185,0
1996-07-23,4.3104,4.3104,4.1724,4.1967,3796558,0
1996-07-24,4.035,4.3911,3.9944,4.2778,5129353,0
1996-07-25,4.4318,4.5534,4.3104,4.5127,5274318,0
1996-07-26,4.5534,4.9504,4.5534,4.9098,8725965,0
1996-07-29,4.7963,4.9909,4.6503,4.8614,12433791,0
1996-07-30,4.8531,4.9504,4.7154,4.9098,4062743,0
1996-07-31,4.9098,5.1527,4.9098,5.0962,6757700,0
1996-08-01,5.0312,5.6308,5.0312,5.3958,13569763,0
1996-08-02,5.5338,5.8091,5.5338,5.6958,9102119,0
1996-08-05,5.655,5.7687,5.6308,5.655,3383536,0
1996-08-06,5.3958,5.9305,5.3958,5.8901,4979388,0
1996-08-07,5.9952,6.0117,5.5904,5.7526,6365297,0
1996-08-08,5.7117,5.8334,5.6308,5.6715,3940272,0
1996-08-09,5.5498,5.7526,5.5498,5.7117,3924652,0
1996-08-12,5.6715,5.7117,5.469,5.6634,2218823,0
1996-08-13,5.469,5.6308,5.2741,5.3149,3438521,0
1996-08-14,5.3149,5.5095,5.234,5.4121,2104478,0
1996-08-15,5.4527,5.469,5.3555,5.4527,2225073,0
1996-08-16,5.4364,5.5095,5.4364,5.469,1738322,0
1996-08-19,5.469,5.5095,5.3958,5.4364,972885,0
1996-08-20,5.469,5.5095,5.3958,5.4121,703576,0
1996-08-21,5.4364,5.7931,5.3958,5.7687,3939024,0
1996-08-22,5.7687,5.7687,5.6715,5.6715,1558989,0
1996-08-23,5.7282,5.9549,5.655,5.8497,3479762,0
1996-08-26,5.8334,5.8497,5.6715,5.8497,1024747,0
1996-08-27,5.7931,5.8497,5.7282,5.7848,730444,0
1996-08-28,5.8334,6.0281,5.7931,5.9305,3201709,0
1996-08-29,5.9952,6.0117,5.7931,5.8901,1358410,0
1996-08-30,5.8901,5.9146,5.7526,5.8658,643588,0
1996-09-03,5.7117,5.9549,5.7117,5.8901,1725198,0
1996-09-04,5.9305,5.9711,5.7117,5.8091,2521872,0
1996-09-05,5.5904,5.6715,4.837,4.9749,19747607,0
1996-09-06,5.0312,5.2741,5.0152,5.1366,10891677,0
1996-09-09,5.1527,5.4364,5.1366,5.3716,4070867,0
1996-09-10,5.3958,5.3958,5.1935,5.2501,2344419,0
1996-09-11,5.234,5.5742,5.1935,5.5338,3661592,0
1996-09-12,5.5498,5.5742,5.4121,5.5338,2181334,0
1996-09-13,5.6308,5.8334,5.5904,5.7526,3876538,0
1996-09-16,5.7117,5.9146,5.7117,5.8334,1898282,0
1996-09-17,5.8901,5.9549,5.8334,5.9146,3964017,0
1996-09-18,5.9146,5.9146,5.8091,5.8334,1430898,0
1996-09-19,5.7282,5.9631,5.7282,5.9305,1730199,0
1996-09-20,5.874,5.9711,5.7282,5.7526,2480636,0
1996-09-23,5.7931,5.8091,5.6715,5.7526,1229694,0
1996-09-24,5.7687,6.2306,5.7687,5.8497,4658220,0
1996-09-25,5.9146,6.2306,5.8497,6.1495,4442647,0
1996-09-26,6.2306,6.368,5.9952,5.9952,3156720,0
1996-09-27,5.9952,6.1495,5.9952,6.0683,2261939,0
1996-09-30,6.0281,6.1088,5.9549,5.9711,1143467,0
1996-10-01,5.8334,6.0928,5.7931,5.9549,2111978,0
1996-10-02,6.0683,6.1737,5.9952,6.1737,1344665,0
1996-10-03,6.1495,6.2546,5.9549,5.9952,837919,0
1996-10-04,6.0928,6.2306,6.0683,6.1008,2559364,0
1996-10-07,6.0928,6.2955,6.0683,6.2712,2363790,0
1996-10-08,6.352,6.4088,6.1088,6.1088,3583486,0
1996-10-09,6.2712,6.3927,6.1495,6.2142,2802432,0
1996-10-10,6.1495,6.2306,6.0683,6.0765,1099728,0
1996-10-11,6.1495,6.2712,6.1088,6.1897,720449,0
1996-10-14,6.2142,6.4328,6.1088,6.3927,1589604,0
1996-10-15,6.4734,6.4897,6.1897,6.352,1953892,0
1996-10-16,6.4088,6.4328,6.0281,6.3116,4368292,0
1996-10-17,6.3927,6.4088,6.2712,6.3278,2081356,0
1996-10-18,6.368,6.368,6.125,6.2712,1638343,0
1996-10-21,6.2546,6.2629,5.7931,5.9952,2360038,0
1996-10-22,5.9146,6.0928,5.7117,5.8334,2488133,0
1996-10-23,5.8091,6.3927,5.8091,6.3278,3585361,0
1996-10-24,6.352,6.4328,6.1088,6.2306,2314427,0
1996-10-25,6.2142,6.3278,6.1495,6.1495,2351289,0
1996-10-28,6.1495,6.2306,6.052,6.0683,546118,0
1996-10-29,6.1088,6.1332,5.5904,5.5904,5526131,0
1996-10-30,5.6958,5.7687,5.6308,5.6715,2622475,0
1996-10-31,5.7117,5.874,5.6715,5.7931,2482509,0
1996-11-01,5.7931,5.8334,5.7117,5.7282,2476260,0
1996-11-04,5.7282,5.7931,5.6308,5.6308,1390281,0
1996-11-05,5.6308,5.7117,5.5904,5.655,2145097,0
1996-11-06,5.6958,5.9711,5.6308,5.9305,4149597,0
1996-11-07,5.9305,6.3278,5.9305,6.3116,5611733,0
1996-11-08,6.2712,6.3927,6.2712,6.2955,2206327,0
1996-11-11,6.2955,6.4492,6.2712,6.4328,4993137,0
1996-11-12,6.5302,7.0731,6.5302,6.8704,17365072,0
1996-11-13,6.8543,6.911,6.7489,6.8866,4262065,0
1996-11-14,6.83,7.4702,6.83,7.3322,10394295,0
1996-11-15,7.3078,7.3727,7.1298,7.3078,6907039,0
1996-11-18,7.3078,7.4457,6.911,7.089,4865044,0
1996-11-19,6.9921,7.3485,6.9514,7.3485,3535371,0
1996-11-20,7.2921,7.3485,7.0082,7.1704,2674338,0
1996-11-21,7.1704,7.2108,7.0731,7.2108,2611850,0
1996-11-22,7.2921,7.8104,7.2921,7.786,8919661,0
1996-11-25,7.8667,8.126,7.8268,8.0696,7132609,0
1996-11-26,8.0857,8.1506,7.6889,7.7697,5219957,0
1996-11-27,7.786,7.786,7.4862,7.7132,3610358,0
1996-11-29,7.632,7.7455,7.632,7.632,1270309,0
1996-12-02,7.6726,7.7132,7.5105,7.5105,1332171,0
1996-12-03,7.5512,8.126,7.5512,7.786,8746580,0
1996-12-04,7.786,8.1506,7.7293,7.9075,3784064,0
1996-12-05,7.8667,8.507,7.8667,8.345,6314684,0
1996-12-06,7.8667,8.2723,7.8667,8.0857,6647729,0
1996-12-09,8.167,8.345,8.167,8.2723,2947399,0
1996-12-10,8.41,8.5721,8.2723,8.2885,7543129,0
1996-12-11,8.1506,8.3044,7.9319,8.0696,2672464,0
1996-12-12,8.2071,8.5314,8.167,8.2477,4638224,0
1996-12-13,8.2071,8.2723,7.8509,7.8509,3589732,0
1996-12-16,7.9075,7.9319,7.389,7.4295,3335421,0
1996-12-17,7.2108,7.632,7.2108,7.5269,8179848,0
1996-12-18,7.6726,7.9886,7.5512,7.8509,7226960,0
1996-12-19,7.9725,7.9725,7.6483,7.6726,2195082,0
1996-12-20,7.7455,7.7697,7.4457,7.6726,3339172,0
1996-12-23,7.7132,7.8911,7.7132,7.7293,1703951,0
1996-12-24,7.7697,7.9319,7.7132,7.786,2301929,0
1996-12-26,7.786,7.9075,7.7697,7.7697,2090730,0
1996-12-27,7.8104,7.9319,7.6483,7.7213,1139719,0
1996-12-30,7.7455,8.0126,7.7132,7.9075,1058485,0
1996-12-31,7.8911,8.167,7.8268,8.126,2576864,0
1997-01-02,8.0857,8.4667,7.9319,8.4504,3481009,0
1997-01-03,8.507,8.6695,8.41,8.58,3925900,0
1997-01-06,8.6695,8.9282,8.6042,8.7664,5250574,0
1997-01-07,8.6285,8.7178,8.3288,8.5963,2419400,0
1997-01-08,8.6856,8.7178,8.1752,8.661,2801803,0
1997-01-09,8.8637,9.0519,8.6285,8.9282,2153631,0
1997-01-10,8.5963,9.1945,8.5721,9.0729,2572279,0
1997-01-13,9.2275,9.56,9.0185,9.4633,2700582,0
1997-01-14,9.584,9.762,9.1061,9.1945,3537873,0
1997-01-15,8.1752,8.75,7.9075,8.0292,18180914,0
1997-01-16,8.3288,8.4181,8.0857,8.3288,8516636,0
1997-01-17,8.3288,8.4181,8.0857,8.1752,4646766,0
1997-01-20,8.1752,8.3857,7.8509,8.3857,6530881,0
1997-01-21,8.3614,9.1061,8.2966,8.8399,4780896,0
1997-01-22,8.8637,8.8961,8.5721,8.6285,3599944,0
1997-01-23,8.6856,9.1642,8.6285,8.661,1724153,0
1997-01-24,8.5721,8.8637,8.2723,8.75,3039661,0
1997-01-27,8.75,8.75,8.1752,8.1911,1936603,0
1997-01-28,8.6285,8.8637,8.1506,8.8637,2968430,0
1997-01-29,8.9282,8.9282,8.6285,8.75,4083152,0
1997-01-30,8.6856,8.8066,8.6285,8.6856,4207704,0
1997-01-31,8.6285,9.2868,8.6285,9.1401,5155387,0
1997-02-03,9.2275,9.2868,8.9845,9.1642,2879702,0
1997-02-04,9.1642,9.3489,8.8066,8.9845,1953266,0
1997-02-05,8.9845,9.0519,8.2966,8.4749,2050324,0
1997-02-06,8.6285,8.6285,8.118,8.2071,2532707,0
1997-02-07,8.3288,8.8066,8.2966,8.75,3032165,0
1997-02-10,8.8066,8.8066,8.3857,8.507,2044495,0
1997-02-11,8.5721,8.5721,8.1506,8.3288,2099480,0
1997-02-12,8.3857,8.7178,8.3288,8.6695,1662502,0
1997-02-13,8.75,9.1061,8.6285,8.75,2145300,0
1997-02-14,8.6856,8.6856,8.3288,8.5721,1319251,0
1997-02-18,8.5395,8.6285,8.3857,8.5963,4123144,0
1997-02-19,8.6285,8.8961,8.5721,8.8066,1339668,0
1997-02-20,8.7178,8.9282,8.6285,8.8066,1498796,0
1997-02-21,8.8066,8.961,8.75,8.8066,2111144,0
1997-02-24,8.8066,8.961,8.6285,8.75,1522540,0
1997-02-25,8.7752,8.8066,8.5395,8.7335,1195954,0
1997-02-26,8.7752,8.7752,8.5721,8.75,1428399,0
1997-02-27,8.661,8.7178,8.5721,8.6285,1444642,0
1997-02-28,8.5721,8.9845,8.5721,8.961,3893617,0
1997-03-03,8.8961,9.2613,8.7752,8.8551,3951934,0
1997-03-04,8.8637,8.8637,8.6285,8.7752,1352580,0
1997-03-05,8.8066,8.8637,8.2399,8.4181,2381909,0
1997-03-06,8.507,8.7178,8.1911,8.5236,3561619,0
1997-03-07,8.3614,8.3614,6.7407,7.0082,45409581,0
1997-03-10,7.3078,7.3078,6.1737,6.441,16688777,0
1997-03-11,6.5868,6.5868,6.441,6.5465,11131825,0
1997-03-12,6.6843,6.7734,6.4734,6.4734,6076827,0
1997-03-13,6.4734,6.83,6.4088,6.4734,6672930,0
1997-03-14,6.4977,6.4977,6.052,6.2306,4073158,0
1997-03-17,6.2306,6.2955,5.72,6.1088,6047670,0
1997-03-18,6.1415,6.2306,5.7526,6.1737,4007341,0
1997-03-19,6.052,6.198,5.7526,6.0196,3743242,0
1997-03-20,6.1088,6.4734,6.052,6.4088,2458973,0
1997-03-21,6.4734,6.5302,6.3845,6.3845,3007588,0
1997-03-24,6.4088,6.4088,6.1415,6.1415,2373162,0
1997-03-25,6.2306,6.2306,5.874,6.1415,5446564,0
1997-03-26,6.198,6.2306,5.5987,5.9952,11770415,0
1997-03-27,6.1415,7.0731,6.1415,7.0409,12777669,0
1997-03-31,7.162,7.3404,6.9514,7.1868,6801647,0
1997-04-01,7.0731,7.162,6.9514,6.9678,4992513,0
1997-04-02,6.984,7.162,6.8866,7.0244,3749903,0
1997-04-03,7.3727,7.5512,7.1298,7.4619,5000426,0
1997-04-04,7.3727,8.0292,7.2513,7.9401,3927361,0
1997-04-07,7.9965,7.9965,7.5186,7.5512,2437733,0
1997-04-08,7.5834,7.9401,7.5512,7.8753,3270438,0
1997-04-09,7.9075,8.0615,7.786,7.8022,2420235,0
1997-04-10,7.8184,7.9401,7.5512,7.5834,2187792,0
1997-04-11,7.5186,7.6969,7.162,7.3971,2808888,0
1997-04-14,7.3971,7.9075,7.1868,7.6726,2555616,0
1997-04-15,7.9401,8.1752,7.7617,7.9075,3932361,0
1997-04-16,7.8509,7.9725,7.1298,7.3971,2372329,0
1997-04-17,7.4295,7.5512,7.162,7.2513,3681169,0
1997-04-18,7.3404,7.3727,7.1298,7.2513,2475635,0
1997-04-21,7.2188,7.3078,6.9193,7.0975,2006169,0
1997-04-22,7.1298,7.162,6.8866,6.984,1729571,0
1997-04-23,7.0082,7.9401,6.984,7.7293,5310350,0
1997-04-24,7.8184,8.1506,7.2513,7.4295,7973439,0
1997-04-25,7.3727,7.3971,6.7734,7.0975,4682586,0
1997-04-28,7.0731,7.3971,6.9193,7.1868,1426729,0
1997-04-29,7.3078,7.4862,7.1868,7.3971,2117806,0
1997-04-30,7.2513,7.8184,7.146,7.4862,3520793,0
1997-05-01,7.4862,7.5512,7.0975,7.2026,2089482,0
1997-05-02,7.2513,7.7617,7.1868,7.7293,4632185,0
1997-05-05,7.9401,8.4504,7.9075,8.4017,7575621,0
1997-05-06,8.3857,9.0185,7.9965,8.6285,5592369,0
1997-05-07,8.507,8.6285,7.8753,8.1506,5382416,0
1997-05-08,8.0857,8.5721,7.786,8.3857,5013340,0
1997-05-09,8.5395,8.6285,8.2723,8.5721,2709743,0
1997-05-12,8.5721,8.5963,8.0292,8.118,2188208,0
1997-05-13,8.118,8.2071,7.9401,7.9965,1669167,0
1997-05-14,8.118,8.118,7.7455,7.8184,1492135,0
1997-05-15,7.8184,8.2399,7.786,8.0857,2505211,0
1997-05-16,8.0857,8.0857,7.786,7.9075,3055493,0
1997-05-19,7.9075,7.9725,7.2513,7.5673,5160802,0
1997-05-20,7.5512,8.0615,7.5186,7.9808,3976516,0
1997-05-21,8.1752,8.2966,8.0615,8.118,3322927,0
1997-05-22,8.1506,8.2399,8.0292,8.118,1257605,0
1997-05-23,8.1752,8.2399,8.0615,8.118,1357997,0
1997-05-27,8.118,8.7752,8.0292,8.6856,3899036,0
1997-05-28,8.6856,8.8637,8.5721,8.6285,2609769,0
1997-05-29,8.7178,8.7178,8.2966,8.4504,2353999,0
1997-05-30,7.9725,8.6285,7.9401,8.507,3172962,0
1997-06-02,8.5395,8.661,8.3857,8.5395,1797054,0
1997-06-03,8.507,8.507,8.1752,8.2966,1803300,0
1997-06-04,8.2071,8.2399,7.8184,7.9965,2251940,0
1997-06-05,7.9725,8.1506,7.8753,7.9075,1996173,0
1997-06-06,7.8753,7.9075,7.5186,7.5754,3367085,0
1997-06-09,7.6079,8.0126,7.4862,7.778,2084488,0
1997-06-10,7.7617,7.8184,7.4862,7.5348,1410069,0
1997-06-11,7.5834,7.5834,7.3078,7.5024,5371584,0
1997-06-12,7.5186,7.5186,7.1868,7.2835,5036668,0
1997-06-13,7.3727,7.5186,6.8462,6.9514,5451149,0
1997-06-16,6.9514,7.5512,6.9193,7.4538,4207291,0
1997-06-17,7.4862,7.7293,7.3078,7.3404,2206538,0
1997-06-18,7.3078,7.4619,7.0409,7.0975,2710163,0
1997-06-19,7.1298,7.6079,7.0731,7.6079,3822803,0
1997-06-20,7.6401,7.9725,7.478,7.6726,3434565,0
1997-06-23,7.5512,7.9075,7.4295,7.478,2153631,0
1997-06-24,7.5348,7.786,7.5348,7.7617,1764979,0
1997-06-25,7.6969,7.9075,7.5512,7.7293,2603104,0
1997-06-26,7.5834,7.7617,7.4295,7.4295,1994922,0
1997-06-27,7.4457,7.5834,7.0975,7.3242,2892614,0
1997-06-30,7.3242,7.5186,7.0975,7.1298,3108397,0
1997-07-01,7.162,7.3404,7.162,7.162,3127974,0
1997-07-02,7.2188,7.4135,7.162,7.3971,3974433,0
1997-07-03,7.3727,7.624,7.3727,7.4862,2118639,0
1997-07-07,7.6726,7.6726,7.3404,7.4457,1262188,0
1997-07-08,7.3971,7.6969,7.3727,7.6969,3569532,0
1997-07-09,7.6726,7.9965,7.6726,7.8509,4162716,0
1997-07-10,7.8184,8.3857,7.7617,8.3857,3342089,0
1997-07-11,8.2399,8.5963,8.2071,8.3288,4381831,0
1997-07-14,8.3614,8.6856,8.3127,8.6285,3289186,0
1997-07-15,8.6856,8.75,8.2071,8.6285,3129222,0
1997-07-16,8.8551,9.527,8.8066,9.4549,16917891,0
1997-07-17,9.4633,9.4633,9.0729,9.2781,3149637,0
1997-07-18,9.2438,9.3489,8.75,9.0729,3261691,0
1997-07-21,9.0185,9.0519,8.6856,8.8399,1584188,0
1997-07-22,8.8637,9.1642,8.75,8.9845,1716656,0
1997-07-23,8.9845,9.1945,8.9282,9.0185,1484215,0
1997-07-24,8.9282,9.0519,8.7178,8.7752,1165545,0
1997-07-25,8.8637,8.8637,8.6856,8.6856,1034743,0
1997-07-28,8.7752,8.8399,8.661,8.75,706073,0
1997-07-29,8.6856,9.1061,8.6856,9.1061,1250520,0
1997-07-30,9.1061,9.2275,8.8399,8.961,2724741,0
1997-07-31,8.961,9.1061,8.8066,8.9282,2828048,0
1997-08-01,8.9282,9.3172,8.8066,9.2613,3967350,0
1997-08-04,9.3172,9.65,9.2868,9.584,3293353,0
1997-08-05,9.56,10.004,9.4633,9.828,3800727,0
1997-08-06,10.004,10.185,9.861,10.065,4023171,0
1997-08-07,10.125,10.15,9.916,10.038,2148632,0
1997-08-08,9.861,10.185,9.706,9.916,2492715,0
1997-08-11,9.861,9.861,9.2613,9.3907,1867452,0
1997-08-12,9.4381,9.568,9.0729,9.1642,2013253,0
1997-08-13,9.2613,9.2613,8.961,9.0519,2316092,0
1997-08-14,9.0519,9.1642,8.9282,9.0185,1569193,0
1997-08-15,9.0519,9.4549,8.8399,9.2275,2040744,0
1997-08-18,9.2868,9.4633,9.1401,9.3749,1807469,0
1997-08-19,9.575,9.675,9.4633,9.584,2854708,0
1997-08-20,9.584,9.95,9.56,9.828,1752479,0
1997-08-21,9.861,9.861,9.56,9.618,819382,0
1997-08-22,9.544,9.884,9.4381,9.527,4819223,0
1997-08-25,9.65,9.828,9.527,9.795,1831628,0
1997-08-26,9.753,9.861,9.65,9.706,1397152,0
1997-08-27,9.675,9.762,9.527,9.706,2017832,0
1997-08-28,9.584,9.762,9.527,9.601,1783722,0
1997-08-29,9.584,9.706,9.56,9.69,326169,0
1997-09-02,9.762,10.167,9.706,10.065,2224449,0
1997-09-03,10.125,10.249,9.828,9.867,1636261,0
1997-09-04,9.762,10.004,9.738,9.933,1060572,0
1997-09-05,9.974,10.216,9.974,10.185,1492964,0
1997-09-08,10.216,10.36,10.185,10.339,1743735,0
1997-09-09,10.393,10.696,10.308,10.604,1660834,0
1997-09-10,10.727,10.817,10.55,10.574,1723323,0
1997-09-11,10.637,10.661,10.453,10.637,1579191,0
1997-09-12,10.637,10.751,10.515,10.727,1445475,0
1997-09-15,10.622,10.817,10.429,10.515,1908695,0
1997-09-16,10.727,10.848,10.453,10.661,1487965,0
1997-09-17,10.751,11.026,10.604,10.848,1739152,0
1997-09-18,10.872,11.083,10.637,10.992,1642926,0
1997-09-19,10.948,11.026,10.817,10.963,934353,0
1997-09-22,10.905,11.383,10.905,11.295,2906364,0
1997-09-23,11.279,11.774,11.204,11.713,3311263,0
1997-09-24,11.713,11.837,11.083,11.295,2964682,0
1997-09-25,11.237,11.537,11.083,11.148,1222614,0
1997-09-26,11.148,11.174,10.963,11.052,1277600,0
1997-09-29,11.052,11.537,11.052,11.505,1661255,0
1997-09-30,11.418,11.505,10.768,10.824,1961180,0
1997-10-01,10.992,11.237,10.872,10.939,1434227,0
1997-10-02,10.963,11.116,10.872,11.052,1066402,0
1997-10-03,11.083,11.651,11.083,11.472,1874534,0
1997-10-06,11.505,11.651,11.418,11.505,1649589,0
1997-10-07,11.628,11.713,11.505,11.537,1727486,0
1997-10-08,11.651,11.651,11.083,11.472,1312590,0
1997-10-09,11.418,11.774,11.326,11.593,1899529,0
1997-10-10,11.537,11.686,11.383,11.505,745649,0
1997-10-13,11.537,11.537,11.052,11.068,1357162,0
1997-10-14,11.174,11.204,10.339,10.604,3556620,0
1997-10-15,9.95,10.963,9.706,10.783,7871382,0
1997-10-16,10.751,11.052,9.987,10.065,3559950,0
1997-10-17,9.974,10.429,9.738,10.308,4387661,0
1997-10-20,10.393,10.482,9.916,10.038,3439148,0
1997-10-21,10.308,10.36,9.95,10.065,1525871,0
1997-10-22,10.065,10.096,9.828,9.861,2611850,0
1997-10-23,9.65,10.065,9.527,9.828,1392158,0
1997-10-24,10.096,10.185,8.8066,9.4381,7526050,0
1997-10-27,9.1945,9.2275,8.7178,8.7178,2892614,0
1997-10-28,7.6401,9.3749,7.5834,9.3172,4569699,0
1997-10-29,9.4952,9.706,9.3749,9.527,3027167,0
1997-10-30,9.1642,9.706,9.1642,9.2275,1325923,0
1997-10-31,9.706,9.762,9.3172,9.56,607347,0
1997-11-03,9.601,9.762,9.527,9.658,879780,0
1997-11-04,9.65,9.884,9.618,9.69,2500218,0
1997-11-05,9.861,9.95,9.544,9.722,968925,0
1997-11-06,9.762,9.762,8.9845,9.1401,3189629,0
1997-11-07,8.9282,9.2275,8.8066,9.0519,1777474,0
1997-11-10,9.1642,9.1642,8.6856,8.7664,1214285,0
1997-11-11,8.8066,8.9845,8.7664,8.961,1747480,0
1997-11-12,8.75,8.9845,8.6285,8.6856,1941188,0
1997-11-13,8.8637,8.961,8.2399,8.4017,2827633,0
1997-11-14,8.5395,8.9282,8.3857,8.9122,1814550,0
1997-11-17,9.0519,9.2613,8.9122,9.0185,3443731,0
1997-11-18,9.0729,9.1401,8.5395,8.6856,3742822,0
1997-11-19,8.6449,8.75,8.5395,8.6449,2308179,0
1997-11-20,8.661,8.8961,8.6285,8.8795,2678088,0
1997-11-21,9.0519,9.0729,8.7752,8.8399,1859954,0
1997-11-24,8.661,8.8637,8.661,8.75,912689,0
1997-11-25,8.7178,8.75,7.7132,8.1911,5571117,0
1997-11-26,8.2966,8.507,8.2236,8.2966,2255695,0
1997-11-28,8.2557,8.3857,8.2557,8.3857,127468,0
1997-12-01,8.507,8.7752,8.507,8.7752,3300846,0
1997-12-02,8.661,8.6856,7.6726,7.6969,5422407,0
1997-12-03,7.6969,8.1752,7.5834,7.9075,5066243,0
1997-12-04,7.9965,8.2723,7.9401,8.2071,2288185,0
1997-12-05,8.1506,8.2723,8.0615,8.2071,1107641,0
1997-12-08,8.2723,8.5395,8.1506,8.4504,2829714,0
1997-12-09,8.3857,8.4181,8.0615,8.3127,2269021,0
1997-12-10,8.2071,8.2966,7.8184,7.9725,3719495,0
1997-12-11,7.2513,7.4862,6.7085,6.7978,15085846,0
1997-12-12,7.0082,7.1298,6.8866,7.0731,7459818,0
1997-12-15,7.1868,7.2188,6.441,6.4977,7203214,0
1997-12-16,6.5868,6.7978,6.4088,6.7085,9831730,0
1997-12-17,6.8866,7.0082,6.3845,6.4573,4138557,0
1997-12-18,6.5302,6.8624,6.1088,6.8624,9865887,0
1997-12-19,6.7407,7.0569,6.3845,6.8462,3429983,0
1997-12-22,7.162,7.3727,6.9193,7.3078,2885117,0
1997-12-23,7.2835,7.2835,6.8866,6.9678,3753235,0
1997-12-24,6.9514,7.0409,6.7407,6.83,1490463,0
1997-12-26,6.8866,6.8866,6.6519,6.7407,1199285,0
1997-12-29,6.7407,6.984,6.5868,6.6193,3248776,0
1997-12-30,6.603,6.83,6.5868,6.83,1939517,0
1997-12-31,6.7734,7.2188,6.7085,7.1868,3243778,0
1998-01-02,7.2188,7.3727,7.0409,7.1868,940184,0
1998-01-05,7.2188,7.778,7.1298,7.6401,3502046,0
1998-01-06,7.4862,7.6079,7.2188,7.2675,3397909,0
1998-01-07,7.0409,7.0731,6.4734,6.6354,7616447,0
1998-01-08,6.5626,6.603,6.3029,6.3845,5924783,0
1998-01-09,6.441,6.5626,6.1415,6.2789,4552624,0
1998-01-12,6.052,6.2629,5.8985,6.1088,3132974,0
1998-01-13,6.2629,6.352,5.7848,6.052,11143071,0
1998-01-14,6.2306,6.83,6.0843,6.6193,5290771,0
1998-01-15,6.7734,6.7978,6.2955,6.6519,3829884,0
1998-01-16,5.1527,5.3313,4.9749,5.242,34795960,0
1998-01-20,5.4527,5.6634,5.3313,5.558,9056088,0
1998-01-21,5.5095,5.5742,5.4527,5.4852,3671589,0
1998-01-22,5.4852,5.5418,5.3958,5.5256,3400405,0
1998-01-23,5.5256,5.6308,5.4852,5.5095,3331256,0
1998-01-26,5.5418,5.7526,5.4852,5.4929,5773574,0
1998-01-27,5.4852,5.5987,5.4527,5.469,2802641,0
1998-01-28,5.5095,5.5418,5.3958,5.4852,2925107,0
1998-01-29,5.4203,5.6308,5.4203,5.5742,3679922,0
1998-01-30,5.5256,5.6958,5.5095,5.5338,3259607,0
1998-02-02,5.7848,6.1577,5.7526,6.1577,5711502,0
1998-02-03,6.1737,6.4088,6.1088,6.4088,4095234,0
1998-02-04,6.3195,6.5868,6.2955,6.4977,4981265,0
1998-02-05,6.5626,6.5788,6.0843,6.1897,5125814,0
1998-02-06,6.198,6.198,5.874,6.0928,1827882,0
1998-02-09,6.1415,6.1415,5.9952,6.0035,978506,0
1998-02-10,5.9952,6.1415,5.9631,6.0843,3957354,0
1998-02-11,6.1415,6.2306,6.0196,6.0683,1405067,0
1998-02-12,6.0843,6.1088,5.9631,5.9952,2247775,0
1998-02-13,5.9952,6.0364,5.9631,5.9631,2470636,0
1998-02-17,5.9952,6.0843,5.9631,5.9794,3327091,0
1998-02-18,5.9952,6.0196,5.8985,5.9952,2800557,0
1998-02-19,5.9952,6.2306,5.9631,6.198,4127725,0
1998-02-20,6.2306,6.2306,5.9952,6.0843,1386737,0
1998-02-23,6.2629,6.3195,6.052,6.1415,1994505,0
1998-02-24,6.1415,6.1415,5.9469,5.9952,2732657,0
1998-02-25,6.0196,6.052,5.874,5.9952,1826214,0
1998-02-26,6.0035,6.0035,5.7848,5.8985,4273108,0
1998-02-27,5.9631,5.9952,5.7526,5.7931,2401071,0
1998-03-02,5.8091,5.8416,5.4527,5.8091,4622603,0
1998-03-03,5.7526,5.7526,5.4852,5.5338,6201797,0
1998-03-04,5.5742,5.6634,5.5095,5.5987,3328343,0
1998-03-05,5.3149,5.5987,5.2741,5.558,6967440,0
1998-03-06,5.5418,5.6308,5.3958,5.4852,3017169,0
1998-03-09,5.3958,5.4527,5.0962,5.1527,3947354,0
1998-03-10,5.2582,5.4852,5.2095,5.2985,4164384,0
1998-03-11,5.2985,5.72,5.2907,5.5256,6741664,0
1998-03-12,5.5095,5.6958,5.5095,5.6795,4221871,0
1998-03-13,5.6958,5.6958,5.5095,5.6147,2783892,0
1998-03-16,5.558,5.6634,5.558,5.6147,1561279,0
1998-03-17,5.5987,5.6958,5.4203,5.4852,2786392,0
1998-03-18,5.4038,5.5256,5.3635,5.4527,1879952,0
1998-03-19,5.5095,5.5095,5.3313,5.3635,2704749,0
1998-03-20,5.3635,5.3635,5.242,5.2741,5206625,0
1998-03-23,5.2741,5.3797,5.2741,5.3797,3624102,0
1998-03-24,5.3797,5.4203,5.2985,5.4038,5095819,0
1998-03-25,5.5014,5.5418,5.2741,5.3958,1482962,0
1998-03-26,5.3313,5.4364,5.2741,5.3149,3989012,0
1998-03-27,5.3474,5.3635,5.1527,5.2017,1709578,0
1998-03-30,5.242,5.4038,5.1852,5.2741,2670169,0
1998-03-31,5.2985,5.3313,5.0312,5.0312,2726405,0
1998-04-01,5.1205,5.1852,4.9749,5.0636,10153732,0
1998-04-02,5.6147,6.2955,5.5742,6.198,14431839,0
1998-04-03,6.2467,6.2955,5.8091,5.9469,5020840,0
1998-04-06,5.9469,5.9631,5.6958,5.874,2018668,0
1998-04-07,5.7526,5.8416,5.72,5.7687,2960934,0
1998-04-08,5.8091,5.9952,5.6958,5.9794,1897446,0
1998-04-09,5.9952,6.052,5.8254,5.9305,1414647,0
1998-04-13,5.9631,6.0035,5.8416,5.9952,922272,0
1998-04-14,5.9952,6.1737,5.9469,6.0928,3160467,0
1998-04-15,6.0843,6.3845,6.0843,6.352,3232947,0
1998-04-16,6.198,6.441,6.0843,6.2955,2053241,0
1998-04-17,6.198,6.368,6.1088,6.2629,4769237,0
1998-04-20,6.2306,6.4734,6.2306,6.4573,2470636,0
1998-04-21,6.441,6.9193,6.4088,6.7085,3741156,0
1998-04-22,6.6843,7.0082,6.5868,6.9514,1647093,0
1998-04-23,6.8624,6.9193,6.3358,6.6519,1977841,0
1998-04-24,6.6519,6.9353,6.5868,6.8866,2733073,0
1998-04-27,6.6519,6.83,6.4088,6.6519,1653342,0
1998-04-28,6.7085,7.0409,6.4977,6.6843,2018668,0
1998-04-29,6.7085,6.7163,6.4088,6.5302,1970762,0
1998-04-30,6.6519,7.0082,6.603,6.7978,2658088,0
1998-05-01,6.83,6.984,6.6843,6.7085,3023832,0
1998-05-04,6.7085,7.1868,6.5626,6.6519,3294599,0
1998-05-05,6.6681,7.0082,6.6193,6.984,2037827,0
1998-05-06,7.0811,7.7617,7.0409,7.5186,5199541,0
1998-05-07,7.5834,7.5834,7.162,7.2188,2750571,0
1998-05-08,7.2513,7.6969,7.2188,7.6079,2426480,0
1998-05-11,7.6079,7.8509,6.9514,6.9514,3280020,0
1998-05-12,7.0731,7.5024,6.7573,7.3727,3630766,0
1998-05-13,7.3404,7.5186,7.2513,7.2513,1218867,0
1998-05-14,7.1868,7.2513,6.984,6.984,2211119,0
1998-05-15,6.984,7.0409,6.7407,6.7734,1664169,0
1998-05-18,6.7978,6.9353,6.603,6.6843,2337755,0
1998-05-19,6.7407,6.83,6.5465,6.603,2268604,0
1998-05-20,6.6843,6.7248,6.3845,6.4734,4227286,0
1998-05-21,6.4897,6.5302,6.2306,6.2875,2909281,0
1998-05-22,6.3195,6.4977,6.2955,6.4977,5193711,0
1998-05-26,6.5626,6.6519,6.198,6.2306,3587861,0
1998-05-27,6.052,6.1415,5.8985,5.9469,4509714,0
1998-05-28,5.9631,6.368,5.9469,6.198,4019832,0
1998-05-29,6.2142,6.2629,5.874,5.874,1450889,0
1998-06-01,5.8985,6.0196,5.72,5.7687,2408988,0
1998-06-02,5.8416,6.0364,5.7361,5.8985,3002590,0
1998-06-03,5.9794,6.0196,5.8416,5.8416,1634592,0
1998-06-04,5.874,6.0683,5.8091,5.9952,1856206,0
1998-06-05,6.0196,6.125,5.9952,6.1088,1138469,0
1998-06-08,6.1737,6.1737,5.7848,5.7931,2415648,0
1998-06-09,5.7931,5.7931,5.6308,5.72,1804134,0
1998-06-10,5.6634,5.6958,5.4852,5.5418,2505630,0
1998-06-11,5.5418,5.5418,5.2741,5.3313,2688919,0
1998-06-12,5.2985,5.3313,4.9749,5.0636,3214620,0
1998-06-15,5.0312,5.3635,4.9421,5.2095,2157376,0
1998-06-16,5.3313,5.4203,5.2582,5.2741,1972425,0
1998-06-17,5.3797,5.4364,5.007,5.1205,2498546,0
1998-06-18,5.1852,5.1852,4.9749,4.9909,1231780,0
1998-06-19,5.1205,5.1852,4.9014,5.0152,1522540,0
1998-06-22,5.0962,5.4527,5.0152,5.3797,2967598,0
1998-06-23,5.4038,5.6634,5.3958,5.6471,2745984,0
1998-06-24,5.6958,6.198,5.6634,6.1415,4842547,0
1998-06-25,6.2629,6.4977,6.2306,6.3845,4740907,0
1998-06-26,6.3195,6.5302,6.2955,6.4088,2645175,0
1998-06-29,6.441,6.8866,6.4088,6.6922,3551205,0
1998-06-30,6.5626,6.5868,6.1737,6.2629,4734661,0
1998-07-01,7.4862,7.6969,7.1868,7.2513,16584222,0
1998-07-02,7.2513,7.2513,6.9514,7.0731,16226811,0
1998-07-06,7.0811,7.2188,6.984,7.1868,6359258,0
1998-07-07,7.1868,7.4295,7.1783,7.4295,7481892,0
1998-07-08,7.5512,7.6726,7.4619,7.624,6499640,0
1998-07-09,7.6079,7.6726,7.3727,7.4135,6281361,0
1998-07-10,7.3727,7.6726,7.0975,7.4295,8431658,0
1998-07-13,7.3727,7.5186,7.2188,7.4295,3756568,0
1998-07-14,7.3971,7.4295,7.1868,7.1868,4286021,0
1998-07-15,7.2513,7.6969,7.2026,7.5512,3935275,0
1998-07-16,7.4862,8.118,7.4862,7.8667,6003512,0
1998-07-17,7.8509,7.8753,7.6401,7.6726,6279276,0
1998-07-20,7.6726,7.8022,7.6079,7.624,5139977,0
1998-07-21,7.6401,8.5963,7.5834,7.9965,9514726,0
1998-07-22,7.9401,8.0857,7.7293,7.7455,4212291,0
1998-07-23,7.8184,7.8753,7.3078,7.3404,3304181,0
1998-07-24,7.3242,7.6564,7.2835,7.5186,3102565,0
1998-07-27,7.3078,7.6079,7.3078,7.5512,2965098,0
1998-07-28,7.5673,7.8911,7.5186,7.5673,2381492,0
1998-07-29,7.5834,7.8509,7.3078,7.3404,2568945,0
1998-07-30,7.3971,7.6807,7.3727,7.6401,1628764,0
1998-07-31,7.5834,7.7213,7.3242,7.3485,2198204,0
1998-08-03,7.3078,7.3727,6.8624,7.0811,3477055,0
1998-08-04,7.0409,7.0731,6.5302,6.6843,5681926,0
1998-08-05,6.6519,6.9514,6.441,6.5626,2720992,0
1998-08-06,6.5868,7.1134,6.3845,7.0569,5035837,0
1998-08-07,7.1868,7.5673,7.162,7.3809,4433904,0
1998-08-10,7.3242,7.3971,7.0082,7.0975,1845791,0
1998-08-11,7.0731,7.0731,6.6193,6.8866,2242359,0
1998-08-12,7.0409,7.2188,6.8624,6.9514,2064072,0
1998-08-13,6.984,7.0082,6.5868,6.6681,2874288,0
1998-08-14,6.7085,6.7734,6.3195,6.3845,1966178,0
1998-08-17,6.2955,6.7734,6.2629,6.7085,4103564,0
1998-08-18,6.8138,7.2513,6.8138,7.2188,7743083,0
1998-08-19,7.3078,7.3565,6.8787,7.0082,4384747,0
1998-08-20,6.8624,6.8866,6.7085,6.7734,1319671,0
1998-08-21,6.7248,6.7248,6.2306,6.2306,4776730,0
1998-08-24,6.3845,6.4977,6.052,6.1577,3040911,0
1998-08-25,6.368,6.5302,6.0928,6.1171,3230449,0
1998-08-26,6.052,6.052,5.6958,5.7848,3775732,0
1998-08-27,5.7931,5.8091,5.0636,5.4038,6954525,0
1998-08-28,5.5742,5.6308,5.2095,5.4364,10069588,0
1998-08-31,5.5095,5.5418,4.3104,4.3911,5817724,0
1998-09-01,4.5371,5.5987,4.521,5.5418,13150908,0
1998-09-02,5.5987,5.6634,5.3635,5.4527,6421326,0
1998-09-03,5.3958,5.4527,4.9098,5.1527,4640517,0
1998-09-04,5.2741,5.4203,4.9749,5.0312,4236034,0
1998-09-08,5.4852,5.7526,5.4527,5.5904,4091484,0
1998-09-09,5.5742,5.5904,5.2017,5.2741,2879702,0
1998-09-10,5.007,5.1852,4.8044,5.1205,5890622,0
1998-09-11,5.2095,5.558,5.2095,5.4038,6780402,0
1998-09-14,5.72,5.7526,5.4852,5.5742,3250027,0
1998-09-15,5.4527,5.5014,5.3313,5.3958,5122064,0
1998-09-16,5.5014,5.5095,5.3313,5.4527,3095067,0
1998-09-17,5.2741,5.3797,5.242,5.3313,3388744,0
1998-09-18,5.3313,5.3313,4.8206,4.8855,5561124,0
1998-09-21,4.8531,4.9098,4.5371,4.9098,4430568,0
1998-09-22,5.0962,5.3149,4.4643,4.6427,8431242,0
1998-09-23,4.8531,5.2907,4.837,5.2095,8505805,0
1998-09-24,5.0962,5.4852,4.9421,5.2582,7076992,0
1998-09-25,5.1527,5.4203,5.1205,5.4203,3700332,0
1998-09-28,5.4203,5.6147,5.3313,5.4852,5373669,0
1998-09-29,5.5014,5.5742,5.3313,5.4527,3655348,0
1998-09-30,5.3635,5.4203,5.0636,5.242,5560704,0
1998-10-01,4.9421,4.9749,4.6101,4.9014,6348427,0
1998-10-02,4.8855,5.007,4.7154,4.9421,3820719,0
1998-10-05,4.8531,4.8855,4.4643,4.7478,7978020,0
1998-10-06,4.8855,4.9749,4.6427,4.6503,4993761,0
1998-10-07,4.5857,4.8044,4.302,4.4075,3770314,0
1998-10-08,4.0756,4.6101,4.0756,4.521,3279604,0
1998-10-09,4.6427,4.7639,4.2859,4.675,3317927,0
1998-10-12,4.7314,5.1205,4.7314,4.9098,5316185,0
1998-10-13,4.9421,5.3313,4.9098,5.1044,4370583,0
1998-10-14,4.8855,5.9794,4.7963,5.7848,21563821,0
1998-10-15,5.6958,6.2306,5.6471,5.9469,10638196,0
1998-10-16,5.9631,6.2306,5.874,6.125,7057002,0
1998-10-19,6.0843,6.6681,5.9631,6.4734,7212380,0
1998-10-20,6.6193,6.6519,6.2142,6.2306,3517461,0
1998-10-21,6.1737,6.1737,5.8091,5.8254,4302267,0
1998-10-22,5.8091,6.1415,5.5742,6.052,3926945,0
1998-10-23,5.9952,6.4088,5.8985,6.352,2899697,0
1998-10-26,6.3195,6.5302,6.1737,6.4897,2651010,0
1998-10-27,6.5868,6.6843,6.4734,6.5302,4053164,0
1998-10-28,6.4734,6.514,6.3845,6.4734,1208452,0
1998-10-29,6.4734,6.4734,6.3195,6.3845,1814967,0
1998-10-30,6.4897,6.514,6.3439,6.4897,8607030,0
1998-11-02,6.514,6.603,6.3761,6.603,3750739,0
1998-11-03,6.4977,6.5626,6.441,6.4897,1973677,0
1998-11-04,6.514,7.4619,6.514,7.4295,8929869,0
1998-11-05,7.4295,7.4619,7.1298,7.3163,4937525,0
1998-11-06,7.3078,7.4619,7.1298,7.162,8315022,0
1998-11-09,7.1298,7.4862,7.1134,7.4295,4140224,0
1998-11-10,7.3565,8.0857,7.3565,8.0292,8941118,0
1998-11-11,8.1344,8.4749,7.778,7.8184,4285187,0
1998-11-12,7.8184,7.8509,7.4135,7.8346,4166469,0
1998-11-13,7.786,7.9401,7.3971,7.6726,2897613,0
1998-11-16,7.8346,7.9725,7.5512,7.6564,2010334,0
1998-11-17,7.6564,7.6726,7.4295,7.6401,2208204,0
1998-11-18,7.6401,8.5721,7.5512,8.5395,8225879,0
1998-11-19,8.507,8.7178,8.2071,8.4017,4770903,0
1998-11-20,8.3857,8.4181,8.1506,8.345,3282100,0
1998-11-23,8.3288,8.5395,8.2966,8.3288,1961180,0
1998-11-24,8.3614,8.3857,7.9725,8.1506,1713324,0
1998-11-25,8.2071,8.2071,7.8753,8.118,1573362,0
1998-11-27,8.0292,8.3614,8.0292,8.345,517371,0
1998-11-30,8.2723,8.5963,8.2723,8.345,1955345,0
1998-12-01,8.2966,8.4504,7.8184,8.4181,3783646,0
1998-12-02,8.3857,8.9282,8.1752,8.8066,2798054,0
1998-12-03,8.8795,9.828,8.8637,9.3489,9771324,0
1998-12-04,9.584,9.618,8.7178,8.8066,9063169,0
1998-12-07,8.9282,9.553,8.9282,9.2613,5916449,0
1998-12-08,9.2868,9.4381,9.1806,9.2613,2965932,0
1998-12-09,9.2275,9.3313,8.961,9.123,2330259,0
1998-12-10,9.1642,9.1642,8.9282,9.0729,4947524,0
1998-12-11,9.0185,9.2275,8.8551,9.0729,1454639,0
1998-12-14,8.8961,9.0729,8.8399,8.9677,1803300,0
1998-12-15,8.9845,9.4075,8.961,9.3489,2786807,0
1998-12-16,9.3172,9.56,8.961,9.0652,3612439,0
1998-12-17,9.1061,9.1401,8.9452,9.0185,1736238,0
1998-12-18,9.0729,9.1061,8.8399,8.9452,3542038,0
1998-12-21,8.961,9.56,8.961,9.3907,3071321,0
1998-12-22,9.3907,9.527,8.8795,8.8795,2886783,0
1998-12-23,9.1061,9.1945,8.8961,8.8961,1798303,0
1998-12-24,8.961,9.0519,8.8637,8.9845,292843,0
1998-12-28,8.9845,9.1945,8.9282,9.0014,912274,0
1998-12-29,8.9282,8.961,8.75,8.7752,2234030,0
1998-12-30,8.8231,8.8961,8.6285,8.8066,1538367,0
1998-12-31,8.7907,8.9282,8.7664,8.8637,1225944,0
1999-01-04,8.8066,9.0185,8.8066,9.0185,1979507,0
1999-01-05,8.961,9.3313,8.9122,9.2868,2788059,0
1999-01-06,9.4222,10.125,9.4075,9.795,5094569,0
1999-01-07,9.584,9.95,9.3907,9.4075,2464392,0
1999-01-08,9.512,9.861,9.4952,9.762,3482468,0
1999-01-11,9.813,10.15,9.738,9.762,1603769,0
1999-01-12,9.762,9.828,9.3907,9.527,1003500,0
1999-01-13,9.2275,9.762,9.0519,9.584,4001091,0
1999-01-14,9.69,9.95,9.4549,9.527,2541452,0
1999-01-15,8.1506,8.5963,7.786,8.4181,16382190,0
1999-01-19,8.4181,8.4181,7.9725,7.9965,4958772,0
1999-01-20,7.9965,8.4017,7.8184,7.8509,3877373,0
1999-01-21,7.8346,7.8509,7.3163,7.478,5202460,0
1999-01-22,7.3727,7.3727,7.162,7.2352,5772320,0
1999-01-25,7.2352,7.3971,7.162,7.3727,1691245,0
1999-01-26,7.5834,7.8509,7.4295,7.6726,3504133,0
1999-01-27,7.7617,7.8184,7.3242,7.3242,4022754,0
1999-01-28,7.3078,7.3565,7.1298,7.3242,1919525,0
1999-01-29,7.4135,7.4135,6.8624,6.9193,4161050,0
1999-02-01,6.9678,7.4619,6.9514,7.4135,6513802,0
1999-02-02,7.6969,8.3127,7.6807,8.2236,6550043,0
1999-02-03,8.1506,8.2399,7.9401,8.102,2121561,0
1999-02-04,8.118,8.1506,7.4862,7.4862,2174461,0
1999-02-05,7.6564,7.6726,7.1783,7.5512,3015919,0
1999-02-08,7.8509,7.9075,7.3565,7.3971,2605603,0
1999-02-09,7.4295,7.4619,6.9514,6.9678,4855466,0
1999-02-10,6.984,7.2835,6.9514,7.1868,2197371,0
1999-02-11,7.2835,7.3809,7.162,7.3078,2703912,0
1999-02-12,7.0409,7.146,6.83,6.9193,2024498,0
1999-02-16,7.1868,7.2188,6.4088,6.4977,2693080,0
1999-02-17,6.2306,6.8787,6.0928,6.5868,3326258,0
1999-02-18,6.6519,7.2188,6.5302,6.83,4385161,0
1999-02-19,7.0082,7.0975,6.7978,6.8624,1522540,0
1999-02-22,6.9514,7.5186,6.8866,7.3404,2463557,0
1999-02-23,7.3404,7.3971,7.0409,7.146,1421318,0
1999-02-24,7.146,7.3404,7.0731,7.0731,1370494,0
1999-02-25,7.0569,7.0569,6.5465,6.7085,1773726,0
1999-02-26,6.7085,6.7085,6.4088,6.5302,1492545,0
1999-03-01,6.5302,7.0082,6.4734,6.8866,1942435,0
1999-03-02,6.8787,6.984,6.4897,6.514,1289680,0
1999-03-03,6.6519,6.7085,6.4734,6.514,1075987,0
1999-03-04,6.603,6.8624,6.5302,6.8138,1628764,0
1999-03-05,7.5834,7.7293,7.2675,7.6726,4369333,0
1999-03-08,7.8753,8.1506,7.8184,8.0857,4438902,0
1999-03-09,8.1911,8.8066,8.0857,8.2071,6600863,0
1999-03-10,8.3614,8.4504,8.167,8.3857,2965514,0
1999-03-11,8.507,8.5721,7.6401,7.7617,4624687,0
1999-03-12,7.7617,7.9401,7.6726,7.7293,3395408,0
1999-03-15,7.6969,7.786,7.6726,7.7293,4367665,0
1999-03-16,7.6807,8.0857,7.5673,8.0615,3015086,0
1999-03-17,8.2723,8.6126,8.1752,8.58,4392242,0
1999-03-18,8.3857,8.4504,7.9241,8.2557,2607685,0
1999-03-19,8.2557,8.28,7.9965,8.0126,3156720,0
1999-03-22,8.0615,8.118,7.778,7.8346,2202370,0
1999-03-23,7.8184,7.8509,7.5834,7.6969,1460055,0
1999-03-24,7.6726,8.0456,7.6726,7.9725,1244272,0
1999-03-25,8.2071,8.4749,8.118,8.3857,2778060,0
1999-03-26,8.3857,8.7178,8.3288,8.4667,1883281,0
1999-03-29,8.4181,8.7335,8.4181,8.5963,1677502,0
1999-03-30,8.5963,8.6285,8.3288,8.3857,1672916,0
1999-03-31,8.4504,8.4749,8.2071,8.2966,1775392,0
1999-04-01,8.3288,8.6449,8.3127,8.6285,1925771,0
1999-04-05,8.6856,9.0519,8.5721,8.6695,4319343,0
1999-04-06,8.661,8.8399,8.507,8.6856,2731824,0
1999-04-07,8.7178,8.7664,8.3857,8.6856,1906607,0
1999-04-08,8.6856,8.6856,8.3288,8.5395,1360078,0
1999-04-09,8.5721,8.7752,8.4181,8.6449,1677086,0
1999-04-12,8.345,8.5395,8.1506,8.3692,2217366,0
1999-04-13,8.4667,8.4749,8.1911,8.28,1250106,0
1999-04-14,8.3288,8.4504,8.0857,8.118,1904945,0
1999-04-15,8.167,8.4181,8.1506,8.345,1638760,0
1999-04-16,8.3857,8.4504,8.2071,8.2966,1596688,0
1999-04-19,8.3127,8.6856,8.2399,8.3127,1819965,0
1999-04-20,8.4181,8.4181,7.9075,8.1506,2248610,0
1999-04-21,8.1506,8.8399,7.9965,8.6285,3820303,0
1999-04-22,8.6856,9.0652,8.6285,8.9845,1829547,0
1999-04-23,9.1642,9.3313,8.9845,9.089,10841480,0
1999-04-26,9.2438,9.3172,8.8961,8.9452,4470142,0
1999-04-27,9.0519,9.0519,8.3857,8.3857,3724909,0
1999-04-28,8.3614,8.5395,7.9725,8.0779,3332508,0
1999-04-29,8.1344,8.5721,8.0292,8.5395,3939024,0
1999-04-30,8.661,8.8231,8.1752,8.3857,2351499,0
1999-05-03,8.507,8.507,8.3288,8.4181,759815,0
1999-05-04,8.3857,9.4381,8.3857,9.1642,8059671,0
1999-05-05,9.2275,10.065,8.9845,10.065,6666679,0
1999-05-06,9.974,10.15,9.65,9.974,5074157,0
1999-05-07,9.974,10.622,9.95,10.622,4443482,0
1999-05-10,10.591,10.591,9.618,10.065,10108744,0
1999-05-11,10.112,10.393,10.112,10.308,9560964,0
1999-05-12,10.308,10.817,9.1642,10.15,14111085,0
1999-05-13,10.249,10.751,10.202,10.353,4284772,0
1999-05-14,10.216,10.574,10.185,10.429,4292270,0
1999-05-17,10.339,10.574,10.004,10.323,2368162,0
1999-05-18,10.353,10.515,10.216,10.393,1420064,0
1999-05-19,10.453,11.052,10.393,11.008,4036498,0
1999-05-20,10.992,11.204,10.696,10.696,2443977,0
1999-05-21,10.783,10.783,10.15,10.185,1775808,0
1999-05-24,10.202,10.249,9.738,9.828,2072818,0
1999-05-25,9.861,10.125,9.706,9.738,1716656,0
1999-05-26,9.795,10.038,9.601,9.706,1554198,0
1999-05-27,9.706,10.249,9.584,10.112,2000336,0
1999-05-28,10.142,10.533,10.056,10.515,1054321,0
1999-06-01,10.5,10.515,9.828,10.15,1993255,0
1999-06-02,10.216,10.216,9.4803,9.933,2325256,0
1999-06-03,9.974,9.974,8.9452,9.2693,3473722,0
1999-06-04,9.2868,9.916,9.2275,9.916,2830967,0
1999-06-07,9.916,10.022,9.675,9.867,895192,0
1999-06-08,9.795,10.096,9.4952,9.527,817297,0
1999-06-09,9.65,10.339,9.635,10.249,2038244,0
1999-06-10,10.15,11.668,9.974,11.261,7201130,0
1999-06-11,11.326,11.383,10.711,10.783,2229449,0
1999-06-14,10.98,11.237,10.55,10.768,2516459,0
1999-06-15,10.963,10.963,10.751,10.89,2533537,0
1999-06-16,11.052,11.925,11.043,11.894,5708582,0
1999-06-17,11.819,11.894,11.295,11.31,3648262,0
1999-06-18,11.043,11.651,11.026,11.628,2411482,0
1999-06-21,11.628,11.894,11.628,11.789,1201784,0
1999-06-22,11.756,11.983,11.563,11.563,2349417,0
1999-06-23,11.563,12.087,11.383,12.087,1840375,0
1999-06-24,11.983,12.087,11.237,11.295,1571696,0
1999-06-25,11.441,11.593,10.905,11.026,1637508,0
1999-06-28,11.052,11.418,11.008,11.295,2024915,0
1999-06-29,11.31,11.774,11.026,11.537,2582694,0
1999-06-30,11.441,11.563,11.026,11.348,3357500,0
1999-07-01,11.326,11.74,11.237,11.489,1578355,0
1999-07-02,11.472,11.804,11.456,11.668,1336753,0
1999-07-06,11.74,11.804,11.326,11.348,1243026,0
1999-07-07,11.418,11.686,11.295,11.31,1532123,0
1999-07-08,11.383,12.373,11.31,11.983,2579776,0
1999-07-09,11.968,12.406,11.756,12.228,1905778,0
1999-07-12,12.339,12.373,11.95,11.983,2041995,0
1999-07-13,11.925,11.983,11.686,11.74,1288431,0
1999-07-14,11.74,11.837,11.245,11.804,2731406,0
1999-07-15,11.894,12.549,11.862,12.493,4560535,0
1999-07-16,13.004,13.165,12.6,12.987,9128153,0
1999-07-19,13.165,13.165,12.462,12.566,2481466,0
1999-07-20,12.462,12.525,11.383,11.95,3561619,0
1999-07-21,12.04,12.087,11.505,11.628,2265689,0
1999-07-22,11.628,11.837,11.4,11.4,2654758,0
1999-07-23,11.472,11.837,10.905,11.819,1318006,0
1999-07-26,11.651,11.668,11.116,11.237,1857871,0
1999-07-27,11.418,11.804,11.174,11.756,1638343,0
1999-07-28,11.74,11.774,11.348,11.57,1345082,0
1999-07-29,11.383,11.804,11.083,11.472,2308179,0
1999-07-30,11.756,12.016,11.563,12.016,1386321,0
1999-08-02,11.983,12.704,11.925,11.983,3209205,0
1999-08-03,12.176,12.228,11.593,11.837,1460055,0
1999-08-04,11.879,12.161,11.837,11.837,1081815,0
1999-08-05,11.894,12.071,11.628,12.016,996003,0
1999-08-06,11.862,12.138,11.74,11.95,1142634,0
1999-08-09,11.983,12.517,11.862,12.389,1717905,0
1999-08-10,12.252,12.969,12.161,12.953,3769065,0
1999-08-11,13.257,13.327,12.833,12.941,5611943,0
1999-08-12,12.969,13.165,12.915,13.126,4156888,0
1999-08-13,13.151,13.273,12.899,12.953,3239200,0
1999-08-16,12.987,13.213,12.899,13.093,2977180,0
1999-08-17,13.213,13.213,12.631,12.826,2344419,0
1999-08-18,12.792,12.833,12.373,12.373,1780391,0
1999-08-19,12.406,12.915,12.122,12.858,3062988,0
1999-08-20,12.915,12.932,12.493,12.532,2010334,0
1999-08-23,12.566,12.736,12.508,12.525,2143221,0
1999-08-24,12.532,12.762,12.406,12.64,2559782,0
1999-08-25,12.826,13.213,12.704,13.093,2279437,0
1999-08-26,13.151,13.539,12.615,12.704,2143221,0
1999-08-27,12.849,13.318,12.704,12.969,1703327,0
1999-08-30,13.151,13.213,13.044,13.151,2270683,0
1999-08-31,13.393,13.799,12.941,13.126,5417408,0
1999-09-01,13.385,13.481,13.076,13.126,2336085,0
1999-09-02,13.004,13.029,12.583,12.762,2749315,0
1999-09-03,13.004,13.604,13.004,13.344,1230945,0
1999-09-07,13.303,13.919,13.273,13.604,2215702,0
1999-09-08,13.62,14.316,13.571,14.067,4213954,0
1999-09-09,14.244,14.258,13.659,13.976,2198204,0
1999-09-10,14.172,14.227,13.919,14.025,1868700,0
1999-09-13,13.992,14.032,13.425,13.45,704409,0
1999-09-14,13.514,13.903,13.433,13.868,3114226,0
1999-09-15,14.12,14.137,13.783,13.868,1843712,0
1999-09-16,13.945,14.049,13.571,13.815,1384238,0
1999-09-17,13.919,14.543,13.903,14.309,2749315,0
1999-09-20,14.558,14.576,13.903,14.12,1707078,0
1999-09-21,14.137,14.258,13.318,13.481,1567944,0
1999-09-22,13.675,14.032,13.06,14.025,5786898,0
1999-09-23,14.025,14.172,12.762,13.239,3480386,0
1999-09-24,13.196,13.425,12.339,12.64,4638434,0
1999-09-27,12.745,13.361,12.72,13.257,2414818,0
1999-09-28,13.257,13.273,12.615,13.044,3030499,0
1999-09-29,13.18,13.361,12.72,12.72,1353835,0
1999-09-30,12.883,13.021,12.228,12.313,2890536,0
1999-10-01,12.42,12.72,12.016,12.64,2794309,0
1999-10-04,12.762,13.029,12.478,12.762,1536285,0
1999-10-05,12.826,13.273,12.615,12.932,2586029,0
1999-10-06,12.969,13.45,12.915,13.303,1226361,0
1999-10-07,13.361,13.425,12.704,13.029,2264023,0
1999-10-08,12.941,13.004,12.016,12.583,4922115,0
1999-10-11,12.583,12.987,12.406,12.745,3785310,0
1999-10-12,12.745,13.239,12.267,12.339,3692418,0
1999-10-13,12.122,12.736,12.104,12.252,4827139,0
1999-10-14,12.42,12.64,11.968,12.267,3789063,0
1999-10-15,12.144,14.415,12.138,13.839,11275959,0
1999-10-18,14.025,14.025,13.273,13.498,6397581,0
1999-10-19,13.783,13.903,13.126,13.134,2849294,0
1999-10-20,13.18,13.555,12.849,13.196,3245862,0
1999-10-21,13.151,13.886,12.915,13.627,1498796,0
1999-10-22,13.945,14.244,13.783,13.919,2068239,0
1999-10-25,13.783,14.437,13.726,14.309,2024915,0
1999-10-26,14.415,14.906,14.292,14.617,4521795,0
1999-10-27,14.648,14.713,13.691,14.082,3133806,0
1999-10-28,14.316,14.86,14.025,14.697,2258190,0
1999-10-29,14.906,16.041,14.906,15.969,3621603,0
1999-11-01,16.058,16.18,15.457,15.549,1714992,0
1999-11-02,15.597,15.701,15.21,15.279,2327339,0
1999-11-03,15.352,16.359,15.336,16.301,3341254,0
1999-11-04,16.375,16.779,16.148,16.495,2459807,0
1999-11-05,16.641,16.7,16.236,16.536,3022166,0
1999-11-08,16.587,16.587,16.218,16.414,1656255,0
1999-11-09,16.478,16.504,15.726,15.88,2660592,0
1999-11-10,15.922,16.18,15.475,15.604,2543535,0
1999-11-11,15.88,16.359,15.515,15.604,1951600,0
1999-11-12,15.636,15.76,14.713,15.672,2176959,0
1999-11-15,15.76,15.83,14.997,15.369,1525871,0
1999-11-17,15.821,16.301,15.218,15.279,2497299,0
1999-11-18,15.506,16.268,15.336,16.165,1863289,0
1999-11-19,16.252,16.599,15.937,16.058,2821383,0
1999-11-22,16.041,16.18,15.489,15.83,1475884,0
1999-11-23,16.132,16.148,15.071,15.157,3364168,0
1999-11-24,15.157,15.579,14.914,15.579,1650428,0
1999-11-26,15.597,16.058,15.515,15.726,286180,0
1999-11-29,15.645,15.672,15.157,15.248,1582112,0
1999-11-30,15.443,15.457,14.914,15.193,1544200,0
1999-12-01,15.103,16.414,15.103,16.091,6047254,0
1999-12-02,16.536,17.119,16.342,17.055,4145223,0
1999-12-03,17.331,18.037,16.884,17.258,5773574,0
1999-12-06,17.524,18.456,17.192,17.509,4653014,0
1999-12-07,17.486,17.558,16.657,16.991,2744321,0
1999-12-08,17.103,17.103,16.001,16.536,4456398,0
1999-12-09,16.536,17.347,16.536,16.779,3873205,0
1999-12-10,16.691,17.38,16.414,16.836,1987425,0
1999-12-13,16.804,17.347,16.463,16.608,1615435,0
1999-12-14,16.641,16.648,14.648,14.86,3239200,0
1999-12-15,14.801,15.457,14.316,14.543,5602361,0
1999-12-16,15.369,15.76,15.218,15.489,5064161,0
1999-12-17,15.672,16.058,15.427,15.863,4519713,0
1999-12-20,16.058,16.853,15.701,15.775,2094066,0
1999-12-21,15.775,16.495,15.386,16.495,3186710,0
1999-12-22,16.714,16.991,15.986,16.375,1440478,0
1999-12-23,16.691,16.892,16.025,16.041,1675002,0
1999-12-27,16.478,16.779,15.986,16.058,2024915,0
1999-12-28,16.399,16.414,16.058,16.116,1019744,0
1999-12-29,16.025,16.714,15.83,16.536,1116805,0
1999-12-30,16.57,16.691,16.198,16.268,639007,0
1999-12-31,16.391,16.599,16.18,16.399,744818,0
2000-01-03,16.423,16.626,15.549,16.284,3608687,0
2000-01-04,16.587,16.626,15.103,15.11,3810720,0
2000-01-05,15.279,15.489,14.617,15.232,2654343,0
2000-01-06,14.997,15.248,14.469,14.828,3038828,0
2000-01-07,14.932,14.932,14.082,14.437,4252695,0
2000-01-10,14.828,15.701,14.738,15.489,5098316,0
2000-01-11,15.369,15.742,14.754,14.932,3262105,0
2000-01-12,15.125,16.414,14.981,16.132,5660680,0
2000-01-13,16.626,17.135,16.116,17.079,4631352,0
2000-01-14,17.314,17.435,15.937,15.986,11902881,0
2000-01-18,16.18,16.375,15.701,15.806,3958187,0
2000-01-19,16.025,16.536,15.812,16.165,2405239,0
2000-01-20,16.478,16.836,16.301,16.821,2540620,0
2000-01-21,16.853,16.853,15.793,15.88,3809887,0
2000-01-24,15.863,16.714,15.336,15.515,1606268,0
2000-01-25,15.597,16.18,15.175,16.18,2025746,0
2000-01-26,16.198,16.447,15.218,15.427,1782887,0
2000-01-27,15.533,16.218,14.648,14.891,3380828,0
2000-01-28,14.86,14.891,13.539,13.945,3577448,0
2000-01-31,13.928,15.071,13.481,15.071,3693250,0
2000-02-01,14.906,15.395,14.379,15.088,2247775,0
2000-02-02,15.157,15.701,14.754,15.404,1522540,0
2000-02-03,15.636,16.779,15.636,16.657,3561619,0
2000-02-04,16.414,16.804,16.058,16.259,4294768,0
2000-02-07,16.116,16.804,16.041,16.657,1315924,0
2000-02-08,16.892,17.954,16.763,17.022,3391658,0
2000-02-09,17.258,17.575,16.495,17.095,2014500,0
2000-02-10,17.235,17.977,17.095,17.89,2297767,0
2000-02-11,17.93,18.107,16.94,17.167,2201676,0
2000-02-14,17.119,18.272,17.079,17.704,1554617,0
2000-02-15,17.575,17.791,16.892,17.235,2610185,0
2000-02-16,17.615,17.977,17.258,17.296,2299431,0
2000-02-17,17.89,17.977,17.079,17.89,1572386,0
2000-02-18,17.841,17.865,16.892,17.119,1741513,0
2000-02-22,17.119,17.435,16.31,16.94,1764285,0
2000-02-23,16.853,18.246,16.853,17.776,2052270,0
2000-02-24,17.784,19.461,17.776,19.348,3235864,0
2000-02-25,19.589,19.886,18.359,18.359,2419956,0
2000-02-28,18.402,19.412,17.751,19.171,2825965,0
2000-02-29,19.868,22.848,19.868,22.443,6661128,0
2000-03-01,22.404,22.742,21.526,22.257,5551680,0
2000-03-02,22.417,23.546,21.251,22.223,3742961,0
2000-03-03,22.646,24.265,22.604,24.202,3301683,0
2000-03-06,24.353,26.965,24.265,25.215,3604661,0
2000-03-07,26.013,27.814,24.086,25.976,3812387,0
2000-03-08,26.965,27.684,24.444,24.988,3902086,0
2000-03-09,25.164,25.482,23.617,24.671,3110617,0
2000-03-10,24.806,25.519,24.692,24.873,3909309,0
2000-03-13,23.908,24.492,22.832,23.235,1422148,0
2000-03-14,24.001,25.39,21.567,21.706,4293379,0
2000-03-15,21.526,22.29,20.58,21.35,4547763,0
2000-03-16,21.657,22.109,19.324,21.86,3236698,0
2000-03-17,21.033,22.96,20.944,22.832,4096762,0
2000-03-20,23.096,23.821,22.2,22.265,2868456,0
2000-03-21,22.443,24.176,21.681,23.253,1809832,0
2000-03-22,23.503,23.908,23.123,23.433,2250555,0
2000-03-23,23.139,24.226,22.742,22.848,5475867,0
2000-03-24,22.848,24.444,22.832,23.503,3321400,0
2000-03-27,23.731,24.353,23.304,23.704,1362996,0
2000-03-28,23.537,23.731,21.949,22.223,2376634,0
2000-03-29,22.336,22.378,20.855,21.187,3085349,0
2000-03-30,21.146,22.378,20.668,21.033,3249472,0
2000-03-31,21.844,23.731,21.123,23.633,3753791,0
2000-04-03,23.454,23.617,20.087,20.11,4253111,0
2000-04-04,21.072,23.365,17.791,20.83,4520545,0
2000-04-05,22.29,23.86,20.944,23.433,8173532,0
2000-04-06,23.86,24.873,23.235,24.112,3735463,0
2000-04-07,24.736,26.558,24.153,26.155,6367866,0
2000-04-10,26.965,27.231,23.68,23.797,2890394,0
2000-04-11,23.503,25.658,22.336,24.648,2861235,0
2000-04-12,24.692,24.962,22.466,22.483,1729849,0
2000-04-13,23.096,24.444,21.949,22.426,3151442,0
2000-04-14,21.932,22.109,18.828,18.919,3947354,0
2000-04-17,18.472,21.706,18.334,21.526,3206152,0
2000-04-18,22.29,23.731,21.745,23.416,2193070,0
2000-04-19,23.39,23.633,20.563,21.236,3453867,0
2000-04-20,21.82,22.404,19.768,21.211,3258080,0
2000-04-24,20.11,21.123,19.348,20.695,1612934,0
2000-04-25,21.211,22.022,20.4,21.949,2853460,0
2000-04-26,21.883,22.2,20.4,20.491,2428565,0
2000-04-27,20.157,22.426,19.752,21.641,2415512,0
2000-04-28,21.932,22.832,21.657,22.311,1557390,0
2000-05-01,22.808,23.189,22.2,22.29,1440753,0
2000-05-02,22.516,23.189,20.808,20.919,1778168,0
2000-05-03,20.986,21.844,20.312,21.549,2717938,0
2000-05-04,21.657,21.932,20.36,21.057,1893142,0
2000-05-05,21.033,22.109,20.83,21.481,1254410,0
2000-05-08,21.146,21.615,20.312,20.375,998363,0
2000-05-09,20.749,20.961,19.056,19.679,2214731,0
2000-05-10,19.373,19.412,18.107,18.272,5555569,0
2000-05-11,18.828,20.087,18.422,20.061,3493023,0
2000-05-12,20.246,20.919,19.886,20.019,1917582,0
2000-05-15,19.971,19.971,18.489,19.324,3256138,0
2000-05-16,19.817,21.35,19.792,21.236,2175572,0
2000-05-17,20.83,21.072,19.954,20.467,2611021,0
2000-05-18,20.961,21.09,19.007,19.032,1903971,0
2000-05-19,18.675,19.85,18.514,19.056,2514935,0
2000-05-22,19.056,19.817,17.258,19.552,2035605,0
2000-05-23,19.784,20.312,17.977,17.977,2911498,0
2000-05-24,17.93,18.514,16.18,18.472,3371109,0
2000-05-25,18.877,20.061,18.6,18.78,3424707,0
2000-05-26,18.877,19.007,17.615,18.149,1567668,0
2000-05-30,18.919,20.425,18.853,20.224,2798193,0
2000-05-31,20.173,21.615,19.954,20.408,2060879,0
2000-06-01,21.123,22.062,20.11,20.11,4344480,0
2000-06-02,21.033,22.96,21.033,22.404,2750987,0
2000-06-05,21.883,23.325,21.844,22.871,1551836,0
2000-06-06,22.783,23.365,21.526,21.567,1418817,0
2000-06-07,21.77,22.29,20.757,21.86,2314150,0
2000-06-08,22.29,22.311,21.169,21.526,857564,0
2000-06-09,21.932,22.426,21.161,21.641,1089451,0
2000-06-12,21.615,21.615,20.173,20.451,1397988,0
2000-06-13,20.224,21.033,19.641,20.872,1539618,0
2000-06-14,21.161,21.657,20.627,20.808,2407737,0
2000-06-15,20.808,21.146,19.886,20.872,2215004,0
2000-06-16,21.567,21.594,20.538,21.388,1693471,0
2000-06-19,21.251,22.426,20.83,22.223,1416596,0
2000-06-20,22.695,23.139,22.353,23.009,3006199,0
2000-06-21,22.905,23.365,22.54,22.579,1318562,0
2000-06-22,22.717,22.808,20.603,21.123,1831490,0
2000-06-23,21.236,21.657,20.491,20.742,1339111,0
2000-06-26,21.325,21.455,20.375,20.717,631787,0
2000-06-27,20.798,20.919,19.461,19.728,2998424,0
2000-06-28,19.657,20.757,19.641,20.061,1535177,0
2000-06-29,19.971,21.033,19.412,20.742,4267554,0
2000-06-30,20.717,21.388,20.563,20.944,2622128,0
2000-07-03,20.919,21.793,20.919,21.681,685942,0
2000-07-05,21.455,21.481,18.309,18.983,6148198,0
2000-07-06,18.651,19.527,18.334,19.299,4668568,0
2000-07-07,19.641,20.451,19.589,20.061,2169184,0
2000-07-10,20.367,20.717,19.461,20.198,1732349,0
2000-07-11,20.263,20.668,19.768,20.087,1473245,0
2000-07-12,20.312,21.932,20.287,21.793,2665452,0
2000-07-13,21.745,23.821,21.745,23.546,4456116,0
2000-07-14,25.482,25.658,24.086,24.623,4585529,0
2000-07-17,24.558,25.028,23.908,24.086,1423534,0
2000-07-18,24.265,24.289,23.66,24.202,1846208,0
2000-07-19,24.112,24.719,23.704,23.884,2240001,0
2000-07-20,23.974,25.503,23.974,25.496,4666901,0
2000-07-21,25.425,25.434,23.731,24.086,2829576,0
2000-07-24,24.086,25.368,24.086,24.873,2705441,0
2000-07-25,25.519,25.998,24.849,25.836,2021443,0
2000-07-26,25.658,25.684,24.086,24.605,3153666,0
2000-07-27,24.517,24.605,22.135,23.165,2770979,0
2000-07-28,22.832,23.731,22.109,22.466,1268296,0
2000-07-31,22.671,24.988,22.109,24.962,2380796,0
2000-08-01,24.824,25.028,23.034,23.546,2779867,0
2000-08-02,23.546,23.68,21.745,22.062,4175077,0
2000-08-03,21.3,23.86,20.538,23.633,2754594,0
2000-08-04,24.001,24.176,22.177,22.938,1486854,0
2000-08-07,22.832,24.671,22.516,24.315,1123333,0
2000-08-08,24.623,24.806,23.821,24.648,945599,0
2000-08-09,24.962,25.884,24.671,25.189,1776782,0
2000-08-10,26.063,27.004,23.95,24.086,6055999,0
2000-08-11,23.95,24.226,22.579,23.773,2972045,0
2000-08-14,24.023,25.164,23.86,24.988,1992282,0
2000-08-15,25.117,25.434,24.692,24.873,2894007,0
2000-08-16,24.671,24.92,23.86,24.128,2790141,0
2000-08-17,24.226,24.623,24.038,24.38,1745399,0
2000-08-18,24.226,24.806,24.112,24.533,1724849,0
2000-08-21,25.075,25.075,22.832,23.454,2562420,0
2000-08-22,23.568,23.908,23.009,23.546,1649589,0
2000-08-23,23.704,23.704,22.695,22.808,2281934,0
2000-08-24,23.034,23.86,22.29,23.837,2225560,0
2000-08-25,24.258,24.265,23.189,23.39,851456,0
2000-08-28,23.365,24.849,23.277,24.112,1757342,0
2000-08-29,24.062,25.343,23.821,24.824,2461612,0
2000-08-30,25.343,25.39,24.128,24.785,1884811,0
2000-08-31,25.141,25.343,24.086,24.468,3958740,0
2000-09-01,24.806,26.063,24.785,25.658,2700164,0
2000-09-05,26.532,26.609,24.605,24.671,2874012,0
2000-09-06,24.701,24.719,23.311,23.365,3917920,0
2000-09-07,23.617,24.444,23.076,24.306,4107872,0
2000-09-08,24.226,24.226,22.983,23.034,2628238,0
2000-09-11,23.009,24.719,22.29,23.209,2892614,0
2000-09-12,23.773,24.533,22.983,23.009,2708496,0
2000-09-13,22.671,23.277,22.311,22.554,3748794,0
2000-09-14,22.695,24.331,22.646,23.66,2491052,0
2000-09-15,23.546,23.773,22.96,23.123,2551867,0
2000-09-18,23.365,24.023,22.336,22.613,2610746,0
2000-09-19,22.983,23.325,22.742,23.096,4546654,0
2000-09-20,23.018,24.353,22.757,24.176,4589697,0
2000-09-21,24.023,24.444,22.832,22.832,3849049,0
2000-09-22,21.932,22.152,20.855,21.481,7872773,0
2000-09-25,21.657,22.062,20.198,20.451,5591950,0
2000-09-26,20.627,20.986,18.877,18.935,5847716,0
2000-09-27,19.937,19.954,18.229,18.975,3922362,0
2000-09-28,18.74,19.557,17.93,17.993,6616879,0
2000-09-29,17.176,17.865,15.945,17.832,8650449,0
2000-10-02,18.431,21.236,18.303,20.053,17161857,0
2000-10-03,19.736,19.752,17.495,17.558,5320901,0
2000-10-04,17.119,17.791,16.478,17.226,5647486,0
2000-10-05,17.495,19.817,16.414,19.72,5578989,0
2000-10-06,19.493,19.519,16.853,17.288,4500922,0
2000-10-09,17.258,17.258,15.775,16.722,2932791,0
2000-10-10,16.545,16.648,14.763,14.898,5942416,0
2000-10-11,14.592,16.648,14.154,15.166,4964328,0
2000-10-12,16.009,17.039,14.625,15.604,5515854,0
2000-10-13,15.636,17.524,15.571,17.022,5887060,0
2000-10-16,17.055,17.558,15.466,15.701,5369595,0
2000-10-17,15.742,15.907,13.748,14.528,3670943,0
2000-10-18,13.213,15.506,12.736,14.424,3753327,0
2000-10-19,15.506,18.195,15.232,17.314,5810783,0
2000-10-20,17.589,19.039,17.055,18.6,3644655,0
2000-10-23,18.636,19.648,17.192,17.962,1804367,0
2000-10-24,18.334,18.6,15.907,16.21,2654156,0
2000-10-25,15.945,15.977,14.219,14.966,3441555,0
2000-10-26,15.166,16.107,14.025,16.041,3626507,0
2000-10-27,16.041,16.587,14.558,14.898,3508948,0
2000-10-30,15.369,15.93,14.697,15.435,2233151,0
2000-10-31,15.369,17.621,15.264,17.055,5586023,0
2000-11-01,16.252,16.35,15.264,15.541,3955867,0
2000-11-02,15.907,16.31,15.404,15.636,3230495,0
2000-11-03,15.672,15.806,15.232,15.404,1230249,0
2000-11-06,15.742,16.041,15.435,15.636,3398602,0
2000-11-07,15.604,15.636,14.625,14.898,2033198,0
2000-11-08,15.232,15.232,14.025,14.486,2795049,0
2000-11-09,14.058,14.625,13.481,14.258,2358858,0
2000-11-10,13.683,14.087,13.248,13.248,3436003,0
2000-11-13,13.013,15.103,12.941,14.058,2369784,0
2000-11-14,15.369,15.701,14.966,15.232,3518944,0
2000-11-15,14.898,16.074,14.763,15.806,3789800,0
2000-11-16,15.742,15.775,14.697,14.801,1866945,0
2000-11-17,14.949,15.435,14.625,15.103,2275916,0
2000-11-20,14.932,15.336,14.087,14.792,2430324,0
2000-11-21,15.435,15.466,13.417,13.748,3213833,0
2000-11-22,13.344,14.219,13.281,13.481,1751048,0
2000-11-24,13.868,14.154,13.62,14.087,711490,0
2000-11-27,14.997,15.027,13.213,13.379,2122066,0
2000-11-28,13.213,13.248,12.532,12.762,2785234,0
2000-11-29,12.875,12.908,12.138,12.436,2454206,0
2000-11-30,10.583,12.736,10.515,12.606,4260981,0
2000-12-01,12.67,13.58,12.406,13.076,3268446,0
2000-12-04,13.093,13.783,12.776,13.344,1243952,0
2000-12-05,13.417,14.558,13.379,14.424,3069790,0
2000-12-06,14.058,15.232,14.025,14.388,2845406,0
2000-12-07,13.62,14.025,13.248,13.853,2222040,0
2000-12-08,14.424,16.18,14.323,15.907,3406935,0
2000-12-11,14.558,15.264,13.985,14.462,10823614,0
2000-12-12,13.514,13.952,12.941,13.514,9231046,0
2000-12-13,13.58,13.651,12,12.267,5500117,0
2000-12-14,12.138,12.67,11.659,11.659,3440629,0
2000-12-15,11.391,11.497,10.719,10.848,6489318,0
2000-12-18,11.017,11.731,10.955,11.221,4106387,0
2000-12-19,11.254,12.875,10.848,11.093,4851391,0
2000-12-20,10.653,11.593,10.453,10.783,3378977,0
2000-12-21,10.98,12.297,10.751,10.986,4069915,0
2000-12-22,11.157,11.932,11.157,11.894,2364599,0
2000-12-26,11.894,12.138,11.017,11.326,1886202,0
2000-12-27,11.326,12.235,11.157,12.033,1956551,0
2000-12-28,12,12.841,11.628,12.776,4194146,0
2000-12-29,12.762,12.841,11.798,11.828,4505922,0
2001-01-02,11.828,12.47,11.326,11.765,2527336,0
2001-01-03,11.659,14.828,11.659,14.558,6446732,0
2001-01-04,14.323,15.466,14.154,14.528,3779988,0
2001-01-05,14.558,14.828,13.013,13.31,3383236,0
2001-01-08,13.281,13.31,12.704,13.111,3917920,0
2001-01-09,13.344,13.548,12.736,12.809,5059674,0
2001-01-10,12.841,13.379,12.532,13.213,2739505,0
2001-01-11,13.213,14.592,13.171,14.528,4081952,0
2001-01-12,14.639,14.697,13.717,14.154,1830474,0
2001-01-16,14.058,14.292,13.344,13.748,4377622,0
2001-01-17,14.188,15.506,14.154,15.027,5370337,0
2001-01-18,15.305,16.148,14.592,16.148,5077999,0
2001-01-19,16.245,16.276,14.495,14.898,4804178,0
2001-01-22,14.558,14.731,13.952,14.356,4678099,0
2001-01-23,14.528,14.528,13.783,14.058,5106882,0
2001-01-24,14.058,14.356,13.683,14.356,5123175,0
2001-01-25,14.258,14.356,13.886,14.188,3064612,0
2001-01-26,14.12,15.404,14.058,14.966,7314111,0
2001-01-29,15.166,15.775,14.792,15.742,4029557,0
2001-01-30,15.806,16.107,15.435,15.806,1878057,0
2001-01-31,15.871,17.322,15.806,16.21,5719134,0
2001-02-01,16.383,16.821,15.541,16.478,2329605,0
2001-02-02,16.414,16.714,15.264,15.305,1799185,0
2001-02-05,15.027,15.062,14.058,14.356,3960686,0
2001-02-06,14.424,15.062,14.388,14.625,2526599,0
2001-02-07,14.462,14.697,14.12,14.424,3319915,0
2001-02-08,14.592,15.435,14.558,14.828,2223337,0
2001-02-09,14.898,14.966,14.154,14.462,1688656,0
2001-02-12,14.558,15.466,14.558,14.828,1501666,0
2001-02-13,15.336,15.636,14.292,14.323,1454455,0
2001-02-14,14.309,15.871,14.292,15.571,2689519,0
2001-02-15,15.701,17.119,15.636,16.747,3511352,0
2001-02-16,15.571,15.775,15.134,15.524,3913106,0
2001-02-20,15.742,15.775,14.558,15.103,2764872,0
2001-02-21,14.828,15.232,14.495,14.625,2010984,0
2001-02-22,14.592,15.305,13.683,14.792,3349536,0
2001-02-23,14.697,14.997,14.087,14.898,3378053,0
2001-02-26,14.997,15.264,14.258,14.495,4310600,0
2001-02-27,14.388,14.424,13.076,13.379,3863302,0
2001-02-28,13.013,13.076,11.894,12.875,8387551,0
2001-03-01,12.47,12.574,11.659,12.501,4244132,0
2001-03-02,12.235,14.154,12.235,12.941,5718398,0
2001-03-05,12.67,14.188,12.606,14.12,3096269,0
2001-03-06,14.323,15.184,14.323,14.558,2707847,0
2001-03-07,14.792,15.027,13.886,14.898,2212599,0
2001-03-08,14.792,14.828,14.219,14.592,2150576,0
2001-03-09,14.275,14.292,13.748,14.058,2810602,0
2001-03-12,13.717,14.025,13.281,13.379,2755985,0
2001-03-13,13.58,13.886,13.142,13.514,3390271,0
2001-03-14,13.111,14.058,13.044,13.651,1806036,0
2001-03-15,14.058,14.219,13.481,13.58,2666930,0
2001-03-16,13.013,13.952,12.941,13.481,3743145,0
2001-03-19,13.651,14.356,13.344,14.12,2537517,0
2001-03-20,14.388,15.264,13.344,13.548,6609288,0
2001-03-21,13.58,14.898,13.281,14.058,2961305,0
2001-03-22,14.258,15.907,14.219,15.839,4141197,0
2001-03-23,16.31,16.447,14.997,15.506,3565600,0
2001-03-26,15.775,15.839,14.898,15.232,1845838,0
2001-03-27,15.045,15.839,14.898,15.134,3078681,0
2001-03-28,14.828,15.571,14.087,14.219,3232531,0
2001-03-29,14.087,15.062,13.748,14.058,2317761,0
2001-03-30,13.985,14.087,13.171,13.651,4751043,0
2001-04-02,13.379,13.783,12.606,12.875,3590037,0
2001-04-03,12.606,13.142,12.235,12.373,3455070,0
2001-04-04,12.373,12.704,11.862,12.096,3218280,0
2001-04-05,12.606,13.62,12.532,13.379,4090838,0
2001-04-06,13.171,13.213,12.532,12.809,2036163,0
2001-04-09,13.053,13.076,11.925,12.339,1866945,0
2001-04-10,12.826,14.236,12.501,13.783,3652243,0
2001-04-11,14.689,15.571,14.584,14.784,3365461,0
2001-04-12,14.424,15.498,14.073,15.296,1925633,0
2001-04-16,15.054,15.134,14.453,14.819,1974695,0
2001-04-17,14.424,15.184,14.244,14.495,1550727,0
2001-04-18,15.248,17.322,15.248,16.18,6635951,0
2001-04-19,16.124,16.714,15.775,16.527,4544983,0
2001-04-20,16.276,16.763,15.636,16.227,4673285,0
2001-04-23,16.009,16.172,15.103,15.88,3286962,0
2001-04-24,15.141,16.124,14.655,14.801,4549610,0
2001-04-25,14.746,15.419,14.374,15.125,2711180,0
2001-04-26,15.149,15.314,14.437,14.617,2796526,0
2001-04-27,14.648,15.11,14.406,14.898,3158104,0
2001-04-30,15.201,15.71,15.045,15.604,1983767,0
2001-05-01,15.589,15.742,14.898,15.718,1353923,0
2001-05-02,15.775,16.116,15.377,15.71,2049863,0
2001-05-03,15.506,15.636,14.617,14.877,2103369,0
2001-05-04,14.731,14.777,14.236,14.713,2050232,0
2001-05-07,14.655,14.906,14.453,14.584,1882495,0
2001-05-08,14.746,14.957,14.388,14.584,2219637,0
2001-05-09,14.503,14.746,14.172,14.424,1421318,0
2001-05-10,14.754,14.957,14.154,14.188,2324241,0
2001-05-11,14.163,14.495,14.082,14.406,1379287,0
2001-05-14,14.292,14.292,13.18,13.613,1986358,0
2001-05-15,13.539,13.992,13.231,13.522,2778755,0
2001-05-16,13.53,14.129,13.18,13.799,4335776,0
2001-05-17,13.7,14.792,13.7,14.55,2904836,0
2001-05-18,14.462,14.543,14.067,14.292,1739199,0
2001-05-21,14.424,15.636,14.316,15.636,2252590,0
2001-05-22,15.557,15.636,14.746,14.923,4477036,0
2001-05-23,14.828,14.828,13.808,13.886,3259192,0
2001-05-24,13.903,14.001,13.231,13.548,2983148,0
2001-05-25,13.726,13.919,13.361,13.465,1979138,0
2001-05-29,13.457,13.481,12.583,12.6,2433100,0
2001-05-30,12.436,12.436,11.959,12.104,5225740,0
2001-05-31,12.33,12.713,12.228,12.373,3540420,0
2001-06-01,12.532,12.996,12.304,12.826,2159469,0
2001-06-04,13.119,13.158,12.454,12.784,3174027,0
2001-06-05,12.941,13.498,12.941,13.196,4288011,0
2001-06-06,13.231,13.248,12.592,12.866,2664339,0
2001-06-07,12.762,14.258,12.679,14.219,4382800,0
2001-06-08,14.388,14.397,13.985,14.082,5185197,0
2001-06-11,14.087,14.096,13.318,13.627,1860096,0
2001-06-12,13.361,13.748,12.809,13.514,2384222,0
2001-06-13,13.62,13.96,13.344,13.481,2348861,0
2001-06-14,13.248,13.303,12.549,12.583,3955132,0
2001-06-15,12.858,14.537,12.776,14.154,9881069,0
2001-06-18,14.163,14.663,13.919,14.009,4263389,0
2001-06-19,14.445,14.891,13.847,13.976,4138236,0
2001-06-20,13.783,14.197,13.514,14.049,3501727,0
2001-06-21,13.945,14.746,13.589,14.592,3425078,0
2001-06-22,14.639,15.02,14.188,14.884,3915882,0
2001-06-25,14.648,15.435,14.648,15.239,2264070,0
2001-06-26,14.966,15.166,14.584,14.997,3424152,0
2001-06-27,14.869,15.175,14.486,14.617,3114599,0
2001-06-28,14.77,16.245,14.722,16.098,7266720,0
2001-06-29,16.124,18.861,16.067,18.028,10672353,0
2001-07-02,17.768,17.776,16.641,16.861,6212904,0
2001-07-03,16.813,17.176,16.665,16.884,1364659,0
2001-07-05,16.587,16.796,16.124,16.406,4541282,0
2001-07-06,16.245,16.284,15.663,15.76,1990249,0
2001-07-09,16.198,16.31,15.636,16.245,4013634,0
2001-07-10,16.471,16.714,16.107,16.383,5068927,0
2001-07-11,16.375,17.022,16.18,16.691,3075163,0
2001-07-12,17.235,18.279,17.167,18.166,6518937,0
2001-07-13,18.149,18.797,17.722,18.059,7264682,0
2001-07-16,18.334,18.334,17.063,17.372,4005489,0
2001-07-17,17.331,17.566,16.608,17.451,3795541,0
2001-07-18,17.417,17.947,17.144,17.388,4203774,0
2001-07-19,17.662,18.545,17.654,18.384,6475618,0
2001-07-20,18.051,18.715,17.713,18.116,7866753,0
2001-07-23,18.091,18.538,17.947,18.523,6691490,0
2001-07-24,18.439,18.877,17.509,17.857,3562266,0
2001-07-25,17.776,17.841,16.779,17.704,3512277,0
2001-07-26,17.713,19.339,17.704,19.195,5001908,0
2001-07-27,18.983,19.842,18.935,19.817,3560229,0
2001-07-30,19.893,19.979,19.064,19.905,5117250,0
2001-07-31,19.893,20.467,19.484,19.573,7588861,0
2001-08-01,19.92,20.538,19.842,19.979,5117433,0
2001-08-02,20.087,20.872,20.069,20.695,3876077,0
2001-08-03,20.71,20.71,19.92,20.087,2153909,0
2001-08-06,19.817,19.877,19.241,19.527,2010241,0
2001-08-07,19.016,19.275,18.845,19.179,2348678,0
2001-08-08,19.016,19.954,18.116,18.393,4030485,0
2001-08-09,18.431,18.771,17.679,18.149,2921128,0
2001-08-10,18.068,18.877,17.524,18.415,2998702,0
2001-08-13,18.554,19.348,18.498,19.232,2056711,0
2001-08-14,19.275,19.809,19.275,19.461,2804862,0
2001-08-15,19.421,19.817,18.609,18.644,4456675,0
2001-08-16,18.6,18.684,17.516,18.068,5453466,0
2001-08-17,17.807,17.849,16.77,17.014,4070473,0
2001-08-20,17.176,17.737,17.031,17.38,2168722,0
2001-08-21,17.435,17.597,16.276,16.284,2585471,0
2001-08-22,16.478,17.977,16.471,17.823,6100709,0
2001-08-23,17.873,18.309,17.558,17.621,3057390,0
2001-08-24,17.823,18.928,17.807,18.707,2173166,0
2001-08-27,18.584,19.809,18.584,19.665,4065105,0
2001-08-28,19.842,20.207,19.146,19.195,3637430,0
2001-08-29,19.308,19.687,18.57,18.99,4062141,0
2001-08-30,18.805,19.195,18.334,19.097,4022705,0
2001-08-31,19.007,19.452,18.762,19.241,1962660,0
2001-09-04,19.412,20.132,18.724,18.894,3368054,0
2001-09-05,18.707,18.82,16.892,17.882,6376751,0
2001-09-06,17.823,18.523,17.443,18.011,4117126,0
2001-09-07,17.791,18.975,17.679,18.367,3910326,0
2001-09-10,18.279,18.762,17.977,18.116,3627435,0
2001-09-17,17.322,17.34,16.198,16.399,4893971,0
2001-09-18,16.399,16.853,15.103,15.232,3353243,0
2001-09-19,15.239,15.557,13.766,14.543,5970000,0
2001-09-20,14.379,15.232,13.808,13.928,5958151,0
2001-09-21,13.102,14.12,12.858,14.073,4903602,0
2001-09-24,14.503,15.506,14.453,14.746,6291217,0
2001-09-25,14.81,15.419,13.783,14.801,2632309,0
2001-09-26,14.906,14.99,13.643,13.675,4188593,0
2001-09-27,13.741,14.001,12.899,13.667,5381997,0
2001-09-28,13.877,14.51,13.506,14.453,4973581,0
2001-10-01,14.301,14.639,13.62,13.877,3950685,0
2001-10-02,14.017,14.379,13.45,13.597,3677237,0
2001-10-03,13.457,14.424,13.379,14.073,9199941,0
2001-10-04,14.258,15.654,14.025,15.344,8676553,0
2001-10-05,15.264,15.557,14.227,15.279,5649525,0
2001-10-08,15.11,16.049,14.731,15.636,3032210,0
2001-10-09,16.682,16.77,14.877,15.02,8780972,0
2001-10-10,14.99,16.31,14.86,16.259,4498883,0
2001-10-11,16.599,18.334,16.587,18.309,8798747,0
2001-10-12,18.045,18.045,17.039,17.93,3411373,0
2001-10-15,17.305,17.516,16.909,17.119,3388420,0
2001-10-16,17.305,17.857,17.2,17.566,3678718,0
2001-10-17,18.334,18.456,16.691,16.763,5985925,0
2001-10-18,16.714,16.714,15.986,16.276,6185872,0
2001-10-19,16.227,17.055,16.074,16.691,3430816,0
2001-10-22,16.657,17.628,16.293,17.477,3023882,0
2001-10-23,17.606,18.037,16.916,17.242,3023327,0
2001-10-24,17.2,18.116,17.039,17.977,3525791,0
2001-10-25,17.258,18.158,17.119,18.149,11212219,0
2001-10-26,17.938,18.584,17.807,18.408,5563803,0
2001-10-29,18.317,18.334,16.991,17.014,4550723,0
2001-10-30,16.813,16.9,16.165,16.359,2388666,0
2001-10-31,16.608,17.355,16.599,16.836,2575477,0
2001-11-01,17.11,17.628,16.447,17.388,4430758,0
2001-11-02,17.2,18.028,17.072,17.873,4022892,0
2001-11-05,18.173,18.554,17.954,18.107,4470556,0
2001-11-06,18.051,19.564,17.938,19.552,7138232,0
2001-11-07,19.097,19.696,19.088,19.364,4478151,0
2001-11-08,19.679,20.346,18.894,18.958,4671437,0
2001-11-09,19.016,19.266,18.699,18.724,2387743,0
2001-11-12,18.715,19.761,18.213,19.564,2806895,0
2001-11-13,19.905,20.33,19.527,20.102,4226360,0
2001-11-14,20.132,20.482,19.332,19.633,3386754,0
2001-11-15,19.493,20.126,19.179,19.696,5372372,0
2001-11-16,19.705,20.139,19.348,19.552,2606021,0
2001-11-19,19.712,19.792,19.032,19.29,3073312,0
2001-11-20,19.275,19.308,18.166,18.408,3810907,0
2001-11-21,18.376,19.615,18.367,19.421,5097072,0
2001-11-23,19.412,19.552,18.805,19.266,1061589,0
2001-11-26,19.332,20.442,19.299,20.391,4105649,0
2001-11-27,20.036,20.944,19.905,20.515,7402610,0
2001-11-28,20.296,20.355,19.266,19.527,5361820,0
2001-11-29,19.792,20.391,19.469,20.24,4049551,0
2001-11-30,20.087,20.312,19.469,19.469,3571152,0
2001-12-03,19.452,19.859,19.032,19.171,4240062,0
2001-12-04,19.195,20.375,19.195,20.139,2956859,0
2001-12-05,20.279,22.311,20.246,22.015,7357252,0
2001-12-06,22.184,22.88,21.762,22.516,5882985,0
2001-12-07,22.459,22.871,21.464,21.632,4574422,0
2001-12-10,21.623,22.006,21.081,21.123,3908288,0
2001-12-11,21.464,22.426,21.3,21.334,4035480,0
2001-12-12,21.567,22.1,21.22,21.745,5143539,0
2001-12-13,20.952,21.762,20.919,21.228,5140392,0
2001-12-14,21.236,22.168,21.065,21.681,2947419,0
2001-12-17,21.585,22.378,21.576,22.328,2920573,0
2001-12-18,22.547,22.646,22.022,22.466,4616819,0
2001-12-19,22.054,22.547,21.657,21.9,5450869,0
2001-12-20,21.762,21.785,19.768,19.842,6733517,0
2001-12-21,20.216,20.547,19.954,20.391,4181004,0
2001-12-24,20.524,20.524,19.979,20.132,1240433,0
2001-12-26,20.148,21.033,20.126,20.855,2231485,0
2001-12-27,20.822,21.489,20.822,21.065,2830781,0
2001-12-28,21.146,21.923,21.13,21.793,2167979,0
2001-12-31,21.932,21.972,20.872,20.885,3590590,0
2002-01-02,21.316,21.533,20.538,21.518,4144710,0
2002-01-03,21.533,22.968,21.518,22.871,5499192,0
2002-01-04,22.922,22.922,22.216,22.856,4375212,0
2002-01-07,23.096,23.204,21.891,22.168,3648538,0
2002-01-08,22.404,23.001,21.941,22.192,2844296,0
2002-01-09,22.404,23.365,22.231,22.547,3666128,0
2002-01-10,22.451,22.516,21.777,22.1,2427547,0
2002-01-11,22.216,22.274,21.098,21.244,3522831,0
2002-01-14,21.244,21.428,20.612,20.885,4198962,0
2002-01-15,21.048,21.358,20.346,20.846,3459512,0
2002-01-16,20.603,20.742,19.877,20.207,4982654,0
2002-01-17,20.571,21.13,20.33,21.123,4327631,0
2002-01-18,20.757,21.244,20.474,20.71,3765175,0
2002-01-22,20.927,21.024,19.589,19.633,4603117,0
2002-01-23,19.9,20.139,19.153,20.132,6307141,0
2002-01-24,20.165,20.677,19.877,20.11,3369164,0
2002-01-25,19.687,20.53,19.597,20.24,2827633,0
2002-01-28,20.36,20.846,20.287,20.491,3860708,0
2002-01-29,20.612,20.651,19.275,19.679,5530295,0
2002-01-30,19.92,20.303,19.064,20.303,4284493,0
2002-01-31,20.408,20.555,19.776,20.33,2348861,0
2002-02-01,20.416,20.467,19.672,20.061,2906687,0
2002-02-04,20.053,20.346,19.445,19.519,4598676,0
2002-02-05,19.469,20.33,19.209,19.792,3845343,0
2002-02-06,20.18,20.254,19.332,19.641,2413843,0
2002-02-07,19.469,19.842,18.983,18.99,4921927,0
2002-02-08,19.088,19.728,18.82,19.679,2093930,0
2002-02-11,19.615,19.954,19.469,19.877,2898354,0
2002-02-12,19.809,20.33,19.437,19.868,1917859,0
2002-02-13,20.139,20.686,19.963,20.524,2765244,0
2002-02-14,20.555,21.138,20.346,20.651,3784617,0
2002-02-15,21.115,21.228,20.028,20.044,3631878,0
2002-02-19,19.8,20.232,19.308,19.412,4924335,0
2002-02-20,19.527,19.893,18.74,19.564,4227286,0
2002-02-21,19.493,19.502,17.873,18.002,6070900,0
2002-02-22,18.334,18.342,17.791,18.068,7720863,0
2002-02-25,18.1,19.225,18.1,19.105,6331579,0
2002-02-26,19.217,19.476,18.091,18.173,7865829,0
2002-02-27,18.498,19.308,18.489,18.584,5257214,0
2002-02-28,18.562,18.928,18.272,18.431,3553008,0
2002-03-01,18.894,20.148,18.82,20.148,4835839,0
2002-03-04,20.11,21.567,19.954,21.533,4606820,0
2002-03-05,21.437,22.353,21.404,21.9,4221548,0
2002-03-06,21.681,22.022,21.236,21.941,3177546,0
2002-03-07,22.319,22.888,21.883,22.303,4406868,0
2002-03-08,22.63,23.576,22.604,23.311,4810844,0
2002-03-11,22.968,23.068,22.29,22.613,3827012,0
2002-03-12,22.143,22.265,21.38,21.802,4141197,0
2002-03-13,22.006,22.791,21.632,22.127,7419087,0
2002-03-14,22.184,22.938,22.152,22.184,4085471,0
2002-03-15,22.283,23.131,22.022,22.791,4657733,0
2002-03-18,23.001,23.673,22.922,23.018,3125339,0
2002-03-19,23.083,23.512,23.034,23.253,2083928,0
2002-03-20,22.888,23.083,22.387,22.417,2569916,0
2002-03-21,22.396,22.96,22.303,22.905,4629039,0
2002-03-22,23.165,23.463,22.508,22.922,2720621,0
2002-03-25,22.88,23.209,21.923,22.006,2783198,0
2002-03-26,21.867,22.695,21.785,22.265,3715746,0
2002-03-27,22.216,22.353,21.852,22.177,2735805,0
2002-03-28,22.274,22.824,22.265,22.554,2487530,0
2002-04-01,22.387,23.189,21.867,22.968,1925263,0
2002-04-02,22.774,22.856,22.085,22.184,2190754,0
2002-04-03,22.336,22.547,21.699,21.964,2383856,0
2002-04-04,21.923,22.353,21.648,22.118,2152061,0
2002-04-05,22.248,22.595,21.867,21.949,2020981,0
2002-04-08,21.762,22.417,21.161,22.29,2366821,0
2002-04-09,23.813,24.453,22.733,22.733,14615081,0
2002-04-10,22.791,23.568,22.311,23.342,9225494,0
2002-04-11,23.295,23.553,22.766,23.043,5652675,0
2002-04-12,23.512,23.603,23.105,23.407,7994497,0
2002-04-15,23.407,24.371,23.374,23.688,5721173,0
2002-04-16,24.128,25.627,24.079,25.627,6503759,0
2002-04-17,26.013,26.056,25.24,25.701,6208649,0
2002-04-18,25.537,25.61,24.842,25.31,5244625,0
2002-04-19,25.398,25.709,24.614,24.882,3802763,0
2002-04-22,24.806,24.824,23.983,24.648,3621510,0
2002-04-23,24.64,24.806,24.202,24.388,3290851,0
2002-04-24,24.38,24.687,23.398,23.529,4185258,0
2002-04-25,23.61,24.079,23.472,23.697,4896008,0
2002-04-26,24.484,24.632,22.824,23.209,5227592,0
2002-04-29,23.253,23.891,22.832,23.537,4373176,0
2002-04-30,23.537,25.101,23.416,24.001,6635760,0
2002-05-01,24.046,24.752,23.568,24.346,4736787,0
2002-05-02,24.273,24.962,23.704,23.821,5581576,0
2002-05-03,23.941,23.95,22.362,22.757,7127123,0
2002-05-06,22.856,23.983,22.572,22.976,4806403,0
2002-05-07,23.39,23.537,21.98,22.757,6258264,0
2002-05-08,23.625,25.465,23.594,24.936,6944020,0
2002-05-09,24.517,25.434,23.916,23.941,5265607,0
2002-05-10,24.38,24.38,22.29,22.655,5278320,0
2002-05-13,23.068,24.339,22.93,24.273,4834849,0
2002-05-14,25.407,26.347,25.336,26.186,5849044,0
2002-05-15,25.877,27.49,25.562,26.412,5155636,0
2002-05-16,26.373,26.86,25.968,26.29,3550108,0
2002-05-17,26.778,27.084,25.868,26.654,3165760,0
2002-05-20,26.453,27.038,25.772,26.752,3028633,0
2002-05-21,27.045,27.255,25.262,25.528,4434334,0
2002-05-22,25.319,26.202,25.005,25.747,2754751,0
2002-05-23,26.048,26.048,24.51,25.595,3225743,0
2002-05-24,25.327,25.351,24.484,24.914,1770672,0
2002-05-28,25.319,25.458,24.339,24.655,2892124,0
2002-05-29,24.475,24.54,23.325,24.168,3507526,0
2002-05-30,23.916,24.411,23.35,24.323,3464450,0
2002-05-31,24.549,25.441,23.967,24.184,5166002,0
2002-06-03,24.217,24.234,22.968,23.076,3806835,0
2002-06-04,23.018,24.265,22.733,23.908,4031098,0
2002-06-05,23.688,24.265,23.068,24.046,3190938,0
2002-06-06,23.537,23.875,22.726,23.342,3780419,0
2002-06-07,22.062,24.54,21.641,24.046,8118976,0
2002-06-10,24.663,24.663,23.625,23.714,3540233,0
2002-06-11,24.001,24.202,22.303,22.303,4305104,0
2002-06-12,22.336,23.521,22.168,23.105,6609349,0
2002-06-13,24.395,24.648,23.503,23.853,7705865,0
2002-06-14,23.374,24.054,22.655,23.66,5419271,0
2002-06-17,24.176,24.564,23.797,24.428,4676989,0
2002-06-18,24.184,25.798,24.103,24.444,4184520,0
2002-06-19,24.103,24.945,23.764,23.829,4156008,0
2002-06-20,23.868,24.371,22.702,22.922,5855215,0
2002-06-21,23.781,23.781,21.342,21.496,7921370,0
2002-06-24,21.283,22.93,21.26,22.563,5698707,0
2002-06-25,22.766,23.009,21.455,21.455,4361635,0
2002-06-26,20.491,22.168,20.061,21.98,5664277,0
2002-06-27,22.604,23.083,21.69,22.208,5134530,0
2002-06-28,22.127,23.123,21.955,22.192,4827321,0
2002-07-01,22.2,22.687,20.78,20.798,4537022,0
2002-07-02,20.773,20.808,18.975,19.842,5979752,0
2002-07-03,19.657,20.798,19.112,20.571,4761041,0
2002-07-05,20.993,22.311,20.944,22.283,1904095,0
2002-07-08,22.127,22.968,21.396,21.785,4590839,0
2002-07-09,21.681,21.932,20.587,20.677,4232655,0
2002-07-10,20.846,20.872,18.393,18.928,11531833,0
2002-07-11,18.845,20.303,18.554,20.207,8647857,0
2002-07-12,20.596,20.695,19.339,19.665,4155021,0
2002-07-15,19.493,20.303,18.845,20.24,5583676,0
2002-07-16,19.979,21.762,19.8,21.015,7207718,0
2002-07-17,22.093,22.29,20.547,21.455,5883606,0
2002-07-18,20.62,21.251,19.979,20.651,6351512,0
2002-07-19,20.627,20.773,20.126,20.367,3809426,0
2002-07-22,20.139,20.71,18.805,19.373,4752524,0
2002-07-23,19.348,19.92,18.238,18.263,4034436,0
2002-07-24,18.107,19.364,17.832,19.283,5754623,0
2002-07-25,18.384,18.967,16.648,17.296,8247832,0
2002-07-26,17.865,18.068,16.813,17.235,4058502,0
2002-07-29,17.722,18.618,17.218,18.296,4212907,0
2002-07-30,18.125,18.644,17.799,17.97,5337443,0
2002-07-31,17.589,17.993,17.258,17.807,3912610,0
2002-08-01,17.823,17.907,16.706,16.991,4436925,0
2002-08-02,16.998,17.119,16.301,16.998,8833981,0
2002-08-05,16.706,17.152,15.489,15.742,5557881,0
2002-08-06,16.342,16.868,16.172,16.284,5424090,0
2002-08-07,16.892,17.38,15.45,16.342,4286963,0
2002-08-08,16.218,16.755,15.672,16.599,7349905,0
2002-08-09,16.447,17.039,16.107,16.641,3078374,0
2002-08-12,16.527,16.593,15.977,16.486,2468276,0
2002-08-13,16.375,17.072,15.435,15.489,3594543,0
2002-08-14,15.645,16.478,14.852,16.414,5518509,0
2002-08-15,16.634,17.388,16.18,16.966,3583187,0
2002-08-16,16.682,18.667,16.682,18.448,4881509,0
2002-08-19,18.439,18.975,17.97,18.733,3463707,0
2002-08-20,18.464,18.636,18.068,18.213,2636632,0
2002-08-21,18.439,19.657,18.431,19.573,5309794,0
2002-08-22,19.657,19.672,18.498,18.902,4782643,0
2002-08-23,18.317,18.523,17.898,17.962,2382004,0
2002-08-26,18.082,18.667,17.713,18.489,2373857,0
2002-08-27,18.675,18.684,17.34,17.516,3833741,0
2002-08-28,17.25,17.288,16.486,16.813,4370770,0
2002-08-29,16.747,17.451,16.268,17.039,4583554,0
2002-08-30,16.983,17.524,16.527,17.031,3238707,0
2002-09-03,16.7,16.828,15.871,15.945,3768572,0
2002-09-04,16.025,16.301,15.457,16.157,3495060,0
2002-09-05,15.775,15.88,14.869,15.013,4825225,0
2002-09-06,15.742,16.301,15.692,15.88,4603675,0
2002-09-09,15.793,15.793,14.898,15.329,4401997,0
2002-09-10,15.597,16.406,15.443,15.922,4639840,0
2002-09-11,16.074,16.853,16.074,16.165,2707476,0
2002-09-12,15.775,15.775,14.923,15.088,5351143,0
2002-09-13,14.792,14.997,13.353,13.709,13286706,0
2002-09-16,13.903,13.903,12.152,12.42,12495668,0
2002-09-17,14.609,14.763,13.675,13.748,16755353,0
2002-09-18,13.45,14.236,13.385,14.082,6635760,0
2002-09-19,13.709,14.478,13.667,14.025,5701056,0
2002-09-20,14.365,14.453,14.032,14.301,6234260,0
2002-09-23,14.113,14.154,13.425,13.563,4688098,0
2002-09-24,13.361,14.397,13.361,13.83,4170819,0
2002-09-25,14.137,16.124,13.952,15.775,10911248,0
2002-09-26,15.986,17.022,15.952,16.001,11324972,0
2002-09-27,15.863,17.305,15.71,16.916,13541210,0
2002-09-30,16.536,16.892,16.245,16.545,6702785,0
2002-10-01,16.665,17.331,16.293,17.127,5309426,0
2002-10-02,16.892,18.116,16.868,17.296,7255610,0
2002-10-03,17.152,17.549,16.836,17.072,4825102,0
2002-10-04,17.296,17.589,15.672,16.058,8738327,0
2002-10-07,15.93,16.058,15.506,15.726,4732901,0
2002-10-08,15.863,16.204,15.305,15.952,5960004,0
2002-10-09,15.654,16.892,15.564,16.157,6095652,0
2002-10-10,16.293,17.865,16.034,17.516,6982344,0
2002-10-11,18.317,19.502,18.287,18.749,7404335,0
2002-10-14,18.481,19.412,18.309,19.257,5242404,0
2002-10-15,20.4,21.228,20.246,20.757,8658104,0
2002-10-16,19.657,19.979,18.195,18.472,9496658,0
2002-10-17,19.712,20.612,19.712,20.189,6556522,0
2002-10-18,19.72,20.157,19.048,19.971,6220064,0
2002-10-21,19.868,21.412,19.373,21.388,5115151,0
2002-10-22,21.3,21.3,19.589,19.728,5744131,0
2002-10-23,19.564,20.83,19.12,20.749,8570592,0
2002-10-24,19.29,19.29,17.776,18.342,18332244,0
2002-10-25,18.187,19.484,18.18,19.445,7154032,0
2002-10-28,19.573,19.728,18.627,18.902,5566648,0
2002-10-29,18.762,18.967,17.589,18.325,6163903,0
2002-10-30,18.456,20.627,18.439,20.263,11384832,0
2002-10-31,20.24,20.717,19.527,19.736,7228452,0
2002-11-01,19.615,21.033,19.421,21.015,10124773,0
2002-11-04,21.681,22.2,21.081,21.35,6653535,0
2002-11-05,21.107,21.714,20.83,21.681,6399158,0
2002-11-06,21.941,22.093,21.081,22.046,6062570,0
2002-11-07,21.609,21.657,20.634,20.855,5535542,0
2002-11-08,20.935,21.86,20.491,21.473,4715129,0
2002-11-11,21.412,21.412,19.679,19.826,4492468,0
2002-11-12,19.937,20.686,19.929,20.254,3670695,0
2002-11-13,20.157,20.808,19.606,20.157,5136626,0
2002-11-14,20.498,21.169,20.338,20.952,4801895,0
2002-11-15,20.757,21.195,20.33,21.13,4273138,0
2002-11-18,21.195,21.837,21.015,21.283,4929394,0
2002-11-19,21.211,21.533,20.603,20.855,4864352,0
2002-11-20,20.911,22.717,20.88,22.434,6636503,0
2002-11-21,22.54,24.193,22.466,23.633,7209819,0
2002-11-22,23.39,23.512,22.757,22.96,4415448,0
2002-11-25,22.671,23.739,22.63,23.173,4207105,0
2002-11-26,23.105,23.105,22.109,22.223,5621199,0
2002-11-27,22.8,23.642,22.646,23.446,4662794,0
2002-11-29,23.773,23.959,23.195,23.277,1818436,0
2002-12-02,24.103,24.323,23.076,23.704,4283630,0
2002-12-03,23.625,23.625,22.663,22.832,3989134,0
2002-12-04,22.152,22.192,20.36,21.024,9122184,0
2002-12-05,21.641,21.699,20.346,20.425,5786961,0
2002-12-06,19.929,20.919,19.43,20.808,5707351,0
2002-12-09,20.458,20.58,19.476,19.493,3993454,0
2002-12-10,19.9,20.846,19.752,20.668,6105645,0
2002-12-11,20.506,21.496,19.937,21.187,5251291,0
2002-12-12,21.464,21.623,20.271,20.83,6464694,0
2002-12-13,20.555,20.563,19.8,20.036,4276468,0
2002-12-16,20.279,21.35,19.834,21.3,3870150,0
2002-12-17,21.251,22.054,21.001,21.473,4442228,0
2002-12-18,21.211,21.236,20.367,20.612,5610213,0
2002-12-19,20.563,21.609,20.4,20.808,5805845,0
2002-12-20,21.146,21.342,20.612,20.893,3889404,0
2002-12-23,20.977,21.437,20.837,21.412,2731667,0
2002-12-24,21.404,21.601,21.13,21.161,1136016,0
2002-12-26,21.283,21.941,21.024,21.138,2477293,0
2002-12-27,20.749,21.428,20.547,20.651,3279557,0
2002-12-30,20.686,21.138,20.087,20.232,2960501,0
2002-12-31,20.24,20.587,19.744,19.792,3543812,0
2003-01-02,20.132,20.555,19.195,20.451,8222901,0
2003-01-03,20.515,20.885,20.078,20.765,3906686,0
2003-01-06,20.808,22.344,20.808,22.274,6491599,0
2003-01-07,22.328,22.63,21.69,21.802,5573065,0
2003-01-08,21.657,21.762,20.822,21.098,5854479,0
2003-01-09,21.325,22.216,21.22,21.681,5263144,0
2003-01-10,21.22,22.192,21.057,21.648,5148848,0
2003-01-13,21.722,21.915,20.095,20.246,12061582,0
2003-01-14,20.279,20.458,19.388,19.552,10128974,0
2003-01-15,19.589,19.648,18.402,18.6,11660814,0
2003-01-16,18.885,18.902,18.149,18.636,6881753,0
2003-01-17,18.213,18.393,17.695,17.791,5364227,0
2003-01-21,17.947,18.158,17.468,17.524,4902119,0
2003-01-22,17.459,17.907,17.34,17.654,6438282,0
2003-01-23,17.807,18.439,16.587,18.296,12316827,0
2003-01-24,18.091,18.125,16.73,17.628,10805221,0
2003-01-27,17.16,18.334,17.152,18.011,6792265,0
2003-01-28,18.187,18.584,17.589,18.448,8003697,0
2003-01-29,18.342,18.66,17.89,18.456,5575901,0
2003-01-30,18.415,18.422,17.388,17.509,4908412,0
2003-01-31,17.184,17.977,16.471,17.882,7426308,0
2003-02-03,18.149,18.66,17.776,18.272,6204018,0
2003-02-04,18.082,18.584,17.898,18.464,4352501,0
2003-02-05,18.771,19.266,18.439,18.472,5747715,0
2003-02-06,18.439,18.99,18.342,18.584,5005178,0
2003-02-07,18.66,18.944,18.456,18.797,5164524,0
2003-02-10,18.82,19.535,18.408,19.299,5888539,0
2003-02-11,19.445,19.817,19.146,19.437,5260671,0
2003-02-12,19.079,19.648,18.885,19.024,4000489,0
2003-02-13,19.088,19.128,18.456,18.975,3355467,0
2003-02-14,19.007,19.641,18.919,19.564,4451244,0
2003-02-18,19.606,20.742,19.552,20.416,5715004,0
2003-02-19,20.246,20.695,19.834,20.173,4466175,0
2003-02-20,20.189,20.864,20.132,20.515,4255488,0
2003-02-21,20.451,20.571,19.736,20.157,4371385,0
2003-02-24,20.148,20.433,19.997,20.173,4221052,0
2003-02-25,19.905,20.005,19.249,19.997,3801402,0
2003-02-26,19.92,20.224,19.29,19.332,4226484,0
2003-02-27,19.641,20.157,19.412,20.11,4160328,0
2003-02-28,20.132,20.627,19.527,20.62,6591577,0
2003-03-03,20.71,20.814,19.552,19.648,4260054,0
2003-03-04,19.564,19.606,18.837,18.958,8127494,0
2003-03-05,18.983,19.412,18.758,19.388,5264992,0
2003-03-06,19.232,19.283,18.837,19.016,4848056,0
2003-03-07,18.562,18.733,17.645,18.187,13717342,0
2003-03-10,18.028,18.303,17.814,17.873,4573313,0
2003-03-11,17.915,18.18,17.768,17.814,2917301,0
2003-03-12,17.744,18.287,17.509,17.907,4379778,0
2003-03-13,18.149,19.241,17.97,19.209,7612063,0
2003-03-14,19.153,19.275,17.184,17.589,13763500,0
2003-03-17,17.502,18.733,17.11,18.675,10572690,0
2003-03-18,18.408,19.241,18.384,19.232,5586518,0
2003-03-19,17.014,17.509,16.73,17.417,20685615,0
2003-03-20,17.372,17.621,16.738,17.575,9218207,0
2003-03-21,17.907,18.384,17.784,18.045,5979261,0
2003-03-24,17.615,17.993,17.402,17.58,5456549,0
2003-03-25,17.759,18.303,17.636,18.229,4680195,0
2003-03-26,18.18,18.636,17.938,18.523,4229569,0
2003-03-27,18.35,18.35,17.144,17.16,8383354,0
2003-03-28,17.331,17.516,17.11,17.273,4291280,0
2003-03-31,16.998,17.014,16.098,16.124,6667117,0
2003-04-01,16.334,16.57,16.067,16.391,4070596,0
2003-04-02,16.57,17.615,16.562,17.265,5505919,0
2003-04-03,17.25,18.028,17.103,17.621,4303862,0
2003-04-04,17.823,17.865,16.608,16.821,5723388,0
2003-04-07,17.722,17.784,16.634,16.634,7127460,0
2003-04-08,14.777,15.271,14.706,15.201,20960723,0
2003-04-09,15.117,15.498,14.843,14.973,5890957,0
2003-04-10,14.99,15.166,14.681,15.095,4708145,0
2003-04-11,15.088,15.279,14.486,14.706,6111578,0
2003-04-14,14.713,15.157,14.462,15.095,4479673,0
2003-04-15,14.94,15.322,14.663,14.706,5068609,0
2003-04-16,14.99,15.264,14.746,14.997,5482455,0
2003-04-17,15.027,16.091,14.843,15.8,5993383,0
2003-04-21,15.8,16.391,15.481,16.098,3676969,0
2003-04-22,16.406,16.406,15.645,16.009,3595876,0
2003-04-23,16.009,16.406,15.937,16.034,7064268,0
2003-04-24,16.034,17.628,16.034,17.372,11732764,0
2003-04-25,17.022,17.095,16.14,16.21,6094595,0
2003-04-28,16.21,16.813,16.098,16.562,4462414,0
2003-04-29,16.868,17.34,16.545,17.119,4712531,0
2003-04-30,17.063,17.127,16.486,16.892,4544676,0
2003-05-01,16.853,17.176,16.617,16.909,3217221,0
2003-05-02,17.048,17.977,16.853,17.784,4242219,0
2003-05-05,17.807,18.384,17.533,17.841,3654595,0
2003-05-06,17.791,18.384,17.704,18.1,3863879,0
2003-05-07,17.915,18.051,16.763,17.11,8775373,0
2003-05-08,16.868,17.152,16.657,16.909,6625949,0
2003-05-09,16.909,17.16,16.447,16.665,7482216,0
2003-05-12,16.648,16.73,16.001,16.579,6593192,0
2003-05-13,16.511,16.545,15.977,16.116,7852430,0
2003-05-14,16.165,16.665,15.993,16.35,4743795,0
2003-05-15,16.486,16.861,16.276,16.35,4404055,0
2003-05-16,16.31,16.391,16.116,16.14,3751516,0
2003-05-19,15.93,16.124,15.564,15.821,6406771,0
2003-05-20,15.839,15.993,15.654,15.847,3315425,0
2003-05-21,15.847,15.952,15.435,15.571,4466764,0
2003-05-22,15.597,15.986,15.45,15.793,3624858,0
2003-05-23,15.645,16.626,15.515,16.284,4881910,0
2003-05-27,15.952,17.322,15.549,17.305,4578206,0
2003-05-28,17.127,17.759,17.031,17.38,5048816,0
2003-05-29,17.502,18.334,17.459,18.1,5934613,0
2003-05-30,18.051,19.29,17.799,18.733,6922963,0
2003-06-02,19.048,19.332,17.841,18.002,7113327,0
2003-06-03,18.002,18.523,17.873,18.334,4422191,0
2003-06-04,18.221,19.048,18.133,18.99,4502224,0
2003-06-05,18.309,19.056,18.229,18.667,4301643,0
2003-06-06,18.944,20.005,18.35,18.489,5056631,0
2003-06-09,18.393,18.498,17.468,18.075,4958616,0
2003-06-10,18.028,18.204,17.575,18.082,5518471,0
2003-06-11,17.977,19.275,17.597,18.814,5232818,0
2003-06-12,18.845,18.928,18.229,18.636,3390702,0
2003-06-13,18.545,18.715,17.784,17.915,2655473,0
2003-06-16,18.075,18.213,17.722,18.091,3444260,0
2003-06-17,18.287,18.287,17.662,17.865,4087841,0
2003-06-18,17.857,18.296,17.575,18.238,4577970,0
2003-06-19,18.272,19.657,18.221,18.967,10748028,0
2003-06-20,19.056,19.388,18.749,19.137,4417381,0
2003-06-23,19.112,19.332,18.805,19.171,5765202,0
2003-06-24,19.12,19.51,18.749,18.919,3897832,0
2003-06-25,18.877,19.85,18.724,19.316,3917019,0
2003-06-26,19.308,20.126,19.188,20.053,4891468,0
2003-06-27,20.165,20.587,19.937,20.139,5314107,0
2003-06-30,20.338,20.482,19.744,20.078,3442034,0
2003-07-01,19.672,20.375,19.445,20.321,4507831,0
2003-07-02,20.355,20.773,20.207,20.765,3894735,0
2003-07-03,20.846,21.228,20.482,20.808,2749415,0
2003-07-07,21.115,21.972,21.09,21.673,4318195,0
2003-07-08,21.195,22.038,21.146,21.77,3845524,0
2003-07-09,22.152,22.208,21.518,21.754,3554910,0
2003-07-10,21.673,21.98,21.228,21.334,3579158,0
2003-07-11,21.428,21.681,21.178,21.396,1873854,0
2003-07-14,21.86,22.679,21.754,21.998,3206624,0
2003-07-15,21.86,22.283,20.952,21.358,4754966,0
2003-07-16,21.274,21.567,20.837,21.388,2258576,0
2003-07-17,21.072,21.228,19.893,20.069,5424675,0
2003-07-18,20.271,20.36,19.355,19.817,6655148,0
2003-07-21,19.817,20.012,19.493,19.752,3391872,0
2003-07-22,20.053,20.474,19.85,20.312,5130330,0
2003-07-23,20.303,20.603,19.752,20.028,4206020,0
2003-07-24,20.355,20.433,19.557,19.597,2209320,0
2003-07-25,19.624,20.254,19.493,20.232,2333770,0
2003-07-28,20.18,20.367,20.036,20.198,2131039,0
2003-07-29,20.216,20.773,19.484,20.425,3550343,0
2003-07-30,20.355,20.408,19.809,20.189,1978221,0
2003-07-31,21.065,22.062,20.944,21.404,7572265,0
2003-08-01,21.292,21.673,21.153,21.236,3799111,0
2003-08-04,21.187,21.632,20.355,21.274,3015177,0
2003-08-05,21.244,21.292,20.571,20.627,2141011,0
2003-08-06,20.555,21.187,20.367,20.515,2714395,0
2003-08-07,20.416,20.571,20.044,20.216,2731824,0
2003-08-08,20.296,20.375,18.788,19.171,5096858,0
2003-08-11,19.171,19.868,19.12,19.696,2919974,0
2003-08-12,19.728,19.997,19.445,19.937,1730006,0
2003-08-13,20.005,20.515,19.85,20.246,2258683,0
2003-08-14,20.321,20.62,20.019,20.451,1286549,0
2003-08-15,20.524,20.724,20.044,20.603,929671,0
2003-08-18,20.659,21.777,20.643,21.77,2928081,0
2003-08-19,21.777,21.82,21.169,21.473,2931642,0
2003-08-20,21.267,21.86,21.153,21.365,2461617,0
2003-08-21,21.526,22.434,21.489,22.297,3559607,0
2003-08-22,22.687,23.253,22.038,22.077,3847457,0
2003-08-25,21.915,22.093,21.673,21.829,1889957,0
2003-08-26,21.736,21.811,21.138,21.728,3479469,0
2003-08-27,21.736,22.362,21.664,22.223,3224802,0
2003-08-28,22.516,22.839,21.875,22.412,3334019,0
2003-08-29,22.085,22.702,22.015,22.695,1906041,0
2003-09-02,22.726,22.848,22.168,22.839,2796042,0
2003-09-03,22.888,22.897,21.609,21.837,4837471,0
2003-09-04,21.875,22.459,21.793,22.168,3808570,0
2003-09-05,22.038,22.387,21.541,21.906,2884552,0
2003-09-08,22.085,22.888,21.811,22.808,3641017,0
2003-09-09,22.687,23.076,22.283,22.613,2987188,0
2003-09-10,22.353,22.362,21.178,21.342,3622473,0
2003-09-11,21.428,21.601,20.872,21.496,2860998,0
2003-09-12,21.178,21.829,20.902,21.793,3235902,0
2003-09-15,21.844,22.231,21.446,21.714,4281139,0
2003-09-16,21.745,22.905,21.736,22.766,6574147,0
2003-09-17,21.915,22.077,21.292,22.006,6587828,0
2003-09-18,22.006,22.022,21.464,21.955,2590960,0
2003-09-19,22.426,22.766,21.51,21.891,3672090,0
2003-09-22,21.632,21.754,20.885,21.041,4227115,0
2003-09-23,21.041,21.283,20.814,21.274,4034571,0
2003-09-24,21.098,21.503,20.451,20.451,3496141,0
2003-09-25,20.58,20.733,19.963,20.087,4378424,0
2003-09-26,19.9,20.563,19.809,19.834,4055512,0
2003-09-29,20.005,20.254,19.8,20.087,3142877,0
2003-09-30,19.826,19.929,19.283,19.412,3384906,0
2003-10-01,19.761,20.126,19.452,19.9,2278296,0
2003-10-02,19.9,20.346,19.736,20.11,2018130,0
2003-10-03,20.702,21.057,20.538,20.79,4721367,0
2003-10-06,20.79,20.919,20.555,20.814,2101000,0
2003-10-07,20.808,21.576,20.733,21.334,2829282,0
2003-10-08,21.496,21.518,20.885,21.081,1999931,0
2003-10-09,21.38,21.473,20.952,21.178,2445813,0
2003-10-10,21.161,21.932,21.115,21.762,4383912,0
2003-10-13,21.82,22.29,21.609,22.16,3069319,0
2003-10-14,22.16,22.434,21.811,22.426,1605573,0
2003-10-15,22.426,22.426,21.623,21.86,2680639,0
2003-10-16,21.615,22.216,21.601,22.015,1588161,0
2003-10-17,22.547,23.06,21.844,21.891,4927484,0
2003-10-20,21.891,22.239,21.714,21.9,3679488,0
2003-10-21,22.062,22.992,21.989,22.888,3122470,0
2003-10-22,22.587,22.946,22.135,22.336,3308040,0
2003-10-23,21.923,22.671,21.9,22.319,3553160,0
2003-10-24,22.085,22.378,21.829,22.192,3739041,0
2003-10-27,22.687,22.88,22.093,22.848,3792720,0
2003-10-28,23.244,25.701,23.131,25.701,12890980,0
2003-10-29,25.555,27.223,25.375,26.445,8016731,0
2003-10-30,25.937,26.93,25.928,26.224,5806981,0
2003-10-31,26.274,26.843,25.902,26.567,4119695,0
2003-11-03,26.64,27.58,26.609,27.377,3501501,0
2003-11-04,26.242,27.789,26.242,27.417,4600728,0
2003-11-05,27.394,27.667,27.069,27.596,4646612,0
2003-11-06,27.588,28.227,27.214,28.187,3957721,0
2003-11-07,28.301,28.332,27.742,27.887,3264487,0
2003-11-10,27.92,27.938,26.661,26.778,5089320,0
2003-11-11,26.737,27.02,26.373,26.703,5183995,0
2003-11-12,26.843,28.285,26.818,28.22,3742412,0
2003-11-13,27.871,28.779,27.19,27.628,4476521,0
2003-11-14,27.619,27.845,26.298,26.46,3751881,0
2003-11-17,26.365,27.053,25.823,26.445,3264860,0
2003-11-18,26.737,26.98,25.798,25.877,4412871,0
2003-11-19,25.968,26.649,25.619,26.575,5813282,0
2003-11-20,25.937,27.319,25.937,26.316,4868807,0
2003-11-21,26.412,26.769,26.013,26.274,3095215,0
2003-11-24,26.649,27.401,26.333,27.214,4007632,0
2003-11-25,27.344,28.13,27.19,27.821,3523563,0
2003-11-26,28.107,28.234,27.352,27.759,2165935,0
2003-11-28,27.676,27.961,27.531,27.938,543676,0
2003-12-01,28.13,28.577,27.789,28.423,3180943,0
2003-12-02,28.347,29.572,28.34,29.191,4844391,0
2003-12-03,29.191,29.549,28.819,28.893,7078730,0
2003-12-04,28.681,29.086,26.897,27.954,4721779,0
2003-12-05,27.531,27.596,26.013,26.283,8649888,0
2003-12-08,26.283,26.785,25.667,26.097,4173974,0
2003-12-09,26.365,26.453,24.815,24.962,4249422,0
2003-12-10,24.306,25.998,24.306,25.709,4959858,0
2003-12-11,25.641,26.25,25.36,25.976,3861480,0
2003-12-12,26.013,26.558,25.528,26.453,3332145,0
2003-12-15,27.223,27.522,25.619,25.772,3561179,0
2003-12-16,25.78,25.823,24.453,25.294,3492096,0
2003-12-17,25.109,25.823,24.388,25.042,3060119,0
2003-12-18,25.595,26.525,25.36,26.412,3143386,0
2003-12-19,26.104,26.712,26.006,26.654,3649019,0
2003-12-22,26.494,26.575,26.072,26.46,1296722,0
2003-12-23,26.486,26.679,25.998,26.525,2132308,0
2003-12-24,26.428,26.525,25.125,25.319,712047,0
2003-12-26,26.381,26.54,26.048,26.17,682347,0
2003-12-29,26.486,27.327,26.34,27.159,2316189,0
2003-12-30,27.263,27.319,26.778,27.151,1743867,0
2003-12-31,27.053,27.431,26.825,27.038,1789041,0
2004-01-02,27.457,27.651,27.133,27.238,3525906,0
2004-01-05,27.508,27.709,27.368,27.667,3587910,0
2004-01-06,27.645,27.991,27.06,27.174,3215512,0
2004-01-07,27.377,27.709,26.906,27.563,2135019,0
2004-01-08,28.04,28.121,27.508,28.074,2525230,0
2004-01-09,27.774,28.057,27.522,27.83,3847445,0
2004-01-12,27.961,28.26,27.659,28.09,2237029,0
2004-01-13,28.138,28.163,26.307,26.601,4690196,0
2004-01-14,26.609,27.109,26.54,26.906,2819034,0
2004-01-15,26.852,27.499,26.42,27.077,2274880,0
2004-01-16,27.298,27.659,27.118,27.44,1965376,0
2004-01-20,27.431,27.499,26.72,26.882,2343492,0
2004-01-21,26.688,26.785,25.546,25.772,3635644,0
2004-01-22,26.048,26.785,25.798,25.928,3001778,0
2004-01-23,25.519,25.562,23.537,24.687,10748632,0
2004-01-26,24.882,24.945,23.805,24.062,5039872,0
2004-01-27,23.932,24.062,23.157,23.209,3967674,0
2004-01-28,23.568,23.941,23.026,23.189,4219178,0
2004-01-29,23.318,23.546,22.733,23.204,2936763,0
2004-01-30,23.181,23.503,23.034,23.253,3493534,0
2004-02-02,23.446,23.714,22.816,22.938,4652618,0
2004-02-03,22.88,23.797,22.848,23.416,4961076,0
2004-02-04,23.209,23.286,22.726,22.96,3256160,0
2004-02-05,22.968,23.746,22.96,23.494,3101668,0
2004-02-06,23.714,24.655,23.697,24.436,3583818,0
2004-02-09,24.428,24.623,24.007,24.023,2001335,0
2004-02-10,23.941,24.436,23.941,24.38,2364292,0
2004-02-11,24.371,24.761,24.25,24.64,1762592,0
2004-02-12,24.71,25.215,24.371,24.623,2343675,0
2004-02-13,24.632,25.262,24.339,24.564,2144172,0
2004-02-17,24.679,24.996,24.605,24.799,1751922,0
2004-02-18,24.589,25.066,24.58,24.777,1864047,0
2004-02-19,25.425,25.441,24.176,24.362,4138426,0
2004-02-20,24.217,24.418,23.546,23.95,4114197,0
2004-02-23,23.899,23.95,22.655,22.897,3494903,0
2004-02-24,22.951,23.479,22.563,23.318,4001340,0
2004-02-25,23.439,23.617,22.983,23.204,1998868,0
2004-02-26,23.286,23.673,22.88,23.446,2450184,0
2004-02-27,23.407,23.56,22.808,23.311,3127773,0
2004-03-01,23.189,24.444,23.148,24.428,3950450,0
2004-03-02,23.853,24.46,23.503,23.625,4464971,0
2004-03-03,23.357,23.479,22.687,22.8,3597239,0
2004-03-04,22.888,23.204,22.749,23.123,2485090,0
2004-03-05,22.671,23.494,22.604,23.218,3580623,0
2004-03-08,23.27,23.374,21.82,21.972,2700321,0
2004-03-09,21.972,22.687,21.489,22.077,3307924,0
2004-03-10,21.875,22.378,21.86,21.891,3472036,0
2004-03-11,21.745,22.426,21.496,21.558,2952757,0
2004-03-12,21.632,22.378,21.594,22.336,2468583,0
2004-03-15,22.07,22.152,21.489,21.51,3028701,0
2004-03-16,21.875,22.038,20.814,21.033,5825461,0
2004-03-17,21.251,21.325,20.919,20.993,5298620,0
2004-03-18,21.428,22.1,21.412,21.793,6217144,0
2004-03-19,21.837,21.932,21.308,21.373,2269008,0
2004-03-22,21.048,21.518,20.78,20.893,2723762,0
2004-03-23,21.187,21.236,20.355,20.491,2964611,0
2004-03-24,20.58,21.601,20.367,21.195,3654557,0
2004-03-25,21.496,21.923,21.274,21.777,4198590,0
2004-03-26,22.038,22.054,21.38,21.464,2047616,0
2004-03-29,21.615,22.152,21.496,21.641,2276729,0
2004-03-30,21.699,21.699,21.065,21.421,3380365,0
2004-03-31,21.428,21.699,21.146,21.404,2934200,0
2004-04-01,21.558,22.177,21.496,21.915,2063259,0
2004-04-02,22.29,22.839,22.248,22.579,3066088,0
2004-04-05,22.532,23.195,22.328,23.173,2133989,0
2004-04-06,22.646,22.922,22.524,22.783,1946320,0
2004-04-07,22.726,23.068,22.239,22.655,2335240,0
2004-04-08,23.157,23.157,22.274,22.396,1739010,0
2004-04-12,22.378,22.508,22.077,22.274,1957001,0
2004-04-13,22.328,22.524,21.722,21.762,1959199,0
2004-04-14,21.623,22.184,21.609,21.891,1486607,0
2004-04-15,22.766,22.88,21.852,21.875,5286333,0
2004-04-16,21.777,22.046,21.396,21.714,2977855,0
2004-04-19,21.632,22.508,21.594,22.378,2588964,0
2004-04-20,22.336,22.88,21.648,21.722,3369846,0
2004-04-21,21.972,22.687,21.837,22.483,2710326,0
2004-04-22,22.344,23.157,21.852,22.951,3726991,0
2004-04-23,24.648,26.794,24.306,26.436,15025977,0
2004-04-26,25.928,26.25,25.035,25.327,5102050,0
2004-04-27,25.398,25.844,24.468,24.663,3946810,0
2004-04-28,24.524,24.768,23.805,23.875,4590564,0
2004-04-29,23.992,24.168,23.043,23.416,3937842,0
2004-04-30,23.433,23.746,22.613,22.717,3714890,0
2004-05-03,22.968,23.407,22.046,22.579,4263315,0
2004-05-04,22.587,23.829,22.587,23.454,6202889,0
2004-05-05,23.487,24.71,22.726,24.549,5960576,0
2004-05-06,24.159,24.857,24.031,24.663,5337009,0
2004-05-07,24.632,25.836,24.436,24.849,6582476,0
2004-05-10,24.572,25.028,24.217,24.453,5034536,0
2004-05-11,24.64,24.71,24.217,24.605,4612361,0
2004-05-12,24.388,24.428,23.512,24.094,4323601,0
2004-05-13,23.941,24.023,23.277,23.667,4534070,0
2004-05-14,23.585,23.821,23.096,23.226,2439150,0
2004-05-17,22.897,23.472,22.655,23.06,2519125,0
2004-05-18,23.425,23.764,23.181,23.625,2424020,0
2004-05-19,23.992,25.155,23.924,24.428,5539698,0
2004-05-20,24.589,24.589,23.899,24.007,3702494,0
2004-05-21,24.388,24.605,24.12,24.444,2314391,0
2004-05-24,24.736,24.873,24.103,24.265,3027380,0
2004-05-25,24.265,25.058,23.805,24.945,5500481,0
2004-05-26,25.319,25.503,24.899,25.255,3919871,0
2004-05-27,25.407,25.798,25.327,25.756,4222835,0
2004-05-28,25.511,25.747,25.224,25.641,2872744,0
2004-06-01,25.375,25.723,25.294,25.658,2091992,0
2004-06-02,25.537,25.701,24.353,24.402,3731963,0
2004-06-03,24.258,24.38,23.673,23.781,3323633,0
2004-06-04,24.273,24.564,24.094,24.168,3331179,0
2004-06-07,24.306,25.093,24.258,25.005,2945697,0
2004-06-08,24.777,25.319,24.761,25.109,2743100,0
2004-06-09,24.632,25.109,24.241,24.346,3793964,0
2004-06-10,24.468,25.012,24.453,24.842,3899003,0
2004-06-14,24.428,24.692,23.755,24.046,2183597,0
2004-06-15,24.388,24.799,24.362,24.623,1757495,0
2004-06-16,24.558,24.785,24.265,24.502,1168906,0
2004-06-17,24.28,24.362,23.603,23.764,2012003,0
2004-06-18,23.731,24.785,23.374,23.992,3389989,0
2004-06-21,23.992,24.331,23.868,23.899,1813205,0
2004-06-22,23.891,24.927,23.667,24.806,2249040,0
2004-06-23,24.882,25.197,24.388,25.066,2391842,0
2004-06-24,25.117,25.327,24.564,24.71,1926181,0
2004-06-25,24.701,25.215,24.623,24.873,1411900,0
2004-06-28,25.189,25.474,24.866,25.164,3240070,0
2004-06-29,25.18,25.503,25.066,25.398,1776804,0
2004-06-30,25.36,25.562,24.962,25.555,2931402,0
2004-07-01,25.511,25.511,24.411,24.799,2726631,0
2004-07-02,24.907,24.914,24.046,24.306,2143807,0
2004-07-06,24.209,24.234,22.914,23.204,4809855,0
2004-07-07,23.311,23.853,23.286,23.487,3730535,0
2004-07-08,22.968,23.261,22.655,22.702,4054273,0
2004-07-09,22.93,23.333,22.679,22.922,3400330,0
2004-07-12,22.404,22.434,20.643,21.3,8414265,0
2004-07-13,21.526,21.932,21.244,21.437,3747325,0
2004-07-14,20.808,21.308,20.555,20.83,4123459,0
2004-07-15,21.178,21.623,20.822,21.308,2690978,0
2004-07-16,21.481,21.518,20.808,20.808,3141425,0
2004-07-19,20.977,21.989,20.78,21.69,3738653,0
2004-07-20,21.82,22.579,21.388,22.475,5005561,0
2004-07-21,22.888,23.165,21.267,21.267,7231566,0
2004-07-22,21.236,23.181,21.236,22.871,7009406,0
2004-07-23,22.687,22.783,22.062,22.118,3173241,0
2004-07-26,22.109,22.466,21.576,21.706,2949216,0
2004-07-27,21.875,22.475,21.518,22.29,2223481,0
2004-07-28,22.109,22.412,21.736,22.177,2438320,0
2004-07-29,22.434,23.454,22.319,23.357,4013621,0
2004-07-30,23.253,23.781,23.034,23.472,2650804,0
2004-08-02,23.195,23.821,23.018,23.651,2702542,0
2004-08-03,23.311,23.446,22.702,22.888,1912965,0
2004-08-04,22.93,23.209,22.274,22.88,2237703,0
2004-08-05,22.824,23.27,22.687,22.702,2356922,0
2004-08-06,22.524,22.563,21.549,21.699,2879285,0
2004-08-09,21.632,22.265,21.549,22.062,2884640,0
2004-08-10,21.998,22.595,21.373,21.867,4590991,0
2004-08-11,21.09,21.308,20.367,21.228,5031676,0
2004-08-12,20.872,21.236,20.695,20.919,3169791,0
2004-08-13,20.927,21.464,20.798,21.365,3266369,0
2004-08-16,21.358,22.054,21.358,21.811,2888958,0
2004-08-17,21.964,22.587,21.964,22.177,2919202,0
2004-08-18,21.932,22.595,21.867,22.547,3932837,0
2004-08-19,22.572,22.646,22.015,22.29,3120504,0
2004-08-20,22.29,22.816,22.046,22.646,2956282,0
2004-08-23,22.646,22.983,22.336,22.646,3373974,0
2004-08-24,22.749,22.905,21.949,22.239,3250734,0
2004-08-25,21.915,22.054,21.342,21.785,5025761,0
2004-08-26,21.82,21.837,21.187,21.601,2605086,0
2004-08-27,21.811,21.955,21.615,21.681,1614149,0
2004-08-30,21.601,21.714,21.236,21.244,1675357,0
2004-08-31,21.308,21.446,20.742,21.38,2070300,0
2004-09-01,21.187,21.837,21.178,21.745,2626057,0
2004-09-02,21.699,22.283,21.576,22.168,4403379,0
2004-09-03,21.123,21.609,20.442,20.467,5543140,0
2004-09-07,20.742,20.961,20.425,20.702,3132156,0
2004-09-08,20.563,21.585,20.555,21.057,4287290,0
2004-09-09,21.549,22.16,21.09,21.955,4935532,0
2004-09-10,21.883,22.524,21.585,22.353,3544477,0
2004-09-13,22.118,23.311,21.883,22.808,4621318,0
2004-09-14,22.663,23.06,22.491,23.009,4489777,0
2004-09-15,22.757,22.88,22.077,22.192,2853201,0
2004-09-16,22.2,22.353,21.811,21.955,2439854,0
2004-09-17,22.077,22.283,21.875,22.16,3011129,0
2004-09-20,22.152,23.416,21.714,22.863,3676888,0
2004-09-21,23.148,23.374,22.946,23.27,2659769,0
2004-09-22,23.009,23.018,22.311,22.362,2225805,0
2004-09-23,22.378,22.888,22.168,22.613,2800949,0
2004-09-24,22.563,22.783,21.955,22.127,3192123,0
2004-09-27,21.251,21.989,21.169,21.601,3396363,0
2004-09-28,21.576,21.673,20.872,21.153,3570112,0
2004-09-29,21.169,21.673,21.001,21.404,3150767,0
2004-09-30,21.446,22.16,21.396,21.745,2878901,0
2004-10-01,22.135,22.871,21.915,22.766,2227495,0
2004-10-04,22.783,23.633,22.774,23.043,3290140,0
2004-10-05,22.992,23.261,22.621,22.856,1979162,0
2004-10-06,22.655,22.832,22.239,22.646,2987700,0
2004-10-07,22.516,23.286,22.319,22.733,2306164,0
2004-10-08,22.417,22.524,21.875,21.989,2732993,0
2004-10-11,21.664,22.524,21.641,22.353,1977743,0
2004-10-12,21.9,22.491,21.69,22.328,1945381,0
2004-10-13,22.749,23.139,22.451,22.595,3026460,0
2004-10-14,22.524,22.621,21.932,22.184,2165904,0
2004-10-15,22.192,22.687,21.955,22.404,2778915,0
2004-10-18,22.396,22.749,21.98,22.702,2337939,0
2004-10-19,23.052,23.789,22.708,22.808,3677204,0
2004-10-20,22.848,23.576,22.532,23.235,2888226,0
2004-10-21,23.295,25.035,23.253,24.679,5223178,0
2004-10-22,24.453,24.517,23.286,23.333,4239121,0
2004-10-25,23.068,24.038,22.983,23.667,3923449,0
2004-10-26,23.697,23.739,23.204,23.553,2644394,0
2004-10-27,23.667,24.701,23.39,24.671,4213090,0
2004-10-28,24.315,25.109,24.306,24.815,3126867,0
2004-10-29,24.517,24.953,24.176,24.51,2567861,0
2004-11-01,24.572,24.71,24.071,24.28,2953314,0
2004-11-02,24.12,24.323,23.805,24.062,3168289,0
2004-11-03,24.54,24.873,24.007,24.273,3952419,0
2004-11-04,23.992,24.761,23.868,24.58,2098846,0
2004-11-05,24.98,25.066,24.297,24.558,2616899,0
2004-11-08,24.671,24.679,24.184,24.339,2155256,0
2004-11-09,24.362,24.38,23.899,24.038,2469064,0
2004-11-10,23.908,24.001,23.181,23.295,3050336,0
2004-11-11,23.651,23.66,23.374,23.407,2369104,0
2004-11-12,23.398,23.553,23.105,23.333,3360028,0
2004-11-15,23.114,23.576,23.091,23.304,3622081,0
2004-11-16,23.333,23.454,23.009,23.123,2846317,0
2004-11-17,23.553,24.031,23.425,23.704,2694464,0
2004-11-18,23.704,23.731,23.325,23.731,1899907,0
2004-11-19,23.755,23.781,22.983,23.114,3063345,0
2004-11-22,22.951,23.365,22.951,23.209,1552586,0
2004-11-23,22.968,23.39,22.702,22.96,1580588,0
2004-11-24,23.139,23.311,22.897,23.181,1692785,0
2004-11-26,23.253,23.27,22.938,22.951,405169,0
2004-11-29,23.173,23.374,22.702,22.96,2787414,0
2004-11-30,23.001,23.131,22.417,22.832,2787446,0
2004-12-01,21.875,22.336,21.251,22.29,10583701,0
2004-12-02,22.499,23.295,22.404,22.459,4633289,0
2004-12-03,22.832,23.253,22.663,22.702,3771149,0
2004-12-06,22.604,22.749,22.297,22.63,1769793,0
2004-12-07,22.687,22.687,21.829,21.837,2890281,0
2004-12-08,22.031,22.031,21.146,21.585,4163943,0
2004-12-09,21.115,21.292,20.686,21.169,7461024,0
2004-12-10,21.065,21.274,20.919,21.115,1958783,0
2004-12-13,21.138,21.541,21.13,21.489,4071731,0
2004-12-14,21.169,21.785,21.169,21.69,2446224,0
2004-12-15,21.98,22.015,21.489,21.875,2286469,0
2004-12-16,21.762,21.891,21.244,21.455,2838666,0
2004-12-17,21.632,21.745,21.065,21.107,2118588,0
2004-12-20,21.211,21.421,20.969,21.09,1445238,0
2004-12-21,21.13,21.549,21.081,21.396,2137098,0
2004-12-22,21.228,21.51,21.169,21.365,1852844,0
2004-12-23,21.267,21.396,20.993,21.107,1553073,0
2004-12-27,21.146,21.26,20.798,21.098,1668244,0
2004-12-28,20.993,21.274,20.919,21.211,1198792,0
2004-12-29,21.195,21.412,21.187,21.404,1009701,0
2004-12-30,21.251,21.533,21.236,21.308,1247217,0
2004-12-31,21.35,21.601,21.236,21.541,1699703,0
2005-01-03,21.609,21.706,20.855,21.065,2879365,0
2005-01-04,21.153,21.22,20.416,20.702,3309497,0
2005-01-05,20.538,20.79,19.988,20.069,4024461,0
2005-01-06,20.173,20.263,19.834,19.834,3026077,0
2005-01-07,20.036,20.18,19.633,19.877,2187820,0
2005-01-10,19.817,20.053,19.493,19.868,3689329,0
2005-01-11,19.809,19.877,19.535,19.672,2020075,0
2005-01-12,19.886,20.11,19.535,19.826,2349180,0
2005-01-13,19.859,20.044,19.624,19.776,3095000,0
2005-01-14,19.893,21.195,19.886,20.4,4031445,0
2005-01-18,20.148,20.538,20.11,20.408,1970557,0
2005-01-19,20.515,20.524,20.053,20.18,1826100,0
2005-01-20,20.102,20.596,20.061,20.148,3210700,0
2005-01-21,20.173,20.491,20.102,20.198,3229576,0
2005-01-24,20.18,20.36,19.963,20.139,3666152,0
2005-01-25,20.263,21.204,20.254,20.668,4690221,0
2005-01-26,21.308,21.358,20.634,20.952,4140454,0
2005-01-27,20.961,21.496,20.695,21.35,2875199,0
2005-01-28,21.388,21.503,20.603,20.952,2605528,0
2005-01-31,21.033,21.325,20.952,21.107,1643338,0
2005-02-01,21.048,21.244,20.935,21.211,2823777,0
2005-02-02,21.325,21.77,21.228,21.69,3361923,0
2005-02-03,21.989,22.168,21.228,21.481,2617945,0
2005-02-04,21.481,22.524,21.481,22.516,2252856,0
2005-02-07,22.483,22.646,22.085,22.216,2292582,0
2005-02-08,22.208,22.791,22.143,22.604,2241352,0
2005-02-09,22.563,22.572,21.915,21.949,3439320,0
2005-02-10,22.006,22.362,21.949,22.283,2006308,0
2005-02-11,22.265,23.286,22.16,22.96,2795705,0
2005-02-14,23.034,23.083,22.646,22.856,1104117,0
2005-02-15,22.816,23.433,22.717,23.034,2275575,0
2005-02-16,22.922,23.034,22.563,22.897,2059453,0
2005-02-17,22.808,22.976,22.038,22.118,1642523,0
2005-02-18,22.135,22.223,21.69,21.706,2020580,0
2005-02-22,21.549,21.972,21.358,21.489,2788244,0
2005-02-23,21.754,21.875,21.22,21.518,2420550,0
2005-02-24,21.473,22.387,21.473,22.387,3058020,0
2005-02-25,22.319,22.951,22.257,22.783,2359971,0
2005-02-28,22.774,22.983,22.109,22.248,3250285,0
2005-03-01,22.396,23.131,22.387,23.034,2290057,0
2005-03-02,22.742,23.295,22.572,22.783,2502990,0
2005-03-03,22.848,22.905,21.964,22.655,2600161,0
2005-03-04,22.808,23.277,22.687,22.832,4453306,0
2005-03-07,22.839,23.295,22.695,23.083,2857513,0
2005-03-08,23.181,23.295,22.451,22.54,3092700,0
2005-03-09,22.451,22.88,22.143,22.231,3384780,0
2005-03-10,22.303,22.426,21.754,22.257,1827266,0
2005-03-11,22.257,22.508,21.754,22.046,2116170,0
2005-03-14,21.932,22.328,21.86,22.109,997877,0
2005-03-15,22.16,22.239,21.576,21.594,1385132,0
2005-03-16,21.421,21.51,21.033,21.072,2755419,0
2005-03-17,21.024,21.204,20.822,20.83,1798373,0
2005-03-18,20.927,21.195,20.822,20.977,2828224,0
2005-03-21,20.952,21.09,20.612,20.773,1542036,0
2005-03-22,20.822,21.115,20.383,20.563,3033495,0
2005-03-23,20.986,21.09,20.659,20.659,2542885,0
2005-03-24,20.864,20.993,20.677,20.677,1919935,0
2005-03-28,20.717,20.961,20.668,20.677,1697056,0
2005-03-29,20.659,21.115,20.442,20.78,2799397,0
2005-03-30,20.814,21.404,20.78,21.396,1759349,0
2005-03-31,21.38,21.388,20.893,21.072,1792614,0
2005-04-01,21.251,21.267,20.33,20.491,3245626,0
2005-04-04,20.375,20.62,20.18,20.271,2336357,0
2005-04-05,20.451,20.451,20.078,20.321,2394886,0
2005-04-06,20.383,20.538,20.012,20.102,1793476,0
2005-04-07,20.069,21.048,20.053,20.872,2367943,0
2005-04-08,20.765,21.292,20.765,20.935,1693173,0
2005-04-11,21.008,21.057,20.677,20.765,897674,0
2005-04-12,20.668,21.008,20.355,20.952,1488801,0
2005-04-13,20.893,20.969,20.375,20.491,1446458,0
2005-04-14,20.659,20.702,20.157,20.216,1946294,0
2005-04-15,20.044,20.139,19.606,19.929,2853890,0
2005-04-18,19.9,20.53,19.8,20.18,2291572,0
2005-04-19,20.491,20.911,20.338,20.686,2358697,0
2005-04-20,20.872,21.033,20.442,20.596,2419518,0
2005-04-21,20.78,21.464,20.765,21.178,2882523,0
2005-04-22,21.008,21.041,20.321,20.547,3146457,0
2005-04-25,20.596,20.902,20.4,20.717,2500144,0
2005-04-26,20.668,21.308,20.506,20.659,2697721,0
2005-04-27,20.587,20.88,20.263,20.686,2222353,0
2005-04-28,21.829,23.091,21.785,22.621,10952323,0
2005-04-29,22.848,23.235,21.875,23.076,4457528,0
2005-05-02,22.992,23.181,22.663,22.783,2859427,0
2005-05-03,22.766,23.173,22.613,22.726,1981519,0
2005-05-04,22.832,23.173,22.766,23.123,1755756,0
2005-05-05,23.052,23.173,22.742,22.983,2357799,0
2005-05-06,23.068,23.235,22.905,23.204,1516509,0
2005-05-09,23.096,23.105,22.726,23.06,1752513,0
2005-05-10,23.001,23.043,22.579,22.8,2600861,0
2005-05-11,22.976,22.983,22.085,22.646,3617038,0
2005-05-12,22.783,23.739,22.613,23.425,4833911,0
2005-05-13,23.494,23.853,23.311,23.56,2690388,0
2005-05-16,23.56,23.797,23.295,23.764,1787886,0
2005-05-17,23.66,24.306,23.625,24.306,3078044,0
2005-05-18,24.209,24.323,23.829,24.226,2834565,0
2005-05-19,24.226,24.346,23.967,24.12,2057292,0
2005-05-20,23.992,24.323,23.967,24.297,1389370,0
2005-05-23,24.265,24.331,23.821,24.28,2072129,0
2005-05-24,24.12,24.25,23.967,24.25,1697729,0
2005-05-25,24.25,24.25,23.697,23.941,1664305,0
2005-05-26,24.062,24.371,23.941,24.306,2332674,0
2005-05-27,24.258,24.331,23.868,24.046,999252,0
2005-05-31,24.103,24.273,23.853,24.023,1988483,0
2005-06-01,24.144,24.623,23.899,24.297,2195596,0
2005-06-02,24.226,24.411,24.12,24.362,1898034,0
2005-06-03,24.402,24.475,24.086,24.241,1537389,0
2005-06-06,24.184,24.289,23.805,24.202,1699031,0
2005-06-07,24.258,24.857,24.079,24.176,2455000,0
2005-06-08,24.402,24.428,23.673,23.908,2090472,0
2005-06-09,24.007,24.273,23.731,24.217,2409788,0
2005-06-10,24.193,24.453,23.454,23.853,2186292,0
2005-06-13,23.875,24.315,23.625,24.001,1425820,0
2005-06-14,24.086,24.25,23.875,23.974,1330636,0
2005-06-15,24.144,24.184,23.446,23.95,1786447,0
2005-06-16,24.492,24.736,24.297,24.655,3142603,0
2005-06-17,24.799,25.049,24.484,24.857,3005467,0
2005-06-20,24.71,24.752,24.362,24.492,1029695,0
2005-06-21,24.362,24.761,24.306,24.692,1161145,0
2005-06-22,24.761,24.833,24.46,24.655,1073264,0
2005-06-23,24.692,25.723,24.54,24.614,3333368,0
2005-06-24,24.58,24.945,24.226,24.297,2582790,0
2005-06-27,24.234,24.289,23.546,23.789,2153324,0
2005-06-28,23.908,24.031,23.739,23.853,1272744,0
2005-06-29,23.781,24.071,23.625,24.046,1500013,0
2005-06-30,24.103,24.388,23.983,24.001,1499338,0
2005-07-01,24.103,24.371,23.974,24.258,2258260,0
2005-07-05,24.153,25.084,24.112,24.907,3002163,0
2005-07-06,24.873,25.658,24.792,25.31,3217805,0
2005-07-07,24.953,25.117,24.597,25.058,2277549,0
2005-07-08,25.197,26.104,24.98,26.063,2557410,0
2005-07-11,25.693,25.984,25.164,25.877,3357901,0
2005-07-12,25.86,26.29,25.595,26.121,1748362,0
2005-07-13,26.089,26.494,25.86,26.34,2201392,0
2005-07-14,26.525,26.64,26.022,26.42,2298555,0
2005-07-15,26.486,26.486,25.959,26.274,1225351,0
2005-07-18,26.25,26.274,25.884,26.13,1002936,0
2005-07-19,26.155,26.333,25.911,26.233,1617929,0
2005-07-20,26.13,26.316,25.798,26.316,1426066,0
2005-07-21,26.242,26.266,25.39,25.959,1619344,0
2005-07-22,25.877,26.233,25.537,25.693,1177882,0
2005-07-25,25.747,25.756,25.343,25.571,1557428,0
2005-07-26,25.709,25.984,25.101,25.619,2796286,0
2005-07-27,24.346,26.072,24.159,25.327,6960741,0
2005-07-28,25.319,25.763,25.18,25.58,2112835,0
2005-07-29,25.36,25.519,25.012,25.173,2354193,0
2005-08-01,25.155,25.327,24.927,25.125,1490734,0
2005-08-02,25.164,25.425,25.035,25.262,1360205,0
2005-08-03,25.093,25.302,24.768,25.302,1650227,0
2005-08-04,25.035,25.117,24.857,24.996,1707589,0
2005-08-05,24.996,25.125,24.857,24.953,1123477,0
2005-08-08,24.962,25.084,24.873,24.882,1592802,0
2005-08-09,24.89,25.125,24.873,25.028,1253535,0
2005-08-10,25.117,25.132,24.701,24.799,2089588,0
2005-08-11,24.806,25.164,24.792,25.149,1178331,0
2005-08-12,24.971,25.058,24.632,24.927,1749010,0
2005-08-15,24.882,25.117,24.857,25.035,1925801,0
2005-08-16,24.89,25.005,24.589,24.907,2002085,0
2005-08-17,24.824,25.215,24.824,25.132,1582350,0
2005-08-18,25.101,25.276,24.907,25.049,1329462,0
2005-08-19,24.98,25.276,24.882,24.92,1248045,0
2005-08-22,24.98,25.319,24.736,25.117,1179818,0
2005-08-23,25.058,25.173,24.785,24.927,1038139,0
2005-08-24,24.962,25.619,24.799,25.246,1936765,0
2005-08-25,25.294,25.603,25.27,25.407,1347091,0
2005-08-26,25.343,25.375,24.806,25.005,1113791,0
2005-08-29,24.873,25.101,24.736,24.988,998255,0
2005-08-30,24.89,24.89,24.549,24.785,1403680,0
2005-08-31,24.728,25.24,24.589,25.215,1471437,0
2005-09-01,25.132,25.132,23.868,24.51,4715603,0
2005-09-02,24.533,24.728,23.959,24.371,2335869,0
2005-09-06,24.371,24.671,24.265,24.663,1251521,0
2005-09-07,24.58,24.945,24.306,24.679,1260730,0
2005-09-08,24.492,24.564,24.086,24.086,2335296,0
2005-09-09,24.234,24.663,23.967,24.663,1823711,0
2005-09-12,24.64,24.701,24.395,24.402,1088276,0
2005-09-13,24.849,24.953,24.492,24.614,1715625,0
2005-09-14,24.589,24.679,24.168,24.193,1097860,0
2005-09-15,24.234,24.402,23.974,24.071,1859311,0
2005-09-16,24.007,24.273,23.891,24.159,1981489,0
2005-09-19,24.112,24.153,23.585,23.617,2079887,0
2005-09-20,23.714,24.202,23.416,23.617,2214842,0
2005-09-21,23.603,23.603,22.856,23.195,2512211,0
2005-09-22,23.114,23.295,22.968,23.189,2143338,0
2005-09-23,23.235,23.797,23.083,23.472,1915535,0
2005-09-26,23.537,23.68,23.277,23.439,1422948,0
2005-09-27,23.537,23.537,22.726,23.114,2573368,0
2005-09-28,23.173,23.494,22.951,23.105,1386771,0
2005-09-29,23.034,24.202,22.976,24.007,1932020,0
2005-09-30,24.054,24.54,23.992,24.402,1736201,0
2005-10-03,24.46,24.671,24.289,24.339,1790617,0
2005-10-04,24.289,24.38,23.797,23.868,1627182,0
2005-10-05,23.781,23.916,23.479,23.529,1492837,0
2005-10-06,23.546,23.61,22.766,22.976,3160251,0
2005-10-07,23.096,23.295,22.914,22.968,1881721,0
2005-10-10,22.832,22.888,22.344,22.563,2691053,0
2005-10-11,22.687,22.687,22.062,22.118,2757162,0
2005-10-12,22.085,22.613,21.852,22.466,3629910,0
2005-10-13,22.396,22.839,22.192,22.757,2456784,0
2005-10-14,22.708,22.88,22.451,22.695,1666888,0
2005-10-17,22.604,23.001,22.595,22.8,2026997,0
2005-10-18,22.783,22.863,22.663,22.687,1791759,0
2005-10-19,22.547,23.001,22.443,22.938,2624477,0
2005-10-20,23.076,23.546,22.951,23.181,4546844,0
2005-10-21,24.388,24.597,23.916,24.062,5773404,0
2005-10-24,24.001,24.297,23.908,24.265,2037160,0
2005-10-25,24.265,24.306,23.837,24.12,1949706,0
2005-10-26,23.983,24.346,23.845,24.297,1837485,0
2005-10-27,24.28,24.289,23.924,24.135,2625394,0
2005-10-28,24.25,24.692,23.722,24.687,2640894,0
2005-10-31,24.701,24.857,24.388,24.428,3298972,0
2005-11-01,24.306,24.306,23.781,23.797,2744373,0
2005-11-02,23.746,24.315,23.739,24.112,3879348,0
2005-11-03,24.306,24.92,24.241,24.792,2506091,0
2005-11-04,24.849,24.953,24.492,24.761,1322704,0
2005-11-07,24.873,25.276,24.692,25.173,1544194,0
2005-11-08,25.141,25.262,24.873,24.962,1500754,0
2005-11-09,25.049,25.562,24.824,25.511,2054081,0
2005-11-10,25.519,25.717,25.319,25.537,2166051,0
2005-11-11,25.482,25.519,24.945,25.042,2187999,0
2005-11-14,25.075,25.155,24.907,25.117,1817716,0
2005-11-15,25.117,25.18,24.927,25.049,2032445,0
2005-11-16,25.021,25.117,24.679,24.761,2023482,0
2005-11-17,24.873,25.155,24.736,25.141,1802566,0
2005-11-18,25.407,26.13,25.255,26.113,2894745,0
2005-11-21,26.13,26.549,25.844,26.549,2261200,0
2005-11-22,26.436,27.41,26.365,26.888,3555591,0
2005-11-23,26.233,26.737,26.216,26.453,2912650,0
2005-11-25,26.453,26.567,26.347,26.532,524473,0
2005-11-28,26.609,26.617,25.952,25.99,1538584,0
2005-11-29,26.146,26.436,25.968,26.039,991175,0
2005-11-30,26.558,27.508,26.558,27.038,4446927,0
2005-12-01,27.205,28.066,27.053,28.066,3800509,0
2005-12-02,28.082,28.34,27.58,27.701,2910108,0
2005-12-05,27.546,27.628,27.029,27.255,1193475,0
2005-12-06,27.394,27.709,27.142,27.272,2012562,0
2005-12-07,27.298,27.508,26.888,27.038,1798099,0
2005-12-08,27.092,27.417,26.558,26.688,2045320,0
2005-12-09,26.778,27.223,26.333,27.109,1687408,0
2005-12-12,27.174,27.499,26.785,27.092,1172426,0
2005-12-13,27.092,27.457,26.737,27.125,1257349,0
2005-12-14,27.174,27.431,26.867,26.906,1280418,0
2005-12-15,27.038,27.109,26.688,26.737,2076398,0
2005-12-16,26.696,26.922,26.17,26.258,2919551,0
2005-12-19,26.316,26.445,25.45,25.503,1565557,0
2005-12-20,25.587,26.164,25.511,25.852,1525263,0
2005-12-21,25.998,26.325,25.807,26.03,1347718,0
2005-12-22,26.03,26.365,26.022,26.307,807582,0
2005-12-23,26.29,26.852,26.29,26.712,1177104,0
2005-12-27,26.803,27.151,26.525,26.532,1159383,0
2005-12-28,26.532,26.794,26.29,26.592,792576,0
2005-12-29,26.567,26.601,26.233,26.34,1309539,0
2005-12-30,26.193,26.25,25.928,26.048,1111677,0
2006-01-03,26.039,26.164,25.375,26.03,2717530,0
2006-01-04,25.99,26.532,25.772,26.186,1946301,0
2006-01-05,26.242,26.737,26.211,26.688,1281720,0
2006-01-06,26.818,27.44,26.532,27.44,1943540,0
2006-01-09,27.448,27.814,27.344,27.482,1755396,0
2006-01-10,27.482,27.637,27.214,27.588,1206146,0
2006-01-11,27.821,28.251,27.572,28.016,1747224,0
2006-01-12,28.057,28.31,27.911,28.09,1584412,0
2006-01-13,28.179,28.301,27.263,27.572,1597055,0
2006-01-17,27.637,27.797,27.174,27.619,1548510,0
2006-01-18,27.61,27.92,27.417,27.895,1869822,0
2006-01-19,27.976,29.289,27.879,29.272,4436810,0
2006-01-20,28.462,28.833,27.782,28.34,5331712,0
2006-01-23,28.356,28.681,27.751,28.518,2732475,0
2006-01-24,28.478,29.086,28.414,29.036,4053789,0
2006-01-25,29.077,29.281,28.633,29.232,3138374,0
2006-01-26,29.515,30.292,29.053,30.253,3529884,0
2006-01-27,30.301,30.918,29.489,29.898,3246289,0
2006-01-30,30.059,30.595,29.749,30.389,2414294,0
2006-01-31,30.497,30.528,29.945,30.389,4758313,0
2006-02-01,30.319,30.61,29.984,30.577,2601191,0
2006-02-02,30.577,30.674,29.774,29.976,1995788,0
2006-02-03,29.864,30.414,29.489,29.671,1945080,0
2006-02-06,29.889,30.343,29.497,30.026,1837087,0
2006-02-07,29.929,30.196,29.377,29.792,2028849,0
2006-02-08,29.831,29.976,29.557,29.727,1907274,0
2006-02-09,29.687,29.968,29.232,29.248,1709003,0
2006-02-10,29.321,29.369,28.582,29.272,1642700,0
2006-02-13,29.272,29.451,28.73,28.876,1183240,0
2006-02-14,28.867,29.355,28.867,29.263,1617792,0
2006-02-15,29.347,29.653,29.028,29.232,1181365,0
2006-02-16,29.411,29.968,29.263,29.653,1424750,0
2006-02-17,29.694,29.848,29.476,29.74,1432264,0
2006-02-21,29.823,29.84,29.095,29.489,1877825,0
2006-02-22,29.581,29.831,29.036,29.671,2715425,0
2006-02-23,29.384,29.662,28.989,29.061,1931382,0
2006-02-24,29.208,29.208,28.616,28.788,1953849,0
2006-02-27,28.957,28.966,28.553,28.819,1994534,0
2006-02-28,28.704,28.884,28.396,28.518,1870474,0
2006-03-01,28.577,29.489,28.553,29.248,1357900,0
2006-03-02,29.168,29.59,28.981,29.59,1616212,0
2006-03-03,29.321,30.085,29.289,29.671,1700368,0
2006-03-06,29.71,29.774,29.036,29.24,1128265,0
2006-03-07,29.427,29.489,28.681,28.989,2707127,0
2006-03-08,28.625,28.973,28.448,28.748,2582692,0
2006-03-09,28.779,29.256,28.47,28.561,2377474,0
2006-03-10,28.511,28.64,28.007,28.26,2069729,0
2006-03-13,28.301,28.301,27.999,28.057,1561787,0
2006-03-14,28.138,28.763,28.016,28.569,2103837,0
2006-03-15,28.625,28.998,28.536,28.973,2317565,0
2006-03-16,29.24,29.24,28.195,28.211,1801270,0
2006-03-17,28.22,28.365,27.797,28.04,3244175,0
2006-03-20,28.138,28.405,27.946,28.356,1884031,0
2006-03-21,28.203,29.312,28.016,28.423,2884307,0
2006-03-22,28.34,28.356,27.968,28.242,1957490,0
2006-03-23,28.187,28.666,28.025,28.518,2254283,0
2006-03-24,28.59,29.053,28.414,29.053,1942301,0
2006-03-27,29.16,29.33,28.704,28.721,1792752,0
2006-03-28,28.901,29.312,28.277,28.502,1736548,0
2006-03-29,28.633,29.111,28.511,28.673,2252133,0
2006-03-30,28.795,29.128,28.73,29.061,1573448,0
2006-03-31,29.151,29.467,28.933,29.411,1616605,0
2006-04-03,29.481,30.245,29.224,30.026,2459040,0
2006-04-04,30.076,30.51,30.017,30.044,1811510,0
2006-04-05,30.076,30.61,29.74,30.35,1426770,0
2006-04-06,30.463,30.51,29.864,30.035,1258303,0
2006-04-07,30.22,30.343,29.497,29.59,1624401,0
2006-04-10,29.694,29.856,29.444,29.679,1632698,0
2006-04-11,29.749,29.848,29.095,29.248,1779593,0
2006-04-12,29.435,29.612,29.281,29.347,931800,0
2006-04-13,29.476,29.572,29.061,29.136,2136997,0
2006-04-17,29.022,29.563,28.396,28.625,1618146,0
2006-04-18,28.841,29.497,28.633,29.338,1377681,0
2006-04-19,29.321,30.059,29.014,30.059,2136948,0
2006-04-20,29.984,30.577,29.945,30.528,2131980,0
2006-04-21,30.756,30.787,29.532,29.872,1990975,0
2006-04-24,29.945,30.277,29.476,30.108,1592663,0
2006-04-25,30.253,31.242,30.229,30.852,3666591,0
2006-04-26,30.124,30.756,30.059,30.22,4155265,0
2006-04-27,30.059,31.055,29.612,30.577,3547198,0
2006-04-28,30.603,30.804,30.13,30.187,1884917,0
2006-05-01,30.099,30.414,29.524,29.62,1517027,0
2006-05-02,29.8,30.358,29.481,30.253,1511941,0
2006-05-03,30.212,30.343,29.913,30.139,1697681,0
2006-05-04,30.205,31.03,30.147,30.909,1925369,0
2006-05-05,31.095,31.095,30.187,30.748,1471956,0
2006-05-08,30.603,30.951,30.431,30.44,1162576,0
2006-05-09,30.48,30.48,29.402,29.572,2322884,0
2006-05-10,29.62,29.653,29.111,29.183,1949043,0
2006-05-11,29.272,29.304,28.033,28.316,3192668,0
2006-05-12,28.414,28.704,28.074,28.13,2100192,0
2006-05-15,27.938,28.211,27.44,27.667,2290138,0
2006-05-16,27.667,27.946,27.344,27.767,1783508,0
2006-05-17,27.563,27.895,27.109,27.142,1679660,0
2006-05-18,27.142,27.44,26.744,26.752,1694118,0
2006-05-19,26.752,27.725,26.752,27.448,2765286,0
2006-05-22,28.448,28.448,27.431,27.871,3033264,0
2006-05-23,28.107,28.382,27.272,27.272,3003042,0
2006-05-24,27.181,27.767,26.532,27.448,3330930,0
2006-05-25,27.619,27.676,26.939,27.546,1753415,0
2006-05-26,27.546,27.667,27.151,27.637,1347834,0
2006-05-30,27.516,27.628,26.996,27.02,2207214,0
2006-05-31,27.19,27.938,26.818,27.789,2884290,0
2006-06-01,27.789,28.657,27.572,28.657,2731528,0
2006-06-02,28.681,28.788,27.821,28.22,1916693,0
2006-06-05,28.09,28.431,27.522,27.602,1689506,0
2006-06-06,27.572,27.572,26.744,26.947,3383840,0
2006-06-07,26.922,27.304,26.453,26.843,3613765,0
2006-06-08,26.617,26.965,26.216,26.632,2871286,0
2006-06-09,26.794,27.368,26.737,27.02,3361332,0
2006-06-12,26.98,27.19,26.347,26.356,2865623,0
2006-06-13,26.325,26.811,25.693,25.756,3741559,0
2006-06-14,25.944,26.404,25.633,26.146,2337746,0
2006-06-15,26.121,27.101,26.104,26.882,2217548,0
2006-06-16,26.818,26.913,26.381,26.549,2261888,0
2006-06-19,26.54,26.661,25.928,26.063,1528145,0
2006-06-20,26.039,26.398,25.739,25.78,1758163,0
2006-06-21,25.902,26.769,25.747,26.532,2543119,0
2006-06-22,26.436,26.794,25.86,26.063,1377863,0
2006-06-23,26.365,26.93,26.283,26.307,2597727,0
2006-06-26,26.258,26.525,26.113,26.389,1270647,0
2006-06-27,26.494,26.532,25.998,26.445,2721407,0
2006-06-28,26.609,26.843,26.258,26.794,2511899,0
2006-06-29,26.98,27.539,26.469,27.539,2916658,0
2006-06-30,27.751,27.887,27.118,27.181,2114229,0
2006-07-03,27.125,27.368,26.988,27.319,664240,0
2006-07-05,27.311,27.386,26.202,26.258,2833204,0
2006-07-06,27.223,27.895,27.02,27.83,4820167,0
2006-07-07,27.862,28.561,27.767,28.099,3796728,0
2006-07-10,28.211,28.536,27.637,27.887,2592169,0
2006-07-11,27.767,28.31,27.58,28.234,3381815,0
2006-07-12,28.211,28.277,27.335,27.499,2911966,0
2006-07-13,27.49,27.516,26.703,26.843,2929210,0
2006-07-14,26.737,27.174,26.502,26.882,2147539,0
2006-07-17,26.769,27.352,26.575,26.632,2329850,0
2006-07-18,26.737,26.825,25.723,26.525,3482043,0
2006-07-19,26.532,27.077,26.333,26.906,3104447,0
2006-07-20,26.825,26.93,25.959,26.13,2916372,0
2006-07-21,25.474,25.595,24.815,25.206,4153032,0
2006-07-24,25.482,26.316,25.434,26.072,2579977,0
2006-07-25,26.089,26.436,25.823,26.298,2347942,0
2006-07-26,26.121,26.412,25.474,25.807,3181220,0
2006-07-27,25.928,26.494,25.723,25.893,2495601,0
2006-07-28,26.072,26.42,25.798,26.29,2120053,0
2006-07-31,26.113,26.42,25.868,26.097,2143485,0
2006-08-01,25.928,26.039,25.028,25.351,3175410,0
2006-08-02,25.482,26.03,25.375,25.756,1827675,0
2006-08-03,25.701,26.46,25.595,26.177,2259617,0
2006-08-04,26.46,26.897,25.61,25.928,1829666,0
2006-08-07,26.022,26.13,25.407,25.709,2207667,0
2006-08-08,25.798,26.03,25.206,25.489,2030471,0
2006-08-09,25.693,26.224,25.425,25.519,2019791,0
2006-08-10,25.587,26.202,25.425,26.039,1833706,0
2006-08-11,25.86,26.022,25.231,25.327,2273303,0
2006-08-14,25.756,26.29,25.383,25.829,1418096,0
2006-08-15,26.25,26.661,26.072,26.592,1857372,0
2006-08-16,27.004,27.167,26.624,27.142,3420805,0
2006-08-17,27.101,27.555,26.947,27.029,2586454,0
2006-08-18,27.118,27.118,26.525,26.973,1228024,0
2006-08-21,26.737,26.818,26.274,26.445,1153309,0
2006-08-22,26.283,26.834,26.258,26.834,4348880,0
2006-08-23,26.939,27.531,26.186,26.316,3164759,0
2006-08-24,26.445,26.46,26.006,26.356,1972943,0
2006-08-25,26.258,26.712,26.177,26.365,1189600,0
2006-08-28,26.224,26.888,26.193,26.888,2816927,0
2006-08-29,26.825,27.101,26.703,27.053,2518343,0
2006-08-30,26.965,27.645,26.882,27.61,2430060,0
2006-08-31,27.684,27.759,27.424,27.676,2075740,0
2006-09-01,27.676,28.025,27.539,27.734,2523287,0
2006-09-05,27.628,28.007,27.482,27.984,2098152,0
2006-09-06,27.555,27.838,27.352,27.36,2033625,0
2006-09-07,27.255,27.352,26.712,26.769,2200802,0
2006-09-08,26.744,26.93,26.46,26.729,2931599,0
2006-09-11,26.654,27.734,26.575,27.508,2301436,0
2006-09-12,27.522,28.356,27.448,28.195,2109221,0
2006-09-13,28.294,28.356,27.92,28.26,1745184,0
2006-09-14,28.082,28.478,27.946,28.04,2299848,0
2006-09-15,28.171,28.31,27.045,27.424,5664997,0
2006-09-18,27.344,27.862,27.246,27.651,3165372,0
2006-09-19,27.692,27.692,27.084,27.223,2644568,0
2006-09-20,26.729,26.818,26.164,26.298,8045073,0
2006-09-21,26.502,26.601,25.327,25.562,6183818,0
2006-09-22,25.562,25.633,25.109,25.262,4028145,0
2006-09-25,25.276,25.836,25.246,25.756,3879703,0
2006-09-26,25.844,26.274,25.633,26.202,3033887,0
2006-09-27,26.072,26.525,26.056,26.186,4158826,0
2006-09-28,26.081,26.769,25.772,26.696,2998373,0
2006-09-29,26.752,26.752,26.224,26.266,2523103,0
2006-10-02,26.389,26.398,25.798,25.902,2961126,0
2006-10-03,25.884,26.013,25.255,25.868,2536309,0
2006-10-04,25.701,26.316,25.555,26.121,2830770,0
2006-10-05,26.193,26.428,25.844,26.428,2050031,0
2006-10-06,26.298,26.583,26.13,26.373,2504544,0
2006-10-09,26.274,26.737,26.186,26.316,2435022,0
2006-10-10,26.072,26.072,25.294,25.701,6244936,0
2006-10-11,25.807,26.436,25.562,26.186,3242807,0
2006-10-12,25.99,26.25,25.537,26.233,3442563,0
2006-10-13,26.186,26.996,26.072,26.939,2886032,0
2006-10-16,26.988,27.344,26.761,27.159,2735508,0
2006-10-17,26.939,27.029,26.266,26.729,2241843,0
2006-10-18,26.947,26.947,25.58,25.763,4501015,0
2006-10-19,25.772,26.283,25.528,25.877,2460167,0
2006-10-20,25.86,26.121,25.667,25.952,2086364,0
2006-10-23,25.968,26.592,25.893,25.976,3016403,0
2006-10-24,25.911,25.952,25.319,25.441,2540947,0
2006-10-25,25.327,25.911,25.173,25.571,4969296,0
2006-10-26,25.763,27.588,25.763,27.311,10505679,0
2006-10-27,27.344,27.344,26.233,26.258,5403633,0
2006-10-30,26.177,26.913,26.177,26.64,2159131,0
2006-10-31,26.867,26.882,26.518,26.679,2042373,0
2006-11-01,26.874,27.092,25.968,26.113,2288484,0
2006-11-02,25.944,26.34,25.78,25.78,1991605,0
2006-11-03,25.928,26.177,25.772,25.984,2247944,0
2006-11-06,26.202,26.818,26.022,26.453,2433484,0
2006-11-07,26.46,27.142,26.316,26.744,2360285,0
2006-11-08,26.518,27.06,26.34,26.897,2018583,0
2006-11-09,26.939,27.029,26.46,26.518,2515295,0
2006-11-10,26.64,27.011,26.347,26.98,1496124,0
2006-11-13,26.897,27.555,26.897,27.555,2890639,0
2006-11-14,27.475,28.22,27.289,28.22,2646738,0
2006-11-15,28.227,28.582,27.968,28.179,3404694,0
2006-11-16,28.195,28.356,27.789,28.138,1961780,0
2006-11-17,28.114,28.22,27.774,28.074,1809380,0
2006-11-20,27.911,28.405,27.845,28.195,1720545,0
2006-11-21,28.332,28.356,27.759,27.954,2199735,0
2006-11-22,28.04,28.074,27.628,28.057,1397310,0
2006-11-24,27.742,28.121,27.701,28.057,592984,0
2006-11-27,28.057,28.09,27.181,27.304,2075373,0
2006-11-28,27.304,27.782,27.246,27.759,2242489,0
2006-11-29,27.92,27.954,27.029,27.475,2831750,0
2006-11-30,27.499,27.954,27.02,27.619,3143126,0
2006-12-01,27.862,27.895,27.159,27.659,2157267,0
2006-12-04,27.806,28.154,27.304,27.862,2304649,0
2006-12-05,27.862,28.082,27.628,27.895,1428210,0
2006-12-06,27.774,27.774,27.377,27.572,1550208,0
2006-12-07,27.789,27.871,27.223,27.41,2284926,0
2006-12-08,27.377,27.92,26.988,27.651,2199225,0
2006-12-11,27.466,27.684,27.272,27.41,1612841,0
2006-12-12,27.522,27.546,27.092,27.44,1667641,0
2006-12-13,27.676,27.692,27.142,27.174,1340312,0
2006-12-14,27.263,27.871,27.151,27.475,1514268,0
2006-12-15,27.588,27.991,27.41,27.701,2674369,0
2006-12-18,27.709,27.814,27.02,27.133,2001686,0
2006-12-19,27.045,27.142,26.874,26.973,2102234,0
2006-12-20,27.118,27.539,26.996,27.223,1364335,0
2006-12-21,27.327,27.482,26.867,27.038,1491100,0
2006-12-22,27.205,27.36,26.518,26.518,1929226,0
2006-12-26,26.549,26.922,26.54,26.834,969088,0
2006-12-27,27.029,27.255,26.744,26.744,1488511,0
2006-12-28,26.737,26.803,26.54,26.583,1362935,0
2006-12-29,26.609,26.922,26.436,26.494,1469131,0
2007-01-03,26.769,27.602,26.477,26.906,2811557,0
2007-01-04,26.965,27.457,26.632,27.319,2121283,0
2007-01-05,27.448,27.482,26.818,27.167,2482049,0
2007-01-08,27.263,27.911,27.19,27.572,2776218,0
2007-01-09,27.546,28.242,27.522,28.033,2794169,0
2007-01-10,27.725,28.59,27.667,28.478,1971761,0
2007-01-11,28.738,29.33,28.527,29.061,3351837,0
2007-01-12,28.973,29.281,28.771,29.053,2097307,0
2007-01-16,29.077,29.24,28.649,29.142,3006698,0
2007-01-17,28.763,29.191,28.721,28.998,2684957,0
2007-01-18,28.966,29.16,28.057,28.074,4425897,0
2007-01-19,27.991,28.478,27.904,28.22,3229774,0
2007-01-22,28.154,28.347,27.619,27.92,3947123,0
2007-01-23,27.954,28.536,27.814,28.066,2150996,0
2007-01-24,28.13,28.582,28.107,28.486,2358453,0
2007-01-25,28.431,28.803,28.082,28.269,2307498,0
2007-01-26,28.34,28.819,28.057,28.423,2613303,0
2007-01-29,28.31,28.545,28.114,28.347,1797859,0
2007-01-30,28.561,28.582,28.007,28.033,2200072,0
2007-01-31,27.954,28.294,27.759,28.163,3720375,0
2007-02-01,28.673,29.312,28.561,29.006,4626542,0
2007-02-02,28.819,29.086,28.569,28.825,4767170,0
2007-02-05,28.34,28.803,28.195,28.502,3550635,0
2007-02-06,28.527,28.633,28.107,28.462,2645476,0
2007-02-07,28.657,29.095,28.396,28.924,2175147,0
2007-02-08,29.028,29.044,28.763,28.884,2412456,0
2007-02-09,29.183,29.435,28.649,28.688,3197550,0
2007-02-12,29.014,29.014,28.31,28.599,1966440,0
2007-02-13,28.599,29.022,28.455,28.763,1937454,0
2007-02-14,28.949,29.489,28.858,29.321,2738594,0
2007-02-15,29.281,29.427,29.077,29.248,1557120,0
2007-02-16,29.256,29.338,29.014,29.183,1210451,0
2007-02-20,29.061,29.411,28.788,29.369,1676112,0
2007-02-21,29.296,29.296,28.941,29.2,1976748,0
2007-02-22,29.572,30.31,29.497,30.178,4025613,0
2007-02-23,30.187,30.595,30.108,30.375,3225047,0
2007-02-26,30.488,30.553,30.017,30.124,1893439,0
2007-02-27,29.954,29.976,29.176,29.208,3375047,0
2007-02-28,29.183,29.541,28.763,28.841,3245443,0
2007-03-01,28.325,28.973,28.251,28.649,3852432,0
2007-03-02,28.649,29.022,28.462,28.494,3097076,0
2007-03-05,28.179,29.128,28.082,28.712,4800323,0
2007-03-06,29.727,29.968,29.304,29.451,4020949,0
2007-03-07,29.347,29.653,29.095,29.369,2482297,0
2007-03-08,29.451,29.889,29.451,29.727,2065745,0
2007-03-09,29.749,29.984,29.629,29.945,3275582,0
2007-03-12,29.945,30.044,29.749,29.976,2036965,0
2007-03-13,29.816,29.976,29.549,29.598,2780443,0
2007-03-14,29.679,29.74,29.044,29.62,3220884,0
2007-03-15,29.687,29.921,29.524,29.774,2220971,0
2007-03-16,29.727,29.881,29.46,29.524,2642567,0
2007-03-19,29.71,29.792,29.16,29.215,2206033,0
2007-03-20,29.321,29.524,29.142,29.296,2060905,0
2007-03-21,29.444,29.921,29.128,29.907,2730489,0
2007-03-22,29.913,30.026,29.481,29.734,1802649,0
2007-03-23,29.872,29.945,29.581,29.581,1701914,0
2007-03-26,29.694,29.848,29.312,29.679,1638120,0
2007-03-27,29.549,29.629,29.393,29.419,1160130,0
2007-03-28,29.444,29.444,29.044,29.095,1405637,0
2007-03-29,29.103,29.232,28.347,28.64,2409210,0
2007-03-30,28.697,28.949,28.423,28.788,2680554,0
2007-04-02,28.763,28.957,28.47,28.738,1448158,0
2007-04-03,28.841,29.044,28.721,28.833,2082044,0
2007-04-04,28.901,29.014,28.599,28.924,1734048,0
2007-04-05,28.858,29.419,28.779,29.419,1607812,0
2007-04-09,29.427,29.481,28.908,29.289,1847989,0
2007-04-10,29.208,29.792,29.208,29.783,2442787,0
2007-04-11,29.718,29.783,29.263,29.549,3248765,0
2007-04-12,29.467,29.992,29.411,29.913,1874652,0
2007-04-13,29.976,30,29.703,29.898,2129609,0
2007-04-16,29.945,30.449,29.881,30.27,1464829,0
2007-04-17,30.205,30.423,29.848,29.921,1742672,0
2007-04-18,29.992,30.624,29.913,30,3444616,0
2007-04-19,29.84,30.455,29.598,30.27,2123507,0
2007-04-20,30.595,30.69,30.108,30.343,1568885,0
2007-04-23,30.261,30.51,30.035,30.44,1968901,0
2007-04-24,30.707,30.909,30.319,30.69,3447776,0
2007-04-25,30.787,31.146,30.414,31.095,1871728,0
2007-04-26,31.305,31.442,30.951,31.397,3197728,0
2007-04-27,31.624,34.4,31.598,33.509,6054999,0
2007-04-30,32.617,33.219,32.609,32.685,4576453,0
2007-05-01,32.626,32.936,32.521,32.755,3659982,0
2007-05-02,32.813,33.463,32.78,33.219,2823798,0
2007-05-03,33.135,33.341,32.928,33.153,2185069,0
2007-05-04,33.372,33.5,33.105,33.299,1758707,0
2007-05-07,33.228,33.525,32.91,33.177,1637745,0
2007-05-08,33.014,33.097,32.595,32.952,2142396,0
2007-05-09,32.813,33.283,32.694,33.202,2587281,0
2007-05-10,33.144,33.316,32.521,32.739,2041645,0
2007-05-11,32.878,33.17,32.563,33.022,1496577,0
2007-05-14,33.121,33.202,32.442,32.512,2052303,0
2007-05-15,32.609,32.919,32.262,32.334,1901339,0
2007-05-16,32.334,32.739,32.076,32.725,1775381,0
2007-05-17,32.595,32.747,32.442,32.48,1516863,0
2007-05-18,32.634,33.074,32.609,32.928,2850238,0
2007-05-21,32.91,32.936,32.587,32.772,2002924,0
2007-05-22,32.66,32.895,32.442,32.717,1771553,0
2007-05-23,32.651,32.694,32.206,32.295,2390595,0
2007-05-24,32.391,32.45,31.589,31.754,2992238,0
2007-05-25,31.703,32.004,31.648,31.776,1132154,0
2007-05-29,31.746,32.409,31.746,32.368,1729512,0
2007-05-30,32.327,32.359,31.807,32.342,2576968,0
2007-05-31,32.521,32.895,32.246,32.878,2821394,0
2007-06-01,32.958,33.585,32.822,33.258,2004062,0
2007-06-04,33.022,33.509,33.022,33.265,1680050,0
2007-06-05,33.219,33.299,32.45,32.685,1751813,0
2007-06-06,32.617,32.838,32.327,32.45,1612877,0
2007-06-07,32.246,32.521,31.922,31.938,2042438,0
2007-06-08,32.004,32.887,31.971,32.805,2422390,0
2007-06-11,32.805,33.074,32.601,32.895,1850747,0
2007-06-12,32.626,33.04,32.489,32.854,1962659,0
2007-06-13,33.006,33.631,32.91,33.477,2882731,0
2007-06-14,33.593,34.126,33.559,33.85,2469245,0
2007-06-15,34.2,34.223,33.802,34.078,2924852,0
2007-06-18,34.06,34.117,33.727,33.745,1719713,0
2007-06-19,31.305,31.72,30.463,30.715,13366169,0
2007-06-20,30.648,30.828,30.155,30.358,6219223,0
2007-06-21,30.35,31.305,30.253,31.153,5091753,0
2007-06-22,31.167,31.167,30.51,30.624,3553477,0
2007-06-25,30.901,30.965,30.285,30.381,3858739,0
2007-06-26,30.389,30.536,29.929,30.212,3409067,0
2007-06-27,30.163,30.639,30.085,30.569,3937250,0
2007-06-28,30.455,30.455,29.945,30.117,3311324,0
2007-06-29,30.285,30.31,29.71,30.008,3381054,0
2007-07-02,30.212,30.48,30.092,30.35,2968826,0
2007-07-03,30.423,30.423,30.068,30.229,1125261,0
2007-07-05,30.334,30.536,29.954,30.497,2301085,0
2007-07-06,30.497,30.624,30.31,30.624,1636161,0
2007-07-09,30.656,30.674,30.285,30.505,2447668,0
2007-07-10,30.423,30.586,30.253,30.44,2532601,0
2007-07-11,30.389,30.756,30.389,30.748,2190657,0
2007-07-12,30.819,31.305,30.732,31.305,2242292,0
2007-07-13,31.305,31.305,30.603,30.836,2604434,0
2007-07-16,30.844,30.951,30.61,30.836,2336192,0
2007-07-17,30.951,31.269,30.868,31.153,2195529,0
2007-07-18,30.918,31.086,30.553,30.811,5063091,0
2007-07-19,30.894,31.104,30.632,30.909,3172038,0
2007-07-20,30.951,30.951,30.488,30.586,2716173,0
2007-07-23,30.804,30.909,30.553,30.624,1568380,0
2007-07-24,30.505,30.648,30.187,30.301,2714306,0
2007-07-25,30.51,30.61,30.139,30.319,2132846,0
2007-07-26,29.954,30.238,29.419,30.117,3586210,0
2007-07-27,29.377,30.327,29.077,30,5712052,0
2007-07-30,29.954,30.497,29.856,30.196,3628960,0
2007-07-31,30.52,30.52,29.369,29.419,4204268,0
2007-08-01,29.419,30.31,29.168,30.163,4476304,0
2007-08-02,30.008,30.74,29.992,30.544,4860571,0
2007-08-03,30.595,30.595,29.783,29.8,7630461,0
2007-08-06,30.008,30.406,29.758,30.026,4733186,0
2007-08-07,29.506,30.648,29.467,30.334,4592829,0
2007-08-08,30.699,31.363,30.624,31.217,4639872,0
2007-08-09,31.153,33.517,30.957,32.026,7036498,0
2007-08-10,31.768,32.457,30.99,31.459,4092342,0
2007-08-13,31.468,31.754,30.488,30.748,3671073,0
2007-08-14,30.935,31.12,30.229,30.292,2823286,0
2007-08-15,30.27,30.877,30.085,30.178,3335347,0
2007-08-16,30.059,30.505,29.598,29.929,4297834,0
2007-08-17,30.035,30.804,29.636,30.656,2919563,0
2007-08-20,30.756,30.918,30.381,30.787,1954293,0
2007-08-21,30.544,30.99,30.472,30.795,1662215,0
2007-08-22,30.957,30.982,30.059,30.414,2420507,0
2007-08-23,30.44,30.463,29.856,30.099,1832570,0
2007-08-24,30.017,30.212,29.96,30.139,1658680,0
2007-08-27,29.976,30.155,29.907,30.035,1063282,0
2007-08-28,29.954,30.163,29.662,29.831,1636048,0
2007-08-29,29.848,30.868,29.766,30.586,1983920,0
2007-08-30,30.569,30.999,30.334,30.381,2030810,0
2007-08-31,31.046,31.305,30.877,31.208,3200488,0
2007-09-04,31.191,31.841,31.113,31.662,2437404,0
2007-09-05,31.425,31.648,31.007,31.078,3284086,0
2007-09-06,31.078,31.554,31.03,31.269,38134766,0
2007-09-07,31.104,31.146,30.397,30.406,5756980,0
2007-09-10,30.553,30.78,30.196,30.431,2675307,0
2007-09-11,30.455,30.656,30.147,30.414,2512291,0
2007-09-12,30.285,30.301,29.856,29.96,2000088,0
2007-09-13,30.17,30.17,29.671,29.872,2335351,0
2007-09-14,29.872,30.059,29.694,29.848,2455294,0
2007-09-17,29.694,29.848,29.451,29.557,1589198,0
2007-09-18,29.792,30.147,29.572,29.831,3486043,0
2007-09-19,29.945,30.187,29.645,29.889,1958555,0
2007-09-20,30.076,30.076,29.629,29.766,1937060,0
2007-09-21,29.816,29.889,29.629,29.703,3864896,0
2007-09-24,29.703,29.766,29.312,29.572,2172209,0
2007-09-25,29.489,29.872,29.411,29.59,1900079,0
2007-09-26,29.734,30.099,29.636,29.84,1589044,0
2007-09-27,30.051,30.261,29.749,29.889,1167829,0
2007-09-28,29.976,30,29.393,29.427,1998171,0
2007-10-01,29.629,30.076,29.489,29.913,2317884,0
2007-10-02,29.84,30.092,29.823,29.848,1589092,0
2007-10-03,29.792,30.044,29.59,29.749,1826663,0
2007-10-04,29.71,29.823,29.481,29.598,1319692,0
2007-10-05,29.604,29.774,29.451,29.572,2069662,0
2007-10-08,29.557,29.831,29.419,29.671,1609965,0
2007-10-09,27.466,27.709,25.458,25.911,19596128,0
2007-10-10,25.877,26.525,25.747,26.428,9073365,0
2007-10-11,26.428,26.469,25.633,25.667,5352686,0
2007-10-12,25.667,25.877,25.555,25.747,4400377,0
2007-10-15,25.852,26.03,25.496,25.717,3303861,0
2007-10-16,25.658,25.807,25.425,25.434,3350797,0
2007-10-17,25.717,25.829,25.441,25.519,3733924,0
2007-10-18,25.398,25.503,24.953,25.231,3581237,0
2007-10-19,25.197,25.285,24.353,24.371,5256768,0
2007-10-22,24.241,24.857,24.054,24.833,3040989,0
2007-10-23,24.241,24.89,24.217,24.857,3417761,0
2007-10-24,25.117,26.25,24.953,25.928,6405330,0
2007-10-25,26.177,26.632,25.78,26.233,6110256,0
2007-10-26,26.224,26.381,25.78,25.99,2264998,0
2007-10-29,26.146,26.469,25.952,26.081,1717909,0
2007-10-30,25.884,26.242,25.829,26.081,1930094,0
2007-10-31,26.072,27.077,26.072,26.874,3248907,0
2007-11-01,26.811,26.965,26.224,26.283,3083474,0
2007-11-02,26.333,26.583,25.959,26.469,2192378,0
2007-11-05,26.164,26.729,26.072,26.494,1893729,0
2007-11-06,26.592,26.803,26.365,26.679,1881929,0
2007-11-07,26.502,26.575,25.998,25.998,1948298,0
2007-11-08,25.984,26.333,25.398,25.823,3485790,0
2007-11-09,25.425,25.844,25.407,25.528,3859928,0
2007-11-12,25.465,25.701,24.824,24.833,2290394,0
2007-11-13,24.962,25.109,24.614,25.035,2942221,0
2007-11-14,25.109,25.302,24.623,24.64,2378718,0
2007-11-15,24.273,25.066,24.273,24.873,2511648,0
2007-11-16,25.075,25.125,24.687,24.92,2362944,0
2007-11-19,24.768,24.907,24.402,24.524,1437176,0
2007-11-20,24.475,24.663,23.425,23.714,3240310,0
2007-11-21,23.594,23.66,22.749,22.774,4532160,0
2007-11-23,22.863,23.27,22.839,23.105,1350176,0
2007-11-26,23.068,23.235,22.311,22.336,3361574,0
2007-11-27,22.344,22.808,22.283,22.587,3303050,0
2007-11-28,22.791,23.304,22.499,23.096,4008932,0
2007-11-29,22.88,23.61,22.563,23.537,3547529,0
2007-11-30,23.537,23.697,23.195,23.325,3412071,0
2007-12-03,23.333,24.558,23.204,24.062,5153086,0
2007-12-04,23.512,24.062,23.325,23.739,55873171,0
2007-12-05,23.932,24.209,23.673,24.168,7683169,0
2007-12-06,24.054,24.914,23.967,24.792,6835564,0
2007-12-07,24.701,24.98,24.623,24.728,3652712,0
2007-12-10,24.873,25.117,24.648,24.866,3089847,0
2007-12-11,24.945,24.98,24.436,24.468,7313396,0
2007-12-12,25.519,25.928,25.173,25.619,7144844,0
2007-12-13,25.519,26.216,25.519,26.104,5901057,0
2007-12-14,25.763,26.121,25.562,25.595,5460395,0
2007-12-17,25.351,25.902,25.351,25.465,2943683,0
2007-12-18,25.684,25.78,25.141,25.27,4290493,0
2007-12-19,25.276,25.829,25.24,25.633,4221512,0
2007-12-20,25.911,26.477,25.823,26.453,4362324,0
2007-12-21,26.679,26.761,25.998,26.486,6731470,0
2007-12-24,26.436,26.752,26.298,26.502,583887,0
2007-12-26,26.316,26.532,26.164,26.242,1500260,0
2007-12-27,26.283,26.356,25.619,25.633,2038814,0
2007-12-28,25.807,25.884,25.375,25.571,1762466,0
2007-12-31,25.441,25.675,25.36,25.458,2110974,0
2008-01-02,25.416,25.511,24.564,24.679,3711238,0
2008-01-03,24.815,24.914,24.418,24.679,2858416,0
2008-01-04,24.632,24.655,23.941,24.176,4710030,0
2008-01-07,24.28,24.655,23.959,24.265,4481901,0
2008-01-08,24.484,24.484,23.318,23.333,3771716,0
2008-01-09,23.553,23.739,22.946,23.521,4262874,0
2008-01-10,23.318,23.585,22.888,23.494,4690389,0
2008-01-11,23.261,23.365,22.766,22.946,3925396,0
2008-01-14,23.537,24.331,23.416,24.094,4235662,0
2008-01-15,23.625,24.054,23.416,23.416,6440513,0
2008-01-16,23.342,23.908,22.572,23.357,6838714,0
2008-01-17,23.311,23.61,22.774,22.808,4243212,0
2008-01-18,22.563,23.56,22.547,23.083,4648253,0
2008-01-22,22.223,22.524,21.244,21.762,8757540,0
2008-01-23,22.038,22.466,21.455,22.404,8257709,0
2008-01-24,23.204,23.891,22.54,23.603,7912544,0
2008-01-25,25.763,26.089,24.444,24.533,9287004,0
2008-01-28,24.453,24.988,24.079,24.92,4016110,0
2008-01-29,24.953,25.709,24.92,25.528,5761917,0
2008-01-30,25.546,26.412,25.441,26.316,7005201,0
2008-01-31,25.836,26.146,25.434,25.852,6518603,0
2008-02-01,25.937,26.398,25.519,26.258,5671595,0
2008-02-04,26.089,26.347,25.836,25.911,3980430,0
2008-02-05,25.458,25.465,24.806,24.899,4285133,0
2008-02-06,25.125,25.327,24.51,24.549,3451663,0
2008-02-07,24.475,25.27,24.202,24.927,4384567,0
2008-02-08,24.655,25.255,24.655,25.197,5270399,0
2008-02-11,25.117,25.441,25.109,25.336,6427273,0
2008-02-12,25.58,26.155,25.383,25.595,5104394,0
2008-02-13,25.537,26.063,25.528,25.693,6969763,0
2008-02-14,25.844,25.844,25.231,25.336,7153588,0
2008-02-15,25.224,25.416,24.799,24.936,3188720,0
2008-02-19,25.255,25.496,24.517,24.524,4334921,0
2008-02-20,24.517,25.31,24.453,25.18,3471369,0
2008-02-21,25.197,25.928,25.197,25.31,3182271,0
2008-02-22,25.489,25.555,24.663,25.117,3887474,0
2008-02-25,25.276,25.911,24.996,25.78,3777108,0
2008-02-26,25.603,26.867,25.603,26.25,4144767,0
2008-02-27,26.121,27.053,25.984,26.661,5121848,0
2008-02-28,26.398,26.404,25.649,25.789,3389439,0
2008-02-29,25.416,25.61,24.824,24.936,11051958,0
2008-03-03,25.61,25.684,25.035,25.434,8293605,0
2008-03-04,25.36,25.984,25.028,25.893,6414963,0
2008-03-05,25.902,26.13,25.693,26.048,5002253,0
2008-03-06,26.022,26.089,25.441,25.458,3184713,0
2008-03-07,25.327,26.164,25.101,25.434,4330371,0
2008-03-10,25.416,25.747,25.197,25.197,3357861,0
2008-03-11,25.603,26.445,25.441,26.445,4666463,0
2008-03-12,26.511,26.811,26.089,26.224,3500062,0
2008-03-13,25.868,26.649,25.772,26.525,2344140,0
2008-03-14,26.549,26.67,25.603,25.984,3341623,0
2008-03-17,25.537,26.404,25.537,26.072,2942124,0
2008-03-18,26.54,27.417,26.202,27.327,4020353,0
2008-03-19,27.352,27.938,26.703,26.703,3849571,0
2008-03-20,26.874,27.174,26.532,27.045,4130382,0
2008-03-24,27.223,28.325,27.167,27.651,5029473,0
2008-03-25,27.709,28.138,27.482,27.999,3526725,0
2008-03-26,27.797,27.999,27.368,27.424,3719543,0
2008-03-27,27.482,27.482,26.712,26.729,3461391,0
2008-03-28,27.038,27.263,26.283,26.333,2981007,0
2008-03-31,26.333,26.778,26.25,26.518,2738199,0
2008-04-01,26.996,27.692,26.785,27.637,3386345,0
2008-04-02,27.709,28.382,27.508,28.082,5315066,0
2008-04-03,28.033,28.138,27.289,27.684,3472468,0
2008-04-04,27.751,27.782,27.281,27.555,4113589,0
2008-04-07,27.782,28.049,27.457,27.602,2457904,0
2008-04-08,27.508,27.684,27.255,27.386,1965967,0
2008-04-09,27.466,27.659,27.174,27.401,2543511,0
2008-04-10,27.368,27.92,27.125,27.602,3078373,0
2008-04-11,27.263,27.718,26.72,26.769,2716324,0
2008-04-14,26.874,27.101,26.649,26.752,2107749,0
2008-04-15,26.897,27.092,26.389,27.053,2472680,0
2008-04-16,27.368,28.13,27.344,28.09,2658928,0
2008-04-17,28.099,28.187,27.684,27.984,1772500,0
2008-04-18,28.561,28.64,28.025,28.389,2702851,0
2008-04-21,28.22,28.916,28.114,28.849,2643603,0
2008-04-22,28.59,28.657,27.999,28.121,2266759,0
2008-04-23,28.347,29.006,28.007,28.788,3368027,0
2008-04-24,28.901,29.289,28.203,28.973,3675863,0
2008-04-25,29.24,29.24,28.455,29.168,2792636,0
2008-04-28,29.095,29.419,28.527,28.681,6000401,0
2008-04-29,30.245,30.334,29.489,29.881,8928959,0
2008-04-30,29.881,30.059,29.476,29.774,6367895,0
2008-05-01,29.557,30.918,29.489,30.787,5598989,0
2008-05-02,30.828,30.918,29.792,30.205,3908991,0
2008-05-05,29.937,30.301,29.636,29.945,2051834,0
2008-05-06,29.653,30.48,29.581,30.431,2878348,0
2008-05-07,30.319,30.909,30.301,30.544,2189725,0
2008-05-08,30.414,30.472,29.427,30.044,3987281,0
2008-05-09,30.044,30.044,29.467,29.687,1997700,0
2008-05-12,29.694,30.035,29.377,30.017,2141098,0
2008-05-13,29.872,30.108,29.694,29.968,2516995,0
2008-05-14,30.008,30.381,29.74,29.783,4978479,0
2008-05-15,29.636,30.795,29.581,30.69,4170774,0
2008-05-16,30.804,30.951,30.285,30.894,3021619,0
2008-05-19,30.795,31.086,30.196,30.406,2470501,0
2008-05-20,30.261,30.505,29.662,30.124,2463783,0
2008-05-21,30.196,30.301,29.24,29.393,3046728,0
2008-05-22,29.384,29.734,29.136,29.524,1839087,0
2008-05-23,29.427,29.572,28.849,29.393,2088796,0
2008-05-27,29.71,29.913,29.489,29.864,2986173,0
2008-05-28,29.907,30.187,29.774,30.124,3084643,0
2008-05-29,30.085,30.358,29.766,29.831,2147257,0
2008-05-30,30.026,30.163,29.653,29.848,5602439,0
2008-06-02,29.758,30.17,29.444,29.687,2786813,0
2008-06-03,29.718,29.816,28.616,29.022,5602588,0
2008-06-04,28.788,29.937,28.779,29.653,4071924,0
2008-06-05,28.908,29.402,28.841,29.347,4387083,0
2008-06-06,29.2,29.369,28.203,28.203,4110045,0
2008-06-09,28.277,28.553,27.602,28.527,4408634,0
2008-06-10,28.114,28.121,27.41,27.692,3713318,0
2008-06-11,26.325,26.356,25.132,25.224,14405534,0
2008-06-12,25.474,25.919,25.141,25.343,6823946,0
2008-06-13,25.465,26.022,25.39,25.723,4056146,0
2008-06-16,25.519,26.25,25.458,25.976,3200070,0
2008-06-17,26.164,26.164,25.285,25.302,4068593,0
2008-06-18,25.197,25.36,24.428,24.996,7252466,0
2008-06-19,25.021,26.072,24.679,26.039,8549353,0
2008-06-20,26.25,26.25,25.294,25.675,7531982,0
2008-06-23,25.893,25.968,25.18,25.294,3467395,0
2008-06-24,25.125,25.984,24.98,25.519,3528307,0
2008-06-25,25.829,26.333,25.603,25.884,3466041,0
2008-06-26,25.496,25.658,24.92,25.005,3554246,0
2008-06-27,24.927,25.164,24.468,25.012,3771973,0
2008-06-30,24.92,25.351,24.632,24.744,4594519,0
2008-07-01,24.71,24.815,24.128,24.679,4651016,0
2008-07-02,24.806,24.866,23.992,24.046,3101327,0
2008-07-03,24.023,24.153,23.529,23.924,1676800,0
2008-07-07,23.916,24.54,23.568,24.007,2787067,0
2008-07-08,24.103,24.184,23.553,24.159,2764147,0
2008-07-09,24.258,24.297,23.304,23.304,2461226,0
2008-07-10,23.304,23.714,23.091,23.68,2722987,0
2008-07-11,23.494,24.411,23.27,24.103,3926491,0
2008-07-14,24.234,24.428,23.433,23.568,3104683,0
2008-07-15,23.374,24.001,23.295,23.576,4411698,0
2008-07-16,23.781,24.792,23.454,24.655,6944887,0
2008-07-17,25.519,26.13,25.021,25.998,6728483,0
2008-07-18,25.829,26.104,25.45,26.013,3823316,0
2008-07-21,25.928,26.104,25.285,25.441,2385720,0
2008-07-22,25.035,25.285,24.411,25.285,4027356,0
2008-07-23,25.343,25.836,25.035,25.441,3517248,0
2008-07-24,25.149,25.45,24.428,24.428,5134940,0
2008-07-25,25.285,25.571,24.54,25.425,4710280,0
2008-07-28,25.276,25.482,24.64,24.752,3088945,0
2008-07-29,24.792,25.619,24.785,25.482,2714645,0
2008-07-30,25.701,26.632,25.537,26.097,4187283,0
2008-07-31,25.928,26.412,25.823,25.868,2874709,0
2008-08-01,25.844,25.984,25.125,25.58,2824545,0
2008-08-04,25.58,25.911,25.489,25.658,3399852,0
2008-08-05,25.747,26.177,25.458,26.155,3550067,0
2008-08-06,26.013,26.398,25.763,26.29,2672183,0
2008-08-07,26.146,27.011,26.03,26.316,3889608,0
2008-08-08,26.333,27.053,26.211,26.996,2747230,0
2008-08-11,26.86,27.596,26.825,27.205,3979705,0
2008-08-12,27.223,27.44,26.947,27.319,3350858,0
2008-08-13,27.142,27.36,26.769,27.101,3530345,0
2008-08-14,26.834,27.619,26.785,27.522,3402607,0
2008-08-15,27.628,27.676,27.19,27.466,2462663,0
2008-08-18,27.659,27.701,26.737,27.02,2236053,0
2008-08-19,26.737,26.811,26.138,26.347,2739803,0
2008-08-20,26.518,26.592,25.968,26.186,3705422,0
2008-08-21,26.048,26.164,25.701,25.928,2899587,0
2008-08-22,26.155,26.224,25.844,26.056,2001817,0
2008-08-25,25.928,26.138,25.836,25.877,3157657,0
2008-08-26,25.823,25.99,25.562,25.763,2073515,0
2008-08-27,25.693,26.177,25.61,25.99,1977311,0
2008-08-28,26.039,26.575,25.78,26.511,3280864,0
2008-08-29,26.233,26.25,25.756,25.937,2888125,0
2008-09-02,26.164,26.532,25.658,25.731,3683638,0
2008-09-03,25.658,25.798,24.736,24.833,5822776,0
2008-09-04,24.882,24.962,23.805,23.916,5417410,0
2008-09-05,23.688,24.28,23.446,24.062,4214799,0
2008-09-08,24.306,24.402,23.651,24.023,3787205,0
2008-09-09,24.079,24.103,23.06,23.235,4802588,0
2008-09-10,23.503,23.667,23.295,23.416,3605190,0
2008-09-11,23.416,23.642,22.93,23.617,4041125,0
2008-09-12,23.382,24.007,23.083,23.845,3086344,0
2008-09-15,23.261,23.837,23.181,23.204,6290774,0
2008-09-16,22.938,24.38,22.93,23.983,6684494,0
2008-09-17,23.537,24.153,23.091,23.091,5303769,0
2008-09-18,23.673,25.262,23.261,24.671,6005896,0
2008-09-19,25.39,26.224,24.023,25.61,6931527,0
2008-09-22,25.519,25.952,24.265,24.273,3230338,0
2008-09-23,24.444,24.736,23.789,24.168,3234226,0
2008-09-24,24.079,24.687,23.924,24.209,3243857,0
2008-09-25,24.436,25.028,24.079,24.701,3635027,0
2008-09-26,23.924,24.907,23.924,24.842,2579101,0
2008-09-29,24.468,24.89,22.655,22.717,5799047,0
2008-09-30,23.131,23.95,22.791,23.845,4655462,0
2008-10-01,23.941,23.941,23.253,23.35,3651746,0
2008-10-02,22.848,22.922,21.623,22.192,6989819,0
2008-10-03,22.491,22.839,21.777,21.837,5643390,0
2008-10-06,21.446,21.549,20.36,21.204,5552132,0
2008-10-07,21.22,21.648,20.416,20.416,5994569,0
2008-10-08,19.905,21.373,19.792,20.303,7261404,0
2008-10-09,20.482,21.098,19.971,19.971,6754733,0
2008-10-10,19.817,20.742,18.814,19.615,10721751,0
2008-10-13,20.367,21.762,20.069,21.609,3785621,0
2008-10-14,22.396,22.646,21.008,21.274,5750683,0
2008-10-15,20.993,21.057,18.456,18.489,9101165,0
2008-10-16,18.402,19.544,17.575,19.404,6393414,0
2008-10-17,19.016,19.564,18.456,18.506,8008424,0
2008-10-20,18.636,19.048,18.514,19.007,4109299,0
2008-10-21,18.651,18.749,17.977,18.011,4045335,0
2008-10-22,17.823,18.18,17.014,17.435,4711862,0
2008-10-23,17.103,17.814,16.77,17.435,8372790,0
2008-10-24,15.854,18.393,15.8,18.133,8734418,0
2008-10-27,17.849,19.421,17.713,18.758,6922118,0
2008-10-28,19.024,20.524,18.538,20.491,8892651,0
2008-10-29,20.491,20.765,19.752,20.036,5573417,0
2008-10-30,20.451,20.765,19.859,20.254,6301444,0
2008-10-31,20.246,20.303,19.564,19.954,5385013,0
2008-11-03,20.036,20.33,19.877,19.971,2756961,0
2008-11-04,20.216,20.563,20.012,20.482,3447932,0
2008-11-05,19.079,19.687,18.6,18.699,6388164,0
2008-11-06,18.514,18.724,17.566,17.628,5075906,0
2008-11-07,17.865,17.962,17.516,17.947,3235289,0
2008-11-10,18.149,18.317,17.127,17.258,3143475,0
2008-11-11,17.048,17.597,17.048,17.2,3886156,0
2008-11-12,16.836,17.048,16.058,16.132,4931196,0
2008-11-13,16.132,17.242,15.672,17.2,5909823,0
2008-11-14,16.722,16.975,15.969,16.001,5558910,0
2008-11-17,15.742,16.198,15.692,15.784,3533756,0
2008-11-18,15.679,16.198,14.923,15.427,5776780,0
2008-11-19,15.466,15.619,14.188,14.188,4742377,0
2008-11-20,14.163,14.763,13.774,13.868,7081800,0
2008-11-21,14.129,14.227,13.189,14.227,7278697,0
2008-11-24,14.609,14.754,14.001,14.681,5696277,0
2008-11-25,14.754,14.906,14.301,14.639,6100470,0
2008-11-26,14.437,15.305,14.397,15.279,4572227,0
2008-11-28,15.296,15.377,14.784,14.99,1566637,0
2008-12-01,14.801,15.218,13.911,13.919,3690483,0
2008-12-02,14.18,14.528,13.815,14.163,3691465,0
2008-12-03,13.928,15.005,13.894,14.949,5462400,0
2008-12-04,14.537,14.891,13.937,14.129,4638464,0
2008-12-05,13.868,14.754,13.4,14.731,4879393,0
2008-12-08,14.792,15.683,14.792,15.419,5811997,0
2008-12-09,15.149,16.252,15.062,15.767,7887429,0
2008-12-10,15.839,16.439,15.683,16.067,4625914,0
2008-12-11,15.986,16.334,15.71,15.784,4996355,0
2008-12-12,15.524,16.821,15.329,16.593,5782964,0
2008-12-15,16.626,16.755,15.993,16.342,4770914,0
2008-12-16,16.423,16.876,16.367,16.828,5386830,0
2008-12-17,16.579,16.949,16.495,16.665,5281897,0
2008-12-18,16.641,16.722,15.239,15.533,4601826,0
2008-12-19,15.718,16.124,15.344,15.889,5406677,0
2008-12-22,15.898,15.898,15.071,15.369,3255382,0
2008-12-23,15.395,15.498,14.801,14.86,3915539,0
2008-12-24,14.828,15.103,14.754,14.973,987587,0
2008-12-26,14.973,14.99,14.819,14.884,724938,0
2008-12-29,14.94,14.973,14.689,14.852,2439223,0
2008-12-30,14.957,15.619,14.792,15.579,2891188,0
2008-12-31,15.533,15.889,15.377,15.821,2183235,0
2009-01-02,15.793,15.898,15.481,15.854,3651817,0
2009-01-05,15.726,15.945,15.524,15.679,3059524,0
2009-01-06,15.812,16.268,15.683,16.21,4333951,0
2009-01-07,15.604,15.8,14.86,14.99,7380424,0
2009-01-08,14.99,14.99,14.537,14.932,5784710,0
2009-01-09,15.079,15.117,14.356,14.528,3936539,0
2009-01-12,14.558,14.625,13.86,14.017,5925683,0
2009-01-13,14.067,14.601,13.985,14.202,4493235,0
2009-01-14,14.001,14.163,13.675,13.83,5474000,0
2009-01-15,13.783,14.154,13.45,13.976,5400022,0
2009-01-16,14.211,14.415,13.83,14.349,5619359,0
2009-01-20,14.341,14.349,13.433,13.441,4372687,0
2009-01-21,13.506,13.894,13.239,13.868,5103399,0
2009-01-22,13.733,13.733,13.151,13.489,4028239,0
2009-01-23,13.196,14.105,13.196,13.945,6819753,0
2009-01-26,14.017,14.51,13.86,14.202,5351955,0
2009-01-27,14.341,14.877,14.105,14.792,3930249,0
2009-01-28,15.36,15.71,15.095,15.466,6637741,0
2009-01-29,15.386,15.45,14.81,14.898,5184730,0
2009-01-30,15.103,15.784,14.981,15.369,9321474,0
2009-02-02,15.184,15.619,14.94,15.506,6641859,0
2009-02-03,15.322,15.734,15.134,15.71,4779904,0
2009-02-04,15.481,16.367,15.45,15.718,6986981,0
2009-02-05,15.411,16.439,15.411,16.218,5803557,0
2009-02-06,16.284,16.853,16.132,16.714,6426300,0
2009-02-09,16.608,16.813,16.367,16.691,4857008,0
2009-02-10,16.495,16.9,15.611,15.751,6953441,0
2009-02-11,15.672,15.775,15.395,15.604,7879692,0
2009-02-12,15.506,16.18,15.279,16.001,10371119,0
2009-02-13,15.986,16.43,15.839,16.124,7656856,0
2009-02-17,15.506,15.71,15.201,15.533,8699568,0
2009-02-18,15.533,16.067,15.419,15.775,9298595,0
2009-02-19,15.854,15.993,15.079,15.149,10643624,0
2009-02-20,15.088,15.506,14.914,15.279,7396473,0
2009-02-23,15.427,15.481,14.713,14.754,5284575,0
2009-02-24,14.819,15.314,14.819,15.218,8275542,0
2009-02-25,15.184,15.734,14.973,15.411,9583160,0
2009-02-26,15.427,15.945,15.103,15.141,5523570,0
2009-02-27,15.045,15.533,14.957,15.21,6070866,0
2009-03-02,14.94,15.271,14.424,14.469,7195975,0
2009-03-03,14.437,14.738,14.219,14.388,6562674,0
2009-03-04,14.424,15.166,14.397,14.94,4806160,0
2009-03-05,14.706,15.11,14.584,14.731,7930869,0
2009-03-06,14.891,15.255,14.469,14.777,8189961,0
2009-03-09,14.648,15.088,14.503,14.537,4690149,0
2009-03-10,14.877,15.36,14.746,15.329,6608850,0
2009-03-11,15.961,16.268,15.506,15.937,10910973,0
2009-03-12,15.847,16.763,15.821,16.706,6715996,0
2009-03-13,16.562,16.77,16.189,16.527,5290382,0
2009-03-16,16.634,16.738,16.148,16.21,4481915,0
2009-03-17,16.252,16.626,16.165,16.617,4984710,0
2009-03-18,16.608,17.2,16.406,17.063,7876183,0
2009-03-19,17.235,17.34,16.738,16.876,4641354,0
2009-03-20,17.022,17.127,16.198,16.35,4491058,0
2009-03-23,16.779,17.226,16.536,17.226,5406310,0
2009-03-24,17.459,17.533,16.94,16.975,5757307,0
2009-03-25,16.876,17.558,16.804,17.218,7595870,0
2009-03-26,17.38,17.744,17.273,17.645,6398398,0
2009-03-27,17.597,17.849,17.435,17.558,4714299,0
2009-03-30,17.209,17.687,16.853,17.127,3197751,0
2009-03-31,17.235,17.477,17.055,17.167,4129794,0
2009-04-01,16.94,17.533,16.853,17.495,5600208,0
2009-04-02,17.73,18.213,17.597,18.028,5982215,0
2009-04-03,17.954,18.609,17.907,18.609,4783795,0
2009-04-06,18.279,18.456,17.947,18.334,3858679,0
2009-04-07,18.051,18.359,17.679,17.832,3706689,0
2009-04-08,18.037,18.359,17.873,18.303,3538295,0
2009-04-09,18.439,19.097,18.359,18.749,5604110,0
2009-04-13,18.439,18.715,17.898,18.303,5196975,0
2009-04-14,18.1,18.593,17.841,18.116,6724696,0
2009-04-15,18.002,18.116,17.679,18.068,5815955,0
2009-04-16,18.309,18.74,18.229,18.684,5601955,0
2009-04-17,18.699,18.82,18.359,18.724,3823819,0
2009-04-20,18.422,18.618,17.922,17.977,3390196,0
2009-04-21,18.019,18.376,17.628,18.051,5707178,0
2009-04-22,17.832,18.53,17.566,18.091,5911038,0
2009-04-23,18.059,18.059,17.468,17.907,5268924,0
2009-04-24,17.977,18.158,17.575,18.028,4525987,0
2009-04-27,17.768,18.229,17.713,17.882,3786326,0
2009-04-28,17.695,18.037,17.451,17.873,4593373,0
2009-04-29,18.059,18.456,17.907,18.158,6016624,0
2009-04-30,18.142,18.861,18.068,18.636,6319731,0
2009-05-01,18.644,18.814,18.125,18.506,4715127,0
2009-05-04,18.627,19.51,18.523,19.324,6554389,0
2009-05-05,19.195,19.241,18.422,18.667,8176584,0
2009-05-06,18.733,19.071,18.448,18.919,6060451,0
2009-05-07,18.87,19.024,17.977,18.367,7687654,0
2009-05-08,18.125,18.125,17.039,17.426,11581379,0
2009-05-11,17.152,17.558,16.975,17.048,7112815,0
2009-05-12,17.055,17.258,16.218,16.43,9430640,0
2009-05-13,16.268,16.43,15.961,16.025,6066796,0
2009-05-14,16.091,16.406,16.041,16.172,7136402,0
2009-05-15,16.165,16.471,15.93,16.334,5519835,0
2009-05-18,16.439,16.788,16.423,16.779,4332902,0
2009-05-19,16.626,17.048,16.367,16.779,6426104,0
2009-05-20,17.176,17.776,16.991,17.055,6722965,0
2009-05-21,16.924,17.039,16.439,16.617,3825051,0
2009-05-22,16.7,17.242,16.406,17.022,6573616,0
2009-05-26,16.9,17.695,16.853,17.502,5424666,0
2009-05-27,17.679,17.977,17.402,17.41,7632803,0
2009-05-28,17.558,17.58,17.063,17.477,6022537,0
2009-05-29,17.435,17.549,17.11,17.477,4397629,0
2009-06-01,17.654,18.367,17.621,18.303,5722065,0
2009-06-02,18.166,18.317,17.791,17.865,4222287,0
2009-06-03,17.744,17.907,17.54,17.704,4092333,0
2009-06-04,17.662,18.059,17.575,17.93,4716758,0
2009-06-05,18.195,18.195,17.417,17.615,9571052,0
2009-06-08,17.443,17.744,17.258,17.636,3891604,0
2009-06-09,18.35,18.877,18.133,18.691,8376021,0
2009-06-10,18.877,18.877,18.325,18.797,5383927,0
2009-06-11,18.853,19.039,18.618,18.758,4762977,0
2009-06-12,18.636,18.675,18.149,18.431,3758373,0
2009-06-15,18.075,18.296,17.857,18.254,3742740,0
2009-06-16,18.393,18.456,17.954,18.068,4124564,0
2009-06-17,18.149,18.53,17.922,18.303,3893871,0
2009-06-18,18.309,18.439,17.993,18.075,3255961,0
2009-06-19,18.296,18.448,18.037,18.204,4991901,0
2009-06-22,17.993,18.221,17.524,17.524,4423988,0
2009-06-23,17.549,17.549,17.167,17.34,4636633,0
2009-06-24,17.393,17.832,17.355,17.645,5388627,0
2009-06-25,17.615,18.059,17.495,18.045,3735968,0
2009-06-26,17.882,18.325,17.823,18.158,4113242,0
2009-06-29,18.107,18.359,18.002,18.287,3776293,0
2009-06-30,18.263,18.66,17.993,18.272,3991457,0
2009-07-01,18.272,18.861,18.075,18.439,3332485,0
2009-07-02,18.238,18.554,17.984,18.481,4920650,0
2009-07-06,18.384,18.562,17.962,18.325,3619415,0
2009-07-07,18.334,18.577,17.687,17.737,5142214,0
2009-07-08,17.841,17.841,17.402,17.695,3410928,0
2009-07-09,17.695,18.254,17.662,18.133,5209152,0
2009-07-10,17.984,18.472,17.962,18.415,4919099,0
2009-07-13,18.439,18.758,18.028,18.74,3986837,0
2009-07-14,18.758,19.355,18.554,19.162,6557255,0
2009-07-15,19.573,19.945,19.373,19.776,4492186,0
2009-07-16,19.809,20.346,19.581,20.246,4261656,0
2009-07-17,20.355,20.893,20.18,20.822,5978087,0
2009-07-20,20.893,21.161,20.71,21.115,5363879,0
2009-07-21,21.244,21.251,20.571,20.969,5589566,0
2009-07-22,21.001,21.648,20.902,21.446,4807195,0
2009-07-23,21.325,21.932,21.123,21.777,4738394,0
2009-07-24,21.69,21.915,21.283,21.9,5973645,0
2009-07-27,21.941,21.989,21.558,21.923,3102394,0
2009-07-28,21.829,22.16,21.673,21.932,4720455,0
2009-07-29,21.875,21.98,21.549,21.883,3977331,0
2009-07-30,22.118,22.451,21.754,21.837,4344985,0
2009-07-31,21.829,21.949,21.601,21.82,3176813,0
2009-08-03,21.964,22.168,21.762,22.077,4126743,0
2009-08-04,21.972,22.2,21.867,22.022,2848538,0
2009-08-05,22.135,22.29,21.793,22.216,4294542,0
2009-08-06,22.127,22.417,21.549,21.648,4528911,0
2009-08-07,21.292,21.576,20.977,21.412,7426182,0
2009-08-10,21.316,21.623,21.178,21.558,3603691,0
2009-08-11,21.455,21.762,21.267,21.316,2848435,0
2009-08-12,21.334,22.015,21.334,21.722,4812206,0
2009-08-13,21.802,22.248,21.51,22.208,5649556,0
2009-08-14,22.07,22.1,21.714,21.9,3512919,0
2009-08-17,21.706,21.722,21.388,21.412,3128224,0
2009-08-18,21.396,21.594,21.211,21.518,3823759,0
2009-08-19,21.178,21.576,21.072,21.541,3383412,0
2009-08-20,21.446,21.664,21.396,21.533,2917203,0
2009-08-21,21.601,21.793,21.365,21.657,4566376,0
2009-08-24,21.706,21.811,21.308,21.396,3033412,0
2009-08-25,21.446,21.541,21.187,21.26,2871233,0
2009-08-26,21.325,21.481,21.169,21.428,3956866,0
2009-08-27,21.428,21.481,21.057,21.404,3017359,0
2009-08-28,21.615,22.1,21.541,21.762,3233682,0
2009-08-31,21.699,21.714,21.283,21.51,2342178,0
2009-09-01,21.365,21.77,20.872,20.902,3780128,0
2009-09-02,20.686,21.041,20.643,20.765,2446119,0
2009-09-03,20.814,21.292,20.695,21.26,3844868,0
2009-09-04,21.244,21.648,21.204,21.648,2232614,0
2009-09-08,21.77,21.998,21.728,21.941,5419483,0
2009-09-09,22.006,22.554,21.664,22.37,7417034,0
2009-09-10,22.274,22.726,22.2,22.663,3277364,0
2009-09-11,22.638,22.655,22.135,22.231,2606637,0
2009-09-14,22.184,22.297,22.006,22.177,2569430,0
2009-09-15,22.085,22.417,22.038,22.265,2657742,0
2009-09-16,22.283,22.328,21.883,22.2,7463347,0
2009-09-17,22.257,22.283,21.852,21.9,3103723,0
2009-09-18,21.972,22.143,21.802,21.964,2928450,0
2009-09-21,21.923,22.208,21.844,22.022,2574657,0
2009-09-22,22.216,22.362,22.006,22.283,2431926,0
2009-09-23,22.283,22.774,22.248,22.265,4020565,0
2009-09-24,22.404,22.412,21.22,21.26,7293290,0
2009-09-25,21.283,21.421,20.986,21.3,4968629,0
2009-09-28,21.396,21.82,21.283,21.699,2073002,0
2009-09-29,21.576,21.86,21.283,21.325,4320152,0
2009-09-30,21.396,21.69,20.902,21.473,3546836,0
2009-10-01,21.412,21.455,20.442,20.451,3922698,0
2009-10-02,20.33,20.58,20.078,20.254,5001908,0
2009-10-05,20.312,20.587,20.044,20.498,3121071,0
2009-10-06,20.53,20.88,20.482,20.651,3647580,0
2009-10-07,20.563,20.798,20.442,20.702,3864523,0
2009-10-08,20.846,20.855,20.442,20.686,6422108,0
2009-10-09,20.58,21.228,20.563,21.195,3220315,0
2009-10-12,21.274,21.533,21.169,21.35,2709173,0
2009-10-13,21.358,21.473,21.115,21.153,3433562,0
2009-10-14,21.623,21.923,21.623,21.906,6078439,0
2009-10-15,21.77,21.867,21.267,21.421,4362487,0
2009-10-16,21.316,21.334,20.808,21.146,4317108,0
2009-10-19,21.251,21.533,21.024,21.412,3148892,0
2009-10-20,21.388,21.51,21.123,21.251,3859993,0
2009-10-21,21.274,21.481,20.765,20.822,4498528,0
2009-10-22,20.872,20.944,20.524,20.927,3379391,0
2009-10-23,20.872,20.911,20.4,20.491,2818954,0
2009-10-26,20.524,20.79,20.139,20.296,3300759,0
2009-10-27,20.338,20.467,19.945,20.069,3180904,0
2009-10-28,20.126,20.279,19.705,19.736,3396516,0
2009-10-29,19.963,20.189,19.834,20.148,3277960,0
2009-10-30,19.954,20.036,19.324,19.412,8111367,0
2009-11-02,19.476,19.712,19.203,19.519,3997512,0
2009-11-03,19.355,19.665,19.079,19.564,5576193,0
2009-11-04,19.648,19.971,19.581,19.776,5064607,0
2009-11-05,20.919,20.919,20.069,20.555,9959243,0
2009-11-06,20.383,20.952,20.36,20.733,2955296,0
2009-11-09,20.969,21.22,20.83,21.13,3309898,0
2009-11-10,21.178,21.308,20.846,21.244,3810417,0
2009-11-11,21.503,21.811,21.473,21.641,3261170,0
2009-11-12,21.648,21.875,21.446,21.473,3478633,0
2009-11-13,21.518,21.793,21.404,21.681,2978524,0
2009-11-16,21.615,21.98,21.549,21.785,3263200,0
2009-11-17,21.811,21.989,21.594,21.964,2727014,0
2009-11-18,21.883,21.941,21.648,21.69,2473277,0
2009-11-19,21.138,21.161,20.474,20.814,4900742,0
2009-11-20,20.733,20.765,20.547,20.686,2488166,0
2009-11-23,20.919,21.178,20.83,20.952,3041985,0
2009-11-24,21.072,21.481,20.952,21.446,4382922,0
2009-11-25,21.489,21.518,21.3,21.396,2366544,0
2009-11-27,20.88,21.267,20.88,21.107,1183723,0
2009-11-30,21.09,21.267,20.919,21.26,2823478,0
2009-12-01,21.334,21.762,21.251,21.736,5387823,0
2009-12-02,21.86,22.077,21.777,22.015,4094205,0
2009-12-03,22.046,22.516,22.006,22.417,4738513,0
2009-12-04,22.646,22.808,22.16,22.499,3489686,0
2009-12-07,22.524,22.717,22.344,22.499,2542093,0
2009-12-08,22.378,22.687,22.118,22.532,2633442,0
2009-12-09,22.524,22.742,22.353,22.687,3442814,0
2009-12-10,22.757,23.209,22.702,22.938,4072907,0
2009-12-11,23.026,23.083,22.687,22.888,2952239,0
2009-12-14,23.026,23.357,22.976,23.235,2303765,0
2009-12-15,23.157,23.537,23.052,23.096,3962420,0
2009-12-16,23.27,23.813,23.218,23.342,4234885,0
2009-12-17,23.226,23.39,23.018,23.018,3313676,0
2009-12-18,23.091,23.209,22.774,23.026,5912155,0
2009-12-21,23.139,23.39,23.091,23.365,3320186,0
2009-12-22,23.479,23.66,23.39,23.463,3435485,0
2009-12-23,23.585,23.66,23.439,23.56,1659834,0
2009-12-24,23.617,23.746,23.576,23.697,751674,0
2009-12-28,23.746,23.805,23.494,23.61,1304030,0
2009-12-29,23.642,23.667,23.374,23.512,1537045,0
2009-12-30,23.487,23.868,23.472,23.853,1793962,0
2009-12-31,23.891,23.95,23.537,23.537,1651202,0
2010-01-04,23.875,23.884,23.576,23.642,1874413,0
2010-01-05,23.688,23.746,23.195,23.27,9621662,0
2010-01-06,23.304,23.433,23.034,23.076,3435940,0
2010-01-07,23.068,23.244,22.783,22.951,2207436,0
2010-01-08,22.96,23.181,22.749,23.091,2530344,0
2010-01-11,23.131,23.148,22.832,23.06,2770591,0
2010-01-12,23.123,23.123,22.475,22.679,2881364,0
2010-01-13,22.888,22.914,22.378,22.871,2489235,0
2010-01-14,22.766,22.816,22.451,22.708,2787071,0
2010-01-15,22.774,22.774,22.093,22.192,2812342,0
2010-01-19,22.257,22.563,22.223,22.491,1875626,0
2010-01-20,22.274,22.491,21.932,22.283,4959599,0
2010-01-21,22.311,22.638,21.949,22.062,4518352,0
2010-01-22,22.031,22.062,21.204,21.236,5479249,0
2010-01-25,21.464,21.567,21.283,21.421,4817474,0
2010-01-26,21.316,21.664,21.211,21.412,4203144,0
2010-01-27,21.236,21.648,21.195,21.585,3758553,0
2010-01-28,21.567,21.632,20.893,21.38,6379086,0
2010-01-29,21.503,21.837,20.88,20.911,4741605,0
2010-02-01,20.911,21.533,20.902,21.481,3939211,0
2010-02-02,21.541,21.623,21.251,21.518,4225346,0
2010-02-03,21.404,21.86,21.123,21.811,5475810,0
2010-02-04,21.549,21.558,20.695,21.024,6880062,0
2010-02-05,21.015,21.365,20.822,21.292,4644993,0
2010-02-08,21.292,21.648,21.065,21.292,2919569,0
2010-02-09,21.446,21.615,21.072,21.396,4272556,0
2010-02-10,21.489,21.681,21.236,21.601,3027720,0
2010-02-11,21.567,22.077,21.365,22.031,3811564,0
2010-02-12,21.77,22.265,21.567,22.062,3215274,0
2010-02-16,21.964,22.077,21.852,22.038,3469479,0
2010-02-17,22.118,22.168,21.609,21.923,4718960,0
2010-02-18,21.906,22.127,21.777,22.093,3302874,0
2010-02-19,22.031,22.311,21.941,22.208,2094783,0
2010-02-22,22.297,22.353,21.906,21.941,2834941,0
2010-02-23,22.006,22.022,21.632,21.777,4036883,0
2010-02-24,21.989,22.297,21.949,22.109,2151235,0
2010-02-25,21.844,22.006,21.526,21.972,2803646,0
2010-02-26,22.054,22.093,21.673,21.923,2280606,0
2010-03-01,22.152,22.303,21.949,22.274,2101643,0
2010-03-02,22.085,22.37,22.015,22.109,3585151,0
2010-03-03,22.223,22.283,21.811,21.883,2253233,0
2010-03-04,21.964,22.038,21.615,21.875,3766319,0
2010-03-05,21.932,22.223,21.762,22.085,2497988,0
2010-03-08,22.054,22.077,21.891,21.949,1315436,0
2010-03-09,21.844,21.915,21.69,21.811,2195583,0
2010-03-10,21.867,22.143,21.77,22.1,3101061,0
2010-03-11,22.054,22.353,21.745,22.29,5003849,0
2010-03-12,22.208,22.897,22.2,22.871,6606985,0
2010-03-15,22.816,22.888,22.466,22.554,4425680,0
2010-03-16,22.897,23.195,22.532,22.968,5636954,0
2010-03-17,22.96,23.295,22.951,23.181,3917625,0
2010-03-18,23.157,23.157,22.839,23.068,2661877,0
2010-03-19,23.244,23.244,22.766,22.888,4437750,0
2010-03-22,22.871,23.407,22.848,23.325,3171069,0
2010-03-23,23.333,23.594,23.304,23.553,2755243,0
2010-03-24,23.398,23.433,23.091,23.139,2737553,0
2010-03-25,23.35,23.439,23.091,23.091,2615213,0
2010-03-26,23.27,23.35,22.888,23.034,2095384,0
2010-03-29,23.235,23.304,23.068,23.139,1693812,0
2010-03-30,23.068,23.286,22.897,23.034,3279004,0
2010-03-31,22.856,23.096,22.749,22.816,5720913,0
2010-04-01,22.93,23.261,22.783,23.001,2331955,0
2010-04-05,23.076,23.374,23.068,23.226,2655882,0
2010-04-06,23.226,23.277,23.052,23.244,2690171,0
2010-04-07,23.123,23.472,23.026,23.261,2318485,0
2010-04-08,23.105,23.105,22.832,23.06,3791775,0
2010-04-09,23.123,23.235,22.976,23.204,2968696,0
2010-04-12,23.325,23.425,23.189,23.277,2428628,0
2010-04-13,23.325,23.617,23.244,23.576,2272389,0
2010-04-14,23.633,24.655,23.633,24.632,6555871,0
2010-04-15,24.502,24.806,24.315,24.524,4997333,0
2010-04-16,24.468,24.502,24.128,24.418,5470662,0
2010-04-19,24.453,24.51,23.781,24.209,4355758,0
2010-04-20,24.962,25.109,24.71,24.752,6150762,0
2010-04-21,24.849,24.849,24.112,24.418,4519085,0
2010-04-22,24.062,24.719,23.805,24.692,4425923,0
2010-04-23,24.687,24.806,24.297,24.792,3099278,0
2010-04-26,24.849,25.035,24.692,24.806,0,0
2010-04-27,24.799,24.806,24.031,24.071,3422780,0
2010-04-28,24.184,24.51,24.001,24.297,4969481,0
2010-04-29,24.428,24.605,24.226,24.58,2936917,0
2010-04-30,24.549,24.655,23.633,23.667,3549440,0
2010-05-03,23.714,24.062,23.642,24.038,3034943,0
2010-05-04,23.884,23.924,23.165,23.357,7158014,0
2010-05-05,23.357,23.688,23.091,23.487,4556248,0
2010-05-06,23.821,23.941,21.169,22.613,9873699,0
2010-05-07,22.451,22.938,21.762,22.524,7687630,0
2010-05-10,23.261,23.407,23.009,23.39,3950424,0
2010-05-11,23.165,23.585,23.083,23.261,3759664,0
2010-05-12,23.295,23.688,23.173,23.667,3564952,0
2010-05-13,23.553,23.755,23.181,23.244,3966583,0
2010-05-14,23.148,23.244,22.483,22.749,3435916,0
2010-05-17,22.459,22.914,22.336,22.905,3814061,0
2010-05-18,23.043,23.083,22.135,22.319,4171423,0
2010-05-19,22.311,22.587,21.915,22.434,3607335,0
2010-05-20,21.972,22.208,21.549,21.745,4446832,0
2010-05-21,21.35,22.451,21.35,22.168,4910107,0
2010-05-24,22.077,22.184,21.706,21.706,2973493,0
2010-05-25,21.236,21.777,20.808,21.754,5525906,0
2010-05-26,21.915,22.184,21.558,21.632,3911419,0
2010-05-27,22.093,22.791,21.941,22.749,5093168,0
2010-05-28,22.749,22.766,22.319,22.563,5881964,0
2010-06-01,22.387,22.726,22.135,22.16,3470064,0
2010-06-02,22.29,22.655,22.118,22.655,2834720,0
2010-06-03,22.708,22.905,22.499,22.871,2492449,0
2010-06-04,22.311,22.816,22.022,22.127,3831129,0
2010-06-07,22.2,22.426,21.503,21.558,3051243,0
2010-06-08,21.69,21.891,21.244,21.811,5263977,0
2010-06-09,22.038,22.483,21.681,21.875,4163440,0
2010-06-10,22.1,22.708,22.085,22.466,4346562,0
2010-06-11,22.1,22.946,22.1,22.897,3308693,0
2010-06-14,22.968,23.304,22.888,22.976,4056111,0
2010-06-15,23.157,23.932,23.043,23.899,4755350,0
2010-06-16,23.845,24.079,23.603,24.023,3595557,0
2010-06-17,24.128,24.168,23.781,24.062,2282924,0
2010-06-18,24.007,24.265,23.853,24.062,3031132,0
2010-06-21,24.297,24.306,23.568,23.764,2629101,0
2010-06-22,23.853,24.159,23.416,23.463,2291313,0
2010-06-23,23.472,23.853,23.253,23.651,2597214,0
2010-06-24,23.633,23.731,23.068,23.286,2830195,0
2010-06-25,23.277,23.439,23.026,23.382,3764988,0
2010-06-28,23.425,23.773,23.218,23.617,2629274,0
2010-06-29,23.235,23.235,22.466,22.613,4331964,0
2010-06-30,22.621,22.925,22.384,22.473,4532015,0
2010-07-01,22.459,22.774,22.046,22.638,4208876,0
2010-07-02,22.671,22.96,22.031,22.362,2765710,0
2010-07-06,22.613,22.968,22.29,22.587,4159212,0
2010-07-07,22.63,23.66,22.491,23.625,3701585,0
2010-07-08,23.688,23.86,23.286,23.585,3296530,0
2010-07-09,23.594,23.722,23.433,23.68,1957854,0
2010-07-12,23.714,24.031,23.651,23.916,3811362,0
2010-07-13,24.079,24.339,23.95,24.234,2915686,0
2010-07-14,24.234,24.701,24.12,24.289,3604046,0
2010-07-15,24.135,24.418,23.891,24.395,2653066,0
2010-07-16,24.315,24.411,23.773,23.797,3403356,0
2010-07-19,23.853,24.549,23.739,24.492,3212286,0
2010-07-20,24.031,24.46,23.673,24.444,3228117,0
2010-07-21,24.444,24.533,23.868,23.941,3554170,0
2010-07-22,24.176,24.785,24.176,24.768,3375608,0
2010-07-23,24.64,24.945,24.492,24.936,2840644,0
2010-07-26,24.873,25.562,24.736,25.537,5779405,0
2010-07-27,25.619,25.693,25.276,25.351,2932276,0
2010-07-28,25.351,25.503,24.962,25.117,2293579,0
2010-07-29,25.149,25.246,24.297,24.614,3519129,0
2010-07-30,24.331,24.768,24.168,24.671,3435666,0
2010-08-02,24.89,24.971,24.572,24.833,3295643,0
2010-08-03,24.806,24.899,24.564,24.792,2237978,0
2010-08-04,24.761,24.799,24.217,24.648,4658224,0
2010-08-05,24.388,24.92,24.38,24.92,4860098,0
2010-08-06,24.953,25.416,24.453,24.719,4773425,0
2010-08-09,24.719,24.988,24.388,24.962,2805679,0
2010-08-10,24.792,24.792,24.331,24.632,3155570,0
2010-08-11,24.062,24.094,23.521,23.722,3934418,0
2010-08-12,23.433,23.576,23.218,23.439,3190126,0
2010-08-13,23.357,23.576,23.27,23.311,2183059,0
2010-08-16,23.244,23.625,23.091,23.382,2230957,0
2010-08-17,23.325,23.704,23.052,23.585,3375921,0
2010-08-18,23.537,23.853,23.433,23.68,2397625,0
2010-08-19,23.617,23.651,23.244,23.304,3243884,0
2010-08-20,23.277,23.503,23.123,23.181,3839873,0
2010-08-23,23.295,23.446,23.083,23.083,2132362,0
2010-08-24,22.888,23.286,22.646,23.157,3206335,0
2010-08-25,23.001,23.277,22.733,23.181,2217432,0
2010-08-26,23.27,23.277,22.733,22.848,1920633,0
2010-08-27,22.992,23.374,22.54,23.27,2714756,0
2010-08-30,23.114,23.226,22.888,22.897,1970743,0
2010-08-31,22.809,22.941,22.244,22.464,4830085,0
2010-09-01,22.749,23.295,22.646,22.976,3615583,0
2010-09-02,23.026,23.181,22.905,23.131,2334968,0
2010-09-03,23.342,23.797,23.173,23.781,3633384,0
2010-09-07,23.673,23.714,23.204,23.27,2602611,0
2010-09-08,23.253,23.333,22.983,23.209,2710401,0
2010-09-09,23.463,23.797,23.253,23.529,5039787,0
2010-09-10,23.35,23.487,22.459,22.717,8071640,0
2010-09-13,23.001,23.521,22.968,23.398,3391681,0
2010-09-14,23.374,23.884,23.195,23.764,2428162,0
2010-09-15,23.651,23.722,23.439,23.66,2262701,0
2010-09-16,23.521,23.86,23.521,23.797,1672855,0
2010-09-17,23.891,24.153,23.773,24.079,4014503,0
2010-09-20,24.128,24.58,23.983,24.54,2974962,0
2010-09-21,24.468,24.597,24.315,24.453,2690167,0
2010-09-22,24.436,24.54,23.813,23.868,3598993,0
2010-09-23,23.585,24.353,23.512,23.868,2387860,0
2010-09-24,24.241,24.833,24.112,24.799,2262615,0
2010-09-27,25.562,25.675,24.945,24.953,5116915,0
2010-09-28,25.125,25.434,24.768,25.383,3942885,0
2010-09-29,25.36,25.763,25.285,25.571,3594650,0
2010-09-30,25.763,25.919,25.215,25.482,3371039,0
2010-10-01,25.709,25.815,25.276,25.45,2695542,0
2010-10-04,25.474,25.537,24.988,25.319,2156820,0
2010-10-05,25.327,25.546,25.18,25.458,5281125,0
2010-10-06,25.407,25.407,24.945,25.042,3010449,0
2010-10-07,24.92,25.132,24.719,24.996,5774420,0
2010-10-08,25.049,25.173,24.64,25.093,3556955,0
2010-10-11,25.084,25.343,24.962,25.18,2679002,0
2010-10-12,25.066,25.458,24.736,25.24,4004849,0
2010-10-13,25.125,25.246,24.663,24.687,5429683,0
2010-10-14,24.549,24.936,24.524,24.679,4872132,0
2010-10-15,24.866,25.155,24.632,25.117,6570265,0
2010-10-18,25.141,25.319,24.761,25.021,2781798,0
2010-10-19,24.833,25.093,24.597,24.761,3469456,0
2010-10-20,24.857,25.021,24.632,24.907,2035036,0
2010-10-21,24.962,25.042,24.632,24.857,2470648,0
2010-10-22,24.89,25.465,24.882,25.398,2164404,0
2010-10-25,25.465,25.723,25.45,25.537,3134340,0
2010-10-26,25.519,25.519,25.117,25.465,3495905,0
2010-10-27,25.285,26.063,25.246,26.056,3192314,0
2010-10-28,26.089,26.13,25.667,25.99,2697816,0
2010-10-29,25.924,26.204,25.862,26.07,2233450,0
2010-11-01,26.164,26.193,25.807,25.968,1901884,0
2010-11-02,26.186,26.347,26.097,26.307,2067259,0
2010-11-03,26.398,26.67,26.298,26.632,2949521,0
2010-11-04,26.939,27.751,26.939,27.508,6649268,0
2010-11-05,27.077,27.546,26.939,27.516,4606017,0
2010-11-08,27.142,27.588,27.125,27.368,2914909,0
2010-11-09,27.36,27.49,27.231,27.41,2612987,0
2010-11-10,27.457,27.475,26.947,27.448,3316780,0
2010-11-11,27.092,27.298,26.744,27.198,4131196,0
2010-11-12,27.053,27.401,26.874,27.181,2903161,0
2010-11-15,27.335,27.854,27.181,27.231,3036649,0
2010-11-16,26.712,26.93,26.428,26.617,3078677,0
2010-11-17,26.744,26.973,26.54,26.752,2564693,0
2010-11-18,27.029,27.41,26.965,27.198,2216213,0
2010-11-19,27.205,27.628,27.19,27.475,2731130,0
2010-11-22,27.424,27.637,27.142,27.58,2672442,0
2010-11-23,27.223,27.431,27.118,27.352,2491118,0
2010-11-24,27.596,28.09,27.531,27.961,2144100,0
2010-11-26,27.751,27.991,27.676,27.782,688419,0
2010-11-29,27.718,27.718,27.263,27.61,2568542,0
2010-11-30,27.533,27.533,27.149,27.23,3353279,0
2010-12-01,27.596,28.082,27.596,27.954,2752989,0
2010-12-02,27.904,28.748,27.83,28.712,3966647,0
2010-12-03,28.536,28.933,28.536,28.893,2729062,0
2010-12-06,28.803,28.819,28.448,28.755,2446109,0
2010-12-07,29.095,29.16,28.788,28.867,2788796,0
2010-12-08,28.849,29.497,28.825,29.419,4274491,0
2010-12-09,29.248,29.281,28.545,28.673,3678619,0
2010-12-10,28.721,28.819,28.414,28.486,3280295,0
2010-12-13,28.511,28.64,28.074,28.107,3726016,0
2010-12-14,28.13,28.242,27.968,28.025,2547238,0
2010-12-15,27.961,28.138,27.742,27.845,2716622,0
2010-12-16,27.929,28.09,27.789,27.911,1931102,0
2010-12-17,27.821,27.887,27.58,27.628,5103046,0
2010-12-20,27.701,27.742,27.368,27.417,2467149,0
2010-12-21,27.572,27.999,27.482,27.929,2422182,0
2010-12-22,27.954,27.976,27.596,27.821,1162892,0
2010-12-23,27.751,27.938,27.667,27.742,1026291,0
2010-12-27,27.659,28.138,27.377,28.04,1632583,0
2010-12-28,28.082,28.082,27.782,27.879,968779,0
2010-12-29,27.951,28.064,27.849,27.875,910434,0
2010-12-30,27.875,27.951,27.754,27.883,707426,0
2010-12-31,27.907,27.972,27.631,27.715,1194811,0
2011-01-03,27.904,28.325,27.845,28.187,2099892,0
2011-01-04,28.242,28.325,27.954,28.13,2259690,0
2011-01-05,28.007,28.34,27.709,28.211,1899803,0
2011-01-06,28.211,28.518,28.179,28.373,1840168,0
2011-01-07,28.478,28.486,28.016,28.34,1821544,0
2011-01-10,28.455,28.763,28.22,28.666,1640041,0
2011-01-11,28.721,28.998,28.462,28.858,3168542,0
2011-01-12,28.957,29.022,28.704,28.966,1893852,0
2011-01-13,28.924,29.191,28.738,29.176,1891852,0
2011-01-14,29.191,30.035,29.111,30,3538968,0
2011-01-18,30.008,30.406,30.008,30.358,3515580,0
2011-01-19,30.245,30.334,29.749,29.898,2877270,0
2011-01-20,29.703,29.734,29.232,29.497,2774046,0
2011-01-21,29.694,29.872,29.497,29.549,2008445,0
2011-01-24,29.653,30.229,29.532,30.124,2614461,0
2011-01-25,29.976,30.238,29.907,30.238,2802822,0
2011-01-26,30.229,30.505,30.124,30.327,3556490,0
2011-01-27,30.375,30.804,30.343,30.699,2875816,0
2011-01-28,30.836,30.99,29.694,29.889,4332976,0
2011-01-31,29.799,29.972,29.505,29.55,3517460,0
2011-02-01,29.774,30.229,29.766,30.13,2658937,0
2011-02-02,30.017,30.327,29.96,30.076,1846070,0
2011-02-03,29.992,30.068,29.629,30.026,2206677,0
2011-02-04,30.092,30.48,29.976,30.472,2019806,0
2011-02-07,30.455,30.562,30.139,30.366,2099670,0
2011-02-08,30.366,30.423,30.044,30.343,1970327,0
2011-02-09,30.285,30.472,30.059,30.17,1300010,0
2011-02-10,29.937,30.52,29.8,30.497,4451809,0
2011-02-11,30.414,30.894,30.205,30.772,1711122,0
2011-02-14,30.772,31.113,30.724,30.909,1673886,0
2011-02-15,30.756,30.836,30.472,30.69,1329993,0
2011-02-16,30.732,31.024,30.639,30.965,2419978,0
2011-02-17,30.951,31.13,30.819,31.039,2058913,0
2011-02-18,31.039,31.055,30.811,30.942,1832356,0
2011-02-22,30.683,30.909,30.051,30.108,2983090,0
2011-02-23,30.124,30.147,29.077,29.419,4031422,0
2011-02-24,29.402,29.831,29.136,29.749,2462926,0
2011-02-25,29.913,30.277,29.881,30.245,1904011,0
2011-02-28,30.336,30.383,29.675,29.904,1536153,0
2011-03-01,29.984,30.139,29.411,29.489,1977317,0
2011-03-02,29.369,30.085,29.369,29.792,1583051,0
2011-03-03,30.044,30.472,30.008,30.449,2051531,0
2011-03-04,30.343,30.449,29.907,30.139,1298452,0
2011-03-07,30.366,30.366,29.347,29.671,1975564,0
2011-03-08,29.864,30.108,29.467,29.823,1246343,0
2011-03-09,29.679,29.703,28.924,29.103,2127419,0
2011-03-10,28.625,28.908,28.396,28.616,2339079,0
2011-03-11,28.486,28.949,28.448,28.849,1867987,0
2011-03-14,28.625,29.014,28.599,28.73,1628073,0
2011-03-15,27.984,28.697,27.782,28.462,3533574,0
2011-03-16,28.462,29.248,28.396,28.577,4501883,0
2011-03-17,29.101,29.119,28.571,28.716,2212171,0
2011-03-18,29.036,29.168,28.633,28.924,3045399,0
2011-03-21,29.289,29.581,29.12,29.377,1964622,0
2011-03-22,29.296,29.489,29.142,29.232,1200783,0
2011-03-23,29.12,29.816,29.044,29.727,2043677,0
2011-03-24,29.984,30.61,29.913,30.586,3181309,0
2011-03-25,30.665,30.804,30.51,30.562,1844069,0
2011-03-28,30.707,30.918,30.569,30.665,1776948,0
2011-03-29,30.715,30.804,30.381,30.674,6173428,0
2011-03-30,30.901,31.024,30.569,30.951,1814549,0
2011-03-31,31.009,31.074,30.726,30.8,1630042,0
2011-04-01,31.071,31.095,30.624,30.724,1547364,0
2011-04-04,30.877,30.942,30.319,30.772,2631255,0
2011-04-05,30.949,31.436,30.801,30.857,3932498,0
2011-04-06,31.104,31.26,30.894,31.13,2164596,0
2011-04-07,31.007,31.233,30.656,30.918,1817646,0
2011-04-08,31.03,31.146,30.577,30.756,1509167,0
2011-04-11,30.819,30.982,30.27,30.406,2825459,0
2011-04-12,30.178,30.271,29.714,30.049,2641155,0
2011-04-13,30.229,30.431,29.968,30.334,6176763,0
2011-04-14,30.099,30.497,29.945,30.406,2382060,0
2011-04-15,30.406,30.595,30.076,30.536,1383134,0
2011-04-18,30.261,30.261,29.921,30.13,2558689,0
2011-04-19,30.139,30.343,30.035,30.285,1346044,0
2011-04-20,30.877,31.563,30.699,31.485,2513444,0
2011-04-21,31.598,31.72,31.397,31.677,1187180,0
2011-04-25,31.685,31.815,31.485,31.728,1163045,0
2011-04-26,31.815,32.334,31.711,32.239,1794721,0
2011-04-27,32.327,32.846,32.206,32.788,3677619,0
2011-04-28,32.725,33.066,32.634,33.014,2078587,0
2011-04-29,33.118,33.294,32.902,33.251,2447470,0
2011-05-02,33.477,33.485,32.887,32.919,2667356,0
2011-05-03,32.997,33.049,32.559,32.852,2003833,0
2011-05-04,32.744,33.221,32.744,32.935,2505002,0
2011-05-05,32.918,33.261,32.524,32.845,2915402,0
2011-05-06,33.237,33.555,32.868,33.416,3679084,0
2011-05-09,33.006,33.163,32.412,32.86,3418699,0
2011-05-10,32.901,33.513,32.691,33.489,4237652,0
2011-05-11,33.374,33.62,32.836,33.04,3503678,0
2011-05-12,32.901,33.504,32.876,33.473,2392992,0
2011-05-13,33.358,33.48,33.022,33.114,1574239,0
2011-05-16,32.965,33.171,32.599,32.656,2479417,0
2011-05-17,32.524,32.559,31.961,32.076,4859771,0
2011-05-18,32.093,32.935,32.085,32.793,2515812,0
2011-05-19,32.918,32.951,32.492,32.752,2023901,0
2011-05-20,32.656,32.827,32.452,32.665,1541026,0
2011-05-23,32.215,32.271,31.961,32.132,1379522,0
2011-05-24,32.175,32.192,31.707,31.724,1706577,0
2011-05-25,31.637,32.003,31.585,31.848,1961718,0
2011-05-26,31.673,31.912,31.515,31.805,2337073,0
2011-05-27,31.821,32.115,31.78,31.979,1791103,0
2011-05-31,32.267,32.417,31.942,32.309,2999459,0
2011-06-01,32.14,32.263,31.283,31.283,3169520,0
2011-06-02,31.4,31.612,31.217,31.33,3896612,0
2011-06-03,30.989,31.176,30.482,30.539,2653380,0
2011-06-06,30.482,30.842,30.368,30.643,3377195,0
2011-06-07,30.686,30.816,30.539,30.539,2171762,0
2011-06-08,30.565,30.589,30.098,30.212,2577265,0
2011-06-09,30.229,30.399,30.066,30.205,1598303,0
2011-06-10,30.084,30.196,29.462,29.796,2635532,0
2011-06-13,29.675,29.837,29.331,29.543,2195415,0
2011-06-14,29.745,30.033,29.623,29.837,3085797,0
2011-06-15,29.559,29.788,29.363,29.491,2256874,0
2011-06-16,29.476,29.532,29.028,29.294,1920235,0
2011-06-17,29.517,29.543,29.027,29.167,2987098,0
2011-06-20,29.127,29.607,29.127,29.394,2288551,0
2011-06-21,29.462,30.162,29.29,30.116,2602096,0
2011-06-22,29.958,30.238,29.895,29.895,1871965,0
2011-06-23,29.615,30.465,29.437,30.434,3755078,0
2011-06-24,30.286,30.377,29.77,29.869,2522129,0
2011-06-27,29.895,30.293,29.623,30.178,1860298,0
2011-06-28,30.205,30.302,29.99,30.302,2746544,0
2011-06-29,30.311,30.539,29.942,30.451,5521406,0
2011-06-30,30.624,31.117,30.574,30.983,3384673,0
2011-07-01,31.037,31.453,30.857,31.339,1752408,0
2011-07-05,31.415,31.421,30.892,30.972,1905742,0
2011-07-06,30.852,31.128,30.723,31.102,1794386,0
2011-07-07,31.347,31.538,31.176,31.374,1900446,0
2011-07-08,31.037,31.234,30.729,30.949,1759206,0
2011-07-11,30.499,31.037,30.499,30.628,1824706,0
2011-07-12,27.441,27.641,26.286,26.912,20199652,0
2011-07-13,27.09,27.517,26.346,26.487,9097627,0
2011-07-14,26.56,26.918,25.996,26.161,6883940,0
2011-07-15,26.332,26.487,25.933,26.428,3441314,0
2011-07-18,26.249,26.29,25.695,26.127,3881589,0
2011-07-19,26.531,26.857,26.425,26.849,3813923,0
2011-07-20,26.788,26.886,26.47,26.723,3754936,0
2011-07-21,26.764,27.401,26.626,27.245,4857059,0
2011-07-22,27.212,28.08,27.188,27.875,3895219,0
2011-07-25,27.5,27.705,27.262,27.556,2259122,0
2011-07-26,27.592,28.062,27.592,27.98,4698674,0
2011-07-27,27.686,27.754,27.204,27.41,6693674,0
2011-07-28,27.467,28.21,27.303,27.672,4582960,0
2011-07-29,27.423,28.206,27.238,27.581,5361353,0
2011-08-01,27.981,28.251,27.188,27.556,4851990,0
2011-08-02,27.303,27.615,26.799,26.808,4665478,0
2011-08-03,26.697,27.075,26.152,27.035,4999108,0
2011-08-04,26.576,26.74,25.964,25.964,5964821,0
2011-08-05,26.204,26.568,24.791,25.486,8907281,0
2011-08-08,24.914,25.419,24.6,24.698,7011386,0
2011-08-09,25.079,25.748,24.105,25.748,9392870,0
2011-08-10,25.23,25.847,24.798,25.097,7495537,0
2011-08-11,25.311,26.485,25.239,26.218,4566369,0
2011-08-12,26.164,26.425,25.8,26.195,4026045,0
2011-08-15,26.311,26.568,26.187,26.425,3151249,0
2011-08-16,25.674,26.425,25.401,25.906,4715429,0
2011-08-17,25.817,26.369,25.452,25.648,3975672,0
2011-08-18,24.955,25.024,24.27,24.542,5305256,0
2011-08-19,24.303,25.07,24.204,24.453,3783303,0
2011-08-22,24.627,25.088,24.627,24.928,3078640,0
2011-08-23,25.053,26.204,24.973,26.187,3880837,0
2011-08-24,26.07,26.302,25.831,26.218,2920281,0
2011-08-25,26.32,26.386,25.933,25.981,3838405,0
2011-08-26,25.74,26.682,25.294,26.672,2785228,0
2011-08-29,26.989,27.597,26.929,27.575,2884149,0
2011-08-30,27.476,27.88,27.104,27.12,5032283,0
2011-08-31,27.299,27.556,26.895,27.106,2923509,0
2011-09-01,27.279,27.386,26.864,26.864,3968942,0
2011-09-02,26.363,26.489,25.714,25.904,3445335,0
2011-09-06,25.269,26.046,25.195,25.996,2647324,0
2011-09-07,26.485,26.955,26.386,26.946,2504184,0
2011-09-08,26.69,27.219,26.51,26.626,2667569,0
2011-09-09,26.386,26.98,26.251,26.485,2687655,0
2011-09-12,26.344,27.03,26.012,27.021,3571302,0
2011-09-13,27.061,27.845,27.03,27.781,3140092,0
2011-09-14,27.897,28.837,27.774,28.457,6462412,0
2011-09-15,28.765,28.845,28.21,28.349,3083155,0
2011-09-16,28.475,28.88,28.367,28.542,3428711,0
2011-09-19,28.186,28.483,27.94,28.242,2542818,0
2011-09-20,28.358,28.551,27.806,27.863,2406573,0
2011-09-21,28.011,28.21,27.41,27.418,2103461,0
2011-09-22,26.864,27.21,26.218,26.531,4081472,0
2011-09-23,26.433,27.27,26.36,27.195,2250416,0
2011-09-26,27.31,27.317,26.351,26.857,3123058,0
2011-09-27,27.325,27.922,27.169,27.425,2201764,0
2011-09-28,27.484,27.597,26.698,26.773,2158099,0
2011-09-29,27.236,27.351,26.146,26.451,3564981,0
2011-09-30,26.17,26.413,25.691,25.7,3262159,0
2011-10-03,25.666,25.941,25.061,25.138,3552297,0
2011-10-04,24.841,26.204,24.841,26.17,5462847,0
2011-10-05,26.13,27.046,25.77,26.981,3051026,0
2011-10-06,26.973,27.516,26.563,27.497,3266130,0
2011-10-07,27.518,28.136,27.343,27.821,3323806,0
2011-10-10,28.31,28.575,28.062,28.376,2603772,0
2011-10-11,28.31,28.515,28.145,28.342,2614263,0
2011-10-12,28.533,28.781,28.4,28.465,3159516,0
2011-10-13,28.334,29.352,28.334,29.169,4531373,0
2011-10-14,28.946,29.112,27.317,27.633,12426664,0
2011-10-17,27.597,27.845,27.432,27.566,3460854,0
2011-10-18,27.566,27.94,27.31,27.845,3332330,0
2011-10-19,27.664,28.078,27.484,27.624,2857467,0
2011-10-20,27.615,27.664,26.946,27.279,4555424,0
2011-10-21,27.641,28.02,27.542,27.922,4218027,0
2011-10-24,28.087,28.828,27.948,28.657,2472440,0
2011-10-25,28.406,29.03,27.965,28.522,2535593,0
2011-10-26,28.748,29.203,28.349,29.086,2518098,0
2011-10-27,29.771,30.175,29.55,30.037,3170205,0
2011-10-28,29.866,30.267,29.756,30.118,2506700,0
2011-10-31,29.875,30.228,29.598,29.892,2711897,0
2011-11-01,28.933,29.148,28.346,28.48,4471205,0
2011-11-02,28.624,28.946,28.4,28.598,2720424,0
2011-11-03,28.597,29.615,28.48,29.55,3316060,0
2011-11-04,30.768,31.394,30.333,30.583,4761629,0
2011-11-07,30.26,30.442,29.738,30.202,4416467,0
2011-11-08,30.366,30.601,29.965,30.501,2502705,0
2011-11-09,29.824,29.883,29.166,29.282,2646995,0
2011-11-10,29.515,29.732,29.125,29.541,1795055,0
2011-11-11,29.791,30.567,29.773,30.366,1983120,0
2011-11-14,30.25,30.567,29.989,30.092,1438081,0
2011-11-15,30.006,30.648,29.965,30.457,2210142,0
2011-11-16,30.1,30.875,30.024,30.25,2614574,0
2011-11-17,30.574,30.665,28.99,29.016,3508488,0
2011-11-18,29.166,29.248,28.64,28.839,1966292,0
2011-11-21,28.565,28.64,28.131,28.364,1645653,0
2011-11-22,28.299,28.541,27.639,27.68,2452586,0
2011-11-23,27.522,27.531,27.138,27.147,2222806,0
2011-11-25,26.921,27.389,26.904,26.938,775039,0
2011-11-28,27.539,27.788,27.363,27.581,3457411,0
2011-11-29,27.531,27.821,27.398,27.497,1392700,0
2011-11-30,28.088,29.143,27.918,29.12,3514294,0
2011-12-01,28.973,29.166,28.732,29.073,1459101,0
2011-12-02,29.389,29.524,28.822,28.899,1783710,0
2011-12-05,29.381,29.505,28.99,29.116,1758638,0
2011-12-06,29.081,29.24,28.799,29.107,1819871,0
2011-12-07,29.03,29.505,28.722,29.282,2360266,0
2011-12-08,28.981,29.381,28.83,28.899,2167020,0
2011-12-09,28.506,29.19,28.247,29.03,3325082,0
2011-12-12,28.713,28.957,28.331,28.914,2333981,0
2011-12-13,29.039,29.182,28.114,28.339,2348133,0
2011-12-14,28.247,28.432,28.004,28.099,1968350,0
2011-12-15,28.389,28.506,28.065,28.19,1241191,0
2011-12-16,28.299,29.056,28.247,28.757,3695292,0
2011-12-19,29.047,29.19,28.282,28.364,2342922,0
2011-12-20,28.933,29.841,28.914,29.773,2625624,0
2011-12-21,29.874,29.981,28.941,29.565,1809860,0
2011-12-22,29.676,30.389,29.598,30.267,1755106,0
2011-12-23,30.433,30.61,30.14,30.524,980065,0
2011-12-27,30.491,30.815,30.407,30.624,741080,0
2011-12-28,30.665,30.674,30.224,30.267,1004488,0
2011-12-29,30.381,30.75,30.2,30.726,1101632,0
2011-12-30,30.734,30.849,30.55,30.55,1072252,0
2012-01-03,30.172,30.759,29.773,29.824,3707311,0
2012-01-04,29.756,29.924,29.574,29.874,1699986,0
2012-01-05,30.085,30.149,29.398,30.125,2461363,0
2012-01-06,30.076,30.165,29.583,29.708,1934998,0
2012-01-09,30.033,30.333,29.924,30.006,1656292,0
2012-01-10,30.19,30.2,29.799,30.015,1890509,0
2012-01-11,29.901,30.069,29.665,29.858,1478834,0
2012-01-12,29.942,30.008,29.698,29.817,2171696,0
2012-01-13,29.676,29.891,29.407,29.699,2175723,0
2012-01-17,29.974,30.331,29.858,30.166,2485643,0
2012-01-18,31.166,32.017,31.067,31.877,7268080,0
2012-01-19,32.069,32.069,31.541,31.592,7146382,0
2012-01-20,31.644,31.691,31.067,31.166,3699665,0
2012-01-23,31.127,31.432,30.934,31,2207974,0
2012-01-24,30.875,31.27,30.624,31.117,1577680,0
2012-01-25,31.144,31.198,30.415,30.683,2826321,0
2012-01-26,31.1,31.583,30.692,30.966,2690854,0
2012-01-27,30.44,30.987,30.44,30.683,1712573,0
2012-01-30,30.424,30.883,30.172,30.75,1975732,0
2012-01-31,31.02,31.162,30.532,30.776,1802788,0
2012-02-01,31.19,31.411,30.842,31.323,1742914,0
2012-02-02,31.386,31.958,31.3,31.432,2943680,0
2012-02-03,31.92,32.428,31.637,32.039,2665341,0
2012-02-06,31.744,31.908,31.52,31.708,2064981,0
2012-02-07,31.555,31.583,31.054,31.113,3340340,0
2012-02-08,31.012,31.203,30.791,31.095,3147642,0
2012-02-09,31.139,31.275,30.843,31.139,2365399,0
2012-02-10,30.877,30.919,30.464,30.6,1673350,0
2012-02-13,30.91,30.91,30.313,30.566,4059784,0
2012-02-14,30.379,30.809,30.262,30.809,4681858,0
2012-02-15,30.995,31.187,30.591,30.609,2226885,0
2012-02-16,30.647,31.456,30.631,31.267,2121358,0
2012-02-17,31.29,31.474,31.062,31.298,1718232,0
2012-02-21,31.338,31.43,30.7,30.843,1348972,0
2012-02-22,30.783,30.987,30.489,30.566,1305010,0
2012-02-23,30.6,30.809,30.313,30.582,1586593,0
2012-02-24,30.631,30.717,30.464,30.623,1313046,0
2012-02-27,30.421,30.776,30.151,30.6,2866793,0
2012-02-28,30.532,31.104,30.532,30.952,1627475,0
2012-02-29,30.965,31,30.337,30.37,2004433,0
2012-03-01,30.582,30.647,30.347,30.431,1438093,0
2012-03-02,30.254,30.522,29.901,30.06,1759177,0
2012-03-05,30.052,30.254,29.485,29.612,2202737,0
2012-03-06,29.478,29.917,29.471,29.747,2210984,0
2012-03-07,29.706,30.159,29.648,30.036,732451,0
2012-03-08,30.112,30.387,29.974,30.185,1993859,0
2012-03-09,30.079,30.499,29.974,30.421,1668947,0
2012-03-12,30.44,30.473,30.036,30.194,1971992,0
2012-03-13,30.339,30.809,30.262,30.809,1730067,0
2012-03-14,30.816,31.147,30.638,30.769,2145376,0
2012-03-15,30.717,31.155,30.683,31.062,1663183,0
2012-03-16,31.003,31.122,30.647,30.717,3191292,0
2012-03-19,30.582,31.086,30.532,30.937,1133023,0
2012-03-20,30.791,30.895,30.532,30.809,1998204,0
2012-03-21,30.809,31.062,30.674,30.995,1152815,0
2012-03-22,30.727,31.194,30.709,30.902,1661612,0
2012-03-23,30.834,30.995,30.582,30.791,1207531,0
2012-03-26,30.987,31.221,30.834,31.131,1703831,0
2012-03-27,31.077,31.221,31.003,31.086,1720440,0
2012-03-28,31.028,31.054,30.532,30.816,1415609,0
2012-03-29,30.665,30.96,30.44,30.937,1508250,0
2012-03-30,31.194,31.52,30.987,31.321,1774289,0
2012-04-02,31.298,31.474,30.868,31.422,1567647,0
2012-04-03,31.298,31.305,30.809,30.91,1384786,0
2012-04-04,30.632,30.694,30.269,30.439,1334444,0
2012-04-05,30.439,30.523,30.234,30.43,1497583,0
2012-04-09,30.102,30.166,29.791,29.841,2064630,0
2012-04-10,29.756,30.069,29.511,29.53,2712859,0
2012-04-11,29.884,30.279,29.884,29.933,1621255,0
2012-04-12,29.925,30.522,29.925,30.464,1537362,0
2012-04-13,30.499,30.623,30.151,30.151,2884460,0
2012-04-16,30.372,30.548,29.991,30.06,2692854,0
2012-04-17,30.337,30.804,30.13,30.632,1947366,0
2012-04-18,30.395,30.54,30.127,30.499,1682115,0
2012-04-19,30.513,31.086,30.112,30.112,2875147,0
2012-04-20,30.294,30.362,29.698,29.706,2462311,0
2012-04-23,29.429,29.557,29.202,29.217,2814423,0
2012-04-24,29.369,29.437,29.1,29.109,2500909,0
2012-04-25,29.355,29.464,29.16,29.394,1977958,0
2012-04-26,29.377,29.917,29.267,29.772,2037008,0
2012-04-27,29.903,30.011,29.611,29.818,2315703,0
2012-04-30,29.791,29.942,29.646,29.782,2137668,0
2012-05-01,29.724,30.09,29.655,29.664,2560583,0
2012-05-02,29.464,30.026,29.251,29.403,4913347,0
2012-05-03,29.451,29.747,29.212,29.212,4030390,0
2012-05-04,28.932,29.024,28.43,28.455,4033199,0
2012-05-07,28.275,28.317,28.056,28.173,2761625,0
2012-05-08,27.937,28.01,27.492,27.536,5167366,0
2012-05-09,27.254,27.271,26.863,26.947,5460805,0
2012-05-10,27.024,27.185,26.691,26.886,6927291,0
2012-05-11,26.886,27.271,26.863,26.863,4954243,0
2012-05-14,26.649,26.76,26.471,26.691,3307245,0
2012-05-15,26.591,27.042,26.513,26.683,2775088,0
2012-05-16,26.804,27.033,26.617,26.673,4119471,0
2012-05-17,26.625,26.828,26.378,26.386,1991147,0
2012-05-18,26.453,26.573,25.873,25.96,3780875,0
2012-05-21,26.087,26.505,25.969,26.299,2812299,0
2012-05-22,26.256,26.505,26.18,26.351,4964590,0
2012-05-23,26.249,26.642,26.139,26.555,3151420,0
2012-05-24,26.546,26.608,26.07,26.274,1674162,0
2012-05-25,26.343,26.537,26.24,26.335,1631807,0
2012-05-29,26.608,26.812,26.42,26.691,1649900,0
2012-05-30,26.625,26.75,26.23,26.649,5038478,0
2012-05-31,26.581,26.633,26.139,26.411,6333277,0
2012-06-01,26.001,26.335,25.825,25.883,2454889,0
2012-06-04,25.953,26.18,25.738,25.978,1785153,0
2012-06-05,25.993,26.328,25.755,26.214,1884365,0
2012-06-06,26.42,27.015,26.36,26.99,1834879,0
2012-06-07,27.271,27.373,26.947,27.024,2892343,0
2012-06-08,26.886,27.312,26.886,27.254,2131389,0
2012-06-11,27.424,27.448,26.846,26.886,2641284,0
2012-06-12,26.947,27.484,26.947,27.467,1635315,0
2012-06-13,27.355,27.536,27.015,27.125,1873890,0
2012-06-14,27.177,27.457,26.819,27.1,1999358,0
2012-06-15,27.177,27.653,27.024,27.653,2436190,0
2012-06-18,27.551,28.088,27.501,27.977,2062675,0
2012-06-19,28.131,28.35,27.875,28.139,1847543,0
2012-06-20,28.302,28.462,28.037,28.302,1817827,0
2012-06-21,28.268,28.343,27.569,27.687,2401370,0
2012-06-22,27.875,28.343,27.749,28.268,2636456,0
2012-06-25,27.937,28.088,27.169,27.348,1918531,0
2012-06-26,27.424,27.832,27.125,27.56,3383054,0
2012-06-27,27.714,27.937,27.544,27.661,2287579,0
2012-06-28,27.536,27.637,27.1,27.448,1726393,0
2012-06-29,27.927,28.258,27.697,28.165,2375108,0
2012-07-02,28.31,28.368,27.731,27.937,1456297,0
2012-07-03,27.883,28.156,27.815,28.148,644866,0
2012-07-05,28.148,28.378,27.731,28.182,1324984,0
2012-07-06,28.063,28.191,27.312,27.416,2402584,0
2012-07-09,27.305,27.407,26.879,27.049,2008322,0
2012-07-10,27.1,27.299,26.528,26.75,2470794,0
2012-07-11,26.794,27.006,26.42,26.726,3101963,0
2012-07-12,26.461,26.573,26.07,26.42,2945454,0
2012-07-13,26.435,27.049,26.403,26.929,2182114,0
2012-07-16,26.904,27.075,26.608,26.863,1871361,0
2012-07-17,27.059,27.1,26.521,26.912,1647986,0
2012-07-18,26.947,27.892,26.863,27.731,1529536,0
2012-07-19,27.807,28.063,27.697,27.945,2177416,0
2012-07-20,27.927,27.927,27.355,27.578,1985845,0
2012-07-23,27.203,27.203,26.691,27.075,1575698,0
2012-07-24,27.109,27.152,26.573,26.794,2632107,0
2012-07-25,26.812,27.476,26.742,27.177,2338048,0
2012-07-26,27.766,28.106,27.492,27.646,1553227,0
2012-07-27,27.927,28.106,27.646,28.01,3338558,0
2012-07-30,28.019,28.447,27.823,28.403,3873237,0
2012-07-31,28.412,28.717,28.249,28.421,3313852,0
2012-08-01,28.668,28.812,28.343,28.598,2702536,0
2012-08-02,28.037,28.65,27.993,28.438,2124578,0
2012-08-03,28.949,29.619,28.471,29.545,3054142,0
2012-08-06,29.545,29.578,29.297,29.491,2270587,0
2012-08-07,29.536,29.912,29.482,29.706,2404184,0
2012-08-08,29.655,29.825,29.578,29.739,2042774,0
2012-08-09,29.596,29.868,29.499,29.681,2534986,0
2012-08-10,29.637,29.894,29.588,29.851,1590560,0
2012-08-13,29.764,29.894,29.554,29.8,1521528,0
2012-08-14,29.8,30.073,29.773,30.011,2018588,0
2012-08-15,29.927,30.217,29.895,30.097,1335113,0
2012-08-16,30.107,30.403,30.09,30.32,1127638,0
2012-08-17,30.412,30.558,30.234,30.42,1728602,0
2012-08-20,30.412,30.412,30.036,30.154,1565554,0
2012-08-21,30.284,30.44,30.104,30.114,1754002,0
2012-08-22,30.061,30.163,29.734,30.007,2246508,0
2012-08-23,30.096,30.096,29.676,29.683,1867966,0
2012-08-24,29.725,29.957,29.408,29.863,2883351,0
2012-08-27,29.923,30.045,29.589,29.709,1287716,0
2012-08-28,29.604,29.977,29.58,29.889,3434876,0
2012-08-29,29.776,30.053,29.734,29.871,1767211,0
2012-08-30,29.666,29.812,29.491,29.612,1110772,0
2012-08-31,29.871,30.061,29.546,29.881,1456817,0
2012-09-04,29.908,29.908,29.209,29.598,1910517,0
2012-09-05,29.442,29.666,29.295,29.303,1759918,0
2012-09-06,29.598,30.092,29.287,30.036,3255716,0
2012-09-07,29.889,29.898,29.657,29.812,2592164,0
2012-09-10,29.812,29.881,29.312,29.357,3140401,0
2012-09-11,29.408,29.519,28.865,29.295,2624897,0
2012-09-12,29.442,29.451,28.985,29.071,2133432,0
2012-09-13,29.021,29.598,29.021,29.536,2582347,0
2012-09-14,29.555,29.889,29.364,29.536,2298321,0
2012-09-17,29.509,29.692,29.217,29.398,2012656,0
2012-09-18,29.339,29.58,29.26,29.509,1561089,0
2012-09-19,29.451,29.58,29.149,29.416,2247977,0
2012-09-20,29.426,29.509,29.197,29.434,2721842,0
2012-09-21,29.509,29.589,29.244,29.295,3411376,0
2012-09-24,29.217,29.244,28.97,29.021,2101908,0
2012-09-25,29.149,29.209,28.273,28.324,1783636,0
2012-09-26,28.299,28.309,27.841,28.131,2951268,0
2012-09-27,28.228,28.469,28.039,28.309,2439064,0
2012-09-28,28.161,28.324,27.885,28.151,2342838,0
2012-10-01,28.221,28.521,28.178,28.29,3184865,0
2012-10-02,28.846,28.846,28.392,28.693,2649699,0
2012-10-03,28.737,28.839,28.469,28.573,1158344,0
2012-10-04,28.625,28.685,28.367,28.513,1504774,0
2012-10-05,28.588,28.763,28.461,28.588,2905979,0
2012-10-08,28.41,28.564,28.31,28.367,1217854,0
2012-10-09,28.212,28.309,27.833,27.911,2010588,0
2012-10-10,27.885,27.929,27.517,27.558,1923258,0
2012-10-11,27.749,27.868,27.524,27.558,1085875,0
2012-10-12,27.558,27.786,27.249,27.267,2173425,0
2012-10-15,27.404,27.731,27.316,27.687,1265548,0
2012-10-16,27.66,28.309,27.302,28.057,4130608,0
2012-10-17,27.911,28.132,27.833,27.963,2173415,0
2012-10-18,27.955,27.971,27.257,27.276,3655151,0
2012-10-19,27.31,27.334,26.785,26.957,2623668,0
2012-10-22,26.912,27.093,26.698,26.904,1782341,0
2012-10-23,26.698,27.325,26.654,27.204,2171190,0
2012-10-24,27.294,27.344,26.975,27.093,2588363,0
2012-10-25,27.24,27.404,26.957,27.008,1854756,0
2012-10-26,27.026,27.344,26.967,27.284,2200108,0
2012-10-31,27.316,27.437,26.886,26.948,2128963,0
2012-11-01,27.06,27.955,26.975,27.947,2424386,0
2012-11-02,27.929,27.955,27.473,27.637,2310969,0
2012-11-05,27.489,27.911,27.316,27.849,3409292,0
2012-11-06,27.989,28.66,27.911,28.504,2351608,0
2012-11-07,28.178,28.178,27.533,27.609,2220800,0
2012-11-08,27.618,27.911,27.413,27.437,1747247,0
2012-11-09,26.741,27.077,26.115,26.33,5993391,0
2012-11-12,26.321,26.475,25.797,26.097,4216350,0
2012-11-13,25.936,26.242,25.787,25.908,3424058,0
2012-11-14,25.977,26.25,25.639,25.72,3608350,0
2012-11-15,25.711,25.815,25.382,25.461,2922560,0
2012-11-16,25.461,25.502,24.868,25.255,4338268,0
2012-11-19,25.474,26.136,25.432,26.056,2919790,0
2012-11-20,25.955,26.127,25.579,25.778,2186675,0
2012-11-21,25.83,25.954,25.596,25.596,2993215,0
2012-11-23,25.823,26.099,25.71,26.099,985344,0
2012-11-26,26.02,26.187,25.683,25.847,2241100,0
2012-11-27,25.872,26.127,25.725,25.882,2130793,0
2012-11-28,25.847,26.465,25.49,26.335,4315298,0
2012-11-29,26.361,26.493,26.154,26.255,2101212,0
2012-11-30,26.187,26.561,26.187,26.475,2568499,0
2012-12-03,26.607,26.691,26.003,26.029,1865823,0
2012-12-04,26.048,26.074,25.725,25.954,2019114,0
2012-12-05,25.954,26.064,25.76,26.048,1963604,0
2012-12-06,26.064,26.571,26.038,26.552,2110831,0
2012-12-07,26.632,26.89,26.493,26.85,2291709,0
2012-12-10,26.761,27.126,26.7,26.971,2764439,0
2012-12-11,27.119,27.657,27.032,27.389,2967234,0
2012-12-12,27.519,27.848,27.476,27.589,3042166,0
2012-12-13,27.806,27.963,27.398,27.632,3584511,0
2012-12-14,27.545,27.773,27.41,27.537,2007992,0
2012-12-17,27.589,27.806,27.276,27.728,3427557,0
2012-12-18,27.796,28.258,27.623,28.128,4591500,0
2012-12-19,28.085,28.547,28.05,28.249,2673342,0
2012-12-20,28.214,28.466,28.004,28.396,1966206,0
2012-12-21,28.136,28.433,27.938,28.362,3665473,0
2012-12-24,28.163,28.36,27.938,28.336,751698,0
2012-12-26,28.303,28.497,28.197,28.336,1237431,0
2012-12-27,28.328,28.406,27.848,28.128,1617632,0
2012-12-28,27.938,28.249,27.806,27.947,1028757,0
2012-12-31,27.884,28.362,27.676,28.362,1849207,0
2013-01-02,28.885,29.371,28.816,29.371,2866168,0
2013-01-03,29.364,29.398,28.989,29.066,1704308,0
2013-01-04,29.155,29.155,28.718,28.903,2761468,0
2013-01-07,28.839,29.112,28.701,28.867,1978675,0
2013-01-08,28.764,28.83,28.18,28.353,2418199,0
2013-01-09,28.501,28.806,28.442,28.668,2790317,0
2013-01-10,28.816,29.199,28.773,29.199,2668628,0
2013-01-11,29.121,29.294,28.994,29.233,2584802,0
2013-01-14,29.041,29.199,28.7,28.816,3216928,0
2013-01-15,28.773,28.822,28.457,28.738,3156457,0
2013-01-16,28.747,29.138,28.573,29.031,2323813,0
2013-01-17,29.155,29.338,29.041,29.25,2875114,0
2013-01-18,29.121,29.233,28.904,29.181,2238696,0
2013-01-22,29.233,29.302,28.799,28.92,2441341,0
2013-01-23,28.989,29.017,28.701,28.848,1801413,0
2013-01-24,28.903,29.058,28.685,28.939,1566851,0
2013-01-25,28.964,29.172,28.903,28.981,2164096,0
2013-01-28,29.189,29.543,29.042,29.347,1579269,0
2013-01-29,29.242,29.311,28.964,29.225,883064,0
2013-01-30,29.443,29.492,29.181,29.388,1518464,0
2013-01-31,29.364,29.529,29.103,29.112,2013558,0
2013-02-01,29.52,30.044,29.324,30.044,2791312,0
2013-02-04,30.347,30.347,29.548,29.591,2033598,0
2013-02-05,29.721,29.93,29.52,29.781,1471436,0
2013-02-06,29.563,29.989,29.476,29.98,2019912,0
2013-02-07,30.26,30.26,29.451,29.538,2342290,0
2013-02-08,32.202,32.522,31.225,31.668,6941554,0
2013-02-11,31.498,31.722,31.366,31.713,4078359,0
2013-02-12,31.563,31.88,31.531,31.872,3377781,0
2013-02-13,31.751,32.088,31.751,32.001,2563820,0
2013-02-14,31.799,32.748,31.766,32.478,3436516,0
2013-02-15,32.419,32.585,32.009,32.266,2436593,0
2013-02-19,32.272,32.696,32.07,32.641,2985101,0
2013-02-20,32.582,32.721,31.993,32.026,2057992,0
2013-02-21,32.098,32.098,31.483,31.757,2760141,0
2013-02-22,32.114,32.483,31.939,32.396,2275998,0
2013-02-25,32.508,32.73,31.71,31.729,2321158,0
2013-02-26,31.879,32.106,31.658,32.017,3913425,0
2013-02-27,31.975,32.441,31.843,32.272,2494774,0
2013-02-28,32.317,32.59,32.036,32.045,1844192,0
2013-03-01,31.871,32.213,31.615,32.036,2631416,0
2013-03-04,32.168,32.196,31.788,31.93,1789354,0
2013-03-05,32.098,32.483,32.084,32.441,2066267,0
2013-03-06,32.467,32.508,32.131,32.317,1591390,0
2013-03-07,32.424,32.508,32.114,32.301,1864309,0
2013-03-08,32.483,32.688,32.301,32.378,2063063,0
2013-03-11,32.186,32.492,32.14,32.467,1549626,0
2013-03-12,32.333,32.641,32.122,32.36,2375788,0
2013-03-13,32.333,32.458,32.131,32.186,2165810,0
2013-03-14,32.35,32.845,32.254,32.281,1870743,0
2013-03-15,32.106,32.37,31.729,31.879,3029800,0
2013-03-18,31.454,31.821,31.313,31.651,1589177,0
2013-03-19,31.788,31.797,31.266,31.658,2001821,0
2013-03-20,31.913,32.045,31.692,31.946,1558887,0
2013-03-21,31.625,31.748,31.341,31.397,1365315,0
2013-03-22,31.606,31.843,31.413,31.806,1143656,0
2013-03-25,31.985,32.036,31.597,31.824,2026277,0
2013-03-26,31.956,32.355,31.921,32.254,1109938,0
2013-03-27,31.956,32.14,31.834,32.07,2060582,0
2013-03-28,32.063,32.333,31.913,32.309,1792574,0
2013-04-01,32.36,32.378,31.757,31.871,1639538,0
2013-04-02,31.895,31.921,31.536,31.71,2203527,0
2013-04-03,31.738,31.738,30.963,31.077,2959832,0
2013-04-04,31.033,31.405,30.805,31.331,2636389,0
2013-04-05,30.841,31.29,30.438,31.227,1918723,0
2013-04-08,31.165,31.423,30.937,31.369,1590714,0
2013-04-09,31.405,31.806,31.07,31.558,2102062,0
2013-04-10,31.666,32.309,31.651,32.281,2332024,0
2013-04-11,32.131,32.508,32.063,32.247,1740822,0
2013-04-12,32.203,32.203,31.67,31.899,1491671,0
2013-04-15,31.692,32.017,31.445,31.52,1557942,0
2013-04-16,31.634,32.009,31.445,31.895,1529072,0
2013-04-17,31.42,31.541,30.485,30.692,3838684,0
2013-04-18,31.017,31.025,30.014,30.078,3106692,0
2013-04-19,29.954,30.261,29.628,30.171,2445617,0
2013-04-22,30.217,30.692,29.912,30.499,2010980,0
2013-04-23,30.683,31.237,30.614,31.105,1577705,0
2013-04-24,31.413,31.527,31.085,31.413,1249168,0
2013-04-25,31.568,31.93,31.413,31.885,1942647,0
2013-04-26,31.871,31.871,31.237,31.282,2273633,0
2013-04-29,31.322,31.674,31.217,31.597,1231550,0
2013-04-30,31.558,32.001,31.413,32.001,1576508,0
2013-05-01,31.904,32.026,31.658,31.72,1196612,0
2013-05-02,31.71,32.213,31.634,32.168,2646541,0
2013-05-03,33.133,33.311,32.705,32.993,4732153,0
2013-05-06,32.782,33.274,32.773,32.871,3341914,0
2013-05-07,32.853,32.942,32.474,32.651,2218514,0
2013-05-08,32.661,33.01,32.567,32.915,1712390,0
2013-05-09,32.819,32.915,32.501,32.598,5661180,0
2013-05-10,32.623,32.782,32.467,32.696,5262347,0
2013-05-13,32.508,32.845,32.396,32.651,4931167,0
2013-05-14,32.765,32.889,32.536,32.862,1899464,0
2013-05-15,32.773,33.362,32.705,33.065,2559910,0
2013-05-16,33,33.337,32.993,33.019,1636504,0
2013-05-17,33.237,33.29,32.651,32.891,3379563,0
2013-05-20,32.828,33.05,32.476,32.535,2277790,0
2013-05-21,32.516,32.828,32.447,32.525,2241428,0
2013-05-22,32.545,32.872,32.057,32.217,2603228,0
2013-05-23,32.057,32.412,31.897,32.234,2225451,0
2013-05-24,32.083,32.268,31.764,32.217,1630691,0
2013-05-28,32.481,32.722,32.19,32.323,1205762,0
2013-05-29,32.571,32.774,32.208,32.456,2286951,0
2013-05-30,32.563,33.146,32.499,33.031,1834905,0
2013-05-31,32.829,33.016,32.354,32.354,2006925,0
2013-06-03,32.374,32.705,32.234,32.679,1899678,0
2013-06-04,33.891,34.018,32.589,32.9,5440855,0
2013-06-05,32.73,32.9,32.296,32.323,2017833,0
2013-06-06,32.431,32.447,31.701,32.116,2375131,0
2013-06-07,32.296,32.581,32.011,32.554,1452954,0
2013-06-10,32.554,32.863,32.476,32.66,2226685,0
2013-06-11,32.357,32.907,32.057,32.614,2999388,0
2013-06-12,32.917,32.917,32.234,32.234,2245998,0
2013-06-13,32.259,33.104,32.074,33.041,1735084,0
2013-06-14,33.012,33.196,32.688,32.855,1438878,0
2013-06-17,33.104,33.547,33.041,33.307,1827646,0
2013-06-18,33.253,33.787,33.253,33.741,1546597,0
2013-06-19,33.715,33.847,33.155,33.182,1509725,0
2013-06-20,32.722,32.864,32.172,32.323,2149674,0
2013-06-21,32.412,32.747,32.268,32.597,2885199,0
2013-06-24,32.393,32.49,32.066,32.2,1709259,0
2013-06-25,32.554,32.738,32.305,32.651,1614581,0
2013-06-26,32.969,33.096,32.481,32.774,1253229,0
2013-06-27,32.952,33.174,32.713,32.9,3460624,0
2013-06-28,32.73,33.298,32.651,33.041,3184200,0
2013-07-01,33.325,33.483,32.978,33.146,1490463,0
2013-07-02,33.041,33.727,33.004,33.219,1599280,0
2013-07-03,33.112,33.67,32.986,33.528,815978,0
2013-07-05,33.76,34,33.44,33.909,1011525,0
2013-07-08,34.079,34.123,33.05,33.209,2035473,0
2013-07-09,33.468,33.592,33.27,33.528,1295165,0
2013-07-10,33.404,33.741,33.369,33.731,1860642,0
2013-07-11,34.195,34.626,33.98,34.521,2131685,0
2013-07-12,34.541,35.072,34.438,34.982,2077896,0
2013-07-15,34.956,35.133,34.802,34.921,1192243,0
2013-07-16,34.991,35.187,34.939,35.133,2066406,0
2013-07-17,35.275,35.585,35.097,35.47,2978997,0
2013-07-18,35.604,35.604,35.106,35.508,1935939,0
2013-07-19,35.41,35.508,35.079,35.365,1893700,0
2013-07-22,35.552,35.604,35.162,35.285,1380950,0
2013-07-23,35.517,35.825,35.34,35.489,1707419,0
2013-07-24,35.72,35.72,34.834,35.02,1986154,0
2013-07-25,35.097,35.245,34.914,35.196,1699708,0
2013-07-26,34.858,35.115,34.575,34.849,2734136,0
2013-07-29,34.673,34.964,34.622,34.779,1878256,0
2013-07-30,34.876,34.982,34.709,34.815,2459275,0
2013-07-31,34.905,35.375,34.789,35.25,3499546,0
2013-08-01,36.368,37.06,36.03,36.98,4290417,0
2013-08-02,36.553,36.792,36.403,36.792,3419610,0
2013-08-05,36.618,36.989,36.618,36.971,1791738,0
2013-08-06,36.811,36.971,36.488,36.642,1538744,0
2013-08-07,36.618,36.626,36.233,36.378,1530735,0
2013-08-08,36.66,36.695,36.216,36.233,1764806,0
2013-08-09,36.225,36.378,35.921,36.022,1153033,0
2013-08-12,35.921,36.322,35.921,36.156,1455257,0
2013-08-13,36.269,36.368,35.835,36.261,1518336,0
2013-08-14,36.19,36.19,35.765,35.789,1300524,0
2013-08-15,35.48,35.489,34.855,34.956,2293093,0
2013-08-16,34.815,35.346,34.794,35.048,1755790,0
2013-08-19,34.888,35.273,34.817,34.836,1288058,0
2013-08-20,34.907,35.167,34.836,35.005,1004316,0
2013-08-21,34.878,34.924,34.422,34.761,1403493,0
2013-08-22,34.781,35.033,34.442,34.958,703297,0
2013-08-23,34.958,35.042,34.626,34.976,2167411,0
2013-08-26,35.033,35.264,34.826,35.061,1157071,0
2013-08-27,34.719,34.897,34.485,34.494,1707689,0
2013-08-28,34.54,35.042,34.494,34.883,1209694,0
2013-08-29,34.817,35.137,34.743,34.932,1326151,0
2013-08-30,34.941,35.023,34.404,34.735,1689882,0
2013-09-03,35.075,35.584,34.781,35.075,2362022,0
2013-09-04,34.549,35.675,34.54,35.415,2601551,0
2013-09-05,35.307,35.4,34.817,35.005,3066653,0
2013-09-06,35.264,35.273,34.61,34.817,2283352,0
2013-09-09,34.976,35.101,34.7,34.851,1365894,0
2013-09-10,35.147,35.334,35.042,35.291,1230214,0
2013-09-11,35.176,35.458,35.111,35.291,1110438,0
2013-09-12,35.291,35.468,35.023,35.325,1067801,0
2013-09-13,35.362,35.468,35.192,35.443,553617,0
2013-09-16,35.799,35.934,35.614,35.863,1633941,0
2013-09-17,36.025,36.239,36.017,36.049,992418,0
2013-09-18,36.041,36.195,35.721,36.186,942692,0
2013-09-19,36.247,36.319,36.017,36.204,1128289,0
2013-09-20,36.221,36.348,36.017,36.017,2443581,0
2013-09-23,36.104,36.275,35.872,36.096,1430678,0
2013-09-24,36.668,36.812,36.257,36.642,1862326,0
2013-09-25,36.652,36.686,36.034,36.114,1648120,0
2013-09-26,36.435,36.552,36.096,36.328,1443597,0
2013-09-27,36.124,36.221,35.98,36.068,1027686,0
2013-09-30,35.791,36.257,35.559,36.059,2119287,0
2013-10-01,36.077,36.365,35.892,36.068,1525667,0
2013-10-02,35.766,36.009,35.541,35.702,1114220,0
2013-10-03,35.575,35.702,35.061,35.352,1541321,0
2013-10-04,35.291,35.507,35.192,35.256,2061027,0
2013-10-07,35.013,35.488,34.743,35.334,1652090,0
2013-10-08,35.307,35.425,34.626,34.808,2068337,0
2013-10-09,34.941,35.061,34.422,34.743,1544885,0
2013-10-10,34.967,35.604,34.907,35.523,1498518,0
2013-10-11,35.425,35.998,35.307,35.892,933613,0
2013-10-14,35.775,36.247,35.775,36.151,952270,0
2013-10-15,35.882,36.068,35.352,35.408,1824321,0
2013-10-16,35.559,35.748,35.316,35.721,2125752,0
2013-10-17,35.452,36.059,35.2,35.972,1153047,0
2013-10-18,36.034,36.068,35.666,36.068,1350363,0
2013-10-21,36.186,36.356,36.041,36.247,832273,0
2013-10-22,36.319,36.365,35.837,36.265,1659504,0
2013-10-23,36.017,36.104,34.692,34.851,2980275,0
2013-10-24,35.013,35.167,34.843,34.897,3029932,0
2013-10-25,35.052,35.075,34.501,34.79,2342411,0
2013-10-28,34.8,35.507,34.8,35.273,2133906,0
2013-10-29,35.381,36.168,35.381,36.059,3456355,0
2013-10-30,36.16,36.338,35.584,35.757,3029212,0
2013-10-31,37.859,39.472,37.42,38.449,11797980,0
2013-11-01,38.595,38.718,37.849,38.073,4631304,0
2013-11-04,38.063,38.147,37.814,38.147,2255038,0
2013-11-05,37.975,38.371,37.753,38.181,1890242,0
2013-11-06,38.208,38.575,38.047,38.459,1293734,0
2013-11-07,38.54,38.547,37.698,37.734,1634952,0
2013-11-08,37.789,38.441,37.672,38.387,1722200,0
2013-11-11,38.216,38.522,38.091,38.449,1199753,0
2013-11-12,38.254,39.013,38.225,38.935,2349003,0
2013-11-13,38.646,38.896,38.371,38.878,2730114,0
2013-11-14,38.791,38.935,38.478,38.86,2620339,0
2013-11-15,38.886,39.032,38.53,39.032,1715720,0
2013-11-18,38.164,39.103,38.129,38.8,3022608,0
2013-11-19,38.786,38.805,38.307,38.38,1620350,0
2013-11-20,38.099,38.805,38.08,38.604,2061620,0
2013-11-21,38.749,39.571,38.56,39.552,1841319,0
2013-11-22,39.455,39.615,38.957,39.533,2009757,0
2013-11-25,39.66,39.699,39.082,39.562,1944930,0
2013-11-26,39.488,39.632,39.226,39.244,2393512,0
2013-11-27,39.11,39.281,38.695,39.166,1371037,0
2013-11-29,39.064,39.397,39.02,39.064,883728,0
2013-12-02,39.219,39.219,38.524,38.577,1869354,0
2013-12-03,38.621,38.805,38.171,38.479,3240035,0
2013-12-04,38.46,38.695,37.972,38.281,2051202,0
2013-12-05,38.488,38.577,37.955,38.199,2084557,0
2013-12-06,38.749,39.347,38.505,39.308,2084890,0
2013-12-09,39.183,39.464,38.957,39.082,2300759,0
2013-12-10,39.192,39.192,38.705,38.813,941491,0
2013-12-11,38.805,38.892,37.865,38.037,2669211,0
2013-12-12,38.479,38.505,37.865,37.875,1799318,0
2013-12-13,37.891,37.955,37.277,37.475,2618136,0
2013-12-16,37.559,37.827,37.475,37.686,2036572,0
2013-12-17,37.629,38.071,37.485,37.845,2368246,0
2013-12-18,37.818,38.405,37.421,38.397,3675800,0
2013-12-19,38.524,38.686,38.289,38.524,2405592,0
2013-12-20,38.47,39.271,38.423,39.183,12314626,0
2013-12-23,39.435,39.876,39.166,39.775,2274607,0
2013-12-24,39.758,40.166,39.571,40.089,1172248,0
2013-12-26,40.356,40.365,39.86,40.02,1268730,0
2013-12-27,40.067,40.147,39.837,39.958,868698,0
2013-12-30,39.904,40.347,39.833,40.122,776887,0
2013-12-31,40.292,40.562,40.218,40.383,903593,0
2014-01-02,40.208,40.208,39.71,39.86,1274703,0
2014-01-03,40.004,40.293,39.876,40.192,1255674,0
2014-01-06,40.166,40.327,40.004,40.112,1510096,0
2014-01-07,40.337,40.66,40.122,40.337,1682296,0
2014-01-08,40.383,40.941,40.192,40.87,2161906,0
2014-01-09,40.861,41.059,40.492,40.805,1586552,0
2014-01-10,40.951,41.031,40.511,40.668,1739700,0
2014-01-13,40.579,41.364,40.562,40.745,2471637,0
2014-01-14,40.98,41.627,40.843,41.607,2093169,0
2014-01-15,41.599,41.871,41.483,41.817,1355058,0
2014-01-16,41.792,41.835,41.511,41.753,6518414,0
2014-01-17,41.511,42.169,41.464,41.691,2671994,0
2014-01-21,41.691,42.078,41.511,41.734,1568154,0
2014-01-22,41.783,41.96,41.529,41.564,2564705,0
2014-01-23,41.491,41.607,40.529,40.599,3958629,0
2014-01-24,40.258,40.521,39.741,39.775,2280592,0
2014-01-27,39.868,40.131,39.59,39.758,1485110,0
2014-01-28,39.851,40.66,39.724,40.655,2545997,0
2014-01-29,40.31,40.941,40.166,40.258,2227512,0
2014-01-30,40.636,41.177,40.392,40.932,3243898,0
2014-01-31,40.492,40.853,39.775,40.482,3191389,0
2014-02-03,40.562,40.599,39.183,39.363,6699176,0
2014-02-04,39.455,39.515,38.966,39.355,7252958,0
2014-02-05,39.253,39.59,38.93,39.435,1557727,0
2014-02-06,39.488,39.767,39.298,39.445,7159193,0
2014-02-07,39.741,40.132,39.533,40.102,7797907,0
2014-02-10,40.258,40.497,40.102,40.392,1406601,0
2014-02-11,40.122,40.537,39.86,40.472,2081972,0
2014-02-12,40.609,42.404,40.482,41.106,2050626,0
2014-02-13,40.905,41.372,40.796,41.34,1589223,0
2014-02-14,41.296,41.448,41.096,41.296,1519036,0
2014-02-18,40.915,41.14,40.787,41.059,1843311,0
2014-02-19,40.69,41.253,40.61,40.836,1900726,0
2014-02-20,40.864,41.155,40.562,41.109,2591021,0
2014-02-21,41.155,41.362,40.954,41.165,1544166,0
2014-02-24,41.31,41.538,41.155,41.173,2445774,0
2014-02-25,41.165,41.41,40.766,41.235,3606706,0
2014-02-26,41.273,41.873,41.036,41.41,2536534,0
2014-02-27,41.347,41.58,40.026,41.482,2065801,0
2014-02-28,41.555,41.701,41.119,41.429,1167774,0
2014-03-03,40.945,41.199,40.492,40.882,1256280,0
2014-03-04,40.882,42.155,40.738,42.119,3413051,0
2014-03-05,41.972,42.401,41.91,42.336,2390662,0
2014-03-06,42.319,42.718,42.218,42.429,1350497,0
2014-03-07,42.583,42.628,42.254,42.363,1650137,0
2014-03-10,42.345,42.491,42.019,42.302,928251,0
2014-03-11,42.491,42.491,41.873,42.019,727608,0
2014-03-12,41.882,42.391,41.657,42.218,1173140,0
2014-03-13,42.438,42.6,41.854,41.982,3474746,0
2014-03-14,41.991,42.145,41.774,41.901,2066733,0
2014-03-17,41.991,42.6,41.991,42.465,1182200,0
2014-03-18,42.555,43.112,42.382,43.102,1149165,0
2014-03-19,42.972,43.361,42.755,42.992,1290036,0
2014-03-20,42.903,43.754,42.765,43.73,1332051,0
2014-03-21,44.085,44.085,43.13,43.156,2290789,0
2014-03-24,43.337,43.376,42.791,43.238,1355246,0
2014-03-25,43.366,43.649,43.147,43.347,1344266,0
2014-03-26,43.502,43.745,42.809,42.884,1478626,0
2014-03-27,42.818,42.946,42.074,42.247,1886775,0
2014-03-28,42.382,42.982,42.273,42.674,863699,0
2014-03-31,42.992,43.555,42.992,43.437,1672126,0
2014-04-01,43.646,43.692,43.301,43.517,1598054,0
2014-04-02,43.476,43.918,43.291,43.9,1904664,0
2014-04-03,44.229,44.592,43.918,44.174,1845697,0
2014-04-04,44.501,44.574,42.737,42.912,1859791,0
2014-04-07,42.903,43.199,42.41,42.666,1709323,0
2014-04-08,42.666,43.408,42.608,43.283,1224078,0
2014-04-09,43.555,43.983,43.417,43.938,1415360,0
2014-04-10,43.948,44.047,42.711,42.711,1555876,0
2014-04-11,42.354,42.8,42.136,42.254,1772519,0
2014-04-14,43.13,43.189,41.991,42.382,1468308,0
2014-04-15,42.51,43.01,42.2,42.903,1327028,0
2014-04-16,42.955,42.955,41.538,42.247,2058865,0
2014-04-17,42.336,43.283,42.292,43.046,1477987,0
2014-04-21,42.982,43.446,42.711,43.291,1088049,0
2014-04-22,43.555,43.71,43.301,43.565,1169466,0
2014-04-23,43.594,43.881,43.456,43.692,1158518,0
2014-04-24,43.938,44.075,43.535,44.01,2682055,0
2014-04-25,43.831,43.958,42.782,42.894,2821007,0
2014-04-28,43.093,43.476,42.354,42.692,1916610,0
2014-04-29,42.928,43.385,42.692,43.01,1653034,0
2014-04-30,42.955,43.265,42.638,43.238,1621369,0
2014-05-01,43.265,43.446,42.345,42.438,2288245,0
2014-05-02,42.311,42.884,42.311,42.536,1585326,0
2014-05-05,42.254,42.591,41.962,42.528,1838284,0
2014-05-06,42.591,42.903,42.028,42.155,2131015,0
2014-05-07,42.283,42.711,41.607,42.648,2320039,0
2014-05-08,42.482,43.417,42.391,42.818,1410631,0
2014-05-09,42.874,42.926,42.204,42.638,1757439,0
2014-05-12,42.836,43.417,42.774,43.357,1490159,0
2014-05-13,43.357,43.471,42.648,42.648,1655543,0
2014-05-14,42.746,42.746,42.238,42.247,1439014,0
2014-05-15,42.193,42.228,41.337,41.7,1668367,0
2014-05-16,41.691,42.263,41.547,42.2,1970209,0
2014-05-19,42.454,42.682,42.086,42.526,1765771,0
2014-05-20,42.526,42.627,42.045,42.16,1216663,0
2014-05-21,42.288,42.637,42.193,42.473,1081821,0
2014-05-22,42.608,43.176,42.426,42.562,1898191,0
2014-05-23,42.518,42.81,42.342,42.765,1086186,0
2014-05-27,42.956,43.306,42.765,43.278,1243073,0
2014-05-28,43.306,43.523,43.076,43.313,1175537,0
2014-05-29,43.482,43.591,43.176,43.361,3931381,0
2014-05-30,43.443,43.708,43.223,43.627,1043766,0
2014-06-02,43.124,43.514,42.913,43.306,1306567,0
2014-06-03,43.115,43.645,43.115,43.472,1467329,0
2014-06-04,43.213,43.791,43.176,43.772,988758,0
2014-06-05,43.9,44.341,43.532,44.241,1452555,0
2014-06-06,44.451,44.855,44.296,44.588,2635271,0
2014-06-09,44.514,45.213,44.395,45.184,1774421,0
2014-06-10,45.037,45.357,44.955,45.294,4075527,0
2014-06-11,45.229,45.569,45.084,45.331,1562318,0
2014-06-12,45.109,45.414,44.883,45.056,1269889,0
2014-06-13,45.194,45.395,44.909,45.037,1094858,0
2014-06-16,44.826,45.1,44.552,44.79,1705105,0
2014-06-17,44.689,45.289,44.689,45.221,1051549,0
2014-06-18,45.269,45.312,44.588,45.1,1424882,0
2014-06-19,45.204,45.204,44.799,45.084,3012998,0
2014-06-20,45.194,45.331,45.046,45.239,2423660,0
2014-06-23,45.239,45.523,45.029,45.347,1096901,0
2014-06-24,45.284,45.452,44.636,44.689,1921362,0
2014-06-25,44.617,44.817,44.331,44.763,915908,0
2014-06-26,44.754,44.79,44.02,44.395,1046509,0
2014-06-27,44.241,44.636,44.148,44.598,910556,0
2014-06-30,44.643,44.817,44.514,44.736,999817,0
2014-07-01,45.02,45.858,44.661,45.615,1919130,0
2014-07-02,45.46,45.707,45.366,45.46,872980,0
2014-07-03,45.542,45.782,45.533,45.669,542862,0
2014-07-07,45.679,45.782,45.269,45.331,1787190,0
2014-07-08,45.386,45.419,45,45.184,1187175,0
2014-07-09,45.249,45.505,45.084,45.495,1098346,0
2014-07-10,44.855,45.495,44.588,45.155,1228806,0
2014-07-11,45.094,45.194,44.717,44.982,1351728,0
2014-07-14,45.269,45.366,44.883,44.982,1131273,0
2014-07-15,45.056,45.119,44.212,44.542,1591956,0
2014-07-16,44.754,45.01,44.648,44.681,1309339,0
2014-07-17,44.514,44.78,44.12,44.129,990080,0
2014-07-18,44.36,44.77,44.313,44.488,1305146,0
2014-07-21,44.287,44.681,44.287,44.496,796827,0
2014-07-22,44.763,44.955,44.552,44.799,1115505,0
2014-07-23,44.542,44.561,43.124,43.176,1835975,0
2014-07-24,43.26,43.552,43.176,43.252,1524467,0
2014-07-25,42.904,43.04,41.581,42.069,3535065,0
2014-07-28,42.141,42.316,41.49,42.279,2026926,0
2014-07-29,42.351,42.782,42.269,42.388,1757336,0
2014-07-30,42.591,42.718,42.205,42.388,1300197,0
2014-07-31,43.076,43.076,41.037,41.261,4050169,0
2014-08-01,43.213,43.213,41.857,42.196,3245889,0
2014-08-04,42.132,42.444,41.737,42.379,1803752,0
2014-08-05,42.388,42.655,42.086,42.351,1527801,0
2014-08-06,42.178,42.913,42.16,42.755,2137944,0
2014-08-07,42.647,42.984,41.648,41.766,2198866,0
2014-08-08,41.949,42.215,41.719,42.132,1520193,0
2014-08-11,42.351,42.765,42.142,42.407,1017475,0
2014-08-12,42.388,42.741,42.251,42.692,1251486,0
2014-08-13,42.737,43.096,42.608,43.096,1125061,0
2014-08-14,43.096,43.269,42.913,43.15,1095995,0
2014-08-15,43.371,43.7,42.939,43.413,886899,0
2014-08-18,43.405,43.482,42.837,43.105,2315348,0
2014-08-19,43.165,43.513,43.111,43.451,1375255,0
2014-08-20,43.395,43.996,43.35,43.951,1593760,0
2014-08-21,44.052,44.162,43.741,44.133,1266038,0
2014-08-22,43.96,44.31,43.754,44.111,1118732,0
2014-08-25,44.327,44.327,43.941,44.061,1172225,0
2014-08-26,44.024,44.327,44.024,44.162,688369,0
2014-08-27,44.199,44.273,43.709,44.014,779237,0
2014-08-28,43.823,44.402,43.737,44.346,969969,0
2014-08-29,44.596,45.141,44.549,45.096,2311176,0
2014-09-02,45.158,45.253,44.735,45.043,2192169,0
2014-09-03,44.966,45.103,44.799,44.855,1206507,0
2014-09-04,44.927,45.243,44.749,44.9,1005963,0
2014-09-05,44.993,45.112,44.752,45.112,741251,0
2014-09-08,45.002,45.335,44.91,45.224,1265976,0
2014-09-09,45.243,45.273,44.836,44.892,798727,0
2014-09-10,44.763,44.799,44.241,44.596,1384531,0
2014-09-11,44.468,44.846,44.356,44.68,757021,0
2014-09-12,44.66,44.744,43.902,44.024,1052546,0
2014-09-15,44.162,44.273,43.627,43.691,972558,0
2014-09-16,43.662,44.443,43.413,44.384,1141330,0
2014-09-17,44.458,45.022,44.278,44.706,1415693,0
2014-09-18,44.883,45.519,44.728,45.424,1173916,0
2014-09-19,45.622,45.622,44.684,44.726,1510547,0
2014-09-22,44.754,44.809,44.171,44.327,1290240,0
2014-09-23,44.237,44.615,43.856,43.866,2216767,0
2014-09-24,43.987,44.31,43.856,44.124,876758,0
2014-09-25,44.115,44.181,43.34,43.729,1338474,0
2014-09-26,43.902,44.124,43.629,43.96,855824,0
2014-09-29,43.572,44.093,43.572,43.883,1627687,0
2014-09-30,43.841,44.124,43.359,43.617,2796976,0
2014-10-01,43.542,43.645,42.388,42.545,3266393,0
2014-10-02,42.574,42.823,41.781,42.739,2903364,0
2014-10-03,43.111,43.2,42.574,42.6,2300864,0
2014-10-06,42.952,43.03,42.167,42.464,1823196,0
2014-10-07,42.093,42.478,41.484,41.488,2280060,0
2014-10-08,41.411,42.804,41.287,42.667,2575108,0
2014-10-09,42.629,42.758,42.012,42.057,2807223,0
2014-10-10,37.22,37.928,36.036,36.896,14885054,0
2014-10-13,36.728,36.997,35.204,35.731,6781099,0
2014-10-14,36.081,36.619,34.991,35.287,7333201,0
2014-10-15,34.594,35.461,34.216,34.845,5172584,0
2014-10-16,34.151,36.792,34.095,36.193,6720959,0
2014-10-17,36.609,36.959,35.39,35.454,3948870,0
2014-10-20,35.305,36.158,35.092,36.128,3959687,0
2014-10-21,36.561,37.546,36.448,37.485,4288872,0
2014-10-22,37.632,37.706,36.9,36.91,2316625,0
2014-10-23,37.133,37.725,37.106,37.253,2101729,0
2014-10-24,37.21,38.012,37.21,37.901,1900331,0
2014-10-27,37.816,38.099,37.429,38.022,3431955,0
2014-10-28,38.114,38.696,37.891,38.677,2029568,0
2014-10-29,38.51,39.037,38.056,38.99,4751351,0
2014-10-30,38.677,38.677,37.364,37.947,3873937,0
2014-10-31,41.362,41.687,39.285,39.813,8048123,0
2014-11-03,39.803,40.358,39.645,39.905,2388738,0
2014-11-04,39.876,40.154,39.344,39.6,1685535,0
2014-11-05,39.823,40.278,39.507,40.252,1385709,0
2014-11-06,40.358,40.626,39.86,40.182,2022688,0
2014-11-07,40.207,40.247,39.444,39.841,2262991,0
2014-11-10,39.915,40.302,39.73,40.163,1432173,0
2014-11-11,40.274,40.32,39.915,40.063,1255773,0
2014-11-12,39.951,40.237,39.72,40.063,4068309,0
2014-11-13,40.217,40.386,39.554,39.609,1773464,0
2014-11-14,39.525,40.063,39.348,40.043,1551260,0
2014-11-17,39.876,40.32,39.722,40.316,1771797,0
2014-11-18,40.257,40.837,40.172,40.661,4132744,0
2014-11-19,40.593,40.789,40.064,40.174,1589978,0
2014-11-20,40.064,40.565,39.85,40.26,1401119,0
2014-11-21,40.882,40.956,40.296,40.763,1595586,0
2014-11-24,41.197,41.197,40.603,41.021,1838151,0
2014-11-25,41.235,41.338,40.882,41.077,1786416,0
2014-11-26,41.021,41.981,41.021,41.943,1542685,0
2014-11-28,42.083,42.158,41.627,42.037,806514,0
2014-12-01,41.943,42.428,41.569,41.647,2050567,0
2014-12-02,41.598,41.627,40.986,41.569,2826884,0
2014-12-03,41.841,43.524,41.832,43.379,3431252,0
2014-12-04,43.404,43.404,42.679,42.846,1715474,0
2014-12-05,42.895,43.136,42.699,43.1,1304137,0
2014-12-08,42.875,43.128,41.916,42.162,1718486,0
2014-12-09,41.878,42.4,41.71,42.279,5240487,0
2014-12-10,42.259,42.326,41.208,41.414,2393672,0
2014-12-11,42.856,42.856,41.526,41.607,1458385,0
2014-12-12,41.225,41.517,40.676,40.686,1448861,0
2014-12-15,40.901,41.767,40.13,40.155,2336654,0
2014-12-16,40.13,41.217,40.016,40.13,1973116,0
2014-12-17,40.13,40.763,39.738,40.694,2620657,0
2014-12-18,41.589,42.288,41.077,42.046,2399219,0
2014-12-19,42.092,42.352,41.647,42.158,3124411,0
2014-12-22,42.316,42.67,41.953,42.493,1316018,0
2014-12-23,42.895,43.321,42.586,42.633,1864107,0
2014-12-24,42.799,43.015,42.476,42.679,592955,0
2014-12-26,42.699,42.904,42.529,42.557,518276,0
2014-12-29,42.529,42.699,42.233,42.381,965865,0
2014-12-30,42.167,42.419,42.074,42.101,1300912,0
2014-12-31,42.361,42.633,41.981,42,1207806,0
2015-01-02,42.233,42.457,41.355,41.777,1064305,0
2015-01-05,41.579,41.692,40.815,40.845,1076238,0
2015-01-06,40.744,41.004,39.84,40.054,1517196,0
2015-01-07,40.444,40.522,39.812,40.277,1120942,0
2015-01-08,40.522,41.569,40.492,41.561,1631644,0
2015-01-09,41.767,41.841,41.134,41.449,1101127,0
2015-01-12,41.188,41.374,40.565,40.994,1141720,0
2015-01-13,41.794,42.381,40.641,40.938,2536057,0
2015-01-14,40.704,42.056,40.556,41.906,3309822,0
2015-01-15,42.503,42.67,41.338,41.394,1834626,0
2015-01-16,41.245,41.878,41.106,41.747,1818768,0
2015-01-20,42.101,42.279,41.637,42.138,1788216,0
2015-01-21,42.074,43.1,41.878,42.986,1763343,0
2015-01-22,43.312,43.452,42.381,43.331,2016596,0
2015-01-23,43.433,43.433,42.856,43.331,1244498,0
2015-01-26,43.109,43.583,42.837,43.564,1063662,0
2015-01-27,43.07,43.302,42.493,42.633,1841803,0
2015-01-28,42.967,43.491,42.538,42.557,2168963,0
2015-01-29,42.39,43.1,39.57,42.689,2081214,0
2015-01-30,43.564,44.076,41.935,41.99,3637904,0
2015-02-02,42.065,42.269,41.067,41.679,2832329,0
2015-02-03,41.925,42.503,41.728,42.442,2918404,0
2015-02-04,42.214,43.452,42.214,43.136,3882438,0
2015-02-05,44.215,45.781,44.215,45.659,19516188,0
2015-02-06,45.714,46.068,45.043,45.285,29956619,0
2015-02-09,44.922,45.359,44.434,44.577,3682147,0
2015-02-10,44.931,45.538,44.541,45.508,3946086,0
2015-02-11,45.508,45.676,45.173,45.5,2695294,0
2015-02-12,45.967,46.58,45.542,46.533,4799980,0
2015-02-13,47.958,48.116,46.58,47.213,4136970,0
2015-02-17,47,47.512,46.718,47.401,3593806,0
2015-02-18,47.175,47.315,46.85,47.213,2344041,0
2015-02-19,47.24,47.425,46.883,47.379,2692046,0
2015-02-20,47.088,47.755,46.874,47.75,3343859,0
2015-02-23,47.463,47.623,47.201,47.463,2032355,0
2015-02-24,47.567,48.403,47.444,48.316,2983090,0
2015-02-25,48.167,48.326,47.847,48.148,2345748,0
2015-02-26,48.271,48.345,47.885,48.256,2159286,0
2015-02-27,48.064,48.449,47.866,48.072,1748089,0
2015-03-02,48.393,49.171,48.281,49.141,2061652,0
2015-03-03,48.758,48.927,47.997,48.223,2806177,0
2015-03-04,48.082,48.326,47.679,48.271,2502545,0
2015-03-05,48.449,48.504,47.425,47.708,4741663,0
2015-03-06,47.379,47.988,47.351,47.587,2720644,0
2015-03-09,47.801,48.214,47.567,48.129,1950522,0
2015-03-10,47.539,47.726,46.443,46.443,3083040,0
2015-03-11,46.235,46.535,45.757,45.956,6043646,0
2015-03-12,45.56,46.667,45.551,46.591,4309945,0
2015-03-13,46.676,46.79,45.73,46.435,3327909,0
2015-03-16,46.864,47.379,46.601,47.286,2283698,0
2015-03-17,47.145,47.145,46.32,46.631,2136202,0
2015-03-18,46.477,47.191,45.747,47.079,2549258,0
2015-03-19,47.015,47.399,46.658,47.163,2250743,0
2015-03-20,47.492,48.036,47.201,47.698,4456586,0
2015-03-23,47.82,48.026,47.23,47.24,1952658,0
2015-03-24,47.294,47.557,46.497,46.526,4558118,0
2015-03-25,46.535,46.721,45.054,45.092,3143405,0
2015-03-26,44.688,45.449,43.967,45.205,2732162,0
2015-03-27,45.082,46.405,44.941,46.141,1823930,0
2015-03-30,46.235,47.043,46.123,46.78,2190273,0
2015-03-31,46.555,46.631,45.786,45.851,3137876,0
2015-04-01,45.757,45.822,44.876,45.297,2315265,0
2015-04-02,45.362,45.711,45.064,45.175,1409596,0
2015-04-06,44.885,45.475,44.239,45.307,1673019,0
2015-04-07,45.401,46.095,45.222,45.868,1789320,0
2015-04-08,45.671,45.982,45.458,45.868,2188672,0
2015-04-09,45.671,46.4,45.671,46.32,1501350,0
2015-04-10,46.467,46.975,46.262,46.883,1984226,0
2015-04-13,46.92,47.025,46.244,46.443,2146226,0
2015-04-14,46.235,46.348,45.691,45.757,2129268,0
2015-04-15,45.841,47.117,45.681,46.985,1959970,0
2015-04-16,46.631,47.23,46.565,47.127,1862735,0
2015-04-17,46.649,46.721,45.888,46.132,1815719,0
2015-04-20,46.282,46.731,46.217,46.516,1019732,0
2015-04-21,46.79,46.79,45.907,46.156,2531687,0
2015-04-22,46.376,46.376,45.588,46.226,1768398,0
2015-04-23,45.092,45.841,44.848,45.541,2430555,0
2015-04-24,45.307,45.326,44.088,44.379,2707824,0
2015-04-27,44.484,44.979,44.257,44.397,1537789,0
2015-04-28,44.387,45.035,44.134,44.95,1967650,0
2015-04-29,44.529,44.987,44.407,44.651,1490115,0
2015-04-30,44.484,44.885,44.379,44.68,2834119,0
2015-05-01,45.092,45.701,44.876,45.56,1543549,0
2015-05-04,45.878,45.897,45.617,45.795,1721759,0
2015-05-05,45.56,45.777,44.558,44.575,1865630,0
2015-05-06,44.68,44.922,43.813,44.168,2279533,0
2015-05-07,44.979,44.979,44.286,44.454,1690859,0
2015-05-08,45.007,46.874,44.857,45.917,4391425,0
2015-05-11,45.917,46.425,45.522,46.302,2493693,0
2015-05-12,46,46.302,45.401,46.028,2217190,0
2015-05-13,46.311,46.854,45.73,46.56,1611363,0
2015-05-14,46.686,47.005,46.405,46.741,1778175,0
2015-05-15,46.854,46.92,46.028,46.184,2217464,0
2015-05-18,46.141,46.292,45.777,45.927,2193936,0
2015-05-19,46.046,46.207,45.478,45.64,1995769,0
2015-05-20,45.801,46.302,45.584,45.981,1786218,0
2015-05-21,45.998,45.998,45.28,45.707,3625470,0
2015-05-22,45.508,45.875,45.498,45.716,988947,0
2015-05-26,45.488,45.64,44.96,45.11,1420293,0
2015-05-27,45.157,45.934,45.027,45.81,2615347,0
2015-05-28,45.763,46.262,45.707,46.17,1452243,0
2015-05-29,46.226,46.689,46.065,46.406,2046499,0
2015-06-01,46.518,46.755,46.122,46.367,1525977,0
2015-06-02,45.973,46.056,45.536,45.607,1607442,0
2015-06-03,45.838,45.981,45.31,45.356,889217,0
2015-06-04,45.027,45.697,44.526,44.686,1977471,0
2015-06-05,44.526,44.931,44.364,44.827,1163636,0
2015-06-08,44.742,44.931,43.94,44.072,1430646,0
2015-06-09,43.355,44.591,41.805,44.233,1597827,0
2015-06-10,44.393,44.97,44.345,44.875,1089337,0
2015-06-11,44.922,45.1,44.791,44.997,1308700,0
2015-06-12,44.81,44.979,44.545,44.733,1401740,0
2015-06-15,44.299,45.177,44.186,44.96,1745506,0
2015-06-16,44.752,45.254,44.742,45.093,1365850,0
2015-06-17,45.244,45.443,44.97,45.244,2315519,0
2015-06-18,45.443,46.377,45.404,46.292,2738264,0
2015-06-19,46.436,47.056,46.084,46.915,5138164,0
2015-06-22,47.151,47.689,46.962,47.614,2522392,0
2015-06-23,47.766,47.898,47.33,47.417,2285604,0
2015-06-24,47.424,47.434,46.715,46.725,1877529,0
2015-06-25,46.897,47.114,46.594,46.604,2381795,0
2015-06-26,46.453,46.67,45.612,45.735,2236857,0
2015-06-29,45.139,45.508,44.506,44.581,2009125,0
2015-06-30,45.434,45.434,44.63,44.796,1937550,0
2015-07-01,45.244,45.3,43.819,44.053,2608888,0
2015-07-02,44.252,44.336,43.419,43.95,2106528,0
2015-07-06,43.479,43.479,42.666,43.232,2969912,0
2015-07-07,43.562,43.562,42.164,43.138,2632498,0
2015-07-08,42.684,42.957,41.805,42.212,3142589,0
2015-07-09,42.825,43.165,41.72,41.729,1865777,0
2015-07-10,42.155,42.647,42.117,42.361,1817289,0
2015-07-13,42.598,42.722,42.212,42.458,1564254,0
2015-07-14,42.617,42.868,42.448,42.713,1701749,0
2015-07-15,42.598,42.786,42.15,42.478,1562783,0
2015-07-16,42.541,43.326,41.616,42.041,2981875,0
2015-07-17,41.852,41.965,41.438,41.881,2388569,0
2015-07-20,42.061,42.117,41.379,41.55,2183390,0
2015-07-21,41.55,42.127,41.287,41.369,2734029,0
2015-07-22,40.171,40.493,39.369,39.754,5895463,0
2015-07-23,40.02,41.19,39.803,40.304,3514834,0
2015-07-24,40.352,40.749,38.641,39.548,3950389,0
2015-07-27,39.332,39.691,38.867,39.464,2840537,0
2015-07-28,38.973,40.503,38.857,40.295,2726089,0
2015-07-29,40.237,40.625,40.086,40.397,2647342,0
2015-07-30,40.352,40.709,40.198,40.531,3901371,0
2015-07-31,40.568,40.586,40.323,40.463,1859000,0
2015-08-03,39.851,40.463,39.682,40.407,3151854,0
2015-08-04,39.754,40.425,39.142,40.417,7552779,0
2015-08-05,40.739,41.72,40.681,41.399,5199887,0
2015-08-06,41.438,41.438,40.509,40.832,2737580,0
2015-08-07,40.729,41.182,40.483,41.145,2253056,0
2015-08-10,41.559,42.155,41.428,41.957,1958202,0
2015-08-11,41.55,41.597,41.059,41.297,2868716,0
2015-08-12,40.842,41.636,40.483,41.419,2519639,0
2015-08-13,41.343,41.409,40.879,40.985,1754930,0
2015-08-14,40.832,40.985,40.247,40.889,1913101,0
2015-08-17,40.719,41.173,40.425,41.107,1829676,0
2015-08-18,40.937,41.087,40.463,40.549,2242256,0
2015-08-19,40.549,40.767,39.803,40.313,2600207,0
2015-08-20,39.803,40.181,39.218,39.225,2498783,0
2015-08-21,39.075,39.529,38.537,38.575,3390857,0
2015-08-24,35.883,39.396,35.675,37.915,5477579,0
2015-08-25,39.055,39.234,37.376,37.376,4178966,0
2015-08-26,38.329,38.935,37.611,38.812,4940500,0
2015-08-27,39.51,40.369,39.322,40.361,3041269,0
2015-08-28,40.143,40.908,40.096,40.842,2506512,0
2015-08-31,40.634,40.832,40.125,40.143,2197685,0
2015-09-01,39.152,39.435,37.933,38.103,3649289,0
2015-09-02,38.575,38.839,37.99,38.812,4005337,0
2015-09-03,38.999,39.529,38.857,39.425,2660660,0
2015-09-04,38.822,39.171,38.585,38.726,2007116,0
2015-09-08,41.107,42.505,40.267,42.371,5961844,0
2015-09-09,42.875,43.56,42.161,42.247,6056052,0
2015-09-10,42.113,42.494,41.296,42.085,3516494,0
2015-09-11,41.751,42.513,41.543,41.79,3117193,0
2015-09-14,41.941,42.199,41.676,41.818,2820074,0
2015-09-15,42.056,42.228,41.684,41.904,3176467,0
2015-09-16,41.866,41.922,41.618,41.808,3136729,0
2015-09-17,41.79,41.894,41.027,41.256,3343287,0
2015-09-18,40.762,41.246,40.465,40.753,2650979,0
2015-09-21,41.133,41.296,40.525,40.685,1303382,0
2015-09-22,40.028,40.827,39.76,39.979,1407148,0
2015-09-23,39.915,40.267,39.275,39.371,2049482,0
2015-09-24,39.019,39.523,38.172,39.304,1607824,0
2015-09-25,39.609,39.942,39.055,39.398,995128,0
2015-09-28,39.494,39.741,38.874,38.904,2853407,0
2015-09-29,39.038,39.77,38.791,39.677,2042350,0
2015-09-30,40.17,41.094,39.687,41.027,2097384,0
2015-10-01,41.027,41.188,39.59,40.17,2674088,0
2015-10-02,39.618,41.314,39.371,41.306,2831731,0
2015-10-05,41.608,43.331,41.598,42.923,3105832,0
2015-10-06,42.741,43.304,42.389,43.187,2338000,0
2015-10-07,43.322,44.084,42.96,43.779,1981518,0
2015-10-08,43.693,44.466,43.416,44.417,2229612,0
2015-10-09,44.275,44.846,43.931,44.055,1265574,0
2015-10-12,43.883,44.312,43.56,44.065,1476068,0
2015-10-13,43.819,43.998,43.58,43.855,1754576,0
2015-10-14,43.77,45.864,43.77,45.046,3802392,0
2015-10-15,45.447,46.055,44.95,45.066,2824274,0
2015-10-16,45.084,45.149,44.446,44.693,1907392,0
2015-10-19,44.637,45.226,44.541,44.97,1523526,0
2015-10-20,44.75,45.283,44.703,45.131,1232039,0
2015-10-21,45.398,45.932,44.836,44.903,2162186,0
2015-10-22,45.636,46.628,45.246,46.521,3702825,0
2015-10-23,47.028,47.178,46.263,46.76,2407423,0
2015-10-26,46.664,47.227,46.045,46.189,1681479,0
2015-10-27,45.826,46.893,45.502,45.636,2278030,0
2015-10-28,45.665,46.273,45.256,46.236,1988891,0
2015-10-29,45.731,45.922,44.941,45.121,2024287,0
2015-10-30,45.14,46.103,45.14,45.979,2683434,0
2015-11-02,45.893,46.608,45.79,46.55,1763817,0
2015-11-03,46.579,46.646,46.055,46.482,1475227,0
2015-11-04,46.418,46.77,46.103,46.646,2293796,0
2015-11-05,47.37,47.454,45.056,45.617,2825849,0
2015-11-06,45.303,45.864,45.131,45.56,3104066,0
2015-11-09,45.266,45.588,44.67,45.526,3056707,0
2015-11-10,45.236,45.303,44.693,44.903,1692190,0
2015-11-11,44.96,45.34,44.826,44.846,1126728,0
2015-11-12,44.551,45.121,44.131,44.151,1972088,0
2015-11-13,44.131,44.712,43.351,43.456,1612160,0
2015-11-16,41.904,43.779,41.904,43.751,1850256,0
2015-11-17,43.655,44.094,43.446,43.875,1504927,0
2015-11-18,43.835,45.168,43.827,45.082,1741447,0
2015-11-19,45.168,45.658,44.555,45.275,1191117,0
2015-11-20,45.439,45.686,45.13,45.467,1131613,0
2015-11-23,45.572,45.572,44.555,44.717,1247910,0
2015-11-24,44.602,45.369,43.785,45.322,1229776,0
2015-11-25,45.283,45.504,44.985,45.246,1138179,0
2015-11-27,45.256,45.868,44.985,45.764,751247,0
2015-11-30,45.784,46.57,45.735,46.33,2258223,0
2015-12-01,46.589,46.708,45.985,46.53,1755526,0
2015-12-02,46.147,46.445,44.622,44.775,3134939,0
2015-12-03,45.148,45.504,44.208,44.555,1902918,0
2015-12-04,44.612,45.572,44.287,45.457,2970079,0
2015-12-07,45.331,45.562,44.67,44.795,1499681,0
2015-12-08,44.304,44.474,43.901,44.343,1748555,0
2015-12-09,44.152,44.411,43.481,43.67,1842427,0
2015-12-10,43.644,43.827,43.181,43.517,1584092,0
2015-12-11,43.067,43.586,42.778,42.836,2255097,0
2015-12-14,43.008,43.163,42.375,42.808,1753977,0
2015-12-15,43.087,44.43,43.087,44.208,3470808,0
2015-12-16,44.516,45.379,43.979,45.208,3376810,0
2015-12-17,45.63,45.967,44.563,44.563,2457263,0
2015-12-18,44.18,44.459,43.69,44.228,6419522,0
2015-12-21,44.333,44.985,44.323,44.957,1986862,0
2015-12-22,45.168,45.353,44.862,45.266,1193581,0
2015-12-23,45.429,45.639,45.168,45.399,953206,0
2015-12-24,45.246,45.674,45.246,45.35,386755,0
2015-12-28,45.216,45.639,44.651,45.61,1868434,0
2015-12-29,45.811,46.397,45.61,46.176,1086682,0
2015-12-30,46.07,46.229,45.676,45.811,807951,0
2015-12-31,45.726,45.917,44.66,44.66,1027093,0
2016-01-04,43.817,44.228,43.431,44.122,2065550,0
2016-01-05,44.122,44.439,43.606,43.797,1734911,0
2016-01-06,42.952,43.507,42.714,43.116,1659256,0
2016-01-07,42.214,42.905,40.677,40.937,2803375,0
2016-01-08,41.263,41.263,39.77,39.854,2626630,0
2016-01-11,40.206,40.447,39.4,39.824,2729063,0
2016-01-12,40.294,40.496,39.651,40.159,1680757,0
2016-01-13,40.418,42.093,39.593,39.641,4726494,0
2016-01-14,39.784,40.802,39.345,40.343,4150685,0
2016-01-15,39.315,39.641,38.039,38.882,3882817,0
2016-01-19,40.476,42.328,39.285,40.015,5313026,0
2016-01-20,41.1,41.829,39.863,41.119,8932133,0
2016-01-21,41.568,42.615,41.1,41.848,3857187,0
2016-01-22,42.501,42.749,40.657,41.397,3500821,0
2016-01-25,41.283,42.079,40.859,41.454,2482527,0
2016-01-26,41.367,42.98,41.367,42.464,3474741,0
2016-01-27,42.29,42.778,41.387,41.588,2421574,0
2016-01-28,41.915,42.097,40.927,41.417,2077497,0
2016-01-29,41.56,43.092,41.56,42.999,3772819,0
2016-02-01,42.665,43.19,42.145,42.635,2359097,0
2016-02-02,41.906,42.107,41.387,41.437,2235941,0
2016-02-03,40.361,41.474,40.093,40.611,5317834,0
2016-02-04,40.726,42.03,38.892,41.013,5475676,0
2016-02-05,40.917,41.935,40.361,40.516,2994746,0
2016-02-08,40.083,40.304,39.133,39.555,3095410,0
2016-02-09,39.285,40.353,39.172,39.593,1892241,0
2016-02-10,39.661,40.064,38.613,38.643,2738834,0
2016-02-11,38.076,38.375,37.433,38.049,2317479,0
2016-02-12,38.384,38.912,37.78,38.778,1513255,0
2016-02-16,39.373,40.37,39.163,39.948,3158040,0
2016-02-17,40.083,40.986,40.083,40.937,2061781,0
2016-02-18,41.051,41.36,40.549,40.621,1767129,0
2016-02-19,40.597,41.23,40.356,41.004,1852754,0
2016-02-22,41.305,42.011,41.206,41.681,2021908,0
2016-02-23,41.41,41.913,40.829,40.897,1405169,0
2016-02-24,40.209,42.591,40.19,42.271,3692248,0
2016-02-25,42.456,42.504,41.691,42.397,1577019,0
2016-02-26,42.619,43.5,42.446,43.432,2364861,0
2016-02-29,43.239,43.722,42.823,43.055,2512515,0
2016-03-01,43.162,43.811,42.659,43.762,2755700,0
2016-03-02,43.452,44.371,43.335,44.266,2001861,0
2016-03-03,44.313,44.672,44.024,44.633,1278045,0
2016-03-04,44.7,45.794,44.42,45.319,2456926,0
2016-03-07,45.348,46.346,45.3,46.181,2498921,0
2016-03-08,45.755,46.152,45.087,45.164,2125182,0
2016-03-09,45.512,45.978,45.233,45.978,1705198,0
2016-03-10,46.025,46.257,45.049,45.581,2108351,0
2016-03-11,46.064,47.134,45.799,47.043,1709099,0
2016-03-14,47.033,47.043,46.257,46.548,1701613,0
2016-03-15,46.181,46.538,45.76,46.538,2033336,0
2016-03-16,46.434,46.752,45.861,46.48,2327140,0
2016-03-17,46.452,46.925,46.015,46.869,2789233,0
2016-03-18,46.897,47.661,46.628,47.527,5043019,0
2016-03-21,47.313,47.411,46.655,47.177,2232801,0
2016-03-22,46.887,47.327,46.578,46.752,1890808,0
2016-03-23,46.81,46.979,46.346,46.414,1417305,0
2016-03-24,46.035,46.712,45.804,46.568,1223133,0
2016-03-28,46.791,46.84,46.404,46.461,954391,0
2016-03-29,46.267,47.342,46.074,47.237,1508193,0
2016-03-30,47.458,47.884,47.182,47.265,1606735,0
2016-03-31,47.265,47.265,46.618,46.646,2404675,0
2016-04-01,46.365,46.772,46.006,46.722,1848720,0
2016-04-04,46.628,47.043,46.297,46.82,2116552,0
2016-04-05,46.452,47.703,46.346,47.081,3544135,0
2016-04-06,46.984,47.337,45.988,47.071,4316938,0
2016-04-07,46.925,46.925,46.257,46.336,2105517,0
2016-04-08,46.646,47.237,46.553,46.887,1760715,0
2016-04-11,47.207,47.536,46.805,46.84,1780683,0
2016-04-12,47.014,47.11,46.394,46.742,1279662,0
2016-04-13,46.82,47.656,46.762,47.632,1011502,0
2016-04-14,47.527,47.864,47.091,47.681,1327657,0
2016-04-15,47.595,47.613,47.052,47.187,2470444,0
2016-04-18,47.1,47.467,46.452,47.322,2175434,0
2016-04-19,47.497,47.7,46.849,46.955,1874325,0
2016-04-20,46.897,48.117,46.897,47.99,2086785,0
2016-04-21,47.874,48.383,47.764,47.835,1563914,0
2016-04-22,47.788,48.91,47.778,48.107,1873264,0
2016-04-25,48.087,48.282,47.904,47.97,1359291,0
2016-04-26,48.155,49.04,48.039,48.464,2673116,0
2016-04-27,48.049,48.89,47.73,48.717,2110647,0
2016-04-28,48.388,49.007,47.807,47.914,2594558,0
2016-04-29,47.75,47.75,46.578,47.024,2054008,0
2016-05-02,47.285,47.835,46.81,47.759,1474148,0
2016-05-03,47.487,47.546,46.999,47.227,1885009,0
2016-05-04,46.955,47.332,46.703,46.859,1788408,0
2016-05-05,47.255,47.255,45.677,46.277,2512748,0
2016-05-06,45.93,46.404,45.552,46.404,2257866,0
2016-05-09,46.336,46.637,45.97,46.035,1273864,0
2016-05-10,46.267,46.8,46.015,46.781,1278667,0
2016-05-11,46.51,47.255,46.366,46.781,923731,0
2016-05-12,46.83,47.091,45.677,45.804,2152125,0
2016-05-13,45.822,46.257,45.466,45.639,2165797,0
2016-05-16,45.63,46.791,45.512,46.394,1207009,0
2016-05-17,46.47,46.655,46.079,46.239,1324724,0
2016-05-18,46.015,47.158,46.015,46.772,1383038,0
2016-05-19,46.332,46.83,45.963,46.449,1004839,0
2016-05-20,46.721,47.794,46.721,47.6,1573019,0
2016-05-23,47.492,48.194,47.453,47.637,1225185,0
2016-05-24,47.824,48.866,47.804,48.711,1731865,0
2016-05-25,48.876,49.325,48.799,48.916,1827228,0
2016-05-26,48.818,49.471,48.818,49.394,1593489,0
2016-05-27,49.49,49.773,49.247,49.706,1186513,0
2016-05-31,49.852,50.441,49.081,50.388,2280458,0
2016-06-01,50.097,50.485,49.872,50.417,1198293,0
2016-06-02,50.252,50.64,50.192,50.436,1308702,0
2016-06-03,50.407,50.69,50.047,50.515,1573637,0
2016-06-06,50.505,50.895,50.436,50.465,1559584,0
2016-06-07,50.612,51.616,50.583,51.49,1718395,0
2016-06-08,51.577,51.841,51.227,51.666,1364821,0
2016-06-09,51.46,51.48,50.583,51.45,1296149,0
2016-06-10,51.031,51.363,50.74,50.944,2090125,0
2016-06-13,50.71,51.119,50.545,50.602,1191531,0
2016-06-14,50.36,50.978,50.173,50.895,1480414,0
2016-06-15,51.031,51.149,50.495,50.797,1204945,0
2016-06-16,50.545,50.812,49.938,50.75,1678404,0
2016-06-17,50.66,50.66,49.725,49.93,2989472,0
2016-06-20,50.555,50.993,50.28,50.575,1570200,0
2016-06-21,50.73,50.865,50.397,50.602,1062352,0
2016-06-22,50.565,50.944,50.164,50.3,1208979,0
2016-06-23,50.593,51.539,50.456,51.52,1482354,0
2016-06-24,49.433,50.379,48.911,49.208,2072789,0
2016-06-27,48.642,48.751,46.616,46.926,3137974,0
2016-06-28,47.571,48.301,47.395,48.126,1685355,0
2016-06-29,48.418,48.77,48.145,48.457,2506492,0
2016-06-30,48.535,49.54,48.263,49.49,3140390,0
2016-07-01,49.325,49.452,48.789,49.16,1288793,0
2016-07-05,48.906,48.906,48.145,48.595,1910247,0
2016-07-06,48.36,48.477,47.747,48.253,2249203,0
2016-07-07,48.428,50.73,48.428,49.14,1572258,0
2016-07-08,49.598,50.631,49.5,50.575,1305941,0
2016-07-11,51.285,51.285,50.617,51.041,2013803,0
2016-07-12,51.363,51.889,51.363,51.772,1463974,0
2016-07-13,52.007,52.362,51.811,51.918,1570372,0
2016-07-14,52.455,52.69,52.046,52.269,1238031,0
2016-07-15,52.367,52.62,52.056,52.425,4088485,0
2016-07-18,53.235,53.304,52.524,52.69,1261036,0
2016-07-19,52.445,52.6,52.113,52.367,1044476,0
2016-07-20,52.6,53.157,52.3,52.98,1282247,0
2016-07-21,52.795,52.966,52.289,52.455,1536531,0
2016-07-22,52.562,52.86,51.997,52.815,1459651,0
2016-07-25,52.338,53.167,52.338,52.914,1513224,0
2016-07-26,53.382,57.271,52.953,55.906,5847976,0
2016-07-27,56.101,56.101,54.95,55.653,2629292,0
2016-07-28,55.575,55.877,54.884,55.274,1439509,0
2016-07-29,55.419,55.517,54.249,54.249,3449185,0
2016-08-01,54.639,54.834,54.171,54.414,1880687,0
2016-08-02,54.191,54.356,53.147,53.606,1597302,0
2016-08-03,53.537,53.996,53.444,53.946,1267345,0
2016-08-04,54.016,54.429,53.966,54.356,1523959,0
2016-08-05,54.57,55.155,54.444,55.146,1840653,0
2016-08-08,55.185,55.702,55.106,55.215,1656347,0
2016-08-09,58.139,60.42,57.974,59.114,7985654,0
2016-08-10,59.094,59.329,58.675,58.842,3280157,0
2016-08-11,58.859,59.339,58.656,59.25,2283722,0
2016-08-12,59.982,59.982,58.778,58.999,1297294,0
2016-08-15,59.26,59.738,59.017,59.68,2177102,0
2016-08-16,59.368,59.747,59.074,59.309,1213503,0
2016-08-17,59.241,59.475,58.793,59.426,953519,0
2016-08-18,59.622,60.143,59.338,60.054,1496514,0
2016-08-19,60.113,60.633,59.878,60.123,1299625,0
2016-08-22,59.779,60.152,59.749,60.094,1068902,0
2016-08-23,60.388,60.721,60.191,60.22,1696763,0
2016-08-24,59.975,60.27,59.711,59.848,1044531,0
2016-08-25,59.868,60.446,59.73,59.955,1220525,0
2016-08-26,60.044,61.044,60.014,60.398,1456089,0
2016-08-29,60.485,60.809,60.378,60.416,945292,0
2016-08-30,60.585,61.044,60.074,60.25,1314318,0
2016-08-31,60.388,60.8,59.975,60.721,2234781,0
2016-09-01,60.907,61.593,60.378,61.593,2012426,0
2016-09-02,61.535,61.79,61.069,61.486,1588840,0
2016-09-06,61.603,61.897,60.618,61.074,2367896,0
2016-09-07,60.299,60.671,59.388,59.613,2917608,0
2016-09-08,59.593,59.779,59.143,59.495,1481167,0
2016-09-09,59.006,59.223,57.2,57.386,2314433,0
2016-09-12,57.258,58.838,57.034,58.71,1646459,0
2016-09-13,58.435,58.809,57.74,57.984,1884306,0
2016-09-14,57.946,58.416,57.474,58.269,1201531,0
2016-09-15,58.337,59.72,58.192,59.279,2200637,0
2016-09-16,59.249,59.573,58.475,59.152,2670677,0
2016-09-19,59.564,60.113,59.142,59.426,1091308,0
2016-09-20,59.622,59.672,58.916,59.043,1327240,0
2016-09-21,59.358,59.995,59.162,59.945,1204708,0
2016-09-22,60.368,60.651,59.407,59.995,1443564,0
2016-09-23,60.064,60.162,59.436,59.475,746889,0
2016-09-26,59.338,59.583,58.946,59.308,749415,0
2016-09-27,59.152,60.21,58.847,60.133,1193991,0
2016-09-28,60.23,60.594,59.908,60.465,1178581,0
2016-09-29,60.465,61.182,59.72,60.781,1753297,0
2016-09-30,60.917,61.522,60.656,60.947,2298805,0
2016-10-03,60.868,61.231,60.465,60.633,974622,0
2016-10-04,60.594,61.005,59.945,60.143,1065925,0
2016-10-05,60.475,61.397,60.319,60.927,1199921,0
2016-10-06,60.927,61.397,60.598,61.378,1304432,0
2016-10-07,61.397,61.397,60.339,60.868,1022396,0
2016-10-10,61.104,61.358,60.049,60.133,1205466,0
2016-10-11,59.927,60.22,57.946,58.544,2104235,0
2016-10-12,58.367,58.445,57.347,57.866,2583795,0
2016-10-13,57.406,57.406,56.416,57.278,1540344,0
2016-10-14,57.65,58.593,57.357,57.866,1827872,0
2016-10-17,57.769,58.269,57.534,57.573,1215803,0
2016-10-18,58.269,58.485,57.66,57.73,1474960,0
2016-10-19,57.593,59.112,57.298,58.856,2388693,0
2016-10-20,58.661,58.926,57.965,58.563,1206336,0
2016-10-21,58.269,58.514,57.66,58.347,768781,0
2016-10-24,58.779,59.534,58.779,59.475,1085033,0
2016-10-25,59.495,60.005,59.425,59.74,1649289,0
2016-10-26,59.368,59.593,58.956,59.388,1415270,0
2016-10-27,59.583,60.24,58.986,59.202,1499073,0
2016-10-28,59.298,59.848,58.936,59.142,1011350,0
2016-10-31,59.524,60.034,59.368,59.388,2458407,0
2016-11-01,59.632,59.72,58.357,59.025,2032685,0
2016-11-02,59.062,59.514,58.631,58.71,2103526,0
2016-11-03,58.829,59.025,58.239,58.485,1235465,0
2016-11-04,58.377,59.358,58.309,59.062,2150485,0
2016-11-07,59.945,61.133,59.73,61.034,3186340,0
2016-11-08,63.977,64.35,61.976,62.733,4789149,0
2016-11-09,61.015,63.477,60.368,63.085,3181538,0
2016-11-10,63.301,64.163,60.917,61.24,4368157,0
2016-11-11,61.24,61.996,60.967,61.937,2398398,0
2016-11-14,62.457,62.584,61.889,62.31,2461055,0
2016-11-15,62.408,64.007,62.242,63.937,2341290,0
2016-11-16,63.526,64.468,63.261,64.388,1642600,0
2016-11-17,64.409,64.991,63.94,64.547,1533000,0
2016-11-18,64.262,64.547,63.374,63.679,3037375,0
2016-11-21,64.005,64.706,63.729,64.301,2561688,0
2016-11-22,64.282,64.754,63.945,64.666,1862762,0
2016-11-23,64.596,65.208,64.379,65.198,1489852,0
2016-11-25,65.051,65.334,64.932,65.168,557395,0
2016-11-28,65.07,65.889,64.734,64.991,1653390,0
2016-11-29,64.853,65.41,64.587,65.119,1631330,0
2016-11-30,65.1,65.839,64.636,65.268,2872382,0
2016-12-01,65.415,65.475,59.933,60.386,7356046,0
2016-12-02,60.347,61.835,60.01,61.194,2286027,0
2016-12-05,61.865,62.831,61.53,62.358,2758292,0
2016-12-06,62.348,62.821,62.111,62.614,1866287,0
2016-12-07,62.644,63.699,62.17,63.611,1601428,0
2016-12-08,63.669,64.369,63.305,64.291,1761903,0
2016-12-09,64.419,64.459,63.255,63.64,1455618,0
2016-12-12,63.482,63.689,62.082,62.734,1388050,0
2016-12-13,63.295,64.499,63.128,64.202,1094203,0
2016-12-14,64.065,64.696,64.005,64.152,1163144,0
2016-12-15,64.419,65.375,64.005,64.922,1339155,0
2016-12-16,65.278,65.326,63.532,63.64,2105774,0
2016-12-19,63.679,64.587,63.591,64.114,921325,0
2016-12-20,64.459,64.873,64.114,64.399,888333,0
2016-12-21,64.557,64.804,63.897,64.272,938284,0
2016-12-22,64.626,64.626,63.935,64.479,1178451,0
2016-12-23,64.212,64.518,63.985,64.499,509220,0
2016-12-27,64.459,65.149,64.409,64.499,886289,0
2016-12-28,64.606,64.754,63.768,63.778,833766,0
2016-12-29,63.758,64.104,63.522,63.867,1173793,0
2016-12-30,64.152,64.152,62.931,63.265,1020793,0
2017-01-03,63.621,64.084,62.299,62.969,2430538,0
2017-01-04,63.187,63.245,62.574,62.941,2246152,0
2017-01-05,62.664,62.951,61.352,61.727,2364698,0
2017-01-06,61.885,63.048,61.658,62.801,1346854,0
2017-01-09,62.734,63.926,62.734,63.532,1780554,0
2017-01-10,63.532,64.084,63.235,63.955,941086,0
2017-01-11,63.798,65.592,63.611,65.563,3161185,0
2017-01-12,65.445,65.711,64.567,65.563,2237450,0
2017-01-13,65.702,65.78,65.316,65.425,1312213,0
2017-01-17,65.11,65.214,63.788,64.055,1461736,0
2017-01-18,64.311,65.731,64.135,65.583,1971965,0
2017-01-19,65.385,66.263,64.696,64.784,1539275,0
2017-01-20,65.051,66.046,64.941,66.007,1878739,0
2017-01-23,65.8,66.272,65.455,66.105,1644799,0
2017-01-24,66.412,67.023,66.135,66.963,1511576,0
2017-01-25,67.457,68.068,67.309,67.87,1914134,0
2017-01-26,67.989,67.989,66.649,66.696,2003619,0
2017-01-27,67.013,67.832,66.894,67.812,1430014,0
2017-01-30,67.703,68.137,66.836,68.107,1516588,0
2017-01-31,67.88,67.91,65.928,66.422,2350378,0
2017-02-01,66.776,67.575,66.442,67.467,1915924,0
2017-02-02,66.894,67.88,66.509,67.832,1660394,0
2017-02-03,68.265,68.769,67.546,68.472,1875456,0
2017-02-06,68.197,68.472,67.88,68.216,2053633,0
2017-02-07,68.324,68.689,68.078,68.659,1859148,0
2017-02-08,75.445,75.445,72.013,72.781,11749590,0
2017-02-09,72.487,72.487,69.646,69.951,21080530,0
2017-02-10,69.567,70.04,68.798,69.913,14700415,0
2017-02-13,70.06,70.544,69.439,69.686,6385334,0
2017-02-14,69.656,70.332,69.21,69.804,5238608,0
2017-02-15,69.981,71.061,69.744,70.908,5649948,0
2017-02-16,70.919,71.117,70.345,71.098,2802385,0
2017-02-17,70.909,71.068,70.433,71.048,1870515,0
2017-02-21,71.256,71.891,71.117,71.841,3657680,0
2017-02-22,71.871,72.486,71.603,72.396,3802484,0
2017-02-23,72.396,72.456,71.702,72.069,3061781,0
2017-02-24,71.603,72.263,71.207,72.188,2723419,0
2017-02-27,72.069,72.506,71.782,72.486,2645681,0
2017-02-28,72.297,72.574,71.464,71.881,5345283,0
2017-03-01,72.594,73.15,71.596,72.99,4464139,0
2017-03-02,72.664,73.18,72.109,72.366,2290805,0
2017-03-03,72.476,72.724,72.069,72.654,2328442,0
2017-03-06,72.228,73.546,71.98,73.268,2644855,0
2017-03-07,73.2,73.824,72.753,73.19,3378382,0
2017-03-08,73.466,73.972,72.743,72.882,3264627,0
2017-03-09,72.782,72.972,72.376,72.832,1567273,0
2017-03-10,73.456,73.734,73.1,73.298,1281704,0
2017-03-13,73.636,73.922,73.218,73.844,1630778,0
2017-03-14,73.655,73.655,73.06,73.338,1802532,0
2017-03-15,73.516,73.992,73.03,73.863,2267341,0
2017-03-16,74.091,74.24,73.195,73.466,1711894,0
2017-03-17,73.824,74.2,73.486,73.626,2986991,0
2017-03-20,73.744,74.121,73.556,73.694,1443335,0
2017-03-21,73.972,74.16,71.593,71.702,2602275,0
2017-03-22,71.871,73.043,71.712,72.852,2256839,0
2017-03-23,72.734,72.734,71.841,72.109,1802334,0
2017-03-24,72.942,73.471,72.307,72.486,1623987,0
2017-03-27,71.96,72.772,71.246,72.178,1798968,0
2017-03-28,72.168,73.388,71.975,72.852,1467094,0
2017-03-29,72.496,73.228,72.366,73.03,2047533,0
2017-03-30,72.981,73.714,72.852,73.228,1012216,0
2017-03-31,73.06,73.674,72.356,73.13,1742644,0
2017-04-03,73.288,73.804,71.821,72.564,2120390,0
2017-04-04,73.11,73.937,72.594,72.802,2064081,0
2017-04-05,72.882,73.814,72.168,72.376,1839811,0
2017-04-06,72.258,73.16,71.484,72.872,2052419,0
2017-04-07,72.912,73.606,72.624,73.408,2511157,0
2017-04-10,73.408,73.714,72.634,72.763,1839614,0
2017-04-11,72.396,72.486,70.772,72.02,3542221,0
2017-04-12,71.99,72.059,71.078,71.514,3132827,0
2017-04-13,71.385,72.248,71.276,71.603,2503208,0
2017-04-17,71.91,72.535,71.722,72.376,1296632,0
2017-04-18,71.96,73.655,71.92,73.476,2297269,0
2017-04-19,73.883,74.765,73.814,74.2,3142348,0
2017-04-20,74.844,75.291,74.488,74.963,2286237,0
2017-04-21,74.101,74.339,73.218,73.774,2862894,0
2017-04-24,74.815,75.429,74.448,75.281,1583101,0
2017-04-25,75.33,76.123,75.092,76.053,2641663,0
2017-04-26,76.053,76.128,75.082,75.479,2339866,0
2017-04-27,75.875,76.639,75.786,76.073,2088815,0
2017-04-28,76.043,76.043,74.745,74.914,2237507,0
2017-05-01,75.251,75.588,74.388,75.489,1251889,0
2017-05-02,75.429,75.479,74.458,75.023,2213842,0
2017-05-03,74.864,75.092,74.309,74.587,2473903,0
2017-05-04,74.676,74.978,74.17,74.349,2327182,0
2017-05-05,74.706,74.706,73.893,74.507,2167079,0
2017-05-08,74.666,75.161,74.2,74.795,2234509,0
2017-05-09,74.795,75.806,74.517,75.776,3853327,0
2017-05-10,79.186,79.494,76.987,77.818,6596408,0
2017-05-11,77.699,78.858,77.283,78.343,3738983,0
2017-05-12,78.304,78.573,77.927,78.304,1939365,0
2017-05-15,78.363,79.434,78.274,79.424,2287998,0
2017-05-16,79.216,81.01,79.008,80.91,2611324,0
2017-05-17,80.187,80.504,77.551,77.649,2925385,0
2017-05-18,77.699,79.047,77.188,78.64,2639873,0
2017-05-19,79.14,80.076,79.03,79.837,1774261,0
2017-05-22,79.947,80.967,79.837,80.763,1697216,0
2017-05-23,80.922,81.589,80.295,81.002,1930724,0
2017-05-24,81.181,81.46,80.733,81.311,1879219,0
2017-05-25,81.649,82.008,81.231,81.42,2393796,0
2017-05-26,81.141,81.44,80.708,81.351,1814400,0
2017-05-30,81.47,82.506,81.351,82.157,2503447,0
2017-05-31,82.735,83.641,82.127,82.944,2587641,0
2017-06-01,83.262,83.621,82.864,83.073,2024061,0
2017-06-02,83.382,84.268,82.535,83.979,2310461,0
2017-06-05,84.188,85.184,84.049,84.149,2629742,0
2017-06-06,83.959,85.234,83.203,84.826,3254613,0
2017-06-07,85.194,86.14,84.955,85.931,2779580,0
2017-06-08,86.21,86.528,85.274,86.488,1739973,0
2017-06-09,86.877,87.116,81.37,83.123,4325614,0
2017-06-12,81.48,82.745,79.957,82.725,4135464,0
2017-06-13,83.272,84.139,81.699,83.173,3281229,0
2017-06-14,83.541,83.74,81.032,81.948,2269664,0
2017-06-15,80.713,81.49,80.365,81.221,2468572,0
2017-06-16,81.46,81.827,80.425,80.883,4084313,0
2017-06-19,81.609,82.685,81.46,82.257,2441549,0
2017-06-20,82.356,82.486,79.927,80.006,2340825,0
2017-06-21,80.325,80.828,79.548,80.484,4814760,0
2017-06-22,80.434,80.758,79.678,79.727,2631892,0
2017-06-23,79.877,81.36,79.459,81.241,2724406,0
2017-06-26,81.251,82.356,79.877,79.957,1682318,0
2017-06-27,79.708,80.076,78.324,78.373,2490011,0
2017-06-28,78.712,79.638,77.218,79.489,3244891,0
2017-06-29,78.911,78.997,75.984,77.049,3268692,0
2017-06-30,77.497,77.935,76.631,76.85,2435173,0
2017-07-03,77.398,77.656,75.476,75.486,1137229,0
2017-07-05,75.695,77.776,75.695,77.607,3116488,0
2017-07-06,76.77,77.846,76.173,76.8,1663932,0
2017-07-07,77.149,78.672,76.88,78.005,1838664,0
2017-07-10,78.055,78.737,77.617,78.433,1774547,0
2017-07-11,78.423,79.289,78.274,78.772,1388867,0
2017-07-12,79.588,80.902,79.2,79.807,3145586,0
2017-07-13,80.036,80.24,79.011,79.15,2248635,0
2017-07-14,79.538,80.668,79.389,80.494,1423609,0
2017-07-17,80.554,81.002,80.016,80.683,1458525,0
2017-07-18,80.464,81.261,80.046,81.221,1198422,0
2017-07-19,81.719,82.127,81.36,81.958,2108359,0
2017-07-20,82.157,83.023,81.699,82.685,1700288,0
2017-07-21,81.649,81.699,80.315,80.534,2644633,0
2017-07-24,80.654,80.892,80.036,80.205,1808805,0
2017-07-25,80.156,81.037,79.777,80.594,1508670,0
2017-07-26,81.201,82.884,81.052,82.336,2238023,0
2017-07-27,82.625,82.834,79.459,80.584,2091272,0
2017-07-28,80.325,80.554,79.727,80.355,1256927,0
2017-07-31,80.654,81.012,79.608,79.698,1870582,0
2017-08-01,80.265,80.454,79.688,79.986,1202093,0
2017-08-02,80.335,80.753,78.801,79.479,1846948,0
2017-08-03,79.528,80.654,79.23,80.335,3103602,0
2017-08-04,81.092,83.471,80.464,83.133,5040358,0
2017-08-07,83.222,84.676,82.665,84.616,2348982,0
2017-08-08,84.567,85.572,83.87,84.258,2643023,0
2017-08-09,83.561,83.85,82.754,83.252,1387138,0
2017-08-10,82.595,82.904,80.763,80.892,2296860,0
2017-08-11,81.052,82.366,81.022,81.858,1413208,0
2017-08-14,83.023,84.109,82.665,83.661,2072592,0
2017-08-15,83.7,84.079,82.934,83.929,1695335,0
2017-08-16,84.029,84.407,83.302,83.8,1342003,0
2017-08-17,83.39,83.54,81.6,81.65,1779892,0
2017-08-18,81.92,82.37,81.33,81.57,1349171,0
2017-08-21,81.85,81.92,80.92,81.53,912503,0
2017-08-22,81.89,82.9299,81.89,82.71,1329939,0
2017-08-23,82.01,83.12,81.8,82.9,1242081,0
2017-08-24,82.95,83.49,82.35,82.69,1456730,0
2017-08-25,82.82,83.22,82.45,82.63,770233,0
2017-08-28,83.06,83.93,82.71,83.76,1156221,0
2017-08-29,82.89,84,82.86,83.83,1519881,0
2017-08-30,84,85.75,83.99,85.68,2855031,0
2017-08-31,85.84,86.97,85.55,86.8,2108449,0
2017-09-01,86.96,88,86.71,87.85,1700671,0
2017-09-05,86.99,87.77,85.48,86.49,2143325,0
2017-09-06,86.15,86.54,85,86.12,2152895,0
2017-09-07,86.185,87.5,85.71,87.39,1509293,0
2017-09-08,87.3,87.61,86.37,86.59,1631714,0
2017-09-11,87.8,88.48,86.8758,88.38,1946013,0
2017-09-12,88.62,88.89,87.75,88.45,1546242,0
2017-09-13,88.03,88.54,87.83,88.34,1439069,0
2017-09-14,88.21,89.73,88.18,89.24,3188652,0
2017-09-15,89.78,90.57,89.33,89.62,4076826,0
2017-09-18,90,91.24,89.93,91.01,2328437,0
2017-09-19,91.11,91.83,90.4,90.98,2188805,0
2017-09-20,90.82,90.91,86.77,88.32,3303915,0
2017-09-21,88.47,88.77,87.39,88.38,1771580,0
2017-09-22,88.09,89.79,88.09,89.69,1296538,0
2017-09-25,89.05,89.38,87.5901,88.07,1605161,0
2017-09-26,88.8,89.29,87.19,87.76,1775253,0
2017-09-27,88.49,89.52,88.2401,88.92,1770105,0
2017-09-28,88.63,89.28,88.29,89.14,1935634,0
2017-09-29,89.11,89.99,88.87,89.78,2194082,0
2017-10-02,90.37,91.23,90.15,90.55,1954893,0
2017-10-03,90.55,90.95,90.26,90.72,1720884,0
2017-10-04,90.67,91.61,90.021,91.6,2559229,0
2017-10-05,91.81,91.82,90.75,91.31,1834299,0
2017-10-06,90.91,91.59,90.29,91.55,1349550,0
2017-10-09,91.85,91.99,91.26,91.49,1098871,0
2017-10-10,92,92.33,91.1,91.92,1097135,0
2017-10-11,91.73,92.13,91.37,91.93,1122045,0
2017-10-12,91.47,92.4,91.47,91.78,1131752,0
2017-10-13,92.24,92.51,91.41,91.76,1053119,0
2017-10-16,92.23,92.29,91.6,91.89,834050,0
2017-10-17,91.79,91.87,91.17,91.7,960040,0
2017-10-18,91.5736,92.36,90.39,92.12,1662784,0
2017-10-19,91.6,93.11,90.55,93.05,1541928,0
2017-10-20,93.89,94.66,92.5,92.73,1808958,0
2017-10-23,93.11,93.39,92.29,92.61,1687136,0
2017-10-24,92.63,93.41,92.53,93.31,844895,0
2017-10-25,92.87,93.1994,91.57,92.32,1690591,0
2017-10-26,92.84,93.64,92.84,93.12,1255103,0
2017-10-27,93.69,94.81,92.73,94.72,1940465,0
2017-10-30,94.18,95.49,93.96,95.21,1985884,0
2017-10-31,95.23,95.69,94.62,94.8,1233505,0
2017-11-01,94.3,95.14,92.52,92.99,2946491,0
2017-11-02,92.38,93.91,92.13,93.46,1399922,0
2017-11-03,93.72,94.02,92.53,93.66,1392573,0
2017-11-06,94.31,95.62,94.17,95.36,3066200,0
2017-11-07,95,95,90.5,91.44,4745307,0
2017-11-08,91.35,93.12,90.9062,92.81,4660042,0
2017-11-09,92.33,92.44,89.58,90.81,3367672,0
2017-11-10,90.88,91.67,90.36,91.56,1827117,0
