Date,Open,High,Low,Close,Volume,OpenInt
1994-11-15,14.191,14.191,14.085,14.085,60270,0
1994-11-16,14.133,14.191,14.085,14.085,394376,0
1994-11-17,14.133,14.133,13.972,14.03,316889,0
1994-11-18,14.03,14.085,13.926,14.03,285388,0
1994-11-21,14.085,14.133,14.085,14.133,140070,0
1994-11-22,14.191,14.191,13.809,13.809,341144,0
1994-11-23,13.703,13.703,13.429,13.647,418108,0
1994-11-25,13.647,13.76,13.647,13.76,32969,0
1994-11-28,13.76,13.76,13.647,13.647,68987,0
1994-11-29,13.647,13.703,13.266,13.382,224279,0
1994-11-30,13.429,13.602,13.382,13.602,1005473,0
1994-12-01,13.545,13.972,13.545,13.867,395219,0
1994-12-02,13.867,14.03,13.809,14.03,229423,0
1994-12-05,14.085,14.085,13.76,13.76,333898,0
1994-12-06,13.76,13.76,13.647,13.703,204750,0
1994-12-07,13.703,13.703,13.545,13.602,136604,0
1994-12-08,13.545,13.647,13.219,13.266,286858,0
1994-12-09,13.219,13.382,13.161,13.382,146475,0
1994-12-12,13.382,13.382,13.161,13.325,174091,0
1994-12-13,13.382,13.656,13.382,13.602,505150,0
1994-12-14,13.703,13.982,13.703,13.867,341879,0
1994-12-15,13.867,13.867,13.656,13.76,170203,0
1994-12-16,13.819,13.982,13.703,13.926,282763,0
1994-12-19,13.982,13.982,13.819,13.867,181017,0
1994-12-20,13.867,13.926,13.819,13.867,269535,0
1994-12-21,13.926,14.143,13.926,14.038,241918,0
1994-12-22,14.2,14.257,14.038,14.085,291477,0
1994-12-23,14.257,14.257,14.143,14.2,45464,0
1994-12-27,14.2,14.257,14.143,14.257,62474,0
1994-12-28,14.2,14.257,14.143,14.2,147315,0
1994-12-29,14.2,14.361,14.2,14.306,112876,0
1994-12-30,14.306,14.42,14.257,14.257,157709,0
1995-01-03,14.306,14.522,14.306,14.42,228899,0
1995-01-04,14.476,14.522,14.257,14.361,198762,0
1995-01-05,14.361,14.476,14.306,14.42,94500,0
1995-01-06,14.42,14.522,14.306,14.42,224594,0
1995-01-09,14.42,14.42,14.257,14.361,138286,0
1995-01-10,14.306,14.306,14.2,14.2,197400,0
1995-01-11,14.257,14.257,13.926,13.982,152144,0
1995-01-12,14.085,14.143,13.982,14.143,135765,0
1995-01-13,14.143,14.361,14.143,14.361,105315,0
1995-01-16,14.2,14.476,14.2,14.361,209789,0
1995-01-17,14.361,14.42,14.306,14.306,56489,0
1995-01-18,14.476,14.858,14.42,14.858,573821,0
1995-01-19,14.858,15.123,14.858,14.962,469137,0
1995-01-20,15.02,15.075,14.858,14.858,114763,0
1995-01-23,14.858,15.02,14.742,15.02,468296,0
1995-01-24,15.02,15.239,14.742,15.02,1502851,0
1995-01-25,14.906,15.399,14.858,15.295,627057,0
1995-01-26,15.295,15.562,15.295,15.457,262606,0
1995-01-27,15.562,15.619,15.457,15.619,135239,0
1995-01-30,15.514,15.619,15.457,15.619,146577,0
1995-01-31,15.619,16.114,15.619,16.114,743920,0
1995-02-01,16.162,16.218,15.943,16.056,492971,0
1995-02-02,15.943,16.162,15.943,16.114,1417386,0
1995-02-03,16.114,16.218,16.114,16.162,187002,0
1995-02-06,16.056,16.162,16.056,16.114,153196,0
1995-02-07,16.114,16.162,16.056,16.114,49976,0
1995-02-08,16.114,16.218,16.114,16.218,168943,0
1995-02-09,16.218,16.335,16.056,16.114,154243,0
1995-02-10,16.114,16.335,16.114,16.335,223123,0
1995-02-13,16.335,16.439,16.277,16.439,167475,0
1995-02-14,16.439,16.495,16.439,16.495,305966,0
1995-02-15,16.543,16.712,16.543,16.656,335474,0
1995-02-16,16.712,16.712,16.656,16.712,218082,0
1995-02-17,16.656,16.656,16.382,16.382,260506,0
1995-02-21,16.335,16.335,16.218,16.218,176610,0
1995-02-22,16.277,16.335,16.277,16.335,178076,0
1995-02-23,16.218,16.382,16.218,16.335,291267,0
1995-02-24,16.335,16.335,16.277,16.277,82845,0
1995-02-27,16.218,16.218,16.056,16.056,116760,0
1995-02-28,16.056,16.114,15.943,16.114,684910,0
1995-03-01,16.114,16.543,16.114,16.495,2028796,0
1995-03-02,16.495,16.495,16.277,16.439,129149,0
1995-03-03,16.439,16.495,16.382,16.439,239400,0
1995-03-06,16.335,16.335,16.056,16.277,178183,0
1995-03-07,16.162,16.162,15.943,16.056,217347,0
1995-03-08,15.999,16.114,15.943,15.999,56279,0
1995-03-09,15.999,16.114,15.896,15.943,99537,0
1995-03-10,15.943,16.056,15.896,15.896,67303,0
1995-03-13,15.896,15.999,15.896,15.999,82845,0
1995-03-14,16.114,16.114,15.943,15.999,137550,0
1995-03-15,15.999,16.439,15.943,16.382,224487,0
1995-03-16,16.382,16.382,16.277,16.277,138706,0
1995-03-17,16.277,16.712,16.277,16.601,229215,0
1995-03-20,16.656,16.761,16.656,16.761,146683,0
1995-03-21,16.761,17.152,16.761,16.934,444672,0
1995-03-22,16.876,17.038,16.876,16.934,155083,0
1995-03-23,16.983,17.152,16.983,17.152,247376,0
1995-03-24,17.152,17.694,17.152,17.581,374008,0
1995-03-27,17.694,17.801,17.639,17.753,100906,0
1995-03-28,17.753,17.753,17.639,17.639,80847,0
1995-03-29,17.639,17.639,17.258,17.314,52185,0
1995-03-30,17.314,17.694,17.258,17.694,112767,0
1995-03-31,17.477,17.753,17.477,17.639,156553,0
1995-04-03,17.581,17.639,17.532,17.581,174720,0
1995-04-04,17.477,17.581,17.258,17.477,115603,0
1995-04-05,17.532,17.694,17.532,17.639,106997,0
1995-04-06,17.581,17.694,17.532,17.532,198447,0
1995-04-07,17.418,17.532,17.418,17.532,99433,0
1995-04-10,17.477,17.477,17.363,17.477,120537,0
1995-04-11,17.477,17.694,17.314,17.314,141957,0
1995-04-12,17.314,17.418,17.314,17.418,66779,0
1995-04-13,17.418,17.418,17.2,17.258,84313,0
1995-04-17,17.2,17.258,16.876,16.983,105522,0
1995-04-18,16.934,16.934,16.601,16.601,153196,0
1995-04-19,16.601,16.656,16.277,16.495,129360,0
1995-04-20,16.543,16.876,16.439,16.819,137968,0
1995-04-21,16.819,17.152,16.819,17.095,81272,0
1995-04-24,16.983,17.095,16.819,17.095,45146,0
1995-04-25,16.983,17.418,16.934,17.418,74027,0
1995-04-26,17.477,17.477,17.258,17.314,137968,0
1995-04-27,17.258,17.314,17.258,17.314,40425,0
1995-04-28,17.258,17.363,17.258,17.314,34229,0
1995-05-01,17.2,17.639,17.2,17.418,114241,0
1995-05-02,17.418,17.532,17.418,17.532,158759,0
1995-05-03,17.532,17.694,17.532,17.532,144796,0
1995-05-04,17.532,17.753,17.532,17.581,103742,0
1995-05-05,17.532,17.639,17.477,17.581,80847,0
1995-05-08,17.477,17.532,17.477,17.532,53234,0
1995-05-09,17.532,17.581,17.532,17.581,71925,0
1995-05-10,17.581,17.639,17.581,17.581,57224,0
1995-05-11,17.639,17.639,17.532,17.532,123166,0
1995-05-12,17.532,17.97,17.532,17.801,207582,0
1995-05-15,17.801,18.134,17.801,18.075,151199,0
1995-05-16,18.017,18.183,18.017,18.134,37906,0
1995-05-17,18.183,18.297,18.134,18.297,112033,0
1995-05-18,18.24,18.297,18.134,18.134,151199,0
1995-05-19,18.134,18.134,18.017,18.134,115395,0
1995-05-22,18.075,18.297,18.075,18.183,55860,0
1995-05-23,18.24,18.24,18.183,18.24,25201,0
1995-05-24,18.183,18.24,18.183,18.183,56072,0
1995-05-25,18.183,18.84,18.134,18.791,135765,0
1995-05-26,18.675,18.675,18.297,18.675,107732,0
1995-05-30,18.791,19.057,18.734,19.057,92926,0
1995-05-31,19.057,19.657,19.057,19.495,212727,0
1995-06-01,19.495,19.657,19.495,19.657,392697,0
1995-06-02,19.657,20.092,19.657,20.037,121273,0
1995-06-05,20.037,20.15,19.772,19.934,144165,0
1995-06-06,19.934,20.431,19.934,20.372,131562,0
1995-06-07,20.256,20.256,20.092,20.092,41791,0
1995-06-08,20.15,20.15,19.992,20.092,88304,0
1995-06-09,19.878,19.878,19.495,19.495,184168,0
1995-06-12,19.39,19.438,19.22,19.438,200970,0
1995-06-13,19.332,19.934,19.332,19.878,105419,0
1995-06-14,19.878,20.208,19.772,20.037,80847,0
1995-06-15,20.092,20.59,20.092,20.372,86837,0
1995-06-16,20.315,20.431,20.256,20.431,59637,0
1995-06-19,20.372,20.694,20.372,20.694,109935,0
1995-06-20,20.59,20.645,20.315,20.315,38533,0
1995-06-21,20.372,20.59,20.315,20.535,77176,0
1995-06-22,20.479,20.59,20.431,20.59,137231,0
1995-06-23,20.59,20.59,20.315,20.315,46829,0
1995-06-26,20.372,20.372,20.15,20.15,45566,0
1995-06-27,20.092,20.15,19.934,19.934,56072,0
1995-06-28,19.878,20.15,19.772,19.992,89041,0
1995-06-29,19.992,19.992,19.831,19.878,50819,0
1995-06-30,19.878,20.431,19.831,20.431,162329,0
1995-07-03,20.372,20.372,20.256,20.372,12286,0
1995-07-05,20.372,20.372,20.092,20.208,128309,0
1995-07-06,19.934,19.934,19.657,19.772,138594,0
1995-07-07,19.772,19.772,19.552,19.552,300717,0
1995-07-10,19.552,19.61,19.495,19.552,40214,0
1995-07-11,19.552,19.61,19.552,19.552,99016,0
1995-07-12,19.61,19.878,19.61,19.831,27299,0
1995-07-13,19.715,19.772,19.657,19.657,56384,0
1995-07-14,19.715,19.831,19.715,19.831,110987,0
1995-07-17,19.772,19.831,19.772,19.772,64467,0
1995-07-18,19.715,19.715,19.61,19.715,114131,0
1995-07-19,19.657,19.715,19.332,19.332,163484,0
1995-07-20,19.438,19.438,19.273,19.273,110566,0
1995-07-21,19.273,19.495,18.84,19.001,179130,0
1995-07-24,19.001,19.001,18.84,18.897,164429,0
1995-07-25,18.791,18.954,18.734,18.954,255779,0
1995-07-26,18.897,19.332,18.897,19.057,286016,0
1995-07-27,19.057,19.273,19.057,19.273,58697,0
1995-07-28,19.22,19.273,19.22,19.22,57224,0
1995-07-31,19.273,19.273,19.22,19.273,9661,0
1995-08-01,19.273,19.273,19.001,19.001,55752,0
1995-08-02,19.115,19.173,18.791,18.84,93238,0
1995-08-03,18.791,18.84,18.675,18.734,122849,0
1995-08-04,18.791,18.954,18.791,18.84,68669,0
1995-08-07,18.84,19.057,18.791,19.057,76860,0
1995-08-08,18.954,18.954,18.791,18.954,76333,0
1995-08-09,18.954,19.057,18.954,19.057,33809,0
1995-08-10,19.115,19.22,18.897,18.897,146895,0
1995-08-11,19.001,19.001,18.897,18.954,30551,0
1995-08-14,18.897,19.332,18.897,19.273,171464,0
1995-08-15,19.273,19.332,19.173,19.173,34757,0
1995-08-16,19.22,19.332,19.173,19.332,297464,0
1995-08-17,19.332,19.39,19.173,19.39,116444,0
1995-08-18,19.39,19.552,19.273,19.332,68037,0
1995-08-21,19.39,19.552,19.332,19.332,129255,0
1995-08-22,19.39,19.39,19.001,19.001,83793,0
1995-08-23,19.057,19.057,18.897,18.897,42106,0
1995-08-24,18.897,19.001,18.791,19.001,32655,0
1995-08-25,19.057,19.115,18.954,19.001,255250,0
1995-08-28,18.897,18.954,18.84,18.897,102266,0
1995-08-29,18.897,18.954,18.84,18.954,64467,0
1995-08-30,19.011,19.011,18.954,19.011,2307883,0
1995-08-31,18.897,19.115,18.84,19.115,41892,0
1995-09-01,19.057,19.057,18.954,18.954,44100,0
1995-09-05,19.011,19.115,18.954,19.115,13124,0
1995-09-06,18.954,19.115,18.954,19.115,67514,0
1995-09-07,19.057,19.057,18.734,18.897,72448,0
1995-09-08,19.011,19.057,19.011,19.057,49034,0
1995-09-11,19.173,19.173,18.954,18.954,60374,0
1995-09-12,18.954,19.057,18.897,19.057,45783,0
1995-09-13,19.011,19.057,18.897,18.954,119804,0
1995-09-14,19.011,19.228,19.011,19.228,79168,0
1995-09-15,19.228,19.332,19.228,19.332,80012,0
1995-09-18,19.228,19.447,19.228,19.332,76333,0
1995-09-19,19.332,19.447,19.332,19.447,71504,0
1995-09-20,19.552,19.772,19.552,19.725,66359,0
1995-09-21,19.772,19.831,19.61,19.667,281819,0
1995-09-22,19.61,19.772,19.61,19.772,16905,0
1995-09-25,19.667,19.831,19.667,19.772,91770,0
1995-09-26,19.772,19.943,19.772,19.943,31499,0
1995-09-27,19.831,19.888,19.725,19.888,97439,0
1995-09-28,19.772,19.888,19.667,19.888,30663,0
1995-09-29,19.888,19.888,19.772,19.772,9347,0
1995-10-02,19.831,19.888,19.725,19.772,28560,0
1995-10-03,19.772,20.266,19.725,20.266,70242,0
1995-10-04,20.208,20.599,20.208,20.599,53025,0
1995-10-05,20.543,20.82,20.543,20.655,74445,0
1995-10-06,20.655,20.762,20.599,20.762,163590,0
1995-10-09,20.704,20.704,20.266,20.325,49770,0
1995-10-10,20.431,20.543,20.382,20.543,79695,0
1995-10-11,20.599,20.762,20.489,20.655,308698,0
1995-10-12,20.655,20.704,20.543,20.599,220498,0
1995-10-13,20.599,20.599,20.325,20.431,21632,0
1995-10-16,20.431,20.431,20.102,20.16,33286,0
1995-10-17,20.208,20.325,20.208,20.266,36121,0
1995-10-18,20.266,20.266,20.208,20.266,7245,0
1995-10-19,20.382,20.982,20.382,20.878,102266,0
1995-10-20,21.418,21.418,20.982,21.096,82530,0
1995-10-23,21.096,21.096,20.982,21.096,33074,0
1995-10-24,21.144,21.144,20.982,21.039,25934,0
1995-10-25,21.096,21.199,20.325,20.431,78855,0
1995-10-26,20.543,20.704,20.489,20.704,72972,0
1995-10-27,20.655,20.82,20.543,20.82,45363,0
1995-10-30,20.82,20.982,20.82,20.982,120435,0
1995-10-31,20.982,21.096,20.925,20.982,222494,0
1995-11-01,20.925,21.039,20.925,21.039,71191,0
1995-11-02,20.982,22.085,20.982,21.972,158023,0
1995-11-03,21.856,22.409,21.856,22.191,110987,0
1995-11-06,22.133,22.247,22.085,22.133,68252,0
1995-11-07,22.191,22.247,22.085,22.133,142380,0
1995-11-08,22.133,22.352,22.133,22.247,107099,0
1995-11-09,22.247,22.572,22.191,22.572,195091,0
1995-11-10,22.63,22.79,22.572,22.686,121065,0
1995-11-13,22.686,23.238,22.525,22.905,127784,0
1995-11-14,22.905,23.401,22.847,22.962,103526,0
1995-11-15,23.068,23.179,22.79,23.068,30766,0
1995-11-16,23.021,23.068,22.79,22.847,41686,0
1995-11-17,22.847,22.962,22.572,22.905,88621,0
1995-11-20,22.79,23.179,22.79,22.962,58588,0
1995-11-21,22.847,22.905,22.79,22.905,37906,0
1995-11-22,22.847,22.847,22.686,22.686,20160,0
1995-11-24,22.743,22.743,22.467,22.572,19111,0
1995-11-27,22.63,22.686,22.467,22.686,67935,0
1995-11-28,22.63,22.686,22.467,22.686,55018,0
1995-11-29,22.743,22.905,22.743,22.743,2360385,0
1995-11-30,22.8,22.847,22.572,22.686,95658,0
1995-12-01,22.8,22.847,22.63,22.63,49873,0
1995-12-04,22.743,22.962,22.743,22.962,47671,0
1995-12-05,23.021,23.179,22.743,22.743,126734,0
1995-12-06,22.8,22.962,22.8,22.8,120331,0
1995-12-07,22.8,22.847,22.686,22.847,63313,0
1995-12-08,22.8,22.847,22.63,22.63,313107,0
1995-12-11,22.743,22.743,22.525,22.686,36226,0
1995-12-12,22.572,22.8,22.572,22.686,186163,0
1995-12-13,22.63,22.962,22.63,22.962,58801,0
1995-12-14,22.847,22.905,22.743,22.743,36226,0
1995-12-15,22.743,22.905,22.743,22.743,79276,0
1995-12-18,22.743,22.847,22.63,22.63,48090,0
1995-12-19,22.572,22.572,22.247,22.296,48405,0
1995-12-20,22.296,22.467,21.972,21.972,54810,0
1995-12-21,21.972,21.972,21.418,21.744,88828,0
1995-12-22,21.856,22.02,21.856,22.02,123166,0
1995-12-26,22.076,22.247,22.076,22.191,95864,0
1995-12-27,22.191,22.467,22.191,22.467,31920,0
1995-12-28,22.409,22.467,22.352,22.467,50087,0
1995-12-29,22.467,22.467,22.296,22.352,36329,0
1996-01-02,22.247,22.247,21.144,21.856,163904,0
1996-01-03,21.856,22.296,21.8,22.191,167263,0
1996-01-04,22.191,22.352,22.076,22.191,169155,0
1996-01-05,22.076,22.076,21.744,21.972,144899,0
1996-01-08,21.972,22.076,21.972,21.972,24568,0
1996-01-09,21.972,22.133,21.913,22.02,175666,0
1996-01-10,21.972,22.133,21.856,21.856,105522,0
1996-01-11,21.913,22.076,21.856,21.856,128942,0
1996-01-12,21.856,21.913,21.856,21.913,22677,0
1996-01-15,21.972,22.02,21.913,21.972,34229,0
1996-01-16,22.076,22.191,21.913,22.02,125367,0
1996-01-17,21.856,22.076,21.856,21.972,169888,0
1996-01-18,21.856,21.913,21.744,21.913,42837,0
1996-01-19,21.8,21.856,21.696,21.744,31920,0
1996-01-22,21.64,21.744,21.418,21.64,120537,0
1996-01-23,21.582,21.582,21.246,21.361,86310,0
1996-01-24,21.418,21.418,20.782,20.868,135973,0
1996-01-25,20.972,20.972,20.59,20.645,174720,0
1996-01-26,20.59,21.582,20.535,21.582,598601,0
1996-01-29,21.467,21.972,21.03,21.913,401412,0
1996-01-30,21.8,21.856,21.64,21.744,1286344,0
1996-01-31,21.744,22.191,21.744,22.076,343032,0
1996-02-01,22.076,22.467,22.076,22.352,183435,0
1996-02-02,22.296,22.467,22.247,22.296,143221,0
1996-02-05,22.296,22.525,22.247,22.409,85993,0
1996-02-06,22.525,22.525,21.972,22.133,164847,0
1996-02-07,22.133,22.743,22.133,22.686,207058,0
1996-02-08,22.743,23.401,22.63,23.076,201703,0
1996-02-09,23.123,23.401,23.076,23.401,160019,0
1996-02-12,23.295,24.229,23.295,23.846,160337,0
1996-02-13,23.619,23.952,23.619,23.846,292422,0
1996-02-14,23.895,23.895,23.677,23.734,196032,0
1996-02-15,23.792,23.792,23.401,23.401,72027,0
1996-02-16,23.401,23.792,23.295,23.792,175452,0
1996-02-20,23.619,23.619,22.8,23.123,65834,0
1996-02-21,23.123,23.123,22.8,23.123,74027,0
1996-02-22,23.123,23.295,23.076,23.295,56909,0
1996-02-23,23.238,23.343,23.021,23.343,122849,0
1996-02-26,23.295,23.343,23.179,23.295,68776,0
1996-02-27,23.238,23.238,22.905,22.962,111090,0
1996-02-28,23.076,23.179,22.847,22.847,82739,0
1996-02-29,22.847,23.238,22.847,23.179,78223,0
1996-03-01,23.179,23.572,23.021,23.572,2712760,0
1996-03-04,23.572,23.687,23.295,23.515,126001,0
1996-03-05,23.515,24.018,23.515,23.962,111090,0
1996-03-06,24.018,24.239,24.018,24.181,184381,0
1996-03-07,24.181,24.4,24.181,24.355,38955,0
1996-03-08,24.239,24.355,24.018,24.239,67514,0
1996-03-11,24.123,24.677,24.067,24.677,191206,0
1996-03-12,24.629,24.629,24.123,24.239,93449,0
1996-03-13,24.123,24.298,24.018,24.239,52079,0
1996-03-14,24.239,24.513,24.181,24.298,167159,0
1996-03-15,24.4,24.456,24.298,24.355,198554,0
1996-03-18,24.4,24.572,24.4,24.513,118336,0
1996-03-19,24.456,24.572,24.355,24.4,87043,0
1996-03-20,24.4,24.4,24.239,24.239,53655,0
1996-03-21,24.298,24.629,24.298,24.456,40845,0
1996-03-22,24.513,24.513,24.355,24.456,62474,0
1996-03-25,24.456,24.456,24.067,24.067,108572,0
1996-03-26,24.067,24.123,23.905,23.962,58483,0
1996-03-27,23.962,23.962,22.962,23.076,102793,0
1996-03-28,23.076,23.076,22.905,22.905,94396,0
1996-03-29,23.021,23.021,22.63,22.743,138809,0
1996-04-01,22.79,22.79,22.182,22.515,298722,0
1996-04-02,22.409,22.743,22.352,22.743,225223,0
1996-04-03,22.743,22.743,22.686,22.686,141957,0
1996-04-04,22.743,22.743,22.572,22.572,223753,0
1996-04-08,21.744,21.8,21.237,21.237,228899,0
1996-04-09,21.525,21.688,21.467,21.572,277723,0
1996-04-10,21.467,21.688,21.409,21.467,387027,0
1996-04-11,21.351,21.688,21.189,21.631,212833,0
1996-04-12,21.631,21.847,21.631,21.8,49770,0
1996-04-15,21.744,21.744,21.525,21.631,97439,0
1996-04-16,21.631,22.182,21.631,22.133,55965,0
1996-04-17,22.02,22.133,21.962,22.02,23203,0
1996-04-18,22.076,22.133,22.076,22.133,7770,0
1996-04-19,22.133,22.133,21.631,21.962,127263,0
1996-04-22,22.076,22.133,21.962,22.133,49770,0
1996-04-23,22.133,22.182,22.02,22.182,138178,0
1996-04-24,22.182,22.182,22.076,22.133,141538,0
1996-04-25,22.02,22.02,21.135,21.409,406663,0
1996-04-26,21.351,21.351,20.626,21.077,702025,0
1996-04-29,21.189,21.237,21.135,21.135,175559,0
1996-04-30,21.189,21.189,21.135,21.135,128101,0
1996-05-01,21.189,21.294,21.135,21.237,187215,0
1996-05-02,21.189,21.189,20.962,21.077,250318,0
1996-05-03,21.189,21.189,20.962,20.962,62161,0
1996-05-06,20.962,21.135,20.906,20.962,56700,0
1996-05-07,20.858,20.858,20.295,20.295,230999,0
1996-05-08,20.295,20.354,19.743,19.963,648475,0
1996-05-09,19.963,19.963,19.524,19.581,108882,0
1996-05-10,19.524,19.963,19.524,19.801,135136,0
1996-05-13,19.801,19.963,19.743,19.743,228899,0
1996-05-14,19.859,19.915,19.743,19.915,38533,0
1996-05-15,19.801,20.247,19.743,20.189,307332,0
1996-05-16,20.247,20.8,20.247,20.8,144165,0
1996-05-17,20.743,21.021,20.743,20.8,416324,0
1996-05-20,20.684,20.858,20.684,20.684,111406,0
1996-05-21,20.684,20.743,20.018,20.247,259560,0
1996-05-22,20.247,20.626,20.247,20.626,50398,0
1996-05-23,20.58,20.858,20.411,20.684,368233,0
1996-05-24,20.58,20.58,19.963,20.411,794529,0
1996-05-28,20.525,20.525,19.963,19.963,155923,0
1996-05-29,20.076,20.076,20.018,20.076,41264,0
1996-05-30,20.076,20.469,20.076,20.305,93238,0
1996-05-31,20.305,20.916,20.305,20.8,74027,0
1996-06-03,20.694,20.8,20.525,20.525,39900,0
1996-06-04,20.635,20.916,20.635,20.743,100272,0
1996-06-05,20.8,21.189,20.694,21.03,134294,0
1996-06-06,21.418,21.477,21.189,21.189,175034,0
1996-06-07,21.246,21.304,21.03,21.304,143114,0
1996-06-10,21.361,21.525,21.304,21.304,63839,0
1996-06-11,21.418,21.525,21.418,21.418,61424,0
1996-06-12,21.477,21.582,21.477,21.582,102899,0
1996-06-13,21.582,21.582,21.418,21.582,73395,0
1996-06-14,21.477,21.525,21.246,21.246,31395,0
1996-06-17,21.361,21.525,21.361,21.418,51345,0
1996-06-18,21.525,21.809,21.525,21.809,44730,0
1996-06-19,21.754,21.754,21.525,21.582,19320,0
1996-06-20,21.525,21.754,21.525,21.754,62161,0
1996-06-21,21.754,21.856,21.525,21.525,76441,0
1996-06-24,21.477,21.525,21.189,21.189,53444,0
1996-06-25,21.246,21.582,21.246,21.361,104686,0
1996-06-26,21.361,21.64,21.361,21.418,41264,0
1996-06-27,21.418,21.809,21.418,21.696,36433,0
1996-06-28,21.582,21.582,21.246,21.246,58483,0
1996-07-01,21.304,21.304,21.189,21.189,27299,0
1996-07-02,21.304,21.361,21.189,21.246,108572,0
1996-07-03,21.246,21.361,21.246,21.361,67725,0
1996-07-05,21.304,21.304,21.135,21.246,11442,0
1996-07-08,21.246,21.304,20.635,20.635,143956,0
1996-07-09,20.743,20.916,20.694,20.694,30551,0
1996-07-10,20.694,20.694,20.469,20.694,45888,0
1996-07-11,20.694,20.743,20.469,20.469,34022,0
1996-07-12,20.469,20.498,20.411,20.411,15856,0
1996-07-15,20.469,20.58,20.018,20.076,36959,0
1996-07-16,20.018,20.018,19.076,19.236,97020,0
1996-07-17,19.293,19.351,18.963,19.236,107938,0
1996-07-18,19.183,19.524,19.076,19.524,167895,0
1996-07-19,19.524,19.915,19.41,19.915,321616,0
1996-07-22,19.915,19.915,19.629,19.743,35384,0
1996-07-23,19.687,19.743,19.293,19.466,66991,0
1996-07-24,19.236,19.236,18.963,19.019,48827,0
1996-07-25,18.85,18.85,17.401,18.513,326127,0
1996-07-26,18.399,18.457,18.24,18.355,231106,0
1996-07-29,18.399,19.135,18.399,19.135,152144,0
1996-07-30,19.076,19.629,19.076,19.571,202750,0
1996-07-31,19.571,19.571,19.41,19.41,143956,0
1996-08-01,19.351,19.571,19.351,19.571,114868,0
1996-08-02,19.859,20.076,19.859,20.018,112246,0
1996-08-05,20.018,20.018,19.963,20.018,139438,0
1996-08-06,20.018,20.018,19.687,19.743,101428,0
1996-08-07,19.801,19.859,19.524,19.524,252101,0
1996-08-08,19.41,19.571,19.019,19.135,224172,0
1996-08-09,19.183,19.293,19.183,19.236,43890,0
1996-08-12,19.41,19.801,19.135,19.183,251683,0
1996-08-13,19.183,19.183,19.019,19.076,51345,0
1996-08-14,19.076,19.183,18.791,19.135,125159,0
1996-08-15,19.183,19.183,19.135,19.183,43890,0
1996-08-16,19.183,19.524,19.183,19.236,76226,0
1996-08-19,19.293,19.466,19.293,19.351,25833,0
1996-08-20,19.41,19.524,19.236,19.236,76124,0
1996-08-21,19.351,19.466,19.293,19.351,23625,0
1996-08-22,19.41,19.41,19.293,19.351,119071,0
1996-08-23,19.351,19.41,19.236,19.351,18270,0
1996-08-26,19.351,19.351,19.183,19.236,49873,0
1996-08-27,19.183,19.183,19.135,19.183,32233,0
1996-08-28,19.183,19.183,18.963,19.076,73814,0
1996-08-29,19.183,19.183,19.135,19.183,36226,0
1996-08-30,19.135,19.183,18.85,19.135,27299,0
1996-09-03,18.963,19.183,18.963,19.135,90826,0
1996-09-04,19.019,19.135,18.963,19.076,42733,0
1996-09-05,19.076,19.293,19.019,19.293,22260,0
1996-09-06,19.076,19.41,19.076,19.41,81897,0
1996-09-09,19.41,19.687,19.351,19.639,41476,0
1996-09-10,19.801,20.141,19.743,20.141,71294,0
1996-09-11,20.247,20.925,20.247,20.479,109829,0
1996-09-12,20.535,20.535,20.305,20.362,64260,0
1996-09-13,20.479,20.704,20.421,20.479,65101,0
1996-09-16,20.479,20.479,20.189,20.305,87569,0
1996-09-17,20.305,20.535,20.305,20.421,104267,0
1996-09-18,20.421,20.535,20.247,20.247,20473,0
1996-09-19,20.305,20.59,20.247,20.535,51765,0
1996-09-20,20.535,20.645,20.479,20.535,70872,0
1996-09-23,20.535,20.59,20.421,20.59,117915,0
1996-09-24,20.59,20.81,20.535,20.752,109829,0
1996-09-25,20.752,21.313,20.752,20.982,55124,0
1996-09-26,21.096,21.428,21.096,21.313,141224,0
1996-09-27,21.371,21.601,21.313,21.601,41580,0
1996-09-30,21.715,21.715,21.256,21.256,104578,0
1996-10-01,21.256,21.313,20.868,20.925,178076,0
1996-10-02,20.925,20.982,20.645,20.645,98384,0
1996-10-03,20.645,20.645,20.362,20.535,451917,0
1996-10-04,20.645,22.162,20.645,22.162,711158,0
1996-10-07,21.874,21.991,21.487,21.545,267643,0
1996-10-08,21.545,21.601,21.487,21.487,73705,0
1996-10-09,21.487,21.763,21.487,21.601,48090,0
1996-10-10,21.601,21.659,21.487,21.545,68252,0
1996-10-11,21.601,21.715,21.545,21.601,46409,0
1996-10-14,21.545,21.818,21.545,21.763,72660,0
1996-10-15,21.818,22.439,21.818,21.991,100381,0
1996-10-16,21.933,22.886,21.933,22.553,124425,0
1996-10-17,22.725,23.277,22.725,23.228,148678,0
1996-10-18,23.17,23.619,23.17,23.391,169467,0
1996-10-21,23.333,23.677,23.277,23.277,83371,0
1996-10-22,23.228,23.228,22.886,23.001,157183,0
1996-10-23,22.943,23.113,22.886,22.886,110460,0
1996-10-24,22.943,23.001,22.886,23.001,41892,0
1996-10-25,23.001,23.17,22.828,22.828,69195,0
1996-10-28,22.771,22.828,21.991,22.325,100694,0
1996-10-29,22.22,22.325,22.049,22.22,50191,0
1996-10-30,22.22,22.325,21.991,22.325,44730,0
1996-10-31,22.266,22.496,22.22,22.325,49454,0
1996-11-01,22.266,22.38,22.104,22.38,77490,0
1996-11-04,22.266,22.38,22.104,22.325,40425,0
1996-11-05,22.38,22.61,22.104,22.162,131460,0
1996-11-06,22.496,24.009,22.439,23.619,359727,0
1996-11-07,23.677,24.572,23.677,24.239,625797,0
1996-11-08,24.181,24.456,23.952,24.456,151618,0
1996-11-11,24.4,25.02,24.346,24.962,181122,0
1996-11-12,24.962,25.19,24.905,24.905,333266,0
1996-11-13,24.801,25.02,24.801,25.02,45988,0
1996-11-14,24.801,25.02,24.801,25.02,63944,0
1996-11-15,24.962,25.076,24.962,25.076,64782,0
1996-11-18,25.02,25.134,24.848,24.905,166736,0
1996-11-19,24.905,25.02,24.801,24.801,50191,0
1996-11-20,24.801,24.962,24.346,24.456,165688,0
1996-11-21,24.572,24.801,24.456,24.801,45464,0
1996-11-22,24.686,24.905,24.513,24.905,100483,0
1996-11-25,25.134,25.524,25.134,25.468,99016,0
1996-11-26,25.304,25.468,24.848,25.304,194250,0
1996-11-27,25.468,25.698,25.134,25.247,683756,0
1996-11-29,25.19,25.468,25.134,25.352,41054,0
1996-12-02,25.304,25.352,24.962,25.247,67514,0
1996-12-03,25.247,25.411,24.734,24.734,145739,0
1996-12-04,24.848,24.848,24.114,24.114,342400,0
1996-12-05,24.114,24.4,24.114,24.346,163693,0
1996-12-06,23.999,24.456,23.895,24.456,69300,0
1996-12-09,24.346,25.02,24.346,25.02,99747,0
1996-12-10,25.02,25.352,25.02,25.304,99645,0
1996-12-11,25.19,25.19,24.848,24.905,39900,0
1996-12-12,24.962,25.076,24.171,24.171,47249,0
1996-12-13,24.171,24.513,24.171,24.171,46409,0
1996-12-16,24.171,24.346,24.114,24.229,174091,0
1996-12-17,24.171,24.456,24.114,24.114,134712,0
1996-12-18,24.171,24.346,24.057,24.057,105522,0
1996-12-19,24.057,24.229,23.999,24.057,259137,0
1996-12-20,24.171,24.288,23.999,24.171,64364,0
1996-12-23,24.229,24.848,24.229,24.677,46726,0
1996-12-24,24.572,24.572,24.288,24.346,16798,0
1996-12-26,24.346,24.677,24.346,24.572,22998,0
1996-12-27,24.677,24.848,24.677,24.791,35490,0
1996-12-30,24.791,25.02,24.791,25.02,22050,0
1996-12-31,24.905,25.304,24.734,25.19,50715,0
1997-01-02,25.247,25.352,23.999,25.19,151199,0
1997-01-03,25.19,25.247,24.572,24.791,100381,0
1997-01-06,24.791,24.905,24.677,24.734,113398,0
1997-01-07,24.734,24.734,24.346,24.572,48090,0
1997-01-08,24.346,24.513,23.323,23.496,108357,0
1997-01-09,23.553,23.999,23.496,23.496,167580,0
1997-01-10,23.553,24.057,23.323,24.057,22574,0
1997-01-13,24.057,24.057,23.667,23.725,25619,0
1997-01-14,23.667,24.572,23.667,24.572,78330,0
1997-01-15,24.456,24.629,24.288,24.629,40111,0
1997-01-16,24.572,24.734,24.346,24.677,34965,0
1997-01-17,24.677,24.734,24.629,24.629,33179,0
1997-01-20,24.629,24.848,24.629,24.848,40425,0
1997-01-21,24.734,24.791,24.677,24.734,26458,0
1997-01-22,24.677,24.962,24.677,24.905,35384,0
1997-01-23,24.791,25.076,24.791,24.848,90717,0
1997-01-24,24.629,24.677,23.895,24.513,365820,0
1997-01-27,24.513,24.734,24.513,24.734,56700,0
1997-01-28,24.791,25.134,24.734,24.905,144269,0
1997-01-29,24.791,25.352,24.629,25.134,208529,0
1997-01-30,25.247,26.315,25.247,25.924,292842,0
1997-01-31,25.809,26.6,25.639,26.544,329278,0
1997-02-03,26.429,26.429,26.028,26.086,178183,0
1997-02-04,26.086,26.142,25.924,25.981,55752,0
1997-02-05,25.981,26.028,25.698,25.809,159074,0
1997-02-06,25.809,26.258,25.809,26.028,206432,0
1997-02-07,26.371,26.371,25.866,25.866,129255,0
1997-02-10,25.924,25.924,25.134,25.411,92926,0
1997-02-11,25.468,25.639,24.905,25.468,125159,0
1997-02-12,25.411,26.82,25.411,26.486,309013,0
1997-02-13,26.486,27.103,26.486,26.878,202126,0
1997-02-14,26.878,28.63,26.878,28.63,978382,0
1997-02-18,28.342,29.075,28.172,28.905,416324,0
1997-02-19,28.789,28.905,28.516,28.63,363189,0
1997-02-20,28.516,28.685,28.4,28.4,138178,0
1997-02-21,28.342,29.075,28.01,29.075,435117,0
1997-02-24,29.075,29.981,28.963,29.468,383773,0
1997-02-25,29.362,31.391,29.362,30.763,543479,0
1997-02-26,30.657,30.763,30.428,30.598,329488,0
1997-02-27,30.484,30.484,29.971,30.316,162329,0
1997-02-28,30.145,30.316,29.971,29.971,113086,0
1997-03-03,30.028,30.028,29.18,29.18,96599,0
1997-03-04,29.238,29.296,29.124,29.238,91037,0
1997-03-05,29.238,29.238,28.847,29.011,116023,0
1997-03-06,29.124,29.411,29.011,29.296,406978,0
1997-03-07,29.411,29.856,29.411,29.584,443412,0
1997-03-10,29.468,29.808,29.468,29.808,213987,0
1997-03-11,29.808,29.808,29.638,29.696,91037,0
1997-03-12,29.638,29.696,29.18,29.296,157183,0
1997-03-13,29.238,29.238,28.564,28.675,340092,0
1997-03-14,28.675,28.731,28.39,28.564,74762,0
1997-03-17,28.447,28.622,28.162,28.162,165688,0
1997-03-18,28.162,28.277,28.162,28.277,104894,0
1997-03-19,28.162,28.249,27.883,27.883,44415,0
1997-03-20,27.768,28.107,27.768,28.049,119699,0
1997-03-21,28.162,28.622,28.162,28.39,185322,0
1997-03-24,28.333,28.39,28.22,28.39,118438,0
1997-03-25,28.39,29.296,28.39,29.066,190575,0
1997-03-26,29.18,29.296,28.731,28.905,66462,0
1997-03-27,29.066,29.066,28.506,28.622,82634,0
1997-03-31,29.124,29.296,28.954,28.954,181441,0
1997-04-01,28.847,29.124,28.622,28.731,64364,0
1997-04-02,28.847,28.847,28.564,28.564,208213,0
1997-04-03,28.506,29.066,28.506,29.066,279821,0
1997-04-04,29.124,29.468,29.124,29.238,391019,0
1997-04-07,29.353,30.484,29.238,30.372,399836,0
1997-04-08,30.259,30.598,29.913,30.259,151722,0
1997-04-09,30.259,30.372,29.638,29.638,73499,0
1997-04-10,29.75,29.971,29.638,29.808,98384,0
1997-04-11,29.808,29.913,29.411,29.411,140278,0
1997-04-14,29.584,29.584,28.847,29.411,358993,0
1997-04-15,29.526,30.145,29.526,30.145,193305,0
1997-04-16,30.145,30.372,29.913,30.316,85364,0
1997-04-17,30.428,30.428,29.971,29.971,172305,0
1997-04-18,29.971,30.316,29.808,30.201,149205,0
1997-04-21,30.201,30.484,30.028,30.145,88200,0
1997-04-22,30.316,30.428,29.856,29.971,107518,0
1997-04-23,29.971,30.259,29.971,30.087,76860,0
1997-04-24,29.971,31.505,29.971,31.449,360777,0
1997-04-25,31.449,31.449,31.162,31.333,422308,0
1997-04-28,31.218,31.894,31.162,31.78,196349,0
1997-04-29,31.78,32.238,31.677,31.723,295362,0
1997-04-30,31.677,32.743,31.563,32.743,342192,0
1997-05-01,32.628,32.686,32.353,32.628,180177,0
1997-05-02,32.686,33.144,32.686,32.858,114658,0
1997-05-05,32.971,33.316,32.743,33.029,182804,0
1997-05-06,33.029,33.029,32.467,32.581,152564,0
1997-05-07,32.467,33.029,32.41,32.971,159074,0
1997-05-08,32.858,33.144,32.743,33.029,134712,0
1997-05-09,33.085,33.144,32.971,33.029,116760,0
1997-05-12,32.914,32.971,32.8,32.914,108777,0
1997-05-13,32.971,32.971,32.628,32.743,83471,0
1997-05-14,32.858,33.486,32.858,33.371,214723,0
1997-05-15,33.371,33.818,33.371,33.648,664225,0
1997-05-16,33.648,33.648,33.201,33.257,131144,0
1997-05-19,33.257,33.648,33.257,33.648,169467,0
1997-05-20,33.648,33.648,33.429,33.486,102062,0
1997-05-21,33.591,33.591,33.144,33.257,170939,0
1997-05-22,33.257,33.486,33.144,33.429,161280,0
1997-05-23,33.486,34.39,33.429,34.277,143846,0
1997-05-27,34.334,34.552,33.533,33.76,178076,0
1997-05-28,33.818,33.933,33.648,33.877,95550,0
1997-05-29,33.991,33.991,33.818,33.818,33495,0
1997-05-30,33.705,34.106,33.648,34.106,90826,0
1997-06-02,34.163,34.163,33.818,33.877,51030,0
1997-06-03,33.877,34.277,33.877,34.106,103635,0
1997-06-04,34.221,34.448,34.106,34.448,62262,0
1997-06-05,34.505,34.505,34.221,34.277,64890,0
1997-06-06,34.221,35.124,34.221,35.124,80325,0
1997-06-09,35.239,35.694,35.068,35.183,81795,0
1997-06-10,35.41,35.41,35.068,35.068,123166,0
1997-06-11,34.952,34.952,34.505,34.838,878739,0
1997-06-12,34.838,35.638,34.725,35.41,311533,0
1997-06-13,35.41,36.144,35.295,36.087,243493,0
1997-06-16,35.983,36.039,35.809,36.039,91770,0
1997-06-17,35.925,36.372,35.751,36.258,147315,0
1997-06-18,36.039,36.087,35.694,36.087,97125,0
1997-06-19,36.087,36.144,35.867,35.867,169050,0
1997-06-20,35.867,35.983,35.638,35.694,603323,0
1997-06-23,35.582,35.582,35.01,35.352,258509,0
1997-06-24,35.239,35.239,34.952,34.952,205378,0
1997-06-25,34.838,34.924,34.39,34.39,282974,0
1997-06-26,34.448,34.781,34.39,34.448,83265,0
1997-06-27,34.561,35.183,34.477,35.01,69401,0
1997-06-30,35.124,35.582,35.124,35.183,179339,0
1997-07-01,35.124,35.582,35.068,35.582,117809,0
1997-07-02,35.638,35.925,35.295,35.751,153613,0
1997-07-03,35.751,36.201,35.751,36.172,45045,0
1997-07-07,36.172,36.172,35.809,35.867,194878,0
1997-07-08,35.896,36.144,35.751,36.087,94811,0
1997-07-09,36.039,36.456,35.983,35.983,193511,0
1997-07-10,35.867,36.201,35.867,36.201,101112,0
1997-07-11,36.201,36.542,36.011,36.542,40214,0
1997-07-14,36.542,36.715,36.513,36.542,221758,0
1997-07-15,36.542,36.571,36.23,36.428,121171,0
1997-07-16,36.428,36.428,36.039,36.144,72346,0
1997-07-17,36.144,36.201,35.638,36.039,115603,0
1997-07-18,36.069,36.069,35.183,35.553,59431,0
1997-07-21,35.553,35.553,34.725,34.952,143008,0
1997-07-22,34.896,35.867,34.896,35.838,69401,0
1997-07-23,35.896,35.896,35.524,35.78,88304,0
1997-07-24,35.809,37.762,35.809,37.677,636610,0
1997-07-25,37.734,39.268,37.734,38.277,252627,0
1997-07-28,38.219,38.735,38.219,38.417,176397,0
1997-07-29,38.417,38.982,38.417,38.982,98596,0
1997-07-30,38.866,39.668,38.735,39.581,191833,0
1997-07-31,39.497,39.497,39.297,39.353,68878,0
1997-08-01,39.38,39.838,39.094,39.838,150465,0
1997-08-04,39.838,41.316,39.838,41.316,127784,0
1997-08-05,41.201,41.201,40.601,40.686,321616,0
1997-08-06,40.803,40.971,40.773,40.886,134085,0
1997-08-07,40.857,40.999,40.744,40.803,446246,0
1997-08-08,40.686,40.857,40.372,40.372,139438,0
1997-08-11,40.372,40.398,39.353,39.524,191310,0
1997-08-12,39.497,39.697,39.039,39.238,241709,0
1997-08-13,39.18,39.409,38.304,38.894,381357,0
1997-08-14,38.952,39.552,38.952,39.468,215247,0
1997-08-15,39.438,39.809,38.592,38.592,177238,0
1997-08-18,38.764,39.268,38.764,39.209,209368,0
1997-08-19,39.18,40.398,39.18,40.372,262498,0
1997-08-20,40.316,41.59,40.316,41.231,269320,0
1997-08-21,41.259,41.259,40.658,40.942,154344,0
1997-08-22,41.056,41.056,40.572,40.828,119908,0
1997-08-25,40.857,41.009,40.601,40.63,513761,0
1997-08-26,40.601,40.803,40.543,40.744,88200,0
1997-08-27,40.803,42.735,40.744,42.476,310277,0
1997-08-28,42.389,43.237,41.618,42.706,185536,0
1997-08-29,42.249,42.963,42.106,42.647,109620,0
1997-09-02,42.647,43.21,42.647,43.048,264178,0
1997-09-03,43.076,43.181,42.361,43.105,211784,0
1997-09-04,43.048,43.467,43.018,43.381,182699,0
1997-09-05,43.438,43.697,43.381,43.553,62057,0
1997-09-08,43.553,43.952,43.553,43.697,128309,0
1997-09-09,43.697,44.039,43.411,43.411,251474,0
1997-09-10,43.438,43.923,43.018,43.611,88410,0
1997-09-11,43.496,43.553,43.105,43.266,110880,0
1997-09-12,43.467,45.266,43.295,44.153,145212,0
1997-09-15,44.268,44.437,43.21,43.467,306388,0
1997-09-16,43.525,44.039,43.467,43.923,198346,0
1997-09-17,44.096,44.096,43.866,44.096,62896,0
1997-09-18,44.068,44.954,44.068,44.954,149413,0
1997-09-19,45.399,45.399,44.78,45.209,330957,0
1997-09-22,45.209,45.659,45.181,45.428,121273,0
1997-09-23,45.858,48.364,45.858,47.23,767651,0
1997-09-24,47.315,47.343,46.316,46.344,397316,0
1997-09-25,46.316,46.316,45.04,45.04,356998,0
1997-09-26,45.153,45.688,45.153,45.688,466095,0
1997-09-29,45.629,46.316,45.515,46.316,262076,0
1997-09-30,46.487,46.772,46.401,46.401,252522,0
1997-10-01,46.401,46.487,45.942,46.458,175872,0
1997-10-02,46.344,47.173,46.316,47.087,84000,0
1997-10-03,47.173,47.455,46.772,47.455,218082,0
1997-10-06,47.561,47.648,47.315,47.619,117705,0
1997-10-07,48.018,48.937,47.619,48.762,206635,0
1997-10-08,48.704,49.505,48.617,49.419,215458,0
1997-10-09,49.277,49.677,49.132,49.677,173983,0
1997-10-10,49.677,49.869,49.505,49.734,93449,0
1997-10-13,49.734,49.81,49.333,49.81,122534,0
1997-10-14,49.81,50.238,49.81,49.952,279720,0
1997-10-15,49.84,50.152,49.84,50.094,174195,0
1997-10-16,50.066,50.124,49.981,50.008,348809,0
1997-10-17,50.066,50.066,48.561,49.104,401306,0
1997-10-20,48.995,49.021,48.503,48.965,157814,0
1997-10-21,48.937,49.132,48.821,49.075,218082,0
1997-10-22,49.075,49.81,48.59,49.81,172305,0
1997-10-23,48.937,49.619,48.937,49.16,277723,0
1997-10-24,49.448,49.562,48.393,48.393,197502,0
1997-10-27,48.364,48.503,45.858,45.858,256408,0
1997-10-28,44.61,46.658,44.61,46.316,350593,0
1997-10-29,46.885,49.84,46.885,48.249,405190,0
1997-10-30,47.343,48.221,47.059,47.905,192467,0
1997-10-31,48.134,49.419,47.792,48.85,245800,0
1997-11-03,48.879,49.619,48.704,49.59,135765,0
1997-11-04,49.277,49.277,48.995,49.048,116970,0
1997-11-05,49.075,49.952,49.021,49.648,104369,0
1997-11-06,50.066,51.438,50.066,50.296,112351,0
1997-11-07,49.84,49.84,49.075,49.361,107938,0
1997-11-10,49.782,49.81,48.675,48.675,69195,0
1997-11-11,48.675,48.762,47.23,47.591,259560,0
1997-11-12,47.591,48.048,47.455,47.763,267854,0
1997-11-13,47.877,49.562,47.877,49.476,105209,0
1997-11-14,49.16,51.21,48.646,51.068,166632,0
1997-11-17,50.982,51.01,50.296,50.982,143956,0
1997-11-18,50.982,51.153,50.61,51.153,171570,0
1997-11-19,51.039,51.238,50.668,51.153,44837,0
1997-11-20,51.153,51.553,50.467,50.695,98489,0
1997-11-21,50.695,50.837,50.037,50.525,144583,0
1997-11-24,50.181,50.382,49.277,49.562,112351,0
1997-11-25,49.562,49.734,48.937,49.419,73603,0
1997-11-26,50.181,51.068,50.181,50.41,112980,0
1997-11-28,50.525,51.352,50.525,51.039,26458,0
1997-12-01,51.039,51.039,50.583,50.723,98384,0
1997-12-02,50.723,51.068,50.525,50.525,102689,0
1997-12-03,50.382,51.494,50.209,51.494,136081,0
1997-12-04,51.553,51.897,50.866,51.238,175769,0
1997-12-05,51.324,51.725,50.837,51.096,143430,0
1997-12-08,51.21,51.21,49.879,50.209,182804,0
1997-12-09,50.209,50.267,48.474,48.908,175559,0
1997-12-10,48.937,48.937,48.503,48.821,157604,0
1997-12-11,48.821,48.821,47.619,47.706,131144,0
1997-12-12,48.018,48.306,47.706,47.821,121589,0
1997-12-15,48.134,48.675,48.048,48.191,223333,0
1997-12-16,48.077,48.503,47.961,48.018,147206,0
1997-12-17,48.077,48.105,46.133,46.477,189418,0
1997-12-18,46.532,46.532,44.543,45.03,367706,0
1997-12-19,44.601,45.59,44.427,45.059,610569,0
1997-12-22,45.284,45.792,45.284,45.563,171884,0
1997-12-23,45.535,46.105,45.313,45.876,127784,0
1997-12-24,45.876,45.876,45.001,45.389,86729,0
1997-12-26,45.506,45.563,45.228,45.333,15751,0
1997-12-29,45.62,46.733,45.563,46.648,195928,0
1997-12-30,47.106,48.048,46.991,48.048,190575,0
1997-12-31,48.048,49.448,47.905,49.448,149099,0
1998-01-02,49.361,49.361,48.364,48.59,138492,0
1998-01-05,48.59,49.277,47.905,48.134,226063,0
1998-01-06,48.018,48.018,47.049,47.22,264178,0
1998-01-07,47.106,47.106,46.59,46.991,390491,0
1998-01-08,46.991,47.619,46.82,47.503,190364,0
1998-01-09,47.503,47.503,46.076,46.19,224487,0
1998-01-12,45.171,46.648,45.059,45.563,218818,0
1998-01-13,45.792,46.363,44.885,46.249,134294,0
1998-01-14,46.42,47.503,46.249,47.503,208842,0
1998-01-15,47.447,48.191,47.049,48.191,565736,0
1998-01-16,48.364,48.821,46.991,47.22,317831,0
1998-01-20,47.106,47.334,46.133,46.762,549041,0
1998-01-21,46.991,47.106,46.19,46.762,359727,0
1998-01-22,46.875,47.677,46.532,47.503,271423,0
1998-01-23,47.503,47.503,45.115,45.962,267012,0
1998-01-26,46.076,46.076,45.506,45.903,251265,0
1998-01-27,46.306,46.306,44.771,45.284,588838,0
1998-01-28,45.284,46.019,45.284,45.962,438479,0
1998-01-29,44.258,45.62,44.258,44.885,687850,0
1998-01-30,45.001,45.059,43.688,43.688,463154,0
1998-02-02,44.258,47.334,44.2,47.22,580753,0
1998-02-03,47.049,47.447,46.532,47.106,506200,0
1998-02-04,47.334,47.334,45.962,46.019,308593,0
1998-02-05,46.019,47.334,46.019,47.164,426506,0
1998-02-06,47.334,48.364,46.991,48.364,402461,0
1998-02-09,48.364,48.762,48.364,48.646,637870,0
1998-02-10,48.646,49.218,48.59,48.879,322768,0
1998-02-11,48.879,50.076,48.879,49.562,228795,0
1998-02-12,49.562,50.467,49.048,50.467,328334,0
1998-02-13,50.353,50.982,49.734,50.753,299458,0
1998-02-17,50.809,51.21,50.353,50.41,242128,0
1998-02-18,50.639,50.753,50.467,50.583,215458,0
1998-02-19,50.809,51.839,50.695,51.725,225118,0
1998-02-20,51.725,51.725,49.734,49.962,393325,0
1998-02-23,50.353,51.039,50.124,51.039,430392,0
1998-02-24,50.753,50.753,48.532,48.532,560905,0
1998-02-25,48.59,48.995,48.249,48.59,482262,0
1998-02-26,48.646,48.646,47.392,47.561,1008097,0
1998-02-27,47.792,47.849,47.392,47.677,512712,0
1998-03-02,47.792,47.961,47.334,47.561,161803,0
1998-03-03,47.619,48.704,47.164,48.704,621281,0
1998-03-04,48.018,49.849,47.792,49.39,1843048,0
1998-03-05,49.277,50.248,48.474,50.248,557442,0
1998-03-06,50.248,51.334,49.734,50.992,237717,0
1998-03-09,50.76,51.62,50.76,51.163,181122,0
1998-03-10,52.363,53.504,52.363,53.334,447821,0
1998-03-11,53.334,54.076,53.161,53.391,278459,0
1998-03-12,53.218,54.821,53.161,54.647,345762,0
1998-03-13,54.532,56.363,54.477,56.363,325075,0
1998-03-16,56.248,56.248,55.334,55.676,208632,0
1998-03-17,54.879,54.935,53.79,54.019,205587,0
1998-03-18,54.193,55.048,54.134,54.193,79904,0
1998-03-19,54.647,54.879,54.306,54.477,152668,0
1998-03-20,54.362,54.532,53.905,54.532,128309,0
1998-03-23,54.589,54.879,54.532,54.532,95864,0
1998-03-24,54.532,55.218,54.193,54.248,188683,0
1998-03-25,54.477,54.764,53.448,54.019,342720,0
1998-03-26,54.076,54.076,53.448,53.504,143639,0
1998-03-27,53.334,53.621,52.821,52.821,342720,0
1998-03-30,52.589,52.589,52.077,52.191,133455,0
1998-03-31,52.077,54.019,52.077,52.821,257983,0
1998-04-01,52.878,57.733,52.878,57.622,563845,0
1998-04-02,58.077,58.192,56.821,57.622,790225,0
1998-04-03,57.622,58.306,57.16,57.16,317940,0
1998-04-06,57.16,57.845,56.419,56.649,88304,0
1998-04-07,56.876,58.991,56.876,57.622,219764,0
1998-04-08,57.566,57.566,56.304,56.419,153196,0
1998-04-09,56.248,56.59,55.676,56.019,292003,0
1998-04-13,55.792,56.019,55.391,55.448,174509,0
1998-04-14,54.821,55.676,52.706,52.821,592824,0
1998-04-15,53.047,54.991,53.047,54.362,724389,0
1998-04-16,54.362,54.879,53.962,54.764,245800,0
1998-04-17,54.764,55.448,54.306,54.306,73499,0
1998-04-20,54.419,58.077,54.419,57.733,264178,0
1998-04-21,57.566,57.566,55.448,56.59,353533,0
1998-04-22,56.476,57.16,55.676,57.16,418001,0
1998-04-23,57.047,57.275,56.334,57.218,1269125,0
1998-04-24,57.218,58.306,57.16,58.133,350593,0
1998-04-27,57.622,57.676,56.59,57.047,475331,0
1998-04-28,58.532,58.991,58.077,58.532,702445,0
1998-04-29,58.532,62.648,58.364,62.135,649840,0
1998-04-30,62.307,64.991,62.307,64.648,702445,0
1998-05-01,64.42,65.278,63.278,63.905,342299,0
1998-05-04,63.676,64.535,61.507,62.249,323921,0
1998-05-05,62.249,62.249,60.363,61.334,290533,0
1998-05-06,61.334,61.334,60.248,60.248,144373,0
1998-05-07,60.248,60.478,60.019,60.076,170624,0
1998-05-08,60.248,63.105,60.133,62.877,310799,0
1998-05-11,62.934,64.248,62.191,63.79,259977,0
1998-05-12,63.79,64.19,63.448,63.848,149099,0
1998-05-13,63.848,64.019,63.278,63.963,77069,0
1998-05-14,63.733,63.963,63.448,63.905,180281,0
1998-05-15,63.963,64.818,63.905,64.077,229531,0
1998-05-18,64.077,66.762,64.077,66.361,323711,0
1998-05-19,66.419,68.828,66.419,68.256,422097,0
1998-05-20,68.486,68.486,66.705,67.629,352588,0
1998-05-21,67.459,68.372,67.227,67.972,166427,0
1998-05-22,67.972,68.942,67.972,68.256,159074,0
1998-05-26,68.602,69.4,67.227,67.686,335578,0
1998-05-27,67.686,68.087,67.459,67.857,311639,0
1998-05-28,70.773,74.21,69.744,73.524,720611,0
1998-05-29,73.351,73.409,71.286,71.572,348809,0
1998-06-01,71.23,71.401,69.514,69.744,218924,0
1998-06-02,69.972,70.086,69.514,69.972,160858,0
1998-06-03,70.429,70.888,69.456,69.456,275413,0
1998-06-04,69.629,71.343,69.456,70.999,184587,0
1998-06-05,71.23,71.858,70.999,71.572,250740,0
1998-06-08,71.686,72.258,71.572,72.144,127888,0
1998-06-09,73.069,74.611,73.069,73.98,319405,0
1998-06-10,73.524,74.324,73.069,73.583,158654,0
1998-06-11,73.524,73.809,72.201,72.437,196032,0
1998-06-12,72.316,72.895,71.514,71.744,152459,0
1998-06-15,71.459,71.459,69.858,70.086,151093,0
1998-06-16,70.542,70.715,69.629,69.629,341667,0
1998-06-17,70.315,72.086,70.315,72.03,556706,0
1998-06-18,71.972,73.641,71.23,72.552,490034,0
1998-06-19,72.144,73.069,70.373,70.373,193831,0
1998-06-22,70.542,71.113,69.4,70.542,153929,0
1998-06-23,70.773,72.552,70.429,71.744,242968,0
1998-06-24,72.608,74.781,72.144,74.439,279087,0
1998-06-25,75.126,75.98,74.039,74.039,277096,0
1998-06-26,73.755,74.611,73.524,74.324,166427,0
1998-06-29,74.552,76.608,74.439,76.494,293368,0
1998-06-30,76.723,78.619,74.439,74.669,636719,0
1998-07-01,74.895,76.382,74.895,75.525,358150,0
1998-07-02,75.525,77.878,75.525,77.59,398367,0
1998-07-06,78.277,79.419,77.362,78.792,131248,0
1998-07-07,79.706,82.572,79.706,82.058,614455,0
1998-07-08,82.115,82.23,81.19,81.705,430706,0
1998-07-09,82.343,82.343,79.934,80.619,497592,0
1998-07-10,80.389,81.42,80.05,80.792,454645,0
1998-07-13,80.849,80.849,79.819,80.389,138706,0
1998-07-14,80.05,80.05,78.792,79.362,565843,0
1998-07-15,80.735,81.305,79.476,79.819,510823,0
1998-07-16,79.706,80.735,77.706,77.935,724389,0
1998-07-17,77.878,78.046,77.01,77.078,893648,0
1998-07-20,77.192,77.192,74.781,75.01,451282,0
1998-07-21,75.126,75.126,69.8,70.888,680815,0
1998-07-22,70.888,72.03,68.715,71.401,1350080,0
1998-07-23,72.838,75.583,72.496,73.181,873697,0
1998-07-24,72.954,73.867,70.2,72.667,426089,0
1998-07-27,72.552,72.782,70.715,72.38,1266395,0
1998-07-28,73.755,76.782,72.38,72.667,685118,0
1998-07-29,72.895,76.954,72.895,76.608,691207,0
1998-07-30,77.648,77.878,75.922,76.552,489193,0
1998-07-31,76.438,77.306,73.641,73.867,330223,0
1998-08-03,74.096,76.494,72.38,75.922,718822,0
1998-08-04,76.155,77.82,73.867,73.867,499167,0
1998-08-05,73.867,74.324,70.999,71.171,339883,0
1998-08-06,70.542,72.782,70.542,72.667,406137,0
1998-08-07,72.667,73.98,72.496,73.409,234989,0
1998-08-10,73.641,74.669,72.03,73.181,584427,0
1998-08-11,72.954,73.238,71.459,72.496,251052,0
1998-08-12,72.258,74.611,72.086,74.267,429235,0
1998-08-13,74.382,75.583,73.867,75.126,308278,0
1998-08-14,75.24,76.039,74.725,74.895,384717,0
1998-08-17,74.669,75.24,74.552,75.068,161175,0
1998-08-18,75.126,75.352,74.611,75.068,258088,0
1998-08-19,75.126,76.268,75.01,75.583,321401,0
1998-08-20,75.583,75.583,75.296,75.525,106676,0
1998-08-21,75.296,75.296,72.895,73.583,260082,0
1998-08-24,74.096,76.213,74.096,75.64,300612,0
1998-08-25,75.466,77.192,75.466,76.954,439108,0
1998-08-26,77.192,78.792,76.723,78.562,426929,0
1998-08-27,77.418,77.418,74.952,75.352,643437,0
1998-08-28,75.296,75.697,71.629,74.324,431337,0
1998-08-31,73.98,74.324,68.819,68.819,641126,0
1998-09-01,68.877,70.591,67.667,70.533,398577,0
1998-09-02,70.077,73.399,70.077,72.886,287174,0
1998-09-03,71.8,71.8,70.135,71.058,220288,0
1998-09-04,71.286,71.686,68.877,70.077,149938,0
1998-09-08,71.8,72.486,71.572,72.086,471447,0
1998-09-09,72.086,73.285,70.647,70.647,215247,0
1998-09-10,70.476,70.476,68.304,68.304,269320,0
1998-09-11,67.61,69.734,67.554,69.677,273836,0
1998-09-14,69.734,74.152,69.734,74.152,281502,0
1998-09-15,73.755,74.439,72.828,74.439,349754,0
1998-09-16,74.096,76.503,73.755,76.503,675459,0
1998-09-17,76.503,81.486,76.503,78.905,662650,0
1998-09-18,79.2,80.859,78.505,80.801,832329,0
1998-09-21,80.171,82.81,79.715,82.582,409603,0
1998-09-22,82.582,83.266,82.465,82.81,426610,0
1998-09-23,83.954,86.248,83.954,85.563,711264,0
1998-09-24,86.135,86.477,85.104,85.905,550615,0
1998-09-25,85.217,86.135,84.419,85.678,351328,0
1998-09-28,86.821,88.316,84.763,85.333,593980,0
1998-09-29,84.181,85.333,83.039,84.59,324447,0
1998-09-30,84.067,87.113,83.954,84.067,378944,0
1998-10-01,83.381,83.496,80.972,82.01,477954,0
1998-10-02,82.696,84.067,81.897,83.438,494441,0
1998-10-05,83.839,84.533,82.41,83.954,422097,0
1998-10-06,85.791,88.086,85.333,86.877,422619,0
1998-10-07,87.17,87.17,77.533,80.629,772582,0
1998-10-08,78.562,78.562,69.734,74.552,924096,0
1998-10-09,75.24,77.418,74.096,74.439,378521,0
1998-10-12,75.126,78.448,75.126,76.155,521426,0
1998-10-13,76.155,76.155,71.8,73.143,392379,0
1998-10-14,72.886,78.336,72.599,77.59,550826,0
1998-10-15,77.418,81.2,76.618,81.2,219238,0
1998-10-16,80.514,82.353,80.115,81.372,310058,0
1998-10-19,81.372,81.372,68.237,69.734,6273386,0
1998-10-20,70.533,71.972,69.105,69.62,3240695,0
1998-10-21,69.849,70.135,68.068,68.362,1457808,0
1998-10-22,68.362,68.362,64.229,64.628,1913713,0
1998-10-23,65.201,66.181,64.287,64.74,1598296,0
1998-10-26,65.373,66.294,64.915,65.895,1037495,0
1998-10-27,67.44,68.304,66.126,66.581,1556615,0
1998-10-28,67.896,68.99,67.44,68.707,1389348,0
1998-10-29,69.222,70.936,68.648,70.305,1653631,0
1998-10-30,71.572,71.744,70.421,70.763,1082017,0
1998-11-02,71.572,71.686,70.533,70.647,731424,0
1998-11-03,70.647,70.647,68.42,68.648,1021329,0
1998-11-04,68.877,69.222,68.126,68.534,1189222,0
1998-11-05,68.534,69.049,67.44,67.497,1163390,0
1998-11-06,67.667,68.592,67.208,67.78,569829,0
1998-11-09,67.554,67.838,67.04,67.44,663803,0
1998-11-10,67.208,67.208,66.069,66.181,642381,0
1998-11-11,66.239,66.982,63.314,63.602,1010725,0
1998-11-12,64.171,65.954,63.771,65.781,1182397,0
1998-11-13,65.781,66.525,64,64.573,2617841,0
1998-11-16,65.485,65.485,63.314,63.314,2094526,0
1998-11-17,63.085,68.592,62.906,68.126,2195321,0
1998-11-18,68.181,72.258,67.667,71.113,2958141,0
1998-11-19,71.343,71.572,69.849,71.343,905306,0
1998-11-20,71.514,72.715,71.113,71.914,804084,0
1998-11-23,71.972,72.371,70.077,70.476,907510,0
1998-11-24,70.533,70.999,67.838,67.838,884515,0
1998-11-25,68.011,68.362,66.752,67.953,340618,0
1998-11-27,67.953,69.164,67.896,68.762,243388,0
1998-11-30,68.762,68.762,65.429,65.429,719348,0
1998-12-01,65.429,65.944,64.391,65.26,1099552,0
1998-12-02,65.029,65.029,64.391,64.74,801143,0
1998-12-03,64.857,65.714,63.304,63.705,1085378,0
1998-12-04,64.573,64.573,61.695,62.21,1035924,0
1998-12-07,62.21,62.962,61.123,61.866,1518395,0
1998-12-08,62.496,65.029,62.038,64.799,1467575,0
1998-12-09,65.83,68.42,65.373,67.208,1864470,0
1998-12-10,67.265,68.534,65.656,65.656,979431,0
1998-12-11,65.656,67.208,64.684,65.201,755994,0
1998-12-14,64.449,64.799,63.933,64.161,720399,0
1998-12-15,64.335,64.684,63.363,63.876,1116771,0
1998-12-16,64.278,64.857,63.705,64.278,980589,0
1998-12-17,64.972,64.972,63.933,64.335,768069,0
1998-12-18,64.507,64.972,64.219,64.278,508304,0
1998-12-21,64.105,65.944,63.991,64.105,907717,0
1998-12-22,63.648,63.991,63.19,63.421,505255,0
1998-12-23,64.219,64.628,63.363,64.573,860782,0
1998-12-24,64.449,66.116,64.391,65.944,308485,0
1998-12-28,65.944,66.752,65.029,66.342,502107,0
1998-12-29,66.581,68.304,66.525,68.247,901837,0
1998-12-30,68.126,70.086,67.61,69.39,1069834,0
1998-12-31,69.39,73.012,69.39,72.667,1082541,0
1999-01-04,72.608,72.608,70.999,71.459,1577194,0
1999-01-05,71.459,74.392,70.429,74.392,1216206,0
1999-01-06,75.362,75.883,73.99,74.847,962948,0
1999-01-07,76.287,77.202,75.306,77.03,1838748,0
1999-01-08,77.202,78.983,77.202,78.866,1267970,0
1999-01-11,78.581,79.963,77.84,79.039,1271858,0
1999-01-12,81.344,82.258,77.667,78.238,8066354,0
1999-01-13,75.362,77.143,75.362,77.143,1941435,0
1999-01-14,76.915,78.123,76.232,76.287,2412987,0
1999-01-15,76.743,78.297,76.287,78.123,2978514,0
1999-01-19,77.202,82.029,77.202,81.744,3283745,0
1999-01-20,81.801,82.484,81.172,81.287,2140095,0
1999-01-21,80.648,81.4,79.678,80.878,1356484,0
1999-01-22,78.811,79.164,77.202,77.324,2132321,0
1999-01-25,77.088,77.438,74.449,75.362,2904487,0
1999-01-26,68.932,70.2,66.639,68.362,10510942,0
1999-01-27,68.819,69.39,65.029,67.095,3732198,0
1999-01-28,66.174,68.877,65.543,67.554,3155017,0
1999-01-29,68.707,69.505,68.247,68.932,4015907,0
1999-02-01,68.877,69.904,68.477,69.105,2772187,0
1999-02-02,69.164,69.278,68.247,68.707,2637369,0
1999-02-03,68.42,68.877,66.174,66.752,2697431,0
1999-02-04,64.799,65.029,59.286,59.742,9274370,0
1999-02-05,60.201,61.012,57.789,58.647,4308221,0
1999-02-08,60.314,62.326,59.973,61.47,3403443,0
1999-02-09,61.237,62.791,61.069,61.924,2502027,0
1999-02-10,62.153,63.421,61.123,63.19,2620678,0
1999-02-11,63.421,67.04,63.249,66.639,5765087,0
1999-02-12,66.41,66.581,64.915,65.83,2625820,0
1999-02-16,66.752,67.896,64.335,66.174,2032365,0
1999-02-17,65.485,66.174,63.249,64.335,1640823,0
1999-02-18,64.391,65.26,62.326,64.74,1519760,0
1999-02-19,64.573,65.144,63.761,64.507,1395126,0
1999-02-22,64.573,65.029,63.476,64.219,1862477,0
1999-02-23,64.278,66.525,63.648,66.174,2381485,0
1999-02-24,66.285,66.752,65.485,65.83,1851976,0
1999-02-25,65.373,65.83,62.153,63.181,2155634,0
1999-02-26,61.227,62.61,59.847,62.61,2581091,0
1999-03-01,60.771,61.799,60.771,60.771,2092633,0
1999-03-02,60.885,62.029,60.705,60.828,948565,0
1999-03-03,60.828,61.572,59.847,60.076,1391765,0
1999-03-04,60.076,61.227,59.505,60.648,1575931,0
1999-03-05,58,58.466,54.439,56.391,8697400,0
1999-03-08,56.391,56.619,53.857,54.325,4863877,0
1999-03-09,54.551,55.01,53.914,53.914,3144516,0
1999-03-10,54.038,54.439,53.514,53.857,2350091,0
1999-03-11,53.631,53.631,50.695,52.247,4074598,0
1999-03-12,52.019,55.238,48.105,54.897,11710669,0
1999-03-15,54.783,57.825,54.325,57.66,5612944,0
1999-03-16,57.66,61.113,57.66,60.363,3766007,0
1999-03-17,61.227,65.429,61.227,64.676,5027468,0
1999-03-18,63.068,63.467,61.227,62.382,2620988,0
1999-03-19,61.227,63.411,60.592,60.771,1974194,0
1999-03-22,62.153,62.153,59.789,59.963,1021747,0
1999-03-23,59.62,59.679,58.466,59.505,1363935,0
1999-03-24,61.227,61.286,59.505,60.771,998754,0
1999-03-25,60.771,62.952,59.963,62.087,2276175,0
1999-03-26,61.572,62.437,61.572,62.029,649736,0
1999-03-29,63.068,63.239,62.153,62.496,689740,0
1999-03-30,61.914,62.725,61.227,62.61,753267,0
1999-03-31,62.725,63.467,60.535,60.771,1603022,0
1999-04-01,61.685,63.761,60.648,62.782,1042853,0
1999-04-05,62.782,63.467,61.629,62.725,946462,0
1999-04-06,62.153,62.839,60.305,61.401,1459594,0
1999-04-07,61.46,62.382,60.885,61.171,1786561,0
1999-04-08,60.535,60.535,58.869,58.869,2081501,0
1999-04-09,55.238,58,54.897,57.431,3756242,0
1999-04-12,57.084,58.638,56.972,58.182,1947524,0
1999-04-13,58.41,59.963,58.298,59.382,1350814,0
1999-04-14,59.62,60.592,59.382,59.62,988673,0
1999-04-15,59.847,60.305,59.153,59.266,1206654,0
1999-04-16,59.382,59.382,56.505,57.372,1706342,0
1999-04-19,56.391,56.745,54.095,54.325,2506122,0
1999-04-20,56.859,58,55.42,57.771,2484702,0
1999-04-21,58,60.133,57.084,60.019,2590858,0
1999-04-22,61.685,61.685,57.66,58.466,2377916,0
1999-04-23,58.466,58.466,56.505,57.314,1608483,0
1999-04-26,58.695,59.382,57.431,58.695,2165085,0
1999-04-27,59.62,60.535,59.153,60.535,2459396,0
1999-04-28,32.228,33.144,29.468,31.761,43706865,0
1999-04-29,31.875,33.144,29.922,30.608,19863226,0
1999-04-30,31.875,32.228,30.038,32.228,10463277,0
1999-05-03,32.228,32.686,30.849,31.42,5738730,0
1999-05-04,31.535,32.228,31.361,31.761,4504256,0
1999-05-05,32.049,32.686,31.591,32.628,3424235,0
1999-05-06,32.628,34.067,32.344,33.838,4758985,0
1999-05-07,34.876,36.372,34.352,35.905,5974244,0
1999-05-10,35.677,35.905,34.991,35.22,4165214,0
1999-05-11,35.449,35.789,34.523,34.523,2707296,0
1999-05-12,34.523,34.991,33.085,33.896,3121312,0
1999-05-13,33.838,34.818,33.723,34.695,2521452,0
1999-05-14,34.067,34.637,33.838,34.581,2371723,0
1999-05-17,34.467,34.876,34.067,34.695,1329394,0
1999-05-18,34.991,35.22,33.371,34.067,1934716,0
1999-05-19,34.523,34.637,33.78,34.581,1537819,0
1999-05-20,34.818,36.6,34.296,36.134,2920239,0
1999-05-21,36.134,36.372,34.753,36.077,1587065,0
1999-05-24,35.333,35.905,34.876,35.163,1562280,0
1999-05-25,31.991,35.22,30.792,30.849,13049094,0
1999-05-26,31.189,31.648,30.724,31.076,14814550,0
1999-05-27,30.897,31.591,30.839,31.591,3045506,0
1999-05-28,31.817,32.049,31.189,31.42,1684815,0
1999-06-01,31.42,31.478,30.954,31.42,1432714,0
1999-06-02,31.361,31.705,31.01,31.306,4285962,0
1999-06-03,31.42,33.439,31.133,33.439,3256443,0
1999-06-04,33.61,34.009,32.516,33.201,1921172,0
1999-06-07,33.144,33.496,32.8,33.381,1983434,0
1999-06-08,33.326,33.61,32.858,33.326,1940805,0
1999-06-09,33.326,33.78,33.201,33.381,928824,0
1999-06-10,33.267,34.477,33.201,33.952,1495926,0
1999-06-11,34.125,34.296,33.668,33.896,685956,0
1999-06-14,33.78,34.125,33.668,33.78,941421,0
1999-06-15,33.668,34.067,33.61,33.668,655824,0
1999-06-16,33.78,34.009,33.201,33.381,1216835,0
1999-06-17,33.668,34.24,33.201,33.896,997388,0
1999-06-18,33.668,33.723,32.743,33.267,1694581,0
1999-06-21,32.743,32.743,31.01,31.076,9125899,0
1999-06-22,30.897,30.954,29.574,30.551,7858667,0
1999-06-23,30.211,30.438,29.629,29.913,2814715,0
1999-06-24,29.629,30.155,29.287,29.516,2126759,0
1999-06-25,29.629,29.798,28.362,28.593,2617211,0
1999-06-28,28.593,29.171,28.477,28.477,2055887,0
1999-06-29,28.362,29.401,28.362,29.056,3261380,0
1999-06-30,29.516,30.438,29.056,29.686,3030800,0
1999-07-01,29.856,30.551,29.856,30.551,1588533,0
1999-07-02,30.438,30.494,29.516,29.74,2027850,0
1999-07-06,29.981,30.954,29.74,30.381,3146408,0
1999-07-07,30.608,30.608,29.401,29.981,2171382,0
1999-07-08,29.74,30.211,29.516,30.038,1503696,0
1999-07-09,30.096,30.096,29.574,29.686,1706553,0
1999-07-12,29.856,30.666,29.798,30.326,1898909,0
1999-07-13,30.096,30.897,29.981,30.494,3805800,0
1999-07-14,30.551,30.608,28.593,28.593,2298223,0
1999-07-15,28.249,29.981,27.668,28.944,6293441,0
1999-07-16,29.516,29.856,29.228,29.74,2555786,0
1999-07-19,29.516,29.686,28.761,28.886,1466522,0
1999-07-20,28.704,29.114,28.305,28.305,1794016,0
1999-07-21,28.192,28.704,27.778,28.535,1671902,0
1999-07-22,28.535,29.516,28.477,28.886,2315126,0
1999-07-23,28.886,29.401,28.535,28.593,1080127,0
1999-07-26,28.535,30.494,28.535,30.155,2033206,0
1999-07-27,30.326,30.326,29.114,29.287,1198144,0
1999-07-28,29.287,30.155,28.944,29.913,1687232,0
1999-07-29,28.818,29.287,28.249,28.944,1683244,0
1999-07-30,28.593,29.171,28.477,28.65,985625,0
1999-08-02,30.096,31.01,29.629,30.438,3391370,0
1999-08-03,30.438,30.608,29.981,30.494,1372970,0
1999-08-04,30.551,30.897,30.267,30.381,4252887,0
1999-08-05,30.211,30.267,29.343,29.401,2090535,0
1999-08-06,29.574,29.798,29.114,29.516,687534,0
1999-08-09,29.516,29.981,29.056,29.459,1441743,0
1999-08-10,29.056,29.171,27.208,27.44,6415241,0
1999-08-11,27.44,27.668,26.925,26.982,8721863,0
1999-08-12,26.982,27.44,26.982,27.094,1998135,0
1999-08-13,27.208,27.556,26.982,27.208,1217361,0
1999-08-16,27.383,27.778,27.266,27.498,811329,0
1999-08-17,27.668,28.019,27.556,27.961,763765,0
1999-08-18,28.078,28.078,27.556,28.078,1049783,0
1999-08-19,27.723,27.845,27.44,27.668,792327,0
1999-08-20,27.778,28.019,27.44,27.723,1128739,0
1999-08-23,27.612,27.723,27.44,27.668,1447100,0
1999-08-24,27.612,27.668,27.208,27.324,1316690,0
1999-08-25,27.44,27.612,26.514,27.038,1973880,0
1999-08-26,27.324,28.362,27.324,28.192,1991731,0
1999-08-27,28.192,30.438,28.135,29.686,2794661,0
1999-08-30,29.74,30.267,29.459,29.971,2038037,0
1999-08-31,29.971,30.381,28.65,28.876,1509365,0
1999-09-01,28.876,29.74,28.65,29.574,1750754,0
1999-09-02,29.105,29.459,28.876,29.401,581692,0
1999-09-03,29.459,30.028,29.459,29.686,875167,0
1999-09-07,29.798,29.971,29.574,29.798,1301464,0
1999-09-08,29.574,30.211,29.218,30.028,1384310,0
1999-09-09,30.211,31.306,30.028,30.897,1798426,0
1999-09-10,31.361,31.817,31.189,31.535,1644916,0
1999-09-13,31.306,32.286,31.01,31.076,1416231,0
1999-09-14,30.608,30.897,29.856,29.856,1358902,0
1999-09-15,30.551,30.839,29.913,30.381,1285924,0
1999-09-16,30.494,30.494,29.74,29.856,1998135,0
1999-09-17,30.087,30.211,29.629,29.629,1104066,0
1999-09-20,29.686,30.494,29.105,29.798,1569841,0
1999-09-21,29.629,29.74,29.218,29.574,1333490,0
1999-09-22,29.516,29.629,29.047,29.105,1184810,0
1999-09-23,29.105,29.161,28.068,28.535,886088,0
1999-09-24,28.418,28.477,27.498,27.668,1677046,0
1999-09-27,27.723,28.01,26.628,26.859,1848509,0
1999-09-28,26.572,26.8,25.124,25.649,2799279,0
1999-09-29,25.762,27.498,25.762,26.572,2407003,0
1999-09-30,26.506,26.8,25.99,26.8,1133785,0
1999-10-01,26.572,26.628,25.876,26.391,842095,0
1999-10-04,26.391,26.391,25.649,25.876,938486,0
1999-10-05,25.818,25.818,24.028,24.6,1830030,0
1999-10-06,24.657,25.649,24.542,25.124,1357324,0
1999-10-07,25.294,25.818,25.066,25.18,1385148,0
1999-10-08,25.18,25.18,24.142,24.657,1268075,0
1999-10-11,24.542,24.952,24.427,24.427,1337587,0
1999-10-12,24.259,24.6,23.734,23.971,1424105,0
1999-10-13,23.971,23.971,23.048,23.048,2403013,0
1999-10-14,22.992,23.105,21.021,21.199,6686454,0
1999-10-15,20.618,21.715,20.562,21.313,2956462,0
1999-10-18,21.545,21.601,20.733,21.487,1624337,0
1999-10-19,21.884,21.884,20.848,20.906,2470732,0
1999-10-20,20.848,20.962,19.982,20.092,3995535,0
1999-10-21,19.581,19.753,18.485,19.466,8094914,0
1999-10-22,19.283,19.283,17.152,18.017,13034391,0
1999-10-25,18.017,21.199,18.017,19.524,4535964,0
1999-10-26,19.41,19.41,18.419,18.888,2090323,0
1999-10-27,18.773,18.944,18.419,18.944,3225155,0
1999-10-28,18.773,18.944,18.134,18.714,3423501,0
1999-10-29,18.944,19.057,18.419,18.541,2968537,0
1999-11-01,19.41,19.41,18.307,18.307,1921066,0
1999-11-02,18.419,19.283,18.134,18.485,2890735,0
1999-11-03,18.599,19.173,18.25,19.115,2694383,0
1999-11-04,19.351,19.753,18.83,18.944,2172330,0
1999-11-05,19.115,19.283,18.541,18.599,1964326,0
1999-11-08,18.83,19.057,18.134,18.773,1646386,0
1999-11-09,18.773,18.83,18.361,18.599,971663,0
1999-11-10,18.656,18.656,18.191,18.419,1393339,0
1999-11-11,18.075,18.599,18.075,18.599,1303041,0
1999-11-12,18.485,19.695,18.307,19.695,2506753,0
1999-11-15,19.869,20.674,19.41,19.982,3610712,0
1999-11-17,21.256,22.525,21.256,21.715,2708351,0
1999-11-18,21.942,22.296,20.848,21.077,1372654,0
1999-11-19,20.848,21.942,20.848,21.371,1449096,0
1999-11-22,21.487,21.828,21.021,21.371,1484165,0
1999-11-23,21.135,21.313,20.276,20.276,1483640,0
1999-11-24,20.334,21.135,20.208,20.674,1273326,0
1999-11-26,20.674,20.962,20.45,20.674,623589,0
1999-11-29,20.674,21.077,20.562,21.021,1040019,0
1999-11-30,21.021,22.182,21.021,21.659,2093055,0
1999-12-01,21.428,21.601,21.077,21.545,1137982,0
1999-12-02,21.189,21.545,21.189,21.313,1154466,0
1999-12-03,21.545,21.545,20.733,20.848,1193211,0
1999-12-06,20.618,20.848,20.266,20.733,1094617,0
1999-12-07,20.618,20.618,20.092,20.15,1377486,0
1999-12-08,19.982,20.848,19.982,20.037,1255371,0
1999-12-09,19.982,20.79,19.982,20.382,1189642,0
1999-12-10,20.15,20.15,19.342,19.456,1729548,0
1999-12-13,18.991,19.571,18.935,18.991,1586117,0
1999-12-14,18.763,19.115,18.589,18.935,1423477,0
1999-12-15,18.705,19.342,18.705,19.173,1376751,0
1999-12-16,19.047,19.173,18.589,18.646,1687441,0
1999-12-17,18.991,19.629,18.763,19.283,2173486,0
1999-12-20,19.283,19.283,18.532,18.878,1608483,0
1999-12-21,18.646,19.228,18.646,19.047,1650481,0
1999-12-22,19.173,19.811,18.878,19.173,1512305,0
1999-12-23,19.342,19.811,19.342,19.4,2361855,0
1999-12-27,19.571,19.811,18.991,19.173,2607970,0
1999-12-28,19.173,20.382,18.878,20.382,2393876,0
1999-12-29,20.498,21.135,20.498,20.733,1913925,0
1999-12-30,20.962,21.601,20.79,21.428,1639245,0
1999-12-31,21.659,21.828,20.848,20.848,895643,0
2000-01-03,21.313,21.884,20.562,21.715,1900799,0
2000-01-04,21.428,21.428,20.15,20.325,1211061,0
2000-01-05,20.44,20.733,19.925,20.562,1374964,0
2000-01-06,20.498,22.467,20.44,22.011,2132113,0
2000-01-07,22.182,22.467,21.545,21.772,1255475,0
2000-01-10,23.628,23.971,22.238,22.238,2600095,0
2000-01-11,23.401,26,23.161,25.02,5637722,0
2000-01-12,25.421,25.421,23.628,24.028,2154794,0
2000-01-13,24.085,24.724,23.744,24.436,1188066,0
2000-01-14,25.02,25.02,24.151,24.436,1108160,0
2000-01-18,24.381,25.02,24.028,24.848,1395126,0
2000-01-19,24.667,24.905,24.085,24.268,933548,0
2000-01-20,24.151,24.21,23.401,23.401,1615728,0
2000-01-21,24.028,24.028,23.161,23.277,1703086,0
2000-01-24,23.277,23.515,22.992,23.048,839155,0
2000-01-25,20.382,21.077,19.687,20.382,5178455,0
2000-01-26,20.325,20.382,19.811,20.092,1826777,0
2000-01-27,20.266,20.325,18.646,19.342,3251195,0
2000-01-28,19.4,19.4,18.646,18.646,1138193,0
2000-01-31,18.589,19.4,18.532,19.047,999802,0
2000-02-01,19.342,19.515,18.991,19.342,1306190,0
2000-02-02,19.342,19.629,18.82,18.878,1609953,0
2000-02-03,19.228,19.4,18.878,19.047,1444267,0
2000-02-04,18.991,19.342,18.878,18.991,577812,0
2000-02-07,18.991,19.173,18.763,18.82,602905,0
2000-02-08,19.173,19.629,18.878,18.878,1022379,0
2000-02-09,18.935,19.047,18.763,18.878,964838,0
2000-02-10,18.991,18.991,17.542,17.724,2648921,0
2000-02-11,18.007,18.007,17.428,17.486,4193249,0
2000-02-14,17.314,17.782,17.258,17.542,653306,0
2000-02-15,17.486,17.542,16.973,17.258,1256528,0
2000-02-16,17.667,18.705,17.6,18.532,1225970,0
2000-02-17,18.532,18.991,18.183,18.532,1450041,0
2000-02-18,18.763,18.935,18.297,18.476,1035085,0
2000-02-22,18.24,18.419,17.724,18.297,800095,0
2000-02-23,18.183,18.297,17.724,17.724,882309,0
2000-02-24,17.724,18.183,17.258,18.066,1096929,0
2000-02-25,18.007,18.066,17.667,17.896,888611,0
2000-02-28,17.657,18.124,17.428,17.952,925041,0
2000-02-29,18.124,18.297,17.838,18.007,1272802,0
2000-03-01,18.007,18.297,17.714,18.124,732788,0
2000-03-02,17.772,18.007,17.373,17.6,814270,0
2000-03-03,17.657,18.297,17.428,17.896,1204971,0
2000-03-06,18.24,18.297,17.896,18.007,537176,0
2000-03-07,17.772,17.952,17.191,17.258,833587,0
2000-03-08,17.191,17.486,17.076,17.191,650261,0
2000-03-09,17.191,17.952,16.963,17.714,1055138,0
2000-03-10,17.952,18.124,17.191,17.314,826658,0
2000-03-13,17.076,17.542,16.963,17.542,932707,0
2000-03-14,17.542,17.542,16.963,16.963,1077923,0
2000-03-15,16.963,18.007,16.905,17.772,1599454,0
2000-03-16,18.007,18.476,17.772,18.355,1816905,0
2000-03-17,18.355,18.355,17.657,17.772,1360997,0
2000-03-20,17.772,18.124,17.714,17.896,1136929,0
2000-03-21,17.896,18.007,17.657,17.838,1215786,0
2000-03-22,17.714,18.124,17.714,17.714,1364989,0
2000-03-23,17.6,17.896,17.486,17.838,1165174,0
2000-03-24,17.838,18.24,17.714,18.124,1148693,0
2000-03-27,18.476,18.532,18.124,18.355,888293,0
2000-03-28,18.183,20.092,18.183,19.982,4250895,0
2000-03-29,19.811,20.392,19.515,20.16,2679581,0
2000-03-30,19.982,20.092,19.057,19.115,1143022,0
2000-03-31,19.283,19.753,18.82,19.515,1115617,0
2000-04-03,19.515,20.092,19.283,19.639,968724,0
2000-04-04,19.695,19.753,18.124,19.057,1726501,0
2000-04-05,18.82,19.342,18.82,19.001,675459,0
2000-04-06,19.057,19.4,18.646,18.935,680081,0
2000-04-07,18.82,19.057,18.705,18.763,477954,0
2000-04-10,18.589,20.037,18.419,19.925,1790971,0
2000-04-11,19.753,20.392,18.705,19.283,1223871,0
2000-04-12,19.4,20.092,19.283,19.753,1391238,0
2000-04-13,19.515,19.581,18.935,19.001,842408,0
2000-04-14,18.705,18.935,17.952,18.419,1632421,0
2000-04-17,17.542,18.066,17.428,17.486,1717785,0
2000-04-18,17.657,18.355,17.486,17.896,1148060,0
2000-04-19,17.896,18.183,17.542,17.657,1012925,0
2000-04-20,17.657,17.772,17.314,17.542,1032351,0
2000-04-24,17.428,17.657,16.905,17.132,985730,0
2000-04-25,17.076,17.714,16.675,17.6,1699412,0
2000-04-26,16.732,17.02,15.514,15.8,4259186,0
2000-04-27,15.572,16.094,15.333,15.744,2829307,0
2000-04-28,15.8,15.858,15.514,15.744,1295166,0
2000-05-01,16.152,17.132,15.858,16.963,2442596,0
2000-05-02,16.61,17.132,16.553,16.675,1560392,0
2000-05-03,16.553,17.314,16.382,17.076,2225458,0
2000-05-04,17.191,17.258,16.963,17.132,969352,0
2000-05-05,17.191,17.258,16.79,16.848,820464,0
2000-05-08,16.963,17.076,16.732,16.848,452547,0
2000-05-09,16.905,16.963,16.732,16.732,699295,0
2000-05-10,16.675,16.675,16.094,16.094,1252641,0
2000-05-11,16.267,16.553,16.152,16.267,763973,0
2000-05-12,16.267,16.439,15.972,16.027,706958,0
2000-05-15,16.267,16.325,15.858,16.027,816893,0
2000-05-16,16.267,16.325,15.744,15.8,1268497,0
2000-05-17,15.629,15.8,15.514,15.687,1403106,0
2000-05-18,15.629,15.687,15.333,15.514,1167066,0
2000-05-19,14.991,15.514,14.991,15.333,1063642,0
2000-05-22,15.447,15.629,15.048,15.22,618971,0
2000-05-23,15.22,15.8,15.22,15.333,862462,0
2000-05-24,15.447,15.8,15.103,15.572,2028796,0
2000-05-25,15.447,15.915,14.868,15.22,914123,0
2000-05-26,15.161,15.333,14.868,14.935,734363,0
2000-05-30,15.161,15.514,15.161,15.447,1232793,0
2000-05-31,15.277,15.447,15.161,15.333,1904267,0
2000-06-01,15.22,15.447,15.22,15.389,611412,0
2000-06-02,15.514,15.98,15.103,15.744,2162774,0
2000-06-05,15.98,17.495,15.915,17.258,3224104,0
2000-06-06,17.258,17.724,17.086,17.142,1290125,0
2000-06-07,17.2,18.37,17.2,18.017,2245093,0
2000-06-08,18.897,19.125,18.075,18.25,2525125,0
2000-06-09,18.714,20.056,18.428,19.183,2675904,0
2000-06-12,19.831,20.056,18.714,18.954,1572471,0
2000-06-13,18.954,19.649,18.84,19.476,1072986,0
2000-06-14,19.361,20.469,19.125,19.888,1868567,0
2000-06-15,20.112,20.525,20.112,20.295,1731120,0
2000-06-16,20.354,21.048,20.354,20.82,1419378,0
2000-06-19,20.878,21.105,19.361,19.943,1851875,0
2000-06-20,19.705,19.763,18.954,19.361,1131894,0
2000-06-21,19.361,20.056,19.236,20.056,1175990,0
2000-06-22,19.125,19.533,18.84,19.011,1036236,0
2000-06-23,19.011,19.066,18.599,18.773,882938,0
2000-06-26,18.84,19.236,18.84,19.066,764607,0
2000-06-27,19.066,19.476,19.011,19.011,1075507,0
2000-06-28,19.066,19.125,18.84,19.066,593458,0
2000-06-29,19.011,19.125,18.599,19.125,706435,0
2000-06-30,19.011,19.649,19.011,19.533,889237,0
2000-07-03,19.533,19.831,19.361,19.476,269953,0
2000-07-05,19.533,20.934,19.293,20.635,1904160,0
2000-07-06,20.934,21.754,20.694,21.105,2509691,0
2000-07-07,21.284,21.284,20.525,20.525,749484,0
2000-07-10,20.525,21.696,20.525,21.631,1586643,0
2000-07-11,21.809,21.981,21.572,21.866,1632421,0
2000-07-12,22.094,22.094,21.227,21.631,1309867,0
2000-07-13,21.516,23.03,21.457,22.915,2761687,0
2000-07-14,23.03,23.962,22.856,23.846,2511266,0
2000-07-17,23.846,23.962,23.382,23.763,1251802,0
2000-07-18,23.677,23.677,23.208,23.439,1365307,0
2000-07-19,23.323,23.496,23.151,23.267,912864,0
2000-07-20,23.323,24.018,23.267,23.677,743394,0
2000-07-21,23.734,23.792,23.267,23.792,435012,0
2000-07-24,23.382,25.477,23.382,25.076,3308318,0
2000-07-25,25.19,25.19,23.323,23.905,2335079,0
2000-07-26,23.677,23.677,22.276,22.856,1799057,0
2000-07-27,23.553,23.619,22.8,23.03,956436,0
2000-07-28,23.03,23.151,22.563,22.8,1399430,0
2000-07-31,22.856,22.915,22.334,22.743,793688,0
2000-08-01,22.8,23.267,22.686,22.972,828131,0
2000-08-02,22.972,22.972,22.276,22.448,1426835,0
2000-08-03,22.62,22.856,22.152,22.39,719142,0
2000-08-04,22.39,22.505,21.809,22.334,637028,0
2000-08-07,22.334,22.563,21.923,22.505,500743,0
2000-08-08,22.505,23.086,22.276,22.972,1111207,0
2000-08-09,22.505,22.856,22.276,22.276,837054,0
2000-08-10,22.448,22.448,22.094,22.276,475121,0
2000-08-11,22.276,23.151,22.152,22.915,956333,0
2000-08-14,22.915,23.734,22.915,23.439,1233427,0
2000-08-15,23.323,23.323,23.086,23.151,390176,0
2000-08-16,23.151,23.323,23.086,23.208,588206,0
2000-08-17,23.439,23.734,23.323,23.439,869498,0
2000-08-18,23.208,23.496,23.208,23.323,1067212,0
2000-08-21,23.151,23.496,23.151,23.382,642073,0
2000-08-22,23.323,24.142,23.267,23.792,1269545,0
2000-08-23,23.619,23.792,23.323,23.439,414327,0
2000-08-24,23.619,24.259,23.496,23.962,980589,0
2000-08-25,24.085,24.2,23.792,23.905,370019,0
2000-08-28,23.792,24.542,23.323,23.439,941633,0
2000-08-29,23.553,23.619,23.267,23.439,767230,0
2000-08-30,23.439,23.553,23.382,23.439,474909,0
2000-08-31,23.267,23.962,23.141,23.333,799673,0
2000-09-01,23.382,23.553,23.141,23.199,930504,0
2000-09-05,22.563,23.267,22.563,23.267,854064,0
2000-09-06,23.267,23.382,23.141,23.267,757675,0
2000-09-07,23.267,23.792,22.734,23.792,2087067,0
2000-09-08,24.076,24.667,23.846,24.2,1657413,0
2000-09-11,23.962,24.142,23.267,23.323,1740255,0
2000-09-12,23.323,24.2,23.323,24.076,1785933,0
2000-09-13,24.076,26.772,24.018,26.181,3987871,0
2000-09-14,27.121,27.121,26.01,26.476,2727459,0
2000-09-15,26.888,26.888,25.543,26.181,2067853,0
2000-09-18,25.772,26.419,25.362,25.838,1223346,0
2000-09-19,26.181,27.817,26.066,27.649,3134648,0
2000-09-20,27.649,28.058,27.178,27.932,1773543,0
2000-09-21,27.932,28.287,27.412,27.874,1530992,0
2000-09-22,27.817,28.058,27.001,27.704,1205181,0
2000-09-25,28,28.525,27.649,28.408,1511569,0
2000-09-26,28.287,29.401,28.058,28.525,2583821,0
2000-09-27,28.525,28.694,27.874,28.172,1797275,0
2000-09-28,28.117,28.934,27.76,28.525,1686287,0
2000-09-29,28.058,28.934,28.058,28.583,1439436,0
2000-10-02,28.583,29.516,28.525,29.516,1032248,0
2000-10-03,29.75,30.8,29.696,30.391,3169717,0
2000-10-04,30.743,31.095,30.447,30.915,1858803,0
2000-10-05,30.743,31.505,30.627,30.915,1126222,0
2000-10-06,30.915,31.267,30.038,30.165,1761259,0
2000-10-09,30.165,30.391,29.808,29.922,736568,0
2000-10-10,30.038,30.335,29.459,29.865,1671377,0
2000-10-11,29.696,29.922,29.343,29.516,899004,0
2000-10-12,29.516,29.629,28.058,29.047,1386198,0
2000-10-13,28.818,28.934,27.237,28.058,1549263,0
2000-10-16,28.058,28.818,28.058,28.525,1254950,0
2000-10-17,28.342,28.934,28.117,28.287,2088121,0
2000-10-18,28.172,28.64,28.058,28.525,3614177,0
2000-10-19,28.64,28.876,27.932,28.058,5803415,0
2000-10-20,28.058,28.751,27.817,28.058,4432857,0
2000-10-23,27.932,28.058,26.944,27.704,2396500,0
2000-10-24,24.782,26.01,22.325,23.667,7469749,0
2000-10-25,24.317,25.02,23.667,24.61,2599149,0
2000-10-26,24.427,25.601,24.317,25.601,1165595,0
2000-10-27,26.181,26.888,26.066,26.59,1434920,0
2000-10-30,26.419,26.59,25.952,26.419,937750,0
2000-10-31,26.476,26.772,25.543,26.248,738880,0
2000-11-01,26.066,28.525,26.066,28.408,1746555,0
2000-11-02,30.165,30.981,28.525,30.685,4457635,0
2000-11-03,30.859,31.324,30.743,31.152,1873185,0
2000-11-06,31.324,31.324,30.277,30.627,1446260,0
2000-11-07,30.859,30.915,29.922,30.685,1177460,0
2000-11-08,30.8,32.849,30.8,32.381,3329842,0
2000-11-09,32.609,33.201,31.914,32.552,3153126,0
2000-11-10,32.324,32.849,32.267,32.438,1647439,0
2000-11-13,32.381,32.381,30.627,31.619,1291280,0
2000-11-14,31.449,32.381,31.038,31.914,1224296,0
2000-11-15,31.856,33.429,31.677,32.905,2673912,0
2000-11-16,32.905,32.905,31.324,31.799,2659732,0
2000-11-17,29.696,30.391,28.117,29.343,4933913,0
2000-11-20,29.343,29.865,29.287,29.459,1238045,0
2000-11-21,29.696,31.152,29.574,30.514,2181884,0
2000-11-22,30.277,30.335,29.516,30.277,1439643,0
2000-11-24,30.038,30.165,29.75,30.038,590727,0
2000-11-27,29.922,30.859,29.922,30.8,735310,0
2000-11-28,30.8,31.733,30.391,30.915,814270,0
2000-11-29,30.447,30.973,30.447,30.8,713365,0
2000-11-30,30.859,31.095,30.618,30.8,1339473,0
2000-12-01,30.8,31.972,30.8,31.381,1446153,0
2000-12-04,31.381,31.619,30.915,31.381,789071,0
2000-12-05,31.391,31.391,30.906,31.085,1608588,0
2000-12-06,30.915,31.056,30.259,30.543,1201715,0
2000-12-07,30.543,31.478,30.401,30.608,698873,0
2000-12-08,31.152,31.152,30.173,30.637,992767,0
2000-12-11,30.82,31.105,30.598,30.733,1516815,0
2000-12-12,30.551,30.551,29.952,30.211,1129265,0
2000-12-13,30.211,30.57,29.74,29.981,1894711,0
2000-12-14,30.447,30.82,29.75,30.543,805977,0
2000-12-15,31.152,31.152,30.259,30.82,2369834,0
2000-12-18,31.01,31.381,31.01,31.199,1217152,0
2000-12-19,31.361,32.077,31.162,31.713,1272274,0
2000-12-20,31.381,32.134,31.287,32.134,1034559,0
2000-12-21,31.667,31.713,30.963,31.478,641652,0
2000-12-22,31.43,31.535,30.82,31.525,484050,0
2000-12-26,31.381,32.486,31.316,32.228,908349,0
2000-12-27,32.228,32.419,31.667,32.324,799462,0
2000-12-28,32.087,33.439,31.478,33.4,2337072,0
2000-12-29,33.542,34.666,33.496,33.629,1124965,0
2001-01-02,33.629,33.639,32.914,32.924,841990,0
2001-01-03,32.877,33.114,32.267,32.324,869920,0
2001-01-04,32.324,32.324,28.954,29.75,2082135,0
2001-01-05,29.42,29.883,28.4,28.574,1115092,0
2001-01-08,28.666,29.353,28.574,29.038,759251,0
2001-01-09,29.038,29.696,29.038,29.555,555866,0
2001-01-10,29.323,30.859,29.228,30.685,1121496,0
2001-01-11,30.685,30.685,29.267,29.323,796942,0
2001-01-12,29.789,29.789,29.134,29.516,1247075,0
2001-01-16,29.134,29.602,28.107,29.506,1346828,0
2001-01-17,29.277,29.74,28.564,28.944,694361,0
2001-01-18,28.761,29.144,26.888,27.574,2140516,0
2001-01-19,27.546,27.593,25.876,25.952,2780905,0
2001-01-22,26.229,27.639,26.229,27.168,1749392,0
2001-01-23,28.107,30.447,27.912,29.789,4332268,0
2001-01-24,29.696,29.731,28.934,29.372,3502357,0
2001-01-25,29.42,30.058,28.905,29.808,1553671,0
2001-01-26,29.817,30.211,29.18,29.971,1102387,0
2001-01-29,30.173,30.915,29.696,30.231,903203,0
2001-01-30,30.028,30.868,30.028,30.494,976807,0
2001-01-31,30.465,30.685,30.306,30.608,883252,0
2001-02-01,31.152,31.238,30.666,30.935,925988,0
2001-02-02,31.01,31.619,31.01,31.152,1423056,0
2001-02-05,31.581,31.809,31.306,31.43,1663606,0
2001-02-06,31.199,32.04,31.199,31.571,1333178,0
2001-02-07,31.761,31.827,31.371,31.544,672097,0
2001-02-08,31.856,32.087,31.199,31.923,816789,0
2001-02-09,31.991,32.41,31.827,31.856,2187130,0
2001-02-12,31.856,32.276,31.789,31.856,872333,0
2001-02-13,31.856,32.049,31.468,31.713,1208017,0
2001-02-14,31.713,31.713,30.963,31.189,956019,0
2001-02-15,31.056,31.142,30.714,30.915,1010932,0
2001-02-16,30.685,31.142,30.637,30.954,686692,0
2001-02-20,30.963,31.43,30.183,30.685,1056605,0
2001-02-21,30.915,31.856,30.859,31.554,906353,0
2001-02-22,31.563,31.571,30.24,30.475,1507157,0
2001-02-23,30.447,30.456,28.915,29.478,1200139,0
2001-02-26,29.478,30.504,29.468,30.484,1229856,0
2001-02-27,30.504,30.647,28.827,28.827,1591680,0
2001-02-28,28.63,28.64,26.982,27.295,3527237,0
2001-03-01,27.363,28.153,27.217,28.019,1018073,0
2001-03-02,28.857,29.459,28.342,28.477,1360997,0
2001-03-05,28.117,28.564,27.402,28.153,661706,0
2001-03-06,28.019,28.333,27.084,27.363,647741,0
2001-03-07,27.315,27.324,26.467,26.859,940163,0
2001-03-08,27.168,27.639,26.849,27.556,1084851,0
2001-03-09,27.121,27.723,26.657,26.982,720086,0
2001-03-12,26.982,26.992,26.01,26.19,1424525,0
2001-03-13,25.952,25.952,24.877,25.61,1578454,0
2001-03-14,25.343,25.582,24.4,24.867,1089575,0
2001-03-15,24.867,24.962,23.933,24.39,1237201,0
2001-03-16,23.515,24.018,22.62,23.449,1554723,0
2001-03-19,24.076,24.649,23.658,24.381,1332125,0
2001-03-20,24.4,25.247,24.278,24.446,1125275,0
2001-03-21,24.123,24.381,23.591,23.942,942368,0
2001-03-22,23.792,23.979,21.962,22.505,1280572,0
2001-03-23,23.323,25.048,23.17,24.724,1217781,0
2001-03-26,24.924,25.582,24.288,25.124,1636097,0
2001-03-27,25.343,25.343,24.484,24.629,1444892,0
2001-03-28,24.639,25.228,24.268,24.649,842302,0
2001-03-29,24.686,25.487,24.686,25.104,772271,0
2001-03-30,24.782,25.218,24.456,25.104,766076,0
2001-04-02,25.284,25.724,25.01,25.313,900686,0
2001-04-03,25.076,25.142,24.307,24.744,1306822,0
2001-04-04,24.22,24.355,23.323,24.151,1842528,0
2001-04-05,24.161,24.877,23.468,24.317,1132206,0
2001-04-06,24.355,24.734,23.609,23.782,1263770,0
2001-04-09,23.782,24.19,23.619,23.846,1237940,0
2001-04-10,23.885,24.887,23.658,24.4,1054613,0
2001-04-11,24.22,25.104,23.744,24.962,1135461,0
2001-04-12,24.639,25.582,24.542,25.582,812903,0
2001-04-16,25.533,26.038,25.284,25.688,886401,0
2001-04-17,25.247,26.048,25.247,26.048,541585,0
2001-04-18,26,26.648,25.809,26.286,850494,0
2001-04-19,26.238,26.276,25.495,25.866,615924,0
2001-04-20,25.391,25.668,25.256,25.668,763554,0
2001-04-23,25.668,25.905,25.562,25.866,570039,0
2001-04-24,25.44,25.649,25.44,25.543,747173,0
2001-04-25,25.543,25.809,24.417,25.266,1538448,0
2001-04-26,25.152,25.524,24.877,25.142,933759,0
2001-04-27,25.62,25.809,25.343,25.543,902257,0
2001-04-30,29.095,29.75,28.63,28.944,3460039,0
2001-05-01,29.478,29.74,29.189,29.629,3038678,0
2001-05-02,29.75,30.316,29.439,30.316,2144716,0
2001-05-03,30.504,30.504,29.574,30.259,1252433,0
2001-05-04,30.259,30.81,29.846,30.792,1170217,0
2001-05-07,30.763,30.973,30.316,30.8,1048208,0
2001-05-08,30.973,31.352,30.344,31.085,1363202,0
2001-05-09,30.878,31.686,30.772,31.601,1851347,0
2001-05-10,31.686,31.817,31.439,31.817,587365,0
2001-05-11,31.629,31.847,31.218,31.439,3796667,0
2001-05-14,31.439,31.677,31.162,31.352,1038231,0
2001-05-15,31.352,31.352,30.981,31.248,867924,0
2001-05-16,31.209,32.144,30.878,32.058,1243507,0
2001-05-17,31.962,32.144,31.705,31.914,1971780,0
2001-05-18,31.914,31.914,31.629,31.856,624954,0
2001-05-21,31.677,32.144,31.535,31.789,771534,0
2001-05-22,31.439,32.125,31.133,31.923,618657,0
2001-05-23,31.581,32.381,31.172,32.276,999696,0
2001-05-24,32.144,32.154,31.352,31.361,893227,0
2001-05-25,31.535,32.849,31.488,32.457,3104196,0
2001-05-29,32.334,32.618,31.875,31.943,990876,0
2001-05-30,31.943,32.477,31.856,31.933,624641,0
2001-05-31,31.544,32.543,31.496,32.506,1222086,0
2001-06-01,32.438,32.496,31.78,32.077,881573,0
2001-06-04,31.972,32.447,31.894,32.267,585788,0
2001-06-05,32.438,32.486,32.154,32.401,1058495,0
2001-06-06,32.401,32.477,31.459,31.667,971346,0
2001-06-07,31.972,33.076,31.972,33.019,2021129,0
2001-06-08,33.144,33.477,33.114,33.429,985730,0
2001-06-11,33.381,33.429,32.524,32.696,736780,0
2001-06-12,32.201,32.438,31.875,32.305,558491,0
2001-06-13,32.676,33.029,32.534,32.877,1088631,0
2001-06-14,33.076,33.076,32.419,32.637,845557,0
2001-06-15,32.628,32.895,32.524,32.705,1538973,0
2001-06-18,32.705,33.334,32.676,33.287,1390190,0
2001-06-19,33.287,33.601,32.849,33.4,1359005,0
2001-06-20,33.477,34.192,33.477,34.038,1299156,0
2001-06-21,33.991,34.627,33.991,34.6,1263559,0
2001-06-22,34.23,34.552,33.952,34.315,1106376,0
2001-06-25,34.315,34.791,34.248,34.791,2175899,0
2001-06-26,34.277,34.772,34.23,34.734,771220,0
2001-06-27,34.705,34.791,33.848,34.763,1531730,0
2001-06-28,34.763,35.239,34.656,34.676,1906260,0
2001-06-29,34.41,34.991,34.334,34.905,1505269,0
2001-07-02,35.068,35.257,34.315,34.618,1296843,0
2001-07-03,34.933,34.933,34.457,34.886,930817,0
2001-07-05,34.886,34.886,33.705,33.952,500424,0
2001-07-06,34.192,34.419,33.439,34.192,2388835,0
2001-07-09,34.192,34.6,33.906,34.362,876848,0
2001-07-10,34.561,34.695,34.315,34.695,1954876,0
2001-07-11,34.457,34.828,34.38,34.743,824768,0
2001-07-12,34.6,35.163,34.334,35.163,1337372,0
2001-07-13,34.552,35.086,33.915,34.315,1843891,0
2001-07-16,34.315,34.791,33.942,34.23,941319,0
2001-07-17,33.991,34.221,33.809,33.942,1494351,0
2001-07-18,33.571,33.971,33.477,33.828,989514,0
2001-07-19,34.038,34.439,33.896,34.097,1379373,0
2001-07-20,34.315,34.571,34.315,34.457,1053248,0
2001-07-23,34.581,35.819,34.581,35.751,5081750,0
2001-07-24,36.059,36.201,34.705,35.591,2121717,0
2001-07-25,35.963,36.79,35.78,36.106,5035024,0
2001-07-27,36.668,37.125,36.447,36.62,2082555,0
2001-07-30,37.048,37.772,36.725,37.724,2795287,0
2001-07-31,37.609,39.019,37.325,38.972,3769472,0
2001-08-01,38.601,38.943,37.848,37.984,2023441,0
2001-08-02,38.21,38.361,37.154,37.267,1593889,0
2001-08-03,37.505,37.505,36.668,37.325,994551,0
2001-08-06,37.315,37.706,37.048,37.048,1110368,0
2001-08-07,37.191,37.239,36.639,36.668,1288548,0
2001-08-08,36.201,36.659,35.401,35.722,1548318,0
2001-08-09,35.867,35.867,33.942,35.01,2512316,0
2001-08-10,35.239,36.62,35.163,36.191,975129,0
2001-08-13,35.954,37.485,35.915,37.372,1793177,0
2001-08-14,37.589,38.219,37.286,37.799,2562926,0
2001-08-15,38.267,38.408,37.965,38.152,1838327,0
2001-08-16,37.848,38.172,37.657,38.172,1324143,0
2001-08-17,38.172,38.312,37.819,38.021,1288026,0
2001-08-20,38.021,38.021,36.754,37.286,1107953,0
2001-08-21,36.952,37.56,36.952,37.286,1044325,0
2001-08-22,37.315,37.56,36.715,37.221,1428724,0
2001-08-23,36.763,37.706,36.754,37.706,1221875,0
2001-08-24,37.466,37.599,36.838,37.56,1237836,0
2001-08-27,37.514,37.799,37.344,37.446,1114462,0
2001-08-28,37.514,37.706,36.829,37.154,663282,0
2001-08-29,37.201,37.258,36.77,36.981,888085,0
2001-08-30,36.886,37.55,36.313,36.61,1455918,0
2001-08-31,36.447,37.667,36.447,36.962,734258,0
2001-09-04,37.249,37.809,37.201,37.677,728273,0
2001-09-05,37.201,38.152,36.867,38.068,1487839,0
2001-09-06,37.201,37.955,37.201,37.79,1207596,0
2001-09-07,37.57,37.696,37.106,37.524,1075085,0
2001-09-10,37.286,37.427,36.41,36.77,1576351,0
2001-09-17,36.725,36.725,34.467,34.828,1094827,0
2001-09-18,34.962,35.115,33.952,34.924,918215,0
2001-09-19,34.838,35.504,33.533,34.725,1294008,0
2001-09-20,34.23,34.656,33.056,33.62,1360056,0
2001-09-21,32.724,32.962,31.817,32.125,2588649,0
2001-09-24,32.164,32.962,32.116,32.363,1966214,0
2001-09-25,31.544,33.134,31.544,33.134,2003174,0
2001-09-26,33.429,34.372,33.381,34.372,2287410,0
2001-09-27,34.609,35.314,34.515,35.192,1511359,0
2001-09-28,35.638,36.069,35.41,35.591,1972410,0
2001-10-01,35.591,36.21,35.457,36.21,1091993,0
2001-10-02,35.76,36.532,35.76,36.447,816997,0
2001-10-03,36.115,36.725,35.973,36.639,1268916,0
2001-10-04,36.725,36.914,36.163,36.352,1258834,0
2001-10-05,36.447,36.475,35.684,36.248,939325,0
2001-10-08,36.23,36.239,35.42,35.887,1012507,0
2001-10-09,35.973,36.305,35.925,36.059,1039387,0
2001-10-10,36.163,36.456,35.877,35.992,994969,0
2001-10-11,35.751,35.992,34.087,34.306,2885273,0
2001-10-12,34.609,34.753,34.087,34.372,1672849,0
2001-10-15,33.906,35.314,33.906,35.096,1044633,0
2001-10-16,35.22,35.742,34.981,35.601,1132206,0
2001-10-17,35.601,35.647,35.04,35.124,873594,0
2001-10-18,35.086,35.173,34.211,34.39,966624,0
2001-10-19,34.561,34.743,34.154,34.362,1251486,0
2001-10-22,34.324,35.361,34.182,35.211,1269338,0
2001-10-23,36.001,37.106,36.001,36.678,3305061,0
2001-10-24,37.01,37.201,36.106,36.248,1728603,0
2001-10-25,36.39,36.725,35.925,36.6,764811,0
2001-10-26,37.057,37.589,36.659,37.485,1419067,0
2001-10-29,37.618,37.648,37.048,37.144,898057,0
2001-10-30,36.914,36.914,34.886,34.896,2260841,0
2001-10-31,35.305,35.42,34.581,34.828,1901010,0
2001-11-01,34.981,35.02,33.648,33.857,2870680,0
2001-11-02,33.857,34.515,33.523,34.24,1057027,0
2001-11-05,34.324,34.828,34.277,34.429,739405,0
2001-11-06,34.485,35.03,33.496,33.896,1276582,0
2001-11-07,33.838,34.067,33.591,33.668,1464424,0
2001-11-08,33.991,33.991,32.428,32.534,1978813,0
2001-11-09,32.83,33.238,32.438,33.153,1917707,0
2001-11-12,33.144,33.629,32.637,33.381,489400,0
2001-11-13,33.429,33.906,33.105,33.429,991090,0
2001-11-14,33.62,34.038,33.477,33.732,1023219,0
2001-11-15,33.571,34.277,33.542,33.991,1187858,0
2001-11-16,33.991,34.296,33.886,33.942,1275637,0
2001-11-19,34.192,34.791,34.135,34.772,922734,0
2001-11-20,34.772,35.475,34.705,35.192,1633053,0
2001-11-21,35.192,35.78,35.096,35.41,1060280,0
2001-11-23,35.371,35.485,35.03,35.314,302085,0
2001-11-26,35.41,35.41,34.791,35.276,1415598,0
2001-11-27,35.78,36.163,35.457,35.563,2459291,0
2001-11-28,35.732,35.887,35.001,35.22,1167066,0
2001-11-29,35.61,35.694,34.896,35.04,1412871,0
2001-11-30,35.03,35.305,34.972,35.153,1059336,0
2001-12-03,35.247,35.352,35.144,35.144,814478,0
2001-12-04,35.183,35.314,34.991,35.124,1216835,0
2001-12-05,34.618,35.124,34.618,34.705,999066,0
2001-12-06,35.086,35.183,33.896,33.952,1916865,0
2001-12-07,34.048,34.477,33.676,34.172,1078972,0
2001-12-10,34.362,34.362,33.581,33.591,752422,0
2001-12-11,33.818,34.192,33.695,33.695,1008518,0
2001-12-12,33.923,34.097,32.8,33.542,748329,0
2001-12-13,33.153,34.306,33.153,34.182,980272,0
2001-12-14,34.048,34.896,33.723,34.543,1521542,0
2001-12-17,34.306,34.972,34.154,34.905,801039,0
2001-12-18,34.896,35.838,34.809,35.361,1415706,0
2001-12-19,35.333,35.333,34.847,34.991,918849,0
2001-12-20,34.656,35.086,34.656,34.705,460316,0
2001-12-21,34.886,35.266,34.591,35.096,915908,0
2001-12-24,35.115,35.371,34.942,35.068,298512,0
2001-12-26,34.942,35.342,34.705,34.781,468822,0
2001-12-27,34.942,35.068,34.705,35.04,646898,0
2001-12-28,34.896,35.314,34.896,35.086,574557,0
2001-12-31,35.266,35.563,34.857,35.276,824141,0
2002-01-02,35.183,35.722,34.896,35.342,1452773,0
2002-01-03,35.23,35.657,34.905,35.23,1060701,0
2002-01-04,35.04,35.058,34.135,34.523,1439016,0
2002-01-07,34.211,34.705,34.192,34.296,710847,0
2002-01-08,34.192,34.24,33.153,33.581,2278380,0
2002-01-09,33.952,34.324,33.046,33.114,1902900,0
2002-01-10,32.962,33.581,32.543,32.82,3566718,0
2002-01-11,33.201,34,33.153,33.799,1420638,0
2002-01-14,33.906,35.183,33.896,34.618,1767137,0
2002-01-15,34.429,34.618,33.486,33.818,1811235,0
2002-01-16,33.809,34.533,33.533,33.533,1477863,0
2002-01-17,34.286,35.048,34.057,34.942,1841267,0
2002-01-18,34.933,35.276,34.753,34.847,1498968,0
2002-01-22,36.077,36.77,36.03,36.725,2890207,0
2002-01-23,36.78,37.057,36.659,37.019,2481761,0
2002-01-24,37.029,37.239,36.678,36.78,1354385,0
2002-01-25,36.972,37.163,36.629,37.029,923365,0
2002-01-28,37.267,37.305,36.734,36.99,1523331,0
2002-01-29,36.78,36.952,35.848,35.983,721029,0
2002-01-30,35.838,36.503,35.591,36.03,937224,0
2002-01-31,35.657,36.523,35.466,36.313,1286030,0
2002-02-01,36.077,36.552,35.466,36.03,1158143,0
2002-02-04,35.61,35.742,35.001,35.04,1140921,0
2002-02-05,34.896,35.751,34.847,35.371,2178524,0
2002-02-06,35.371,35.466,34.705,34.791,1944374,0
2002-02-07,34.705,35.144,34.4,34.847,1294221,0
2002-02-08,34.627,35.086,34.125,34.38,1492247,0
2002-02-11,34.477,34.896,34.315,34.666,806081,0
2002-02-12,34.429,35.183,34.334,34.981,885354,0
2002-02-13,35.439,35.819,35.02,35.183,874855,0
2002-02-14,35.23,35.667,35.192,35.371,1159193,0
2002-02-15,35.553,35.553,34.609,34.838,1109631,0
2002-02-19,34.477,34.809,33.981,33.991,934599,0
2002-02-20,34.097,34.097,33.486,33.971,1166644,0
2002-02-21,34.048,34.618,33.857,34.009,794740,0
2002-02-22,33.857,34.009,33.344,33.371,810488,0
2002-02-25,33.153,33.371,31.361,32.03,3474216,0
2002-02-26,32.447,32.561,31.982,32.173,2988908,0
2002-02-27,32.743,33.542,32.705,32.762,1739414,0
2002-02-28,32.887,33.695,32.791,33.306,1602181,0
2002-03-01,33.639,33.639,31.563,31.837,2666036,0
2002-03-04,32.03,32.41,30.418,30.418,3953433,0
2002-03-05,30.418,30.428,28.723,29.114,6491472,0
2002-03-06,29.76,30.494,29.029,30.306,4737669,0
2002-03-07,30.944,31.505,30.608,31.105,3110705,0
2002-03-08,31.41,31.677,31.277,31.581,2836972,0
2002-03-11,31.639,32.267,31.581,32.067,2139883,0
2002-03-12,32.058,32.647,31.658,32.628,2148913,0
2002-03-13,32.628,34.019,32.6,33.41,3188195,0
2002-03-14,33.4,34.429,33.4,34.268,2723678,0
2002-03-15,34.962,35.276,34.725,35.173,2577101,0
2002-03-18,36.144,36.561,35.582,36.011,3747524,0
2002-03-19,36.011,36.943,35.857,36.819,3378350,0
2002-03-20,36.305,36.372,35.192,35.211,2365735,0
2002-03-21,35.058,35.983,35.03,35.838,850599,0
2002-03-22,35.896,36.659,35.457,36.276,1083485,0
2002-03-25,36.503,36.561,35.76,35.992,721657,0
2002-03-26,35.857,36.285,35.266,35.449,1290334,0
2002-03-27,35.475,35.954,35.239,35.742,1021117,0
2002-03-28,35.619,35.857,35.153,35.361,1065007,0
2002-04-01,35.601,35.983,35.333,35.713,894276,0
2002-04-02,35.573,35.601,35.211,35.266,871913,0
2002-04-03,35.105,35.105,34.505,34.772,1326558,0
2002-04-04,34.505,34.505,33.095,33.639,3846121,0
2002-04-05,33.923,33.933,32.6,33.238,2658683,0
2002-04-08,33.066,33.828,32.98,33.62,1362367,0
2002-04-09,33.732,33.952,33.523,33.562,1532146,0
2002-04-10,33.591,34.725,33.571,34.686,2109225,0
2002-04-11,34.818,35.896,34.24,34.24,1486578,0
2002-04-12,34.485,34.962,34.248,34.6,849547,0
2002-04-15,34.695,34.809,33.838,34.23,1024476,0
2002-04-16,34.39,35.115,34.39,34.981,875587,0
2002-04-17,34.818,35.105,34.581,34.818,1211270,0
2002-04-18,35.266,36.437,35.01,36.313,1912140,0
2002-04-19,35.713,36.754,35.333,36.6,1362471,0
2002-04-22,37.325,37.984,37.276,37.354,3610293,0
2002-04-23,36.838,36.847,36.001,36.503,1359319,0
2002-04-24,36.561,37.221,36.466,36.494,804294,0
2002-04-25,36.503,38.744,36.503,38.191,3192290,0
2002-04-26,38.735,39.639,37.896,39.506,3069338,0
2002-04-29,39.4,39.409,38.076,38.505,1521647,0
2002-04-30,38.744,38.744,36.754,38.162,3295399,0
2002-05-01,39.687,39.771,38.544,39.305,2485226,0
2002-05-02,38.972,39.238,37.79,39.209,3013270,0
2002-05-03,39.114,39.114,38.312,38.923,1403209,0
2002-05-06,38.133,38.342,37.514,37.686,2129804,0
2002-05-07,37.686,37.686,36.62,36.829,2374765,0
2002-05-08,36.943,37.221,36.285,36.847,2391146,0
2002-05-09,36.754,36.838,36.372,36.456,1369187,0
2002-05-10,36.144,36.144,35.573,35.732,1500438,0
2002-05-13,35.76,35.76,34.439,34.581,2133478,0
2002-05-14,34.818,35.381,34.695,34.981,1975036,0
2002-05-15,35.058,36.809,35.058,36.001,2105549,0
2002-05-16,36.001,36.001,35.153,35.333,1777216,0
2002-05-17,35.475,35.657,35.01,35.324,1879908,0
2002-05-20,35.333,35.619,34.876,34.962,1132731,0
2002-05-21,34.962,35.202,34.315,34.515,1205181,0
2002-05-22,34.477,34.581,33.542,33.971,1143654,0
2002-05-23,34.154,34.715,33.923,34.666,1644601,0
2002-05-24,34.39,34.847,34.067,34.286,1077815,0
2002-05-28,34.296,34.609,34.154,34.485,1072465,0
2002-05-29,34.296,35.01,34.296,34.725,1261041,0
2002-05-30,34.734,34.981,34.248,34.495,1791810,0
2002-05-31,34.485,35.475,34.485,35.43,2598520,0
2002-06-03,35.202,35.954,34.818,34.962,1985325,0
2002-06-04,35.105,35.286,34.627,34.838,1569634,0
2002-06-05,34.676,35.144,34.439,34.962,913809,0
2002-06-06,34.828,35.01,34.342,34.342,702761,0
2002-06-07,34.067,34.725,34.067,34.609,3092540,0
2002-06-10,34.448,35.867,34.352,35.068,1312490,0
2002-06-11,35.629,35.77,34.258,34.342,1144493,0
2002-06-12,34.163,34.211,33.066,33.439,2969168,0
2002-06-13,33.201,33.533,33.114,33.354,1273431,0
2002-06-14,33.354,33.648,31.287,33.601,1987218,0
2002-06-17,33.523,34.39,32.934,34.39,1529314,0
2002-06-18,34.306,34.495,33.848,34.125,585375,0
2002-06-19,33.838,34.734,33.789,34.038,552716,0
2002-06-20,33.877,34.591,33.601,34.306,1036970,0
2002-06-21,34.163,34.734,33.705,33.838,1563439,0
2002-06-24,33.601,33.742,32.552,32.98,1185336,0
2002-06-25,32.98,33.742,31.884,32.03,1346406,0
2002-06-26,31.076,32.144,30.523,31.515,1752852,0
2002-06-27,32.41,33.316,32.276,33.219,2198263,0
2002-06-28,32.791,32.8,30.944,30.944,3001193,0
2002-07-01,31.228,31.496,29.478,30.287,2295073,0
2002-07-02,30.523,30.666,27.827,29.105,5001531,0
2002-07-03,29.011,29.808,28.63,29.77,1479544,0
2002-07-05,30.991,31.133,30.428,30.81,794740,0
2002-07-08,30.551,30.666,29.808,30.077,1533303,0
2002-07-09,29.837,30,27.903,28.029,1974824,0
2002-07-10,29.343,29.76,28.049,28.342,3433893,0
2002-07-11,27.827,28.866,26.315,27.961,3594335,0
2002-07-12,28.535,29.362,28.058,28.457,1778789,0
2002-07-15,28.535,28.535,27.046,28.249,1081075,0
2002-07-16,28.153,29.62,27.99,28.741,1714111,0
2002-07-17,29.903,29.903,29.134,29.487,1538870,0
2002-07-18,29.429,29.574,28.39,28.4,1633053,0
2002-07-19,27.732,28.172,26.944,27.208,1702351,0
2002-07-22,27.159,27.402,25.772,26.83,1662665,0
2002-07-23,27.256,27.639,26.496,26.657,2289402,0
2002-07-24,25.933,28.192,25.076,28.192,1982279,0
2002-07-25,28.107,29.056,27.498,28.666,1629271,0
2002-07-26,28.954,28.954,28.296,28.896,1139975,0
2002-07-29,29.526,31.228,29.526,31.218,1399324,0
2002-07-30,31.218,32.41,30.944,31.809,1800736,0
2002-07-31,31.894,32.276,30.494,31.152,1610057,0
2002-08-01,31.152,31.162,29.76,30.193,1469884,0
2002-08-02,30.763,30.763,29.353,29.808,941739,0
2002-08-05,29.903,30.24,28.583,28.799,1276582,0
2002-08-06,29.343,30.038,29.161,29.468,1273220,0
2002-08-07,29.856,30.484,29.667,30.428,1441953,0
2002-08-08,30.287,31.982,30,31.847,1175465,0
2002-08-09,31.61,32.276,31.181,31.991,1231326,0
2002-08-12,31.61,32.182,31.468,32.067,632936,0
2002-08-13,32.077,32.324,31.381,31.42,839782,0
2002-08-14,31.324,32.41,30.991,32.334,1048628,0
2002-08-16,32.552,33.124,32.315,32.914,1068367,0
2002-08-19,32.506,33.105,32.228,33.105,894276,0
2002-08-20,33.105,33.105,32.257,32.934,901733,0
2002-08-21,33.134,33.316,32.087,32.286,1535194,0
2002-08-22,32.647,33.316,32.41,33.124,1355119,0
2002-08-23,33.124,33.287,32.753,32.849,882309,0
2002-08-26,32.914,33.076,32.457,32.962,733210,0
2002-08-27,33.124,33.363,31.991,32.134,2439551,0
2002-08-28,32.173,32.218,31.181,31.639,1974298,0
2002-08-29,30.81,32.001,30.81,31.761,1048312,0
2002-08-30,31.761,32.096,31.478,31.799,659290,0
2002-09-03,31.563,31.563,30.58,30.714,997284,0
2002-09-04,30.618,32.011,30.335,31.923,1562492,0
2002-09-05,31.761,31.761,30.906,31.333,1145120,0
2002-09-06,31.095,31.095,29.846,30.165,2179365,0
2002-09-09,30.126,30.57,29.487,30.372,1206335,0
2002-09-10,30.475,30.618,29.696,30.048,1026785,0
2002-09-11,30.058,30.201,29.696,29.865,896591,0
2002-09-12,29.676,29.713,29.153,29.248,828236,0
2002-09-13,29.105,29.731,28.876,29.713,1024899,0
2002-09-17,28.866,28.915,27.685,27.99,2567755,0
2002-09-18,28.162,28.666,27.639,28.39,1561337,0
2002-09-19,28.211,28.438,27.798,27.864,1688283,0
2002-09-20,27.855,28.211,27.76,27.912,2016195,0
2002-09-23,27.498,27.668,26.925,27.488,1099658,0
2002-09-24,27.305,27.536,26.733,26.859,1488681,0
2002-09-25,27.498,27.874,27.315,27.75,1503379,0
2002-09-26,28.068,28.666,27.778,28.287,1259990,0
2002-09-27,28.117,28.323,27.315,27.45,1235631,0
2002-09-30,27.208,27.285,26.152,26.859,1511254,0
2002-10-01,26.733,26.83,26.076,26.439,2504653,0
2002-10-02,26.409,26.782,25.582,25.704,2598625,0
2002-10-03,25.678,26.363,25.601,25.981,1864787,0
2002-10-04,26.161,26.161,24.151,24.456,2289402,0
2002-10-07,24.504,24.838,23.697,23.942,3014525,0
2002-10-08,24.552,25.505,23.895,25.161,1789920,0
2002-10-09,25.124,25.372,24.504,24.763,1423787,0
2002-10-10,24.801,25.856,24.171,25.659,1189329,0
2002-10-11,26.305,28.068,26.076,27.498,2602196,0
2002-10-14,27.498,27.837,26.782,27.658,1028887,0
2002-10-15,28.078,28.675,27.922,28.296,1697942,0
2002-10-16,28.068,28.438,27.112,27.76,1576040,0
2002-10-17,28.162,28.249,27.469,27.546,1525428,0
2002-10-18,27.45,27.469,26.638,27.029,1911615,0
2002-10-21,27.159,28.211,26.733,27.723,5417119,0
2002-10-22,27.498,29.411,27.324,29.411,4620491,0
2002-10-23,29.267,29.961,28.723,29.827,2878554,0
2002-10-24,29.856,29.903,29.199,29.42,1594412,0
2002-10-25,29.248,30.165,29.105,30.106,1368768,0
2002-10-28,30.297,30.326,29.439,29.516,1802417,0
2002-10-29,29.439,29.629,28.438,28.954,1342522,0
2002-10-30,29.171,29.392,28.723,29.238,1141340,0
2002-10-31,29.002,29.506,27.98,28.258,2026064,0
2002-11-01,28.182,29.228,27.932,29.047,1451090,0
2002-11-04,29.153,29.75,28.963,29.153,1215368,0
2002-11-05,29.199,29.439,28.107,28.408,2309564,0
2002-11-06,28.603,29.085,28.342,28.915,1202975,0
2002-11-07,28.925,29.105,28.249,28.447,749694,0
2002-11-08,28.583,28.583,26.878,27.478,1757373,0
2002-11-11,27.412,27.685,27.001,27.056,946779,0
2002-11-12,27.45,27.498,26.638,27.019,1313962,0
2002-11-13,26.782,27.488,26.161,26.4,1499286,0
2002-11-14,26.638,26.925,25.885,26.447,2084865,0
2002-11-15,26.21,26.888,26.161,26.553,1810393,0
2002-11-18,26.934,27.44,26.791,26.8,1708654,0
2002-11-19,26.81,26.81,24.171,25.477,3679697,0
2002-11-20,25.487,25.905,25.362,25.79,3002454,0
2002-11-21,26.161,26.22,25.294,25.838,1831189,0
2002-11-22,25.772,26.325,25.724,25.981,1140503,0
2002-11-25,26.124,26.258,25.543,25.543,2287828,0
2002-11-26,25.592,25.742,24.61,24.61,1966844,0
2002-11-27,24.61,25.03,24.61,24.838,1427571,0
2002-11-29,24.61,25.134,24.61,24.629,610988,0
2002-12-02,24.715,25.313,24.715,25.066,2671598,0
2002-12-03,24.706,25.449,24.513,25,2322271,0
2002-12-04,24.801,26.086,24.706,25.781,2858604,0
2002-12-05,25.781,26.133,24.706,24.991,3838352,0
2002-12-06,24.801,25.704,24.724,25.601,1547162,0
2002-12-09,25.362,25.8,25.01,25.048,1440273,0
2002-12-10,25.066,25.659,24.513,25.228,2205403,0
2002-12-11,25.18,25.952,25.18,25.515,2171279,0
2002-12-12,25.659,25.943,25.43,25.668,1652790,0
2002-12-13,25.659,25.972,25.372,25.543,973237,0
2002-12-16,25.362,25.895,25.294,25.704,1119397,0
2002-12-17,25.562,25.61,24.991,25.487,931135,0
2002-12-18,25.134,25.333,24.848,25.18,907192,0
2002-12-19,24.991,25.468,24.753,24.782,1204447,0
2002-12-20,24.782,24.887,23.962,24.657,3665522,0
2002-12-23,25.086,25.372,24.829,25.152,1231428,0
2002-12-24,24.991,25.411,24.991,25.333,455486,0
2002-12-26,25.228,25.543,25.104,25.266,1621608,0
2002-12-27,25.256,25.382,25.038,25.086,908979,0
2002-12-30,25.086,25.421,24.811,25.333,1196571,0
2002-12-31,25.256,25.895,25.228,25.688,1271121,0
2003-01-02,25.688,26.59,25.688,26.59,1552836,0
2003-01-03,26.524,27.094,26.524,26.677,1334643,0
2003-01-06,26.8,27.075,26.476,26.954,1366356,0
2003-01-07,26.8,26.992,26.467,26.733,720294,0
2003-01-08,26.705,26.898,26.371,26.467,924202,0
2003-01-09,26.514,26.944,26.514,26.944,766179,0
2003-01-10,26.782,26.992,26.563,26.782,923889,0
2003-01-13,26.898,27.075,26.677,26.677,1109951,0
2003-01-14,26.467,26.888,26.4,26.888,820358,0
2003-01-15,26.868,26.888,26.248,26.486,553138,0
2003-01-16,26.419,26.944,26.419,26.8,1333381,0
2003-01-17,26.657,27.422,26.657,27.084,1260830,0
2003-01-21,27.324,27.778,27.112,27.324,1739414,0
2003-01-22,27.565,28.296,27.565,27.668,2147865,0
2003-01-23,27.837,27.932,26.467,27.029,2828890,0
2003-01-24,26.964,27.373,26.409,26.467,1325615,0
2003-01-27,26.467,26.467,25.8,26.152,1162971,0
2003-01-28,26.439,26.916,25.924,26.878,1474712,0
2003-01-29,26.752,27.392,26.419,27.178,1139239,0
2003-01-30,26.705,27.565,26.496,26.553,1315533,0
2003-01-31,26.476,27.056,26.4,27.019,1013979,0
2003-02-03,27.019,27.13,26.457,26.457,1584543,0
2003-02-04,26.457,26.506,25.659,25.828,1595042,0
2003-02-05,25.943,26.02,25.562,25.63,1119397,0
2003-02-06,25.343,25.61,25.161,25.218,1200773,0
2003-02-07,25.411,25.714,25.2,25.704,1739524,0
2003-02-10,25.847,26.133,25.505,26.038,1118034,0
2003-02-11,26.181,26.371,25.495,25.704,1043693,0
2003-02-12,25.704,25.828,24.932,25.114,1358902,0
2003-02-13,25.02,25.048,22.334,23.989,4899473,0
2003-02-14,23.753,24.811,23.179,24.753,4403037,0
2003-02-18,24.991,25.781,24.848,25.781,1727657,0
2003-02-19,25.714,25.79,25.505,25.714,1323096,0
2003-02-20,25.688,25.734,25.543,25.562,1524482,0
2003-02-21,25.639,26.268,25.401,26.124,1674212,0
2003-02-24,26.038,26.038,25.2,25.333,978697,0
2003-02-25,25.362,25.772,24.744,25.678,1066475,0
2003-02-26,25.688,26.133,25.524,25.61,882834,0
2003-02-27,25.61,26.076,25.505,26.01,743603,0
2003-02-28,26.01,26.238,24.952,25.372,2282999,0
2003-03-03,25.237,25.79,24.791,24.972,1400164,0
2003-03-04,25,25,24.494,24.494,881364,0
2003-03-05,24.494,24.696,24.417,24.677,1008728,0
2003-03-06,24.677,24.677,24.22,24.523,1679777,0
2003-03-07,24.436,24.6,24.239,24.475,1266395,0
2003-03-10,24.381,24.436,23.563,23.619,1452557,0
2003-03-11,23.715,23.763,22.953,23.285,2438500,0
2003-03-12,23.17,23.429,23.105,23.411,2119934,0
2003-03-13,23.401,23.478,21.913,22.572,4818833,0
2003-03-14,22.668,22.668,21.668,21.894,2536151,0
2003-03-17,22.152,23.199,21.962,23.179,3834150,0
2003-03-18,23.42,23.801,23.228,23.619,2971689,0
2003-03-19,23.763,24.018,23.429,23.914,2148287,0
2003-03-20,23.914,23.914,23.048,23.591,1973249,0
2003-03-21,23.999,24.336,23.782,24.2,1950255,0
2003-03-24,23.478,23.648,23.238,23.449,1249703,0
2003-03-25,23.411,24.268,23.382,24.161,1097453,0
2003-03-26,24.19,24.436,23.952,24.104,1275845,0
2003-03-27,24.009,24.018,23.619,23.83,1206857,0
2003-03-28,23.619,24.307,23.619,24.142,1444473,0
2003-03-31,24.094,24.094,23.628,23.744,963683,0
2003-04-01,23.744,24.114,23.543,24.104,1330971,0
2003-04-02,24.427,24.466,23.971,24.19,1989107,0
2003-04-03,24.2,24.811,22.856,24.346,3791416,0
2003-04-04,24.427,24.686,23.782,24.028,1646810,0
2003-04-07,24.572,24.572,23.628,23.705,1235420,0
2003-04-08,23.638,23.715,23.257,23.478,1818270,0
2003-04-09,23.638,23.81,23.001,23.021,1542017,0
2003-04-10,23.429,23.429,22.905,23.238,1838640,0
2003-04-11,23.313,23.619,23.285,23.333,1109734,0
2003-04-14,23.323,23.792,23.03,23.792,1209381,0
2003-04-15,23.478,23.792,23.382,23.734,1528053,0
2003-04-16,23.734,23.999,23.295,23.429,1779738,0
2003-04-21,22.982,23.001,22.476,22.572,1505058,0
2003-04-22,22.572,23.295,22.315,23.161,2106390,0
2003-04-23,23.161,23.161,21.535,22.476,3105771,0
2003-04-24,22.856,23.076,22.715,22.856,3465394,0
2003-04-25,22.856,23.238,22.762,22.8,1627698,0
2003-04-28,23.001,23.277,22.81,23.189,1633997,0
2003-04-29,22.982,23.83,22.905,23.677,2188812,0
2003-04-30,24.381,26.859,24.381,26.429,6044072,0
2003-05-01,26.457,27.13,25.905,26.696,2656271,0
2003-05-02,26.667,28.049,26.544,27.732,2728930,0
2003-05-05,27.732,28.088,27.459,27.649,1909517,0
2003-05-06,27.593,27.903,27.593,27.685,2222202,0
2003-05-07,27.363,27.685,27.14,27.14,2063027,0
2003-05-08,26.925,27.373,26.762,26.944,1729548,0
2003-05-09,27.178,27.227,26.81,27.14,1686811,0
2003-05-12,27.256,27.43,27.001,27.43,1338740,0
2003-05-13,27.43,27.713,27.112,27.649,2026275,0
2003-05-14,27.631,27.788,27.14,27.478,897111,0
2003-05-15,27.612,27.903,27.237,27.903,1517341,0
2003-05-16,27.855,28.019,27.658,28.019,1107219,0
2003-05-19,28,28,26.581,26.81,2415717,0
2003-05-20,26.83,26.934,26.371,26.868,1953616,0
2003-05-21,26.868,27.188,26.723,27.112,938380,0
2003-05-22,27.103,28.078,27.084,27.903,1710019,0
2003-05-23,27.76,28.172,27.75,27.98,1370241,0
2003-05-27,27.807,28.723,27.723,28.675,1507157,0
2003-05-28,28.915,29.144,28.496,28.694,1426098,0
2003-05-29,28.857,29.038,28.544,28.723,1792650,0
2003-05-30,28.675,29.144,28.613,28.876,1504007,0
2003-06-02,29.144,29.629,28.972,29.277,1176094,0
2003-06-03,29.323,29.574,29.056,29.506,1143230,0
2003-06-04,29.333,30.428,29.333,30.287,1815330,0
2003-06-05,30,30.782,29.713,30.782,1369083,0
2003-06-06,31.43,32.438,30.763,31.43,2437135,0
2003-06-09,31.238,31.43,30.475,30.733,1400900,0
2003-06-10,30.859,30.897,30.297,30.704,1349658,0
2003-06-11,30.666,31.723,30.618,31.723,1613418,0
2003-06-12,32.363,32.524,32.096,32.41,1959076,0
2003-06-13,32.447,33.056,32.381,32.905,3108611,0
2003-06-16,33.316,34.38,33.172,34.372,2242782,0
2003-06-17,34.857,35.371,34.571,35.183,4618183,0
2003-06-18,35.096,35.23,33.952,34.192,1941332,0
2003-06-19,34.286,34.523,33.906,34.097,1710019,0
2003-06-20,34.618,34.952,34.24,34.268,2330458,0
2003-06-23,34.268,34.268,32.895,33.287,1701827,0
2003-06-24,33.287,34.23,33.191,33.668,1639460,0
2003-06-25,33.211,33.732,33,33.153,1759785,0
2003-06-26,33.219,34.211,33.153,34.172,1420219,0
2003-06-27,33.981,34.352,33.915,34.154,1887782,0
2003-06-30,34.211,34.715,33.789,34.038,1819320,0
2003-07-01,33.915,33.915,32.791,33.713,1921274,0
2003-07-02,33.713,33.906,33.429,33.581,1806511,0
2003-07-03,33.571,33.75,33.248,33.344,908979,0
2003-07-07,33.742,34.296,33.742,33.961,1345565,0
2003-07-08,33.886,34.439,33.809,34.286,1056294,0
2003-07-09,34.324,34.991,34.116,34.734,1272591,0
2003-07-10,34.543,34.552,33.838,34.144,832226,0
2003-07-11,34.154,34.725,34.135,34.4,965572,0
2003-07-14,34.571,34.753,34.286,34.39,1010198,0
2003-07-15,34.457,34.515,34.097,34.286,929454,0
2003-07-16,34.286,34.485,34,34.41,1542122,0
2003-07-17,34.41,34.477,34.182,34.315,1318473,0
2003-07-18,34.4,34.429,34.029,34.192,1196571,0
2003-07-21,34.097,34.097,33.571,33.668,838733,0
2003-07-22,33.571,33.742,33.172,33.61,1277946,0
2003-07-23,33.62,33.658,33.095,33.287,1695316,0
2003-07-24,33.191,33.381,32.905,32.952,936066,0
2003-07-25,33.496,33.809,32.173,33.277,2623510,0
2003-07-28,33.219,33.219,32.772,32.962,1039597,0
2003-07-29,32.905,33.211,32.447,32.858,1393866,0
2003-07-30,32.8,33.066,32.628,32.724,816997,0
2003-07-31,32.144,32.164,30.704,30.724,4666900,0
2003-08-01,30.954,31.563,30.618,31.361,2766624,0
2003-08-04,31.381,31.478,30.954,31.439,1717891,0
2003-08-05,31.439,31.525,30.954,31.001,1069207,0
2003-08-06,31.001,31.001,30.381,30.666,1246443,0
2003-08-07,30.666,31.296,30.666,31.296,1698468,0
2003-08-08,31.296,31.439,30.915,31.41,846083,0
2003-08-11,31.571,31.677,31.181,31.591,748436,0
2003-08-12,31.581,31.933,31.43,31.894,565843,0
2003-08-13,31.904,31.923,31.306,31.856,642912,0
2003-08-14,31.914,32.182,31.544,32.116,1235945,0
2003-08-15,31.904,32.144,31.61,32.096,595134,0
2003-08-18,32.238,32.477,32.001,32.381,1288129,0
2003-08-19,32.238,32.496,32.001,32.419,833169,0
2003-08-20,32.334,32.363,31.619,31.705,1056921,0
2003-08-21,31.847,32.381,31.619,32.276,954758,0
2003-08-22,32.315,32.381,32.001,32.182,1053982,0
2003-08-25,32.267,32.267,31.875,31.962,697195,0
2003-08-26,31.962,32.03,31.554,31.817,1025418,0
2003-08-27,31.695,31.78,31.199,31.277,1180191,0
2003-08-28,31.277,31.371,30.666,31.181,2090430,0
2003-08-29,31.095,31.248,30.954,31.181,680183,0
2003-09-02,31.181,32.03,31.181,32.03,1131370,0
2003-09-03,32.238,33.085,32.125,32.99,2910684,0
2003-09-04,32.99,33.486,32.905,33.076,1535615,0
2003-09-05,32.952,33.095,32.666,32.666,900367,0
2003-09-08,32.666,33.316,32.666,33.296,952763,0
2003-09-09,33.095,33.257,32.438,32.581,942473,0
2003-09-10,32.401,32.934,32.401,32.781,920526,0
2003-09-11,32.83,32.924,32.628,32.772,606893,0
2003-09-12,32.772,32.858,32.496,32.8,528565,0
2003-09-15,32.858,33,32.391,32.868,971137,0
2003-09-16,32.839,33.449,32.839,33.363,1217781,0
2003-09-17,33.391,33.886,33.354,33.76,858053,0
2003-09-18,33.76,34.543,33.695,34.467,1825202,0
2003-09-19,34.477,34.477,33.523,33.686,3470647,0
2003-09-22,33.477,33.477,32.647,33.066,1295584,0
2003-09-23,33.144,33.238,32.849,33.039,837370,0
2003-09-24,32.952,33,31.751,31.991,1087477,0
2003-09-25,32.228,32.228,31.837,31.962,1015237,0
2003-09-26,31.962,32.077,31.525,32.001,1120342,0
2003-09-29,32.001,32.486,31.827,32.192,869289,0
2003-09-30,31.761,32.001,31.449,31.705,1455079,0
2003-10-01,31.705,32.8,31.705,32.8,1142918,0
2003-10-02,32.8,32.849,32.373,32.59,1189955,0
2003-10-03,33,33.153,32.324,32.516,1362155,0
2003-10-06,32.381,32.496,31.713,31.827,1443636,0
2003-10-07,31.449,31.667,31.218,31.43,2259794,0
2003-10-08,31.43,31.488,31.189,31.381,1202555,0
2003-10-09,31.381,31.667,31.381,31.525,1837168,0
2003-10-10,31.505,31.591,31.381,31.571,1037815,0
2003-10-13,31.761,32.087,31.619,31.695,1168433,0
2003-10-14,31.733,31.894,31.4,31.875,1159398,0
2003-10-15,32.116,32.324,31.884,32.011,1408249,0
2003-10-16,32.021,32.477,31.904,32.438,1185857,0
2003-10-17,32.477,32.59,31.904,32.03,1465579,0
2003-10-20,32.001,32.067,31.544,31.713,1109212,0
2003-10-21,31.809,32.192,31.639,32.04,1101231,0
2003-10-22,32.04,32.04,30.859,31.162,2556626,0
2003-10-23,31.066,32.391,30.878,32.201,2223044,0
2003-10-24,30,30.647,28.741,30.543,8665481,0
2003-10-27,30.475,30.676,29.856,29.903,3975687,0
2003-10-28,29.808,29.808,29.114,29.382,3050751,0
2003-10-29,29.314,29.343,28.305,28.622,3949650,0
2003-10-30,28.622,28.837,28.535,28.593,3159324,0
2003-10-31,28.593,29.161,28.593,28.827,1877281,0
2003-11-03,28.954,29.047,28.477,28.613,1676629,0
2003-11-04,28.477,28.63,27.527,27.732,4644364,0
2003-11-05,28.574,28.666,27.788,27.903,3800028,0
2003-11-06,27.807,27.874,27.285,27.713,3376144,0
2003-11-07,27.713,27.893,27.159,27.178,2862278,0
2003-11-10,27.178,27.546,27.178,27.383,1873396,0
2003-11-11,27.383,27.478,27.075,27.383,2441967,0
2003-11-12,27.237,27.713,27.208,27.536,1922115,0
2003-11-13,27.622,28.666,27.556,28.38,4082791,0
2003-11-14,28.477,28.789,28.23,28.525,2690394,0
2003-11-17,28.333,28.38,27.217,28.38,1340628,0
2003-11-18,28.362,28.574,27.668,27.668,1777951,0
2003-11-19,27.565,28.01,27.507,27.99,1707182,0
2003-11-20,27.649,27.713,27.392,27.402,1871087,0
2003-11-21,27.612,27.612,26.762,26.916,4302342,0
2003-11-24,27.527,27.622,27.208,27.478,2662463,0
2003-11-25,27.285,27.43,27.103,27.383,3031536,0
2003-11-26,27.43,27.713,27.315,27.574,1559662,0
2003-11-28,27.612,27.903,27.612,27.807,693834,0
2003-12-01,28,28.554,27.903,28.408,2236166,0
2003-12-02,28.554,29.314,28.4,29.144,2718431,0
2003-12-03,28.915,29.468,28.723,28.723,2278692,0
2003-12-04,28.723,29.085,28.723,28.915,1391238,0
2003-12-05,28.857,29.189,28.761,28.905,1309342,0
2003-12-08,28.761,29.238,28.714,29.18,1533830,0
2003-12-09,29.153,29.61,29.153,29.343,1509784,0
2003-12-10,29.353,29.535,29.047,29.228,1697942,0
2003-12-11,29.095,29.61,29.056,29.161,1389457,0
2003-12-12,29.161,29.516,28.857,29.497,1259572,0
2003-12-15,29.648,29.99,29.323,29.42,1485740,0
2003-12-16,29.362,29.837,29.362,29.76,1613733,0
2003-12-17,29.713,29.817,29.565,29.789,1791914,0
2003-12-18,29.667,30.193,29.62,30.048,1823312,0
2003-12-19,29.952,29.971,29.497,29.893,1815959,0
2003-12-22,30,30.354,29.789,30.165,2348519,0
2003-12-23,30.145,30.211,29.667,29.76,1145645,0
2003-12-24,29.629,29.798,29.593,29.61,333163,0
2003-12-26,29.696,29.696,29.459,29.535,280453,0
2003-12-29,29.545,29.696,29.478,29.667,1196466,0
2003-12-30,29.667,29.75,29.401,29.62,1144280,0
2003-12-31,29.535,31.468,29.449,30.627,7088710,0
2004-01-02,29.808,29.817,29.238,29.392,4473069,0
2004-01-05,29.62,29.676,28.666,28.779,4368389,0
2004-01-06,28.704,28.857,28.267,28.564,3141365,0
2004-01-07,28.603,28.925,28.516,28.723,2981244,0
2004-01-08,28.896,28.925,28.4,28.496,3021983,0
2004-01-09,28.525,28.574,28.01,28.305,3689672,0
2004-01-12,28.22,28.296,27.961,28.078,1735740,0
2004-01-13,28.078,28.192,27.412,27.556,3158798,0
2004-01-14,27.574,28.428,27.574,28.277,3020720,0
2004-01-15,28.593,28.866,28.428,28.731,2686720,0
2004-01-16,28.992,28.992,28.428,28.685,1983120,0
2004-01-20,28.761,28.876,28.564,28.789,2574475,0
2004-01-21,28.789,29.526,28.723,29.429,2232389,0
2004-01-22,29.667,30.514,29.459,29.981,3601578,0
2004-01-23,28.574,28.886,27.778,27.903,7128818,0
2004-01-26,27.903,28.287,27.903,28,2636530,0
2004-01-27,28.01,28.088,27.622,27.631,2416451,0
2004-01-28,27.631,27.855,27.478,27.622,2633381,0
2004-01-29,27.622,28.049,27.527,27.952,2330665,0
2004-01-30,27.855,28.049,27.76,27.98,1903003,0
2004-02-02,27.855,28.107,27.76,27.912,2360385,0
2004-02-03,27.971,28.314,27.807,28.23,1506318,0
2004-02-04,28.049,28.126,27.695,27.713,1847778,0
2004-02-05,27.845,27.903,27.536,27.612,1441953,0
2004-02-06,27.622,28.029,27.478,28.029,1203709,0
2004-02-09,27.807,27.817,27.168,27.43,2928112,0
2004-02-10,27.237,27.45,26.954,27.103,2600518,0
2004-02-11,27.103,27.256,26.964,27.14,2370462,0
2004-02-12,27.14,27.383,26.925,27.256,2040658,0
2004-02-13,27.334,27.517,26.954,27.247,1256424,0
2004-02-17,27.334,27.546,27.168,27.237,1178196,0
2004-02-18,27.383,27.704,27.285,27.363,1339473,0
2004-02-19,27.583,27.612,27.056,27.075,2230709,0
2004-02-20,27.198,27.227,26.677,26.859,1396701,0
2004-02-23,26.907,26.916,26.19,26.381,2115628,0
2004-02-24,26.381,26.762,26.381,26.524,1086112,0
2004-02-25,26.524,26.791,26.335,26.409,1000854,0
2004-02-26,26.4,26.638,26.142,26.553,1002218,0
2004-02-27,26.506,26.553,25.724,26.01,2774082,0
2004-03-01,26.161,26.524,25.885,26.496,1847251,0
2004-03-02,26.381,26.581,26.238,26.391,1761886,0
2004-03-03,26.381,26.581,26.276,26.429,1536034,0
2004-03-04,26.381,26.553,26.086,26.095,1873396,0
2004-03-05,26.171,27.075,26.095,27.075,2206769,0
2004-03-08,27.075,27.305,26.839,27.075,1631476,0
2004-03-09,26.916,26.916,26.439,26.581,1354281,0
2004-03-10,26.496,26.964,26.476,26.878,2072371,0
2004-03-11,26.667,26.925,26.439,26.628,1800526,0
2004-03-12,26.61,26.752,26.353,26.714,1124853,0
2004-03-15,26.619,26.81,26.344,26.476,1499286,0
2004-03-16,26.544,26.743,26.457,26.714,1374126,0
2004-03-17,26.81,26.944,26.619,26.907,1356484,0
2004-03-18,26.839,27.065,26.572,26.925,1324143,0
2004-03-19,26.83,26.964,26.409,26.439,1746139,0
2004-03-22,26.447,26.619,26.2,26.391,1388718,0
2004-03-23,26.524,26.524,26.229,26.409,1670641,0
2004-03-24,26.286,26.467,26.076,26.258,1220090,0
2004-03-25,26.276,27.029,26.21,26.916,2420968,0
2004-03-26,27.622,29.287,27.622,28,5882373,0
2004-03-29,28.049,28.544,27.639,28.496,2792348,0
2004-03-30,28.418,28.467,27.855,28.333,1303041,0
2004-03-31,28.211,28.751,28.107,28.656,1750127,0
2004-04-01,28.593,28.704,28.258,28.38,1452140,0
2004-04-02,28.574,29.209,28.574,28.934,3105981,0
2004-04-05,28.934,29.429,28.896,29.333,1215368,0
2004-04-06,29.296,29.323,29.047,29.18,1097348,0
2004-04-07,29.095,29.535,29.038,29.429,1605123,0
2004-04-08,29.574,29.686,29.497,29.658,1514613,0
2004-04-12,29.658,29.846,29.62,29.846,923787,0
2004-04-13,29.846,29.875,29.238,29.314,1505058,0
2004-04-14,29.095,29.429,28.972,29.189,1722721,0
2004-04-15,29.333,29.856,29.199,29.856,1761467,0
2004-04-16,30.24,30.447,30.106,30.363,2511580,0
2004-04-19,30.428,30.447,30.145,30.401,1355856,0
2004-04-20,30.401,30.447,29.468,29.468,1680931,0
2004-04-21,29.333,31.142,29.333,30.954,2762843,0
2004-04-22,30.906,31.046,30.287,30.363,3903450,0
2004-04-23,30.267,30.627,30.087,30.401,1439643,0
2004-04-26,30.401,30.666,29.827,29.827,1293170,0
2004-04-27,29.638,29.875,29.287,29.333,2132745,0
2004-04-28,29.257,29.257,28.613,28.799,1891563,0
2004-04-29,28.666,29.029,28.097,28.656,1811025,0
2004-04-30,29.526,31.42,29.526,31.296,6667973,0
2004-05-03,31.095,32.686,31.001,31.856,5505006,0
2004-05-04,31.953,32.666,31.856,32.305,4070399,0
2004-05-05,31.809,32.373,31.809,32.154,3636437,0
2004-05-06,31.478,32.334,31.449,32.334,2743104,0
2004-05-07,31.789,31.809,31.228,31.619,2533315,0
2004-05-10,31.333,31.713,30.714,30.915,1789502,0
2004-05-11,30.915,31.228,30.685,30.859,1514822,0
2004-05-12,31.046,31.296,30.666,31.296,2397970,0
2004-05-13,31.189,31.943,31.001,31.904,2101770,0
2004-05-14,31.761,32.666,31.629,32.334,3032482,0
2004-05-17,31.904,32.238,31.743,32.134,1965375,0
2004-05-18,32.154,32.571,32.001,32.011,1830030,0
2004-05-19,32.077,32.696,31.78,32.286,2052418,0
2004-05-20,32.096,32.164,31.343,31.77,1736269,0
2004-05-21,32.001,32.077,31.619,32.011,1271858,0
2004-05-24,32.247,32.516,31.847,31.866,1656991,0
2004-05-25,31.856,33.296,31.856,33.277,2857132,0
2004-05-26,33.162,33.41,33.085,33.191,1626123,0
2004-05-27,33.182,33.267,32.363,32.637,2495200,0
2004-05-28,32.666,32.858,32.381,32.762,1366144,0
2004-06-01,32.666,32.952,32.496,32.772,1218200,0
2004-06-02,32.791,32.887,32.428,32.666,977017,0
2004-06-03,32.477,32.705,32.218,32.257,1012401,0
2004-06-04,32.267,32.753,32.267,32.373,805027,0
2004-06-07,32.315,33.238,32.208,33.085,1817746,0
2004-06-08,32.934,33.105,32.506,33.066,1065952,0
2004-06-09,33.066,33.334,33.066,33.182,1054506,0
2004-06-10,33.219,33.326,33.144,33.287,801564,0
2004-06-14,33.095,33.191,33.019,33.124,1422637,0
2004-06-15,33.219,33.523,33.095,33.459,1930198,0
2004-06-16,33.287,33.78,33.267,33.591,1461696,0
2004-06-17,33.571,34.192,33.429,34.097,2615214,0
2004-06-18,33.668,33.713,33.459,33.486,1479019,0
2004-06-21,33.496,33.668,33.326,33.334,1158876,0
2004-06-22,32.858,32.924,32.59,32.82,1811235,0
2004-06-23,32.743,32.924,32.496,32.849,887140,0
2004-06-24,32.81,32.849,32.457,32.59,979535,0
2004-06-25,32.534,32.581,32.106,32.305,1356590,0
2004-06-28,32.305,32.305,31.837,31.904,1245921,0
2004-06-29,31.953,32.8,31.953,32.618,1098396,0
2004-06-30,32.618,32.705,32.267,32.696,782140,0
2004-07-01,30.963,31.333,28.574,29.487,8141850,0
2004-07-02,29.506,29.952,28.866,29.038,2521872,0
2004-07-06,28.905,29.114,28.789,28.827,2360487,0
2004-07-07,28.954,29.314,28.886,29.18,1571836,0
2004-07-08,29.085,29.218,28.675,28.675,1204447,0
2004-07-09,28.675,28.694,28.097,28.239,1536034,0
2004-07-12,28.239,28.258,27.75,28.172,1970417,0
2004-07-13,28.172,28.428,27.98,28.342,1991522,0
2004-07-14,28.287,28.731,28.239,28.37,2307252,0
2004-07-15,28.38,28.751,28.352,28.613,1719885,0
2004-07-16,28.847,28.963,28.622,28.963,1756636,0
2004-07-19,28.954,29.153,28.723,29.002,1268497,0
2004-07-20,29.066,30.514,29.002,30.465,3968655,0
2004-07-21,30.475,30.657,30.25,30.381,3451849,0
2004-07-22,30.287,30.8,30.287,30.714,2079930,0
2004-07-23,30.704,31.019,30.465,30.57,2125813,0
2004-07-26,30.598,30.657,30.067,30.267,1360578,0
2004-07-27,30.221,30.354,29.837,29.883,2234067,0
2004-07-28,29.893,30.028,29.667,29.883,1475239,0
2004-07-29,30.048,30.418,29.808,30.363,821832,0
2004-07-30,30.372,30.647,30.335,30.637,722919,0
2004-08-02,30.637,30.81,30.372,30.551,847448,0
2004-08-03,30.523,30.685,29.798,29.846,1687652,0
2004-08-04,29.846,29.883,29.382,29.875,1353019,0
2004-08-05,29.808,29.942,29.047,29.144,1462326,0
2004-08-06,28.905,28.963,28.477,28.741,903203,0
2004-08-09,28.857,28.857,28.516,28.525,502631,0
2004-08-10,28.525,28.666,28.362,28.574,1408249,0
2004-08-11,28.506,29.029,28.506,29.002,996545,0
2004-08-12,29.011,29.029,28.535,28.613,492024,0
2004-08-13,28.049,28.097,27.373,27.827,2187870,0
2004-08-16,28.049,28.603,27.952,28.544,930186,0
2004-08-17,28.622,28.857,28.525,28.666,1084746,0
2004-08-18,28.675,29.296,28.583,29.277,863200,0
2004-08-19,29.238,29.257,28.751,29.038,818786,0
2004-08-20,28.934,29.287,28.789,29.267,762608,0
2004-08-23,29.362,29.392,29.144,29.209,592824,0
2004-08-24,29.209,29.545,29.209,29.392,716830,0
2004-08-25,29.343,30.211,29.343,30.135,1030988,0
2004-08-26,30.135,30.135,29.808,29.903,436902,0
2004-08-27,29.856,30.116,29.696,30.028,425667,0
2004-08-30,29.903,29.922,29.506,29.526,461473,0
2004-08-31,29.516,29.77,29.353,29.478,598181,0
2004-09-01,29.526,29.555,29.218,29.277,977752,0
2004-09-02,29.42,30.106,29.353,29.932,1045477,0
2004-09-03,30.077,30.193,29.789,29.952,604691,0
2004-09-07,30.116,30.523,30.106,30.316,823405,0
2004-09-08,27.855,28.506,25.505,25.698,9983113,0
2004-09-09,25.734,26.142,25.734,26.076,3101675,0
2004-09-10,26.076,26.076,25.809,25.99,1723456,0
2004-09-13,25.952,26.363,25.818,26.363,1791810,0
2004-09-14,26.419,27.149,26.4,26.964,3703216,0
2004-09-15,27.001,27.084,26.19,26.286,1872766,0
2004-09-16,26.19,26.553,26.19,26.496,1750337,0
2004-09-17,26.486,26.563,26.2,26.286,1520913,0
2004-09-20,26.296,26.381,26.105,26.142,753267,0
2004-09-21,26.142,26.486,26.066,26.409,776995,0
2004-09-22,26.286,26.286,25.62,25.62,2665929,0
2004-09-23,25.752,26.142,25.752,25.943,2323525,0
2004-09-24,26.038,26.258,26.01,26.086,840937,0
2004-09-27,25.905,25.981,25.524,25.61,1372547,0
2004-09-28,25.62,25.714,25.487,25.61,906565,0
2004-09-29,25.61,25.61,24.867,25.124,3026601,0
2004-09-30,25.124,25.124,23.715,24.427,5818216,0
2004-10-01,24.427,25.421,24.427,24.763,3955635,0
2004-10-04,24.649,24.877,24.048,24.268,3101362,0
2004-10-05,24.336,24.649,24.21,24.239,2698373,0
2004-10-06,24.249,24.381,24.076,24.365,1882109,0
2004-10-07,24.365,24.365,23.458,23.488,3176121,0
2004-10-08,23.496,23.697,23.096,23.277,2032889,0
2004-10-11,23.429,23.638,23.267,23.638,1775011,0
2004-10-12,23.524,23.763,23.285,23.715,1622345,0
2004-10-13,23.81,23.856,23.488,23.619,1579188,0
2004-10-14,23.524,23.658,23.179,23.238,1293170,0
2004-10-15,23.42,23.429,23.03,23.179,1583703,0
2004-10-18,23.285,23.572,23.048,23.411,1701932,0
2004-10-19,23.333,23.488,22.866,22.876,1587168,0
2004-10-20,22.876,22.962,22.4,22.533,2599573,0
2004-10-21,22.533,22.543,21.535,21.884,5244920,0
2004-10-22,23.228,25.477,23.151,23.792,7350785,0
2004-10-25,24.763,24.763,23.411,23.619,1602708,0
2004-10-26,23.572,24.239,23.488,24.171,2199737,0
2004-10-27,24.523,26.21,24.523,25.659,5928781,0
2004-10-28,25.63,25.781,25.237,25.572,1949415,0
2004-10-29,25.572,25.668,25.171,25.391,1780153,0
2004-11-01,25.477,25.698,25.352,25.449,1376961,0
2004-11-02,25.714,26.124,25.62,25.724,1950361,0
2004-11-03,26.095,26.619,26.02,26.229,2295912,0
2004-11-04,26.229,26.457,25.742,26.457,1207281,0
2004-11-05,26.696,26.868,26.429,26.648,1877070,0
2004-11-08,26.898,27.305,26.82,27.13,1408565,0
2004-11-09,27.046,27.713,27.029,27.574,1450666,0
2004-11-10,27.807,28.192,27.631,28.117,2516725,0
2004-11-11,28.333,28.535,28.029,28.287,1759576,0
2004-11-12,28.182,28.192,27.546,28.192,1110052,0
2004-11-15,28.239,28.428,27.837,28.352,1376119,0
2004-11-16,28.202,28.239,27.932,28,1258834,0
2004-11-17,27.971,28.287,27.622,27.685,1723562,0
2004-11-18,27.845,27.952,27.478,27.507,1311965,0
2004-11-19,27.488,27.546,27.038,27.084,1117924,0
2004-11-22,27.084,27.498,26.954,27.498,1307343,0
2004-11-23,27.498,27.99,27.43,27.574,1882212,0
2004-11-24,27.76,27.845,27.527,27.612,848391,0
2004-11-26,27.704,27.952,27.704,27.778,307021,0
2004-11-29,27.723,28.058,27.723,27.807,1081281,0
2004-11-30,27.622,28.182,27.622,28.144,1255053,0
2004-12-01,28.239,28.603,28.211,28.457,1149634,0
2004-12-02,28.457,29.075,28.323,28.954,1704978,0
2004-12-03,28.954,29.189,28.761,28.876,999279,0
2004-12-06,28.723,29.942,28.675,29.676,2150386,0
2004-12-07,29.667,29.713,29.516,29.565,1635466,0
2004-12-08,29.808,30.418,29.76,30.363,1810502,0
2004-12-09,30.372,30.428,29.961,30.287,1438176,0
2004-12-10,30.839,31.133,30.145,30.475,1007152,0
2004-12-13,30.438,30.925,30.096,30.925,2699108,0
2004-12-14,30.763,30.973,30.666,30.915,1024266,0
2004-12-15,30.925,31.029,30.533,30.963,1742987,0
2004-12-16,30.963,31.114,30.724,30.849,1015237,0
2004-12-17,30.849,30.849,29.722,30.381,2417711,0
2004-12-20,30.428,30.753,30.354,30.598,1020275,0
2004-12-21,30.714,31.162,30.666,31.001,1731440,0
2004-12-22,30.116,30.116,29.047,29.526,5520440,0
2004-12-23,29.144,29.468,28.761,29.095,3670246,0
2004-12-27,29.238,29.658,28.876,29.439,2117202,0
2004-12-28,29.382,29.789,29.238,29.76,1406255,0
2004-12-29,29.76,29.942,29.545,29.903,940896,0
2004-12-30,29.827,30.211,29.817,30.116,1335591,0
2004-12-31,30.096,30.173,29.798,29.961,1024372,0
2005-01-03,29.913,29.981,29.526,29.593,1798005,0
2005-01-04,29.593,29.76,28.886,29.209,3604834,0
2005-01-05,29.114,29.42,28.954,29.199,1416544,0
2005-01-06,29.114,29.903,29.114,29.686,1541913,0
2005-01-07,29.593,29.602,29.134,29.411,1645127,0
2005-01-10,29.199,29.808,29.047,29.808,2919187,0
2005-01-11,29.713,29.952,29.535,29.74,1420955,0
2005-01-12,29.62,29.856,29.372,29.75,1558188,0
2005-01-13,30.456,30.704,30.028,30.028,3053376,0
2005-01-14,30.038,30.221,29.439,29.535,1535298,0
2005-01-18,29.526,29.875,29.382,29.76,823196,0
2005-01-19,29.61,29.713,28.847,28.915,2229868,0
2005-01-20,28.915,29.827,28.915,29.526,2380331,0
2005-01-21,29.468,29.686,29.314,29.382,963683,0
2005-01-24,29.343,29.676,29.343,29.382,1370765,0
2005-01-25,29.478,29.667,28.731,28.818,1782362,0
2005-01-26,29.002,29.267,28.837,28.954,1039178,0
2005-01-27,28.741,29.238,28.694,28.896,1280255,0
2005-01-28,30.859,32.381,30.859,31.943,7870744,0
2005-01-31,31.943,33.046,31.761,32.849,3685371,0
2005-02-01,32.849,34.029,32.849,33.838,4423197,0
2005-02-02,33.923,34.286,33.76,34.211,2195215,0
2005-02-03,34.211,34.924,34.097,34.857,3665309,0
2005-02-04,34.048,34.981,33.809,34.571,3208042,0
2005-02-07,34.39,34.8,34.097,34.647,1366987,0
2005-02-08,34.523,35.153,34.429,35.153,2460239,0
2005-02-09,35.01,35.202,34.467,34.552,2168444,0
2005-02-10,34.515,34.666,34.192,34.4,1019124,0
2005-02-11,34.286,34.772,34.135,34.609,1552309,0
2005-02-14,34.477,34.838,34.429,34.656,924834,0
2005-02-15,34.561,34.695,34.154,34.39,1648700,0
2005-02-16,34.192,34.981,34.135,34.838,1294113,0
2005-02-17,34.695,35.153,34.695,34.962,1691012,0
2005-02-18,34.962,35.211,34.905,35.02,1244977,0
2005-02-22,34.763,35.475,34.676,34.676,1919807,0
2005-02-23,34.666,35.211,34.627,35.211,1225238,0
2005-02-24,35.192,35.582,35.02,35.582,1494561,0
2005-02-25,35.524,36.03,35.43,35.992,1409720,0
2005-02-28,35.789,35.925,35.314,35.563,1652163,0
2005-03-01,35.524,36.248,35.43,36.097,2050949,0
2005-03-02,36.097,36.201,35.342,35.475,1884737,0
2005-03-03,35.439,35.713,34.962,35.41,2809778,0
2005-03-04,35.647,36.475,35.573,36.381,2038979,0
2005-03-07,36.285,36.725,36.144,36.581,1222820,0
2005-03-08,36.581,36.591,35.915,36.428,1922537,0
2005-03-09,36.428,36.61,36.144,36.153,1922222,0
2005-03-10,36.191,36.447,35.963,36.03,1345461,0
2005-03-11,35.954,36.248,35.809,35.809,2079194,0
2005-03-14,35.857,36.239,35.713,36.182,961058,0
2005-03-15,36.125,36.125,35.202,35.202,1164545,0
2005-03-16,35.144,35.286,34.686,35.078,1376014,0
2005-03-17,35.23,35.534,34.914,35.457,829074,0
2005-03-18,35.466,35.534,35.048,35.295,1373600,0
2005-03-21,35.563,35.638,35.22,35.381,1173260,0
2005-03-22,35.286,36.039,35.211,35.619,1714111,0
2005-03-23,35.677,36.561,35.573,36.333,1447730,0
2005-03-24,36.23,36.552,36.125,36.239,1186282,0
2005-03-28,33.857,35.144,33.668,34.439,5381839,0
2005-03-29,34.495,35.058,34.477,34.552,1734062,0
2005-03-30,34.695,36.049,34.656,35.828,2524285,0
2005-03-31,35.925,36.182,35.838,35.954,2178419,0
2005-04-01,35.963,36.106,35.485,36.059,1855233,0
2005-04-04,36.172,37.541,36.153,37.514,3035527,0
2005-04-05,36.809,37.258,36.77,36.924,3790890,0
2005-04-06,36.943,37.191,36.6,37.134,2626660,0
2005-04-07,37.134,37.144,36.78,37.106,1735007,0
2005-04-08,37.048,37.057,35.983,36.333,3805907,0
2005-04-11,36.305,36.744,36.285,36.706,1524905,0
2005-04-12,36.437,37.077,36.276,36.905,3050123,0
2005-04-13,36.77,36.905,36.069,36.097,2511898,0
2005-04-14,36.097,36.343,35.582,36.087,2592115,0
2005-04-15,35.915,36.201,35.333,35.524,3594644,0
2005-04-18,35.475,35.485,33.818,34.192,4364502,0
2005-04-19,34.221,34.523,34.048,34.439,2317330,0
2005-04-20,34.334,34.581,33.449,33.686,3465290,0
2005-04-21,33.838,34.286,33.818,34,4064103,0
2005-04-22,34,34.029,33.267,33.41,3492591,0
2005-04-25,33.496,34.019,33.354,33.952,2410783,0
2005-04-26,33.828,34.419,33.78,34.334,1999816,0
2005-04-27,34.334,34.618,34.154,34.618,2297069,0
2005-04-28,34.571,34.734,34.258,34.286,2211598,0
2005-04-29,34.523,35.239,34.277,35.239,2402067,0
2005-05-02,35.173,35.352,34.791,35.239,1999606,0
2005-05-03,35.096,35.211,34.515,34.8,2063654,0
2005-05-04,35.361,35.361,34.6,35.03,2746572,0
2005-05-05,35.096,36.001,34.791,36.001,2553370,0
2005-05-06,36.62,37.048,35.954,36.23,3029436,0
2005-05-09,36.285,36.668,35.944,36.542,1565117,0
2005-05-10,36.333,36.668,36.201,36.668,1880116,0
2005-05-11,36.571,36.79,36.059,36.678,1352809,0
2005-05-12,36.62,37.427,36.039,36.069,2593271,0
2005-05-13,36.182,36.182,35.524,35.887,1507266,0
2005-05-16,35.848,36.437,35.524,36.372,2057986,0
2005-05-17,36.153,36.99,36.049,36.99,2325943,0
2005-05-18,37.077,37.609,37.067,37.475,2843588,0
2005-05-19,37.4,37.57,37.144,37.533,1602917,0
2005-05-20,37.334,37.495,37.067,37.087,1900382,0
2005-05-23,37.077,37.599,36.744,37.514,1934927,0
2005-05-24,37.475,37.599,37.01,37.524,2329199,0
2005-05-25,37.427,37.609,37.106,37.57,1581916,0
2005-05-26,37.57,38.143,37.372,38.113,3367221,0
2005-05-27,37.955,38.398,37.809,38.332,2098197,0
2005-05-31,38.21,38.476,38.002,38.352,1680407,0
2005-06-01,38.238,38.639,38.002,38.322,1557454,0
2005-06-02,38.133,38.427,38.031,38.257,1277632,0
2005-06-03,38.191,38.563,38.049,38.286,981637,0
2005-06-06,38.286,38.874,38.152,38.677,1136826,0
2005-06-07,38.715,39.697,38.668,38.913,1711383,0
2005-06-08,39.029,39.133,38.437,38.582,945518,0
2005-06-09,38.524,38.793,38.238,38.715,1401320,0
2005-06-10,39.668,39.668,38.04,38.332,1298736,0
2005-06-13,38.388,40.764,38.388,40.764,4372165,0
2005-06-14,40.475,41.438,40.475,40.98,3127719,0
2005-06-15,40.951,40.951,40.382,40.667,1773854,0
2005-06-16,40.382,40.98,40.24,40.886,1526270,0
2005-06-17,41.095,41.134,40.648,40.764,1795591,0
2005-06-20,40.572,41.494,40.572,41.371,1578349,0
2005-06-21,41.371,41.753,41.086,41.705,2115315,0
2005-06-22,41.858,41.887,41.316,41.513,1886940,0
2005-06-23,41.609,42.096,41.353,41.401,2188290,0
2005-06-24,41.211,41.504,40.803,41.231,1707497,0
2005-06-27,40.951,40.961,39.38,40.372,2524182,0
2005-06-28,40.61,41.211,40.582,41.201,2137468,0
2005-06-29,41.353,42.706,41.182,42.361,2861963,0
2005-06-30,42.143,42.8,41.954,42.657,1811132,0
2005-07-01,42.81,42.849,42.572,42.763,1203081,0
2005-07-05,42.763,42.945,42.676,42.725,1810187,0
2005-07-06,42.725,42.906,42.114,42.19,1412553,0
2005-07-07,41.811,42.21,41.363,41.971,1914764,0
2005-07-08,41.925,42.61,41.906,42.428,1287081,0
2005-07-11,42.857,43.2,42.706,43.057,2164976,0
2005-07-12,42.955,43.038,42.544,42.667,1168853,0
2005-07-13,42.553,43.076,42.409,42.877,938486,0
2005-07-14,43.476,43.706,43.001,43.181,962948,0
2005-07-15,43.181,43.219,42.657,43.066,872228,0
2005-07-18,43.086,43.8,43.086,43.572,1173682,0
2005-07-19,43.534,43.63,43.162,43.381,923365,0
2005-07-20,43.381,43.914,43.275,43.809,1556089,0
2005-07-21,43.809,43.809,42.896,42.906,1164336,0
2005-07-22,43.066,43.143,42.286,42.448,1968209,0
2005-07-25,42.324,42.601,41.858,42.01,2269770,0
2005-07-26,42.249,42.857,42.039,42.686,1789606,0
2005-07-27,42.686,43.152,42.581,42.877,1332020,0
2005-07-28,43.334,44.096,43.096,43.237,2547912,0
2005-07-29,43.191,43.324,42.715,42.857,1447836,0
2005-08-01,42.906,43.191,42.829,42.867,1751703,0
2005-08-02,42.955,44.286,42.896,44.2,2198263,0
2005-08-03,43.715,44.286,43.525,44.191,1405204,0
2005-08-04,44.144,44.553,44.096,44.344,2209287,0
2005-08-05,44.239,44.534,44.183,44.381,1415283,0
2005-08-08,44.334,44.543,44.239,44.344,966938,0
2005-08-09,44.437,44.829,44.408,44.81,1340735,0
2005-08-10,44.78,45.6,44.667,45.247,1455605,0
2005-08-11,45.097,45.399,45.05,45.237,1223346,0
2005-08-12,45.03,45.097,44.447,44.732,1316904,0
2005-08-15,44.63,44.751,44.399,44.581,1355224,0
2005-08-16,44.447,44.62,44.315,44.315,1262828,0
2005-08-17,44.476,44.722,44.418,44.62,1863103,0
2005-08-18,44.408,44.486,44.058,44.114,1464003,0
2005-08-19,44.114,44.315,43.8,43.857,938165,0
2005-08-22,43.809,44.163,43.688,43.981,1219042,0
2005-08-23,44.048,44.048,43.697,43.742,1004632,0
2005-08-24,43.611,43.65,43.191,43.304,1721464,0
2005-08-25,43.304,43.428,43.143,43.362,830333,0
2005-08-26,43.237,43.697,43.066,43.447,1037077,0
2005-08-29,43.257,43.572,43.01,43.334,1176411,0
2005-08-30,43.285,43.697,43.266,43.611,1221350,0
2005-08-31,43.553,44.514,43.353,44.447,1782677,0
2005-09-01,44.286,44.447,44.001,44.239,1257678,0
2005-09-02,44.21,44.324,43.962,44.068,862780,0
2005-09-06,44.191,44.277,43.971,44.058,1840847,0
2005-09-07,43.962,44.086,43.553,43.809,1905735,0
2005-09-08,43.809,44.039,43.64,43.828,1039387,0
2005-09-09,43.828,43.828,42.657,42.857,2558411,0
2005-09-12,42.886,43.057,42.735,43.018,2312923,0
2005-09-13,43.018,43.63,42.955,43.124,1812391,0
2005-09-14,43.334,43.847,43.304,43.353,1789293,0
2005-09-15,43.428,44.096,43.428,44.019,2023545,0
2005-09-16,44.001,44.315,43.828,44.258,3173496,0
2005-09-19,44.258,44.268,43.467,43.962,803352,0
2005-09-20,43.962,44.277,43.515,43.515,1319001,0
2005-09-21,43.752,44.048,43.381,43.438,1814387,0
2005-09-22,43.438,43.668,43.21,43.572,1580869,0
2005-09-23,43.678,43.875,43.418,43.611,824666,0
2005-09-26,43.809,43.857,43.553,43.732,972818,0
2005-09-27,43.742,43.895,43.447,43.819,1608063,0
2005-09-28,44.144,45.115,44.068,44.934,2346838,0
2005-09-29,44.934,45.247,44.408,45.171,1255582,0
2005-09-30,45.097,45.563,45.097,45.191,1091886,0
2005-10-03,45.237,45.544,45.153,45.447,1758317,0
2005-10-04,45.447,45.639,45.153,45.219,1180611,0
2005-10-05,45.134,45.333,44.144,44.173,1852816,0
2005-10-06,44.183,44.504,44.134,44.22,2138310,0
2005-10-07,44.191,44.268,42.955,43.428,1623811,0
2005-10-10,43.601,43.601,42.629,42.676,1454551,0
2005-10-11,42.819,42.991,41.906,41.991,2037088,0
2005-10-12,42.048,42.229,41.419,41.6,2751509,0
2005-10-13,41.657,41.897,41.306,41.457,1402896,0
2005-10-14,41.648,42.152,41.363,42.039,1627698,0
2005-10-17,42.001,42.2,41.858,42.067,756833,0
2005-10-18,41.954,42.096,41.695,41.792,938799,0
2005-10-19,41.618,42.419,41.391,42.277,1113517,0
2005-10-20,42.361,42.676,41.542,41.838,1463481,0
2005-10-21,42.01,42.162,41.762,41.782,937328,0
2005-10-24,41.915,42.419,41.915,42.381,1099341,0
2005-10-25,42.399,42.667,41.772,42.058,1068158,0
2005-10-26,41.887,42.343,41.677,41.811,1509992,0
2005-10-27,41.944,42.476,41.522,41.743,1311755,0
2005-10-28,41.906,43.038,41.772,43.038,2105760,0
2005-10-31,43.391,43.752,42.963,43.266,1495506,0
2005-11-01,43.171,43.428,42.925,43.257,1367614,0
2005-11-02,43.162,43.678,43.133,43.534,999170,0
2005-11-03,43.809,43.885,43.362,43.562,1187228,0
2005-11-04,43.562,43.63,42.725,42.925,1010198,0
2005-11-07,43.496,43.781,43.381,43.601,1975876,0
2005-11-08,43.582,43.732,43.257,43.428,1031932,0
2005-11-09,43.904,43.904,43.028,43.334,1628433,0
2005-11-10,43.285,43.295,42.819,42.982,1315221,0
2005-11-11,42.982,43.715,42.982,43.668,1284036,0
2005-11-14,43.572,44.648,43.438,44.372,1586220,0
2005-11-15,44.381,44.915,44.191,44.81,1609427,0
2005-11-16,44.78,45.171,44.78,45.143,1656151,0
2005-11-17,45.04,45.858,45.04,45.858,2015776,0
2005-11-18,45.858,46.181,45.858,46.076,1110890,0
2005-11-21,46.171,46.619,45.991,46.619,1377591,0
2005-11-22,46.619,46.791,46.229,46.667,2050215,0
2005-11-23,46.524,47.23,46.383,47.154,1998452,0
2005-11-25,47.363,47.811,47.306,47.743,945938,0
2005-11-28,47.619,47.629,46.991,47.278,1859432,0
2005-11-29,47.173,48.326,47.115,48.182,2469689,0
2005-11-30,48.095,48.221,47.811,47.905,2257064,0
2005-12-01,47.522,48.287,47.144,47.999,2153637,0
2005-12-02,47.877,48.153,47.726,47.941,1426624,0
2005-12-05,47.811,48.048,47.619,47.905,1955191,0
2005-12-06,48.144,49.286,48.114,48.965,3216858,0
2005-12-07,48.723,49.038,48.608,48.608,1565746,0
2005-12-08,48.762,49.754,48.723,49.562,1904581,0
2005-12-09,49.562,49.744,49.448,49.457,1046841,0
2005-12-12,49.668,50.132,49.371,49.999,1917284,0
2005-12-13,49.792,50.171,49.687,50.171,1972933,0
2005-12-14,50.094,50.132,49.543,49.999,2013991,0
2005-12-15,49.999,50.056,49.524,49.687,1696157,0
2005-12-16,49.81,50.132,49.572,49.726,1431558,0
2005-12-19,49.726,49.726,48.762,48.811,940480,0
2005-12-20,48.571,49.17,48.43,48.908,1091257,0
2005-12-21,49.048,49.333,48.401,48.723,952344,0
2005-12-22,49.03,50.008,48.927,49.962,1247391,0
2005-12-23,49.962,50.219,49.543,49.648,678083,0
2005-12-27,49.619,49.944,49.314,49.448,656770,0
2005-12-28,49.486,50.066,49.486,49.972,672834,0
2005-12-29,49.972,50.372,49.792,49.83,759355,0
2005-12-30,49.734,49.734,49.075,49.132,628944,0
2006-01-03,49.132,50.819,49.132,50.476,2919817,0
2006-01-04,50.476,51.352,50.315,51.266,1878854,0
2006-01-05,51.144,51.485,50.847,51.352,1621712,0
2006-01-06,51.049,51.144,50.554,50.76,1687756,0
2006-01-09,49.429,50.142,49.141,49.38,3713716,0
2006-01-10,48.956,49.486,48.637,49.351,2466743,0
2006-01-11,49.495,49.495,48.608,48.791,1128005,0
2006-01-12,48.801,49.257,48.43,48.918,1745189,0
2006-01-13,48.918,49.228,48.704,48.714,902679,0
2006-01-17,48.655,49.429,48.598,49.342,1429775,0
2006-01-18,49.342,50.438,49.286,49.83,1377591,0
2006-01-19,49.907,50.476,49.609,50.267,1061646,0
2006-01-20,50.171,50.171,48.522,48.58,2030366,0
2006-01-23,48.43,48.869,47.455,47.561,1673900,0
2006-01-24,47.619,47.887,47.417,47.599,1982489,0
2006-01-25,47.905,48.772,47.897,48.646,2392304,0
2006-01-26,49.505,50.171,49.38,49.648,2260317,0
2006-01-27,51.428,51.742,50.828,51.238,4419942,0
2006-01-30,51.238,51.276,50.047,50.047,1848723,0
2006-01-31,50.382,50.809,50.277,50.476,1815853,0
2006-02-01,50.382,51.362,50.238,51.049,2385477,0
2006-02-02,51.059,51.295,50.648,50.658,1687131,0
2006-02-03,50.287,51.399,50.287,51.256,1646282,0
2006-02-06,51.03,51.03,50.018,50.248,1376433,0
2006-02-07,49.81,50.496,49.773,50.219,1482796,0
2006-02-08,50.753,51.059,50.574,50.944,1148274,0
2006-02-09,51.182,51.295,50.78,50.847,1559133,0
2006-02-10,50.704,50.895,50.535,50.619,1268392,0
2006-02-13,50.809,51.144,50.619,51.039,906248,0
2006-02-14,50.954,51.848,50.905,51.79,1650377,0
2006-02-15,51.63,51.897,51.409,51.659,1165389,0
2006-02-16,51.752,52.067,51.715,52.049,1210744,0
2006-02-17,51.953,52.238,51.601,52,1976820,0
2006-02-21,52.095,52.105,51,51.039,2295912,0
2006-02-22,51.049,51.343,51,51.191,1884737,0
2006-02-23,51.22,51.572,50.886,51.418,1707182,0
2006-02-24,51.39,51.399,50.915,51.049,1313122,0
2006-02-27,50.992,51.592,50.992,51.428,1700779,0
2006-02-28,51.524,51.572,50.925,51.553,1737215,0
2006-03-01,51.553,52.305,51.553,52.162,1969050,0
2006-03-02,51.809,52.134,51.762,51.829,1224813,0
2006-03-03,51.639,52.049,51.172,51.182,1599557,0
2006-03-06,51.182,51.343,50.704,50.809,1353333,0
2006-03-07,50.837,51.238,50.828,50.992,933126,0
2006-03-08,50.837,51.324,50.686,51.21,1185653,0
2006-03-09,51.096,51.238,50.467,50.496,1119710,0
2006-03-10,50.639,51.428,50.525,51.314,1258309,0
2006-03-13,51.22,51.314,50.4,50.438,1011981,0
2006-03-14,50.277,50.954,50.248,50.76,969667,0
2006-03-15,50.668,51.371,50.619,51.068,866244,0
2006-03-16,51.285,51.514,50.972,51.135,907510,0
2006-03-17,51.409,51.428,50.925,50.972,952132,0
2006-03-20,51.21,51.944,51.21,51.742,1455709,0
2006-03-21,51.762,52.019,51.305,51.659,1788767,0
2006-03-22,51.524,51.592,51.02,51.285,1211481,0
2006-03-23,51.096,51.096,50.056,50.287,1369926,0
2006-03-24,50.142,50.583,50.076,50.124,1324878,0
2006-03-27,49.999,50.085,49.257,49.38,1817535,0
2006-03-28,49.429,49.706,48.927,49.124,1357430,0
2006-03-29,49.429,50.047,49.419,49.81,1995508,0
2006-03-30,49.764,50.467,49.706,49.82,1223237,0
2006-03-31,49.638,49.952,49.419,49.648,1346196,0
2006-04-03,49.687,50.429,49.687,50.066,2016825,0
2006-04-04,50.287,50.296,49.687,50.132,834322,0
2006-04-05,50.238,50.343,49.84,49.952,806602,0
2006-04-06,49.952,49.962,48.889,49.429,1279730,0
2006-04-07,49.524,49.81,48.782,48.782,1326033,0
2006-04-10,48.782,49.764,48.401,49.668,1633997,0
2006-04-11,49.83,49.925,48.58,48.801,1238885,0
2006-04-12,48.801,49.361,48.801,49.351,1076136,0
2006-04-13,49.16,49.247,48.532,48.956,1154363,0
2006-04-17,49.004,49.199,48.665,48.821,1063119,0
2006-04-18,48.811,49.41,48.723,49.209,1309762,0
2006-04-19,49.021,49.048,47.706,47.961,2330562,0
2006-04-20,47.999,48.172,47.259,47.763,1322991,0
2006-04-21,47.951,47.971,46.667,47.249,1439224,0
2006-04-24,47.097,47.201,46.515,46.762,1230695,0
2006-04-25,46.762,47.144,46.354,46.667,1189011,0
2006-04-26,46.344,46.532,45.389,45.792,1731333,0
2006-04-27,45.792,46.19,45.573,46.056,1457910,0
2006-04-28,45.838,46.43,45.659,46.278,1583808,0
2006-05-01,46.448,46.524,45.399,45.486,1383889,0
2006-05-02,45.525,46.181,45.525,45.8,1197518,0
2006-05-03,45.525,45.582,44.61,45.153,1595359,0
2006-05-04,45.389,45.525,44.954,45.011,1079077,0
2006-05-05,46.19,47.24,46.047,46.552,2939875,0
2006-05-08,46.326,46.782,46.258,46.515,1367614,0
2006-05-09,46.524,46.811,46.288,46.373,1319840,0
2006-05-10,46.123,46.354,45.942,46.056,1201400,0
2006-05-11,45.876,46.142,45.668,45.668,1039597,0
2006-05-12,45.668,45.772,45.467,45.525,952654,0
2006-05-15,45.62,47,45.525,46.932,1588011,0
2006-05-16,46.839,47.115,46.829,47.02,1600293,0
2006-05-17,46.857,46.981,46.383,46.477,1396068,0
2006-05-18,46.19,46.648,46.19,46.316,1673900,0
2006-05-19,46.571,46.58,46.123,46.297,1743509,0
2006-05-22,46.095,46.648,45.991,46.066,1857335,0
2006-05-23,46.085,46.19,45.678,45.688,1395126,0
2006-05-24,45.573,45.923,45.125,45.725,1489308,0
2006-05-25,45.809,46.392,45.753,46.278,1351336,0
2006-05-26,46.268,46.487,45.716,46.42,1043588,0
2006-05-30,46.133,46.467,45.858,46.105,1232168,0
2006-05-31,46.297,47.144,46.095,47.144,1697628,0
2006-06-01,47.144,48.114,46.829,48.114,2651860,0
2006-06-02,48.077,48.085,46.923,47.427,1501277,0
2006-06-05,47.287,47.287,46.219,46.326,1674527,0
2006-06-06,46.095,46.42,45.707,45.809,2124972,0
2006-06-07,45.952,46.171,45.544,45.59,2020814,0
2006-06-08,45.688,45.697,43.65,44.048,3455945,0
2006-06-09,44.001,44.068,43.476,43.486,2135580,0
2006-06-12,43.525,44.048,43.381,43.411,1520806,0
2006-06-13,43.285,43.353,42.725,42.857,1564804,0
2006-06-14,42.619,43.476,42.619,43.418,1794124,0
2006-06-15,43.476,44.62,43.401,44.372,1998660,0
2006-06-16,44.191,44.334,43.438,43.668,1348402,0
2006-06-19,43.857,43.904,43.001,43.181,1225970,0
2006-06-20,43.191,43.496,43.001,43.411,1585384,0
2006-06-21,43.362,44.22,43.171,44.134,2315234,0
2006-06-22,44.039,44.334,43.057,43.247,2099776,0
2006-06-23,42.955,43.857,42.476,43.534,1409618,0
2006-06-26,44.524,45.001,44.183,44.553,1676312,0
2006-06-27,44.696,44.696,44.286,44.476,2528168,0
2006-06-28,44.543,44.722,43.771,44.399,1245187,0
2006-06-29,44.524,44.849,44.086,44.722,2383376,0
2006-06-30,44.905,45.506,44.819,45.03,2577205,0
2006-07-03,45.143,45.153,44.381,44.639,847133,0
2006-07-05,44.639,44.677,44.048,44.268,1365831,0
2006-07-06,44.427,44.81,44.277,44.334,1055556,0
2006-07-07,44.408,45.266,44.39,44.915,1439016,0
2006-07-10,44.982,44.982,44.39,44.706,1032351,0
2006-07-11,44.905,45.923,44.905,45.05,2316599,0
2006-07-12,45.097,45.467,44.601,44.839,1465997,0
2006-07-13,44.771,45.03,43.952,44.086,1871715,0
2006-07-14,44.048,44.048,43.076,43.496,1640717,0
2006-07-17,43.506,43.952,43.266,43.715,1847778,0
2006-07-18,43.952,44.134,43.285,43.828,1971464,0
2006-07-19,44.286,45.903,44.239,45.903,1956764,0
2006-07-20,45.772,46.19,45.535,45.716,1466314,0
2006-07-21,46.667,47.571,46.571,47.059,2725046,0
2006-07-24,47.154,48.018,47.154,47.98,2174325,0
2006-07-25,47.571,48.144,47.334,47.98,1585594,0
2006-07-26,47.905,48.447,47.677,47.877,1444999,0
2006-07-27,47.868,48.231,47.382,47.392,1645755,0
2006-07-28,48.239,49.952,48.191,48.714,3587613,0
2006-07-31,48.383,48.772,47.868,47.989,1735007,0
2006-08-01,47.989,48.296,47.941,48.105,1636731,0
2006-08-02,48.105,49.114,48.105,48.937,1743198,0
2006-08-03,48.937,49.209,48.694,48.898,2263574,0
2006-08-04,49.286,49.38,48.704,48.743,1655628,0
2006-08-07,48.752,48.946,48.493,48.637,1758633,0
2006-08-08,48.474,48.733,48.221,48.694,1968421,0
2006-08-09,48.889,49.238,48.134,48.268,1633472,0
2006-08-10,48.172,49.085,48.153,48.965,1576455,0
2006-08-11,48.83,49.17,48.364,48.665,1128739,0
2006-08-14,49.141,49.277,48.598,48.733,1077186,0
2006-08-15,49.075,49.333,48.598,48.965,1410980,0
2006-08-16,48.937,49.333,48.665,49.257,1081176,0
2006-08-17,49.004,49.572,48.956,49.524,1197411,0
2006-08-18,49.609,49.687,49.267,49.6,1203923,0
2006-08-21,49.6,49.6,48.84,48.975,893018,0
2006-08-22,48.114,49.17,48.114,49.141,1280046,0
2006-08-23,49.189,49.295,48.571,48.927,1214102,0
2006-08-24,48.927,49.15,48.571,49.065,1183448,0
2006-08-25,48.608,49.677,48.608,48.937,1703505,0
2006-08-28,48.937,49.17,48.704,48.908,1731440,0
2006-08-29,48.821,49.048,48.704,48.869,1447100,0
2006-08-30,48.801,49.038,48.541,48.571,1171058,0
2006-08-31,48.617,48.898,48.163,48.383,1465579,0
2006-09-01,48.714,49.476,48.714,49.371,1240986,0
2006-09-05,49.38,49.628,49.304,49.39,1297579,0
2006-09-06,49.39,50.325,49.286,50.315,2652489,0
2006-09-07,50.076,50.789,50.056,50.476,2081612,0
2006-09-08,50.476,51.125,50.429,50.944,1796011,0
2006-09-11,50.954,52.353,50.857,52.2,3598740,0
2006-09-12,52.286,52.478,51.678,52.296,3300440,0
2006-09-13,51.906,52.247,51.362,51.563,1178720,0
2006-09-14,51.428,51.819,51.22,51.819,886720,0
2006-09-15,52,52.029,51.362,51.553,1527107,0
2006-09-18,51.553,51.887,51.458,51.678,1077713,0
2006-09-19,51.906,52.134,51.601,52.095,1370449,0
2006-09-20,52.144,52.144,51.343,51.39,1346300,0
2006-09-21,51.399,51.399,49.6,50.448,3761072,0
2006-09-22,50.574,50.714,49.84,49.952,1272066,0
2006-09-25,50.094,50.819,49.81,50.363,1542122,0
2006-09-26,50.429,50.506,49.773,50.027,1175254,0
2006-09-27,49.888,50.238,49.609,50.066,1551781,0
2006-09-28,50.104,50.61,49.83,50.525,1237201,0
2006-09-29,50.954,51.276,50.161,50.209,1603232,0
2006-10-02,50.448,51.799,50.4,50.925,1395646,0
2006-10-03,50.828,51.504,50.789,51.182,1071203,0
2006-10-04,50.992,51.201,50.619,50.76,1232481,0
2006-10-05,50.438,50.915,50.267,50.648,1627802,0
2006-10-06,50.476,50.476,47.657,48.134,4485458,0
2006-10-09,48.144,48.937,47.638,48.541,2680842,0
2006-10-10,48.733,48.859,47.753,47.887,2481028,0
2006-10-11,47.532,47.961,47.522,47.619,1828875,0
2006-10-12,47.619,47.782,47.269,47.716,1435231,0
2006-10-13,47.706,47.897,47.201,47.474,1160976,0
2006-10-16,47.493,47.971,47.4,47.915,1430929,0
2006-10-17,47.915,48.383,47.716,47.961,1330656,0
2006-10-18,48.249,48.571,47.859,48.009,1652478,0
2006-10-19,48.009,48.791,47.753,48.665,1505897,0
2006-10-20,48.985,49.048,48.474,48.927,1431977,0
2006-10-23,48.665,49.351,48.401,49.351,993923,0
2006-10-24,49.257,49.716,48.752,49.638,1740360,0
2006-10-25,49.638,49.935,48.43,48.646,1571946,0
2006-10-26,48.58,48.627,47.733,47.753,1611106,0
2006-10-27,47.716,48.733,47.373,48.474,1421374,0
2006-10-30,48.43,48.752,48.163,48.277,1138088,0
2006-10-31,48.43,48.457,47.417,47.706,2007691,0
2006-11-01,48.811,49.41,46.477,46.658,5885939,0
2006-11-02,46.667,47.877,46.42,47.287,2542242,0
2006-11-03,47.353,47.513,46.2,46.21,1759891,0
2006-11-06,46.297,47.474,46.181,47.325,1988266,0
2006-11-07,47.513,48.762,47.427,48.355,2653014,0
2006-11-08,48.048,48.383,47.513,48.018,2939770,0
2006-11-09,48.018,48.43,47.503,47.591,2038350,0
2006-11-10,47.716,48.095,46.991,47.059,1773121,0
2006-11-13,46.923,47.697,46.875,47.609,1546114,0
2006-11-14,47.716,48.541,47.059,47.571,2352719,0
2006-11-15,47.726,48.191,47.24,47.619,2323843,0
2006-11-16,47.716,48.551,47.667,48.306,1541496,0
2006-11-17,47.859,47.961,47.182,47.192,1632844,0
2006-11-20,47.144,47.373,46.487,46.811,1140084,0
2006-11-21,46.762,46.82,45.125,45.716,3214971,0
2006-11-22,45.876,46.477,45.649,46.229,1336851,0
2006-11-24,46.58,47.01,45.858,45.885,777727,0
2006-11-27,45.6,46.085,45.323,46.019,2395030,0
2006-11-28,45.952,46.43,45.809,46.19,3606512,0
2006-11-29,46.373,46.772,46.095,46.619,1807563,0
2006-11-30,47,47.23,46.791,47.049,2196269,0
2006-12-01,47.154,47.173,46.6,46.885,1969366,0
2006-12-04,47.164,47.182,46.733,46.981,1211061,0
2006-12-05,46.904,46.962,46.497,46.772,1731222,0
2006-12-06,46.58,47.619,46.123,47.619,3047497,0
2006-12-07,47.619,48.201,46.839,47.059,1602288,0
2006-12-08,46.962,47.059,46.288,46.629,963791,0
2006-12-11,46.704,47.951,46.658,47.763,2369517,0
2006-12-12,47.763,48.503,47.726,48.182,2479031,0
2006-12-13,48.493,48.743,48.114,48.457,2201201,0
2006-12-14,48.268,49.004,48.038,48.889,3105035,0
2006-12-15,48.879,48.937,48.124,48.743,2470527,0
2006-12-18,48.743,48.801,48.191,48.694,1509153,0
2006-12-19,48.474,48.503,48.067,48.345,1469673,0
2006-12-20,48.144,48.694,47.716,48.665,1536245,0
2006-12-21,48.627,48.83,48.316,48.532,1303774,0
2006-12-22,48.571,48.752,48.239,48.306,1233006,0
2006-12-26,48.144,48.598,47.951,48.522,520375,0
2006-12-27,48.571,48.714,48.277,48.59,851017,0
2006-12-28,48.598,48.704,48.085,48.41,760719,0
2006-12-29,48.41,48.608,48.191,48.287,728800,0
2007-01-03,48.438,49.371,48.383,48.985,2282892,0
2007-01-04,48.908,49.141,48.714,48.859,1866674,0
2007-01-05,48.859,49.218,48.617,48.869,2079091,0
2007-01-08,48.772,49.419,48.401,49.199,2284152,0
2007-01-09,49.209,49.4,48.58,48.694,2150071,0
2007-01-10,49.524,49.972,49.189,49.38,2508433,0
2007-01-11,49.619,50.42,49.439,50.124,2288248,0
2007-01-12,50.219,51.868,49.907,51.829,4463305,0
2007-01-16,51.687,52.134,51.601,52.105,2607551,0
2007-01-17,52.144,53.01,51.99,52.687,3188719,0
2007-01-18,52.57,52.763,52.154,52.551,2176213,0
2007-01-19,52.811,52.811,52.247,52.504,2099564,0
2007-01-22,52.353,52.599,51.02,51.742,2694176,0
2007-01-23,51.668,51.934,51.563,51.868,1436807,0
2007-01-24,51.533,52.86,51.533,51.762,3479675,0
2007-01-25,52.86,53.962,52.696,52.735,3579321,0
2007-01-26,54,54.201,52.763,53.277,3532909,0
2007-01-29,52.811,53.267,52.409,52.935,2432833,0
2007-01-30,53.79,53.79,52.609,52.86,2113632,0
2007-01-31,52.86,53.18,52.657,53.094,1946999,0
2007-02-01,53.084,53.487,52.953,53.324,2203305,0
2007-02-02,53.753,53.763,52.963,53.112,1991834,0
2007-02-05,53.112,53.697,53.112,53.353,1702351,0
2007-02-06,53.112,53.438,52.821,53.151,3278392,0
2007-02-07,53.141,53.334,52.898,52.926,1032772,0
2007-02-08,52.763,53.2,52.439,53.001,1891876,0
2007-02-09,53.141,53.4,52.907,53.057,1408880,0
2007-02-12,52.773,53.286,52.763,52.963,1591920,0
2007-02-13,53.18,53.763,53.019,53.533,1262422,0
2007-02-14,53.79,54.193,53.514,53.631,1488229,0
2007-02-15,54.038,54.276,53.914,54.239,1447203,0
2007-02-16,54.267,54.57,53.981,54.497,1823940,0
2007-02-20,54.429,54.84,54.409,54.744,1714951,0
2007-02-21,54.551,54.869,54.419,54.705,1066162,0
2007-02-22,54.715,54.982,54.362,54.468,1207911,0
2007-02-23,54.532,54.83,54.057,54.656,1244662,0
2007-02-26,54.666,55.305,54.401,54.409,2115555,0
2007-02-27,54.381,54.429,52.486,53.391,1832027,0
2007-02-28,53.334,53.857,52.926,53.067,2525443,0
2007-03-01,53.962,53.962,51.371,52.725,2463010,0
2007-03-02,52.486,52.755,51.915,52.049,1924006,0
2007-03-05,52.638,52.638,51.418,51.438,1418437,0
2007-03-06,51.563,52.468,51.428,52.468,2880969,0
2007-03-07,52.191,52.943,52.057,52.486,1469988,0
2007-03-08,52.696,53.334,52.657,53.218,1921590,0
2007-03-09,53.448,53.64,53.21,53.4,1418331,0
2007-03-12,53.428,54.076,53.218,53.66,2113003,0
2007-03-13,53.057,53.21,51.733,51.829,2036879,0
2007-03-14,51.839,52.333,51.399,52.2,1580447,0
2007-03-15,52,52.448,51.762,52.391,1523434,0
2007-03-16,52.609,52.821,51.877,52.599,2096206,0
2007-03-19,53.533,53.933,52.801,53.905,1809543,0
2007-03-20,53.781,53.99,53.228,53.953,1654055,0
2007-03-21,53.809,54.773,53.504,54.725,1513563,0
2007-03-22,54.551,54.802,54.201,54.468,1867938,0
2007-03-23,56.697,56.697,54.362,55.067,1029099,0
2007-03-26,56.619,56.619,54.286,55.161,1215888,0
2007-03-27,55.161,55.773,54.802,55.715,2004224,0
2007-03-28,55.525,56.142,55.391,56.019,2597787,0
2007-03-29,56.334,56.486,55.02,55.362,2412775,0
2007-03-30,55.657,55.812,54.935,55.753,1434626,0
2007-04-02,55.802,56.524,55.753,56.19,1488106,0
2007-04-03,56.258,56.476,55.888,56.248,1804938,0
2007-04-04,56.028,56.419,55.592,55.686,1653738,0
2007-04-05,56.123,56.401,55.888,56.113,1332439,0
2007-04-09,55.971,56.037,55.438,55.773,1525454,0
2007-04-10,55.706,56.104,55.525,55.696,1037077,0
2007-04-11,55.637,56.295,55.637,55.935,1186963,0
2007-04-12,55.553,56.334,55.553,56.199,1193113,0
2007-04-13,56.419,56.904,56.286,56.735,1192790,0
2007-04-16,57.039,57.123,56.755,57.056,1181504,0
2007-04-17,57.056,57.074,56.543,56.794,1158666,0
2007-04-18,56.505,57.314,56.382,57.16,2101056,0
2007-04-19,57.612,57.612,56.476,57.18,2025120,0
2007-04-20,57.583,57.593,57.142,57.353,1725278,0
2007-04-23,57.382,57.798,57.199,57.603,823300,0
2007-04-24,57.509,58,56.933,57.874,2018988,0
2007-04-25,57.961,58.049,56.942,57.742,1849505,0
2007-04-26,57.742,58.097,55.228,56.17,4640335,0
2007-04-27,56.19,56.353,54.974,55.467,2852514,0
2007-04-30,55.667,56.391,55.487,56.028,1990112,0
2007-05-01,56.238,56.458,55.83,56.199,1143678,0
2007-05-02,56.304,56.849,56.199,56.581,1047366,0
2007-05-03,56.839,57.094,56.363,56.581,1330760,0
2007-05-04,56.904,57.265,56.649,57.142,1639296,0
2007-05-07,56.755,57.16,56.363,56.924,1544080,0
2007-05-08,57.65,58.306,56.429,57.714,3992283,0
2007-05-09,57.528,57.751,56.755,56.933,3023661,0
2007-05-10,56.658,56.859,56.066,56.199,3586005,0
2007-05-11,56.363,57.019,56.363,56.839,1998766,0
2007-05-14,56.933,57.835,56.904,57.78,2371303,0
2007-05-15,57.676,58.182,57.46,57.632,1905947,0
2007-05-16,57.723,58.42,57.695,58.105,1918483,0
2007-05-17,57.961,58.657,57.789,58.524,1873712,0
2007-05-18,58.686,59.01,58.392,58.971,1838955,0
2007-05-21,58.859,59.543,58.849,59.466,2115316,0
2007-05-22,59.237,59.496,59.049,59.247,1565223,0
2007-05-23,59.354,59.944,59.04,59.866,1755166,0
2007-05-24,59.62,59.944,59.276,59.553,2237220,0
2007-05-25,59.563,59.809,59.276,59.392,1408353,0
2007-05-29,59.344,59.789,59.227,59.572,1514929,0
2007-05-30,59.543,59.915,59.218,59.886,1681981,0
2007-05-31,59.963,60.373,59.895,60.124,2194380,0
2007-06-01,60.143,60.705,60.047,60.677,1622345,0
2007-06-04,60.638,60.856,60.275,60.592,1183236,0
2007-06-05,60.285,60.42,58.991,59.256,1976613,0
2007-06-06,59.209,59.486,58.8,59.104,1508626,0
2007-06-07,59.02,59.448,58.182,58.182,1510937,0
2007-06-08,58.269,58.953,58.077,58.934,1268575,0
2007-06-11,58.904,58.924,58.298,58.589,1678939,0
2007-06-12,58.532,59.104,58.192,58.24,1425954,0
2007-06-13,58.402,58.447,57.642,58.41,2124345,0
2007-06-14,58.734,59.218,58.059,58.133,1714951,0
2007-06-15,58.619,58.744,57.676,57.864,2142406,0
2007-06-18,57.686,57.771,56.933,57.019,1648278,0
2007-06-19,57.113,57.411,56.277,57.392,2034991,0
2007-06-20,57.431,57.622,55.735,55.735,2621409,0
2007-06-21,55.657,56.496,55.257,56.18,2578151,0
2007-06-22,55.917,56.094,55.132,55.334,1773543,0
2007-06-25,55.334,56.505,55.267,55.706,2163827,0
2007-06-26,56.161,56.486,55.821,56.209,1817223,0
2007-06-27,55.981,57.323,55.981,57.275,2220630,0
2007-06-28,57.15,57.825,56.914,57.557,1545378,0
2007-06-29,57.557,57.815,56.343,56.803,1961386,0
2007-07-02,57.123,57.16,56.59,56.764,1457706,0
2007-07-03,56.764,57.479,56.619,57.142,768386,0
2007-07-05,57.382,57.575,57.039,57.209,986153,0
2007-07-06,57.362,57.372,56.59,56.784,1438176,0
2007-07-09,56.962,57.047,55.999,56.142,1531203,0
2007-07-10,55.715,56.019,55.257,55.257,1300308,0
2007-07-11,55.592,56.382,55.467,56.382,1387880,0
2007-07-12,56.458,57.668,56.382,57.622,2439551,0
2007-07-13,57.612,57.771,57.431,57.622,1187228,0
2007-07-16,57.421,57.566,56.895,57.333,959901,0
2007-07-17,57.46,58.182,57.382,57.835,1643449,0
2007-07-18,57.815,57.815,55.935,56.353,2957197,0
2007-07-19,56.419,56.61,56.199,56.448,1389457,0
2007-07-20,56.439,56.619,55.362,55.582,2111009,0
2007-07-23,55.981,56.476,55.953,56.161,1800948,0
2007-07-24,55.783,56.581,55.676,55.735,1868418,0
2007-07-25,56.113,56.486,55.334,56.009,1531973,0
2007-07-26,55.543,55.802,54.859,55.058,3118166,0
2007-07-27,55.209,55.735,53.075,53.286,4242703,0
2007-07-30,53.218,54.783,52.57,54.551,3876154,0
2007-07-31,54.744,55.715,54.599,55.01,3607749,0
2007-08-01,54.754,55.944,54.542,55.83,3528896,0
2007-08-02,56.19,56.707,55.917,56.353,2097078,0
2007-08-03,56.094,57.142,55.676,55.773,3020374,0
2007-08-06,56.859,58.914,55.849,58.725,4226048,0
2007-08-07,59.049,59.059,56.094,57.123,4337519,0
2007-08-08,57.284,57.557,56.885,57.074,2998147,0
2007-08-09,56.725,57.056,52.628,53.334,4518641,0
2007-08-10,52.916,54.391,52.696,53.382,5445147,0
2007-08-13,54.086,55.343,53.809,54.371,3746895,0
2007-08-14,53.533,55.084,53.238,53.847,2637685,0
2007-08-15,53.228,54.897,53.2,53.857,3031854,0
2007-08-16,53.847,54.57,52.953,54.211,3163626,0
2007-08-17,55.601,56.152,53.382,55.61,2907634,0
2007-08-20,55.592,56.132,54.076,54.695,2178524,0
2007-08-21,54.869,55.926,54.666,55.676,1973355,0
2007-08-22,56.19,56.277,55.477,56.037,1231535,0
2007-08-23,56.19,56.382,55.572,55.706,1718628,0
2007-08-24,56.075,56.505,55.592,56.419,1342205,0
2007-08-27,55.999,56.658,55.582,56.19,772058,0
2007-08-28,55.812,56.439,55.543,55.582,1327084,0
2007-08-29,55.773,55.935,54.211,55.477,1384728,0
2007-08-30,55.706,55.706,53.334,55.01,1034453,0
2007-08-31,54.974,55.61,54.183,54.487,1997401,0
2007-09-04,54.125,54.715,54.105,54.551,1368243,0
2007-09-05,54.076,54.362,53.41,53.99,1906992,0
2007-09-06,53.905,53.962,52.458,52.513,2516306,0
2007-09-07,52.171,52.716,51.485,52.266,2168760,0
2007-09-10,52.315,52.504,52.019,52.238,2058718,0
2007-09-11,52.353,53.094,52.105,53.029,1661928,0
2007-09-12,52.821,53.047,52.266,52.4,1861845,0
2007-09-13,52.657,53.553,52.523,53.122,1972304,0
2007-09-14,52.773,52.953,51.01,51.611,3161000,0
2007-09-17,51.285,51.772,50.905,51.125,1660294,0
2007-09-18,51.418,53.487,51.418,53.362,1982807,0
2007-09-19,53.382,54.22,53.075,53.819,2456983,0
2007-09-20,53.905,54.589,53.487,53.743,1996876,0
2007-09-21,54.125,54.286,53.001,53.122,2348411,0
2007-09-24,53.094,53.716,53.094,53.553,1129895,0
2007-09-25,53.391,54.057,53.247,53.772,1527107,0
2007-09-26,53.669,55.151,53.669,54.888,2254859,0
2007-09-27,54.991,55.572,54.734,54.935,1123096,0
2007-09-28,54.666,56.019,54.666,55.989,1766823,0
2007-10-01,56.19,56.238,53.621,55.267,5093031,0
2007-10-02,55.601,56.056,55.382,55.592,1830243,0
2007-10-03,55.286,56.19,55.238,55.792,1952878,0
2007-10-04,56.142,56.952,55.878,56.476,2392408,0
2007-10-05,56.688,57.392,56.028,56.859,1727343,0
2007-10-08,57.142,57.142,56.094,56.401,1220930,0
2007-10-09,56.19,57.029,54.589,57.009,1136411,0
2007-10-10,57,58.114,56.755,57.668,2096814,0
2007-10-11,58,58,56.581,56.952,1407619,0
2007-10-12,56.735,56.942,55.953,56.286,1362260,0
2007-10-15,56.803,56.839,55.629,56.028,1143545,0
2007-10-16,56.028,56.066,54.888,55.18,1561337,0
2007-10-17,56.543,56.543,55.228,55.657,1161188,0
2007-10-18,55.141,56.085,55.029,55.525,793375,0
2007-10-19,55.248,55.725,54.487,54.647,1947105,0
2007-10-22,54.276,54.381,53.753,54.333,1104488,0
2007-10-23,54.429,55.067,53.905,55.048,1171689,0
2007-10-24,54.915,54.915,53.669,54.019,1406990,0
2007-10-25,55.42,55.487,54.353,54.812,1596197,0
2007-10-26,55.141,55.917,54.306,55.676,1235945,0
2007-10-29,55.907,56.19,54.773,55.228,1375176,0
2007-10-30,55.324,56.353,55.18,55.763,1610481,0
2007-10-31,59.649,63.304,59.563,62.952,8235533,0
2007-11-01,60.963,62.763,60.963,61.208,3160373,0
2007-11-02,61.021,61.743,60.238,61.334,2019241,0
2007-11-05,60.163,61.904,60.153,61.733,2324910,0
2007-11-06,61.685,61.904,60.837,61.819,1635258,0
2007-11-07,61.488,61.657,60.392,60.392,1597981,0
2007-11-08,60.295,61.517,59.999,61.431,2310506,0
2007-11-09,60.743,61.591,60.563,60.789,1758421,0
2007-11-12,60.487,61.789,60.487,60.724,1445680,0
2007-11-13,60.781,61.536,60.305,61.46,1809449,0
2007-11-14,61.334,61.564,60.695,60.705,1615308,0
2007-11-15,60.344,62.058,60.295,61.704,3164720,0
2007-11-16,62.249,63.648,62.048,63.648,3098420,0
2007-11-19,63.142,63.79,62.734,63.01,3155976,0
2007-11-20,62.981,63.79,62.666,63.363,2639469,0
2007-11-21,62.715,63.621,62.533,62.962,1882533,0
2007-11-23,63.771,63.81,63.181,63.81,480319,0
2007-11-26,63.685,65.172,63.421,63.666,1586949,0
2007-11-27,63.63,64.114,62.906,63.486,1998031,0
2007-11-28,64.096,64.096,63.239,63.866,2286125,0
2007-11-29,63.534,63.733,62.553,63.353,2332279,0
2007-11-30,64.239,64.239,62.629,63.553,1979106,0
2007-12-03,63.142,63.553,61.904,62.456,2462404,0
2007-12-04,62.21,63.295,62.21,62.427,1789079,0
2007-12-05,62.886,64.048,62.725,63.21,1573730,0
2007-12-06,63.19,63.543,62.058,62.391,2267511,0
2007-12-07,62.476,63.448,62.476,63.21,1776068,0
2007-12-10,63.21,63.991,62.543,62.753,1240240,0
2007-12-11,62.972,62.972,60.856,61.031,2019110,0
2007-12-12,62.514,62.514,61.362,61.743,1919427,0
2007-12-13,62.857,62.867,60.573,60.943,2835748,0
2007-12-14,60.563,60.771,59.876,60.201,1552558,0
2007-12-17,60.248,61.132,59.78,60.753,1433553,0
2007-12-18,61.069,62.345,60.525,61.479,1714315,0
2007-12-19,61.904,62.533,60.525,61.704,1525854,0
2007-12-20,62.029,62.514,61.904,62.097,987438,0
2007-12-21,62.705,63.048,62.097,62.8,1788661,0
2007-12-24,62.8,63.621,62.734,63.534,418369,0
2007-12-26,63.278,63.695,62.829,63.524,702401,0
2007-12-27,63.363,63.761,63.181,63.563,1214437,0
2007-12-28,64.18,64.18,62.686,62.8,984466,0
2007-12-31,62.466,62.981,61.961,62.391,868498,0
2008-01-02,62.106,62.562,60.648,60.866,2349149,0
2008-01-03,61.059,61.059,60.373,60.895,1354807,0
2008-01-04,60.535,61.041,60.038,60.238,2067657,0
2008-01-07,60.592,61.876,60.114,61.527,1941432,0
2008-01-08,61.704,63.896,61.619,62.934,2689370,0
2008-01-09,62.886,64.507,62.886,64.507,2166451,0
2008-01-10,63.905,64.345,63.19,64.161,1530033,0
2008-01-11,63.476,64.732,63.095,64.573,1434059,0
2008-01-14,64.76,65.144,63.553,63.905,1540933,0
2008-01-15,63.239,63.239,62.259,62.496,1768102,0
2008-01-16,62.743,65.105,62.476,64.684,2300331,0
2008-01-17,65.011,65.011,63.343,63.458,2032110,0
2008-01-18,64.019,65.144,61.095,61.714,2784077,0
2008-01-22,60.487,62.097,59.266,60.047,2323511,0
2008-01-23,58.03,60.478,57.825,60.334,3433472,0
2008-01-24,60.363,60.363,58.505,59.439,3063246,0
2008-01-25,59.591,61.555,57.353,57.528,3660082,0
2008-01-28,57.255,58.231,56.962,57.275,2664910,0
2008-01-29,57.528,59.707,56.707,59.286,3320792,0
2008-01-30,59.448,61.564,59.382,60.248,2871097,0
2008-01-31,59.03,60.875,58.58,59.847,3404090,0
2008-02-01,58.447,59.19,57.382,58.485,5128809,0
2008-02-04,58.505,59.486,58.24,58.878,2179070,0
2008-02-05,57.971,58.306,56.972,56.972,3666771,0
2008-02-06,57.237,57.382,54.656,54.897,5060364,0
2008-02-07,54.821,55.391,54.019,54.954,4990717,0
2008-02-08,54.391,55.821,53.895,54.935,2745781,0
2008-02-11,54.821,55.094,54.306,54.964,2550627,0
2008-02-12,55.189,55.696,54.734,55.151,2869309,0
2008-02-13,55.467,55.935,54.783,55.058,3405767,0
2008-02-14,55.151,55.725,54.656,55.467,3569614,0
2008-02-15,55.41,55.773,55.01,55.773,2857608,0
2008-02-19,55.935,56.619,55.802,56.268,3032466,0
2008-02-20,56.238,56.725,55.849,56.668,3059109,0
2008-02-21,56.764,56.803,56.132,56.209,2099337,0
2008-02-22,56.009,57.142,56.009,57.039,2379946,0
2008-02-25,57.18,58.447,57.094,58.231,2638292,0
2008-02-26,57.874,58.288,57.528,57.854,2526697,0
2008-02-27,57.65,58.201,57.509,57.835,1512497,0
2008-02-28,57.537,57.537,56.914,57.113,1449940,0
2008-02-29,56.991,56.991,55.753,55.962,2058781,0
2008-03-03,55.783,55.999,55.582,55.999,2106328,0
2008-03-04,55.487,55.637,55.104,55.228,3687023,0
2008-03-05,55.572,56.209,55.553,56.113,1805972,0
2008-03-06,55.953,56.075,55.199,55.238,2387644,0
2008-03-07,54.85,55.295,54.381,54.666,2272948,0
2008-03-10,54.83,54.83,52.84,53.067,3371699,0
2008-03-11,54.134,54.134,51.106,52.667,5069477,0
2008-03-12,53.047,53.781,52.333,52.523,3149807,0
2008-03-13,51.906,52.363,50.181,50.438,6475255,0
2008-03-14,50.668,51.733,49.572,50.372,5053605,0
2008-03-17,49.286,50.438,49.286,49.572,2540806,0
2008-03-18,50.353,51.733,50.353,51.668,2967330,0
2008-03-19,51.924,52.735,51.799,51.848,2340898,0
2008-03-20,52.21,52.609,51.438,52.609,2601692,0
2008-03-24,52.381,52.448,50.944,51.153,1760662,0
2008-03-25,51.068,51.295,49.247,49.371,3666285,0
2008-03-26,49.057,50.152,49.057,50.047,3587698,0
2008-03-27,49.916,50.525,49.524,49.81,1836869,0
2008-03-28,49.81,50.429,49.048,49.199,1449621,0
2008-03-31,48.927,49.944,48.646,49.879,2449367,0
2008-04-01,50.008,51.399,49.277,51.305,1761965,0
2008-04-02,50.895,51.381,50.008,50.668,2126133,0
2008-04-03,50.429,51.01,50.277,50.296,1195799,0
2008-04-04,50.277,52.124,50.277,51.715,2679339,0
2008-04-07,52.191,52.333,50.315,50.486,2344129,0
2008-04-08,50.238,50.535,50.161,50.496,1810089,0
2008-04-09,50.857,51.524,50.601,51.343,1793952,0
2008-04-10,50.199,50.733,49.849,50.209,3712894,0
2008-04-11,49.726,50.333,49.562,49.888,1937935,0
2008-04-14,49.726,49.849,48.83,49.486,1951253,0
2008-04-15,49.524,50.4,49.38,49.562,2583191,0
2008-04-16,50.085,50.438,49.267,50.181,1884261,0
2008-04-17,49.935,50.438,49.658,50.41,1521258,0
2008-04-18,52.523,52.811,50.799,51.934,3960507,0
2008-04-21,52.019,52.057,50.944,51.524,2272516,0
2008-04-22,51.201,51.742,49.81,50.171,5143846,0
2008-04-23,51.201,51.601,49.83,50.847,3313039,0
2008-04-24,50.963,52.478,50.228,52.039,2168048,0
2008-04-25,52.087,52.238,51.314,51.906,2234971,0
2008-04-28,51.725,51.99,50.678,51.096,2544765,0
2008-04-29,50.837,51.247,50.429,50.525,2231192,0
2008-04-30,50.382,50.866,49.6,49.638,2135310,0
2008-05-01,49.668,51.63,49.668,51.276,2789744,0
2008-05-02,51.659,52.343,51.343,51.715,2099120,0
2008-05-05,50.353,54,50.353,54,2972967,0
2008-05-06,55.238,56.19,53.981,55.477,9873856,0
2008-05-07,55.41,55.525,54.821,54.859,2489607,0
2008-05-08,54.897,55.295,54.306,54.619,2034497,0
2008-05-09,53.943,54.905,53.697,54.638,1830709,0
2008-05-12,54.561,55.104,54.419,55.084,1251609,0
2008-05-13,55.888,55.888,54.589,55.382,1698225,0
2008-05-14,55.619,56.304,55.382,55.802,1517006,0
2008-05-15,55.592,56.18,55.238,55.981,1601343,0
2008-05-16,55.61,56.238,55.448,55.783,3244758,0
2008-05-19,55.534,55.989,55.324,55.61,1449101,0
2008-05-20,55.753,55.812,54.83,55.132,2516655,0
2008-05-21,55.17,55.457,54.201,54.286,2197479,0
2008-05-22,54.286,55.315,54.095,55.218,1777394,0
2008-05-23,54.676,54.944,54.458,54.497,1685014,0
2008-05-27,54.381,54.879,53.943,54.869,1669792,0
2008-05-28,55.001,55.238,54.532,54.764,1392212,0
2008-05-29,54.764,55.122,54.371,54.821,1301383,0
2008-05-30,54.773,55.038,54.201,54.905,2110692,0
2008-06-02,54.764,54.84,54.193,54.628,1523964,0
2008-06-03,54.666,55.209,54.551,54.793,2537645,0
2008-06-04,54.429,55.189,54.296,55.058,1070406,0
2008-06-05,55.094,55.553,54.879,55.305,1595309,0
2008-06-06,54.507,55.038,53.943,54.306,2097271,0
2008-06-09,54.371,54.754,53.828,54.086,1687669,0
2008-06-10,53.923,54.095,53.353,53.716,2327587,0
2008-06-11,53.514,53.716,52.391,52.391,2782605,0
2008-06-12,52.667,53.504,52.56,52.907,2636536,0
2008-06-13,53.047,53.707,52.648,53.344,2122901,0
2008-06-16,53.104,54.315,52.706,54.193,1975750,0
2008-06-17,52.657,54.897,52.628,53.669,1660176,0
2008-06-18,53.132,53.458,52.333,52.628,2341336,0
2008-06-19,52.706,53.697,52.429,53.382,2268274,0
2008-06-20,54.468,54.915,53.669,54.371,5450782,0
2008-06-23,54.381,54.915,54.239,54.468,1693048,0
2008-06-24,54.134,54.183,52.888,53.029,2747918,0
2008-06-25,53.324,54.705,53.122,54.134,2313957,0
2008-06-26,54.095,54.095,52.696,52.792,1450237,0
2008-06-27,53.047,54.286,52.898,54.009,3341231,0
2008-06-30,53.592,54.515,53.104,53.247,1964843,0
2008-07-01,53.019,53.019,51.438,52.238,2856962,0
2008-07-02,52.238,53.391,52.238,52.296,1371323,0
2008-07-03,52.618,52.869,51.582,51.99,940115,0
2008-07-07,52.057,52.773,51.228,51.659,2030348,0
2008-07-08,51.553,53.734,51.314,53.669,2138338,0
2008-07-09,53.8,53.953,52.667,52.792,1450251,0
2008-07-10,52.735,53.161,51.944,52.992,1580817,0
2008-07-11,52.286,52.811,51.762,51.963,1899655,0
2008-07-14,52.458,52.763,51.543,51.99,1415783,0
2008-07-15,51.039,51.809,50.564,51.247,1991138,0
2008-07-16,50.895,51.285,49.999,51.039,2405253,0
2008-07-17,51.049,51.99,50.277,51.409,1676007,0
2008-07-18,51.428,52.057,50.809,51.059,1808516,0
2008-07-21,51.039,52.238,50.77,51.963,1383598,0
2008-07-22,51.553,53.697,51.21,53.257,1994693,0
2008-07-23,53.104,56.047,52.124,56.047,1827531,0
2008-07-24,55.029,55.238,52.943,53.334,4343953,0
2008-07-25,53.611,54.409,53.4,53.64,1658307,0
2008-07-28,53.391,53.533,52.257,52.372,1094133,0
2008-07-29,52.57,53.267,52.01,52.83,1788869,0
2008-07-30,52.86,53.64,52.495,53.104,1236995,0
2008-07-31,52.916,54.038,52.725,53.324,1808516,0
2008-08-01,53.286,53.981,53.286,53.324,1596951,0
2008-08-04,53.18,54.343,53.18,53.847,1841907,0
2008-08-05,54.409,54.793,53.885,54.725,2043013,0
2008-08-06,54.686,54.915,53.257,53.334,3174828,0
2008-08-07,52.86,53.362,52.315,52.333,2364313,0
2008-08-08,52.181,54.429,51.858,54.306,2711617,0
2008-08-11,54.066,54.22,53.277,53.563,2049570,0
2008-08-12,53.487,53.772,53.057,53.286,1378156,0
2008-08-13,53.372,53.923,53.067,53.592,1314384,0
2008-08-14,53.362,54.038,52.972,53.716,1509703,0
2008-08-15,53.819,55.161,53.8,54.58,2250573,0
2008-08-18,54.695,55.161,53.504,53.772,1709551,0
2008-08-19,52.687,54.561,52.628,53.847,2158255,0
2008-08-20,54.333,54.542,53.64,54.134,1922772,0
2008-08-21,53.99,54.802,53.533,54.609,1254749,0
2008-08-22,54.686,55.907,54.666,55.657,1295807,0
2008-08-25,55.647,56.468,54.954,55.067,1264943,0
2008-08-26,55.104,55.487,54.628,55.209,1003303,0
2008-08-27,55.209,55.515,54.905,55.257,1451051,0
2008-08-28,55.391,56.009,55.334,56.009,2120707,0
2008-08-29,56.047,56.248,55.029,55.029,2285247,0
2008-09-02,55.667,56.429,55.497,55.888,2407298,0
2008-09-03,55.897,55.999,55.248,55.868,1316865,0
2008-09-04,55.084,55.981,54.333,54.628,3691010,0
2008-09-05,54.286,54.84,53.905,54.211,1733115,0
2008-09-08,55.334,55.582,54.589,55.515,2654889,0
2008-09-09,55.715,56.353,55.084,55.104,2269167,0
2008-09-10,55.42,55.715,54.821,55.141,1540573,0
2008-09-11,54.487,55.189,54.038,55.17,2040877,0
2008-09-12,54.897,55.238,54.448,54.754,2124251,0
2008-09-15,54,55.238,53.504,53.933,2712335,0
2008-09-16,53.067,54.315,52.935,54.276,2421417,0
2008-09-17,53.344,54.429,51.752,51.752,3087710,0
2008-09-18,52.181,52.888,51.247,52.638,3268472,0
2008-09-19,55.706,57.575,50.506,54.315,2889636,0
2008-09-22,53.99,53.99,47.667,52.162,2214612,0
2008-09-23,52.363,53.533,51.524,51.687,1475720,0
2008-09-24,51.725,52.276,50.287,51.448,1746614,0
2008-09-25,51.868,52.468,50.847,52.2,1462364,0
2008-09-26,52.2,52.84,51.086,52.677,1961148,0
2008-09-29,52.229,52.86,49.495,49.83,2420422,0
2008-09-30,50.915,52.057,49.782,51.247,1934740,0
2008-10-01,51.144,51.144,49.677,50.047,1956442,0
2008-10-02,50.132,50.601,48.43,48.541,1646675,0
2008-10-03,49.314,49.524,46.487,46.532,3083313,0
2008-10-06,45.678,46.249,40.715,42.371,6053310,0
2008-10-07,42.867,43.285,41.25,41.628,3664810,0
2008-10-08,40.951,42.333,40.475,41.715,3222163,0
2008-10-09,42.343,42.399,38.774,38.774,4008294,0
2008-10-10,37.106,40.418,35.134,37.182,5351399,0
2008-10-13,39.724,43.762,38.754,43.143,3439249,0
2008-10-14,44.714,45.323,41.753,42.982,3432389,0
2008-10-15,42.286,42.591,40.811,40.951,3783618,0
2008-10-16,40.895,41.858,39.104,41.686,4204054,0
2008-10-17,41.201,44.427,40.514,42.696,3933710,0
2008-10-20,43.171,43.742,41.991,43.742,2137922,0
2008-10-21,44.648,45.125,42.8,42.935,2837241,0
2008-10-22,42.106,42.629,39.848,40.202,3125220,0
2008-10-23,40.62,41.038,38.312,39.506,4083026,0
2008-10-24,36.952,38.793,35.629,37.363,2651722,0
2008-10-27,36.847,37.599,35.105,35.124,3559289,0
2008-10-28,35.983,38.361,35.239,38.002,5287890,0
2008-10-29,37.305,37.305,33.668,33.915,5905197,0
2008-10-30,34.838,36.03,34.154,34.695,4272513,0
2008-10-31,34.763,35.183,34.286,35.04,3065619,0
2008-11-03,34.876,35.03,34.106,34.772,4111214,0
2008-11-04,35.457,36.313,35.247,36.191,9060550,0
2008-11-05,35.789,36.819,35.553,35.732,4427841,0
2008-11-06,35.732,36.668,35.239,36.258,6687841,0
2008-11-07,36.352,36.581,35.333,36.428,4217601,0
2008-11-10,36.629,37.657,34.914,35.371,2701502,0
2008-11-11,34.991,34.991,33.533,34.571,2709806,0
2008-11-12,33.713,34.163,32.344,32.428,3280777,0
2008-11-13,32.762,34.552,31.535,34.505,4423351,0
2008-11-14,33.971,34.924,33.4,33.581,3201055,0
2008-11-17,33.267,33.591,32.373,32.419,3323908,0
2008-11-18,32.344,32.905,30.935,32.173,3478291,0
2008-11-19,32.011,32.506,30.447,30.465,2527165,0
2008-11-20,30.267,30.391,26.925,27.237,4818811,0
2008-11-21,27.704,28.982,26.944,28.963,5928062,0
2008-11-24,29.429,30.543,27.217,29.971,3829495,0
2008-11-25,30.533,31.713,30.523,31.41,3882174,0
2008-11-26,30.782,32.686,30.372,32.666,2751913,0
2008-11-28,32.753,33.381,32.524,33.277,1053518,0
2008-12-01,32.524,32.524,30.391,30.504,2256975,0
2008-12-02,30.887,31.488,30.297,31.41,1726297,0
2008-12-03,30.694,32.192,30.201,31.619,3816980,0
2008-12-04,31.43,31.77,30.954,31.439,4101149,0
2008-12-05,31.029,32.087,29.846,31.991,2407895,0
2008-12-08,32.096,33.076,31.705,32.6,2302206,0
2008-12-09,32.373,33.134,31.982,32.334,2087672,0
2008-12-10,32.676,32.858,31.601,31.962,2245371,0
2008-12-11,31.629,35.04,31.629,33.991,4756827,0
2008-12-12,33.334,34.924,32.895,34.791,3642488,0
2008-12-15,34.686,35.153,33.77,34.533,3579608,0
2008-12-16,34.828,36.725,34.753,36.697,3585241,0
2008-12-17,36.305,36.678,35.449,36.02,2318415,0
2008-12-18,36.21,36.485,35.514,36.106,2357642,0
2008-12-19,36.523,37.116,35.838,36.087,2752163,0
2008-12-22,36.172,36.201,34.838,35.23,1673954,0
2008-12-23,35.732,35.887,35.192,35.361,1598078,0
2008-12-24,35.42,35.789,35.173,35.401,546574,0
2008-12-26,35.534,35.694,35.192,35.591,408974,0
2008-12-29,35.43,35.677,34.847,35.295,1384293,0
2008-12-30,35.495,36.706,35.495,36.688,1173886,0
2008-12-31,36.809,37.057,36.134,36.886,1673664,0
2009-01-02,37,37.363,36.571,37.163,1598358,0
2009-01-05,37.019,38.172,36.659,38.012,2200834,0
2009-01-06,38.031,38.735,37.182,37.648,1586299,0
2009-01-07,37.446,39.153,37.163,38.81,2574220,0
2009-01-08,37.858,38.943,36.952,38.884,2990692,0
2009-01-09,38.874,38.962,37.667,38.294,1544355,0
2009-01-12,38.294,38.294,36.763,37.828,2389457,0
2009-01-13,37.799,40.316,37.638,40.057,4541183,0
2009-01-14,39.409,40.287,38.754,39.123,4272385,0
2009-01-15,39.067,39.353,37.609,39.199,2922929,0
2009-01-16,39.687,39.717,38.715,39.248,3771127,0
2009-01-20,39.18,40.323,38.191,38.257,3207019,0
2009-01-21,38.495,38.659,37.541,38.427,2351361,0
2009-01-22,37.848,38.277,37.305,37.984,3502367,0
2009-01-23,37.325,38.322,36.886,37.809,2657858,0
2009-01-26,37.79,38.707,37.628,38.476,4017886,0
2009-01-27,41.201,43.885,41.095,43.066,9153749,0
2009-01-28,43.191,43.544,42.448,43.038,4028802,0
2009-01-29,42.476,43.162,42.314,42.706,3139442,0
2009-01-30,42.591,42.991,41.695,42.096,3260831,0
2009-02-02,41.484,43.237,41.484,42.867,4608019,0
2009-02-03,42.8,43.152,41.724,42.79,4462530,0
2009-02-04,43.01,44.019,42.657,43.295,3951435,0
2009-02-05,42.857,44.258,42.857,42.955,5634743,0
2009-02-06,42.906,44.277,42.906,43.506,3587064,0
2009-02-09,43.534,43.534,42.448,42.916,3138850,0
2009-02-10,42.916,43.914,42.371,42.629,3617289,0
2009-02-11,42.753,43.476,42.647,43.353,2894647,0
2009-02-12,42.505,43.688,42.314,43.621,2436518,0
2009-02-13,43.038,43.942,42.973,43.219,2412079,0
2009-02-17,42.515,43.028,40.971,42.381,3752123,0
2009-02-18,42.916,43.086,41.935,42.466,3817319,0
2009-02-19,42.829,43.295,42.647,42.753,3109354,0
2009-02-20,42.239,43.428,41.821,42.857,3422067,0
2009-02-23,43.343,43.343,41.466,41.522,2985173,0
2009-02-24,41.762,42.973,41.522,42.78,3284145,0
2009-02-25,42.657,42.857,41.447,41.618,3158558,0
2009-02-26,42.03,42.106,38.829,39.18,5351617,0
2009-02-27,38.248,39.924,38.248,39.067,4915272,0
2009-03-02,38.524,39.343,37.762,37.819,3495585,0
2009-03-03,38.21,38.972,37.392,37.715,3099117,0
2009-03-04,38.304,39.219,37.163,38.715,3421164,0
2009-03-05,37.809,38.437,37.296,37.589,3635788,0
2009-03-06,37.984,38.524,36.62,37.505,2842727,0
2009-03-09,37.077,37.446,36.523,37.029,3366666,0
2009-03-10,37.715,39.943,36.819,39.924,5382156,0
2009-03-11,39.8,39.99,32.791,33.114,14515326,0
2009-03-12,33.668,34.315,31.799,33.477,9328038,0
2009-03-13,33.676,34.591,33.211,34.192,6304637,0
2009-03-16,34.144,34.857,33.429,33.552,3251514,0
2009-03-17,34.067,34.315,33.066,33.961,4157752,0
2009-03-18,33.961,35.01,33.562,34.258,4871728,0
2009-03-19,34.286,34.637,34.048,34.221,3398013,0
2009-03-20,34.372,34.372,33.296,33.363,3190458,0
2009-03-23,34.009,34.552,33.391,34.515,2941470,0
2009-03-24,34.144,34.981,34.144,34.543,2273142,0
2009-03-25,34.896,35.324,34.106,35.04,3045561,0
2009-03-26,35.361,35.475,34.429,34.896,3841057,0
2009-03-27,34.705,35.144,34.182,34.743,3013858,0
2009-03-30,34.686,34.686,33.713,34.4,2686668,0
2009-03-31,34.144,34.202,32.868,33.371,5127596,0
2009-04-01,32.609,33.277,32.087,33.056,3642029,0
2009-04-02,33.552,34.057,33.4,33.723,3972111,0
2009-04-03,33.799,33.809,31.809,32.276,5171781,0
2009-04-06,32.087,32.714,32.03,32.419,7146963,0
2009-04-07,32.049,32.571,31.554,32.257,4144532,0
2009-04-08,32.552,32.895,32.154,32.524,2707104,0
2009-04-09,33.039,33.867,32.6,33.591,3392924,0
2009-04-13,33.354,33.686,32.98,33.533,2044954,0
2009-04-14,33.219,34.154,32.772,33.952,2634171,0
2009-04-15,33.828,34.342,33.391,34,4369608,0
2009-04-16,34.097,34.886,34.097,34.552,3348226,0
2009-04-17,34.886,35.239,34.048,34.561,4314362,0
2009-04-20,34.077,34.838,33.886,34.029,2460658,0
2009-04-21,34.087,34.23,33.391,33.799,2732919,0
2009-04-22,33.449,34.477,33.4,33.952,3065368,0
2009-04-23,34.154,34.523,33.201,33.571,3824854,0
2009-04-24,33.742,34.286,33.562,34.144,2178482,0
2009-04-27,34.125,35.41,33.76,35.144,2595639,0
2009-04-28,35.078,35.582,34.627,34.725,2261758,0
2009-04-29,33.066,36.428,32.887,35.992,4878013,0
2009-04-30,35.713,36.754,34.952,35.239,2579949,0
2009-05-01,35.475,36.23,35.04,36.125,2828314,0
2009-05-04,36.857,37.249,36.069,37.249,4405966,0
2009-05-05,36.905,38.846,36.191,36.362,8251203,0
2009-05-06,36.629,36.924,35.732,35.963,4099615,0
2009-05-07,36.163,38.229,35.77,37.696,6304818,0
2009-05-08,38.123,39.591,37.495,39.334,4464634,0
2009-05-11,38.838,39.057,38.447,38.621,4273604,0
2009-05-12,39.143,39.506,38.286,38.735,3705167,0
2009-05-13,38.133,38.838,37.896,38.04,3238656,0
2009-05-14,37.744,38.379,37.229,37.589,3712318,0
2009-05-15,37.589,37.628,36.503,36.629,4098106,0
2009-05-18,36.895,37.55,36.447,37.427,4161987,0
2009-05-19,37.427,37.638,37,37.087,3431109,0
2009-05-20,37.286,38.991,37.125,38.866,5168189,0
2009-05-21,38.715,38.81,37.828,38.388,3293103,0
2009-05-22,38.388,39.171,38.133,38.943,2437226,0
2009-05-26,38.601,38.982,37.495,38.534,4314691,0
2009-05-27,38.582,39.049,38.352,38.37,2736880,0
2009-05-28,38.534,39.01,38.123,38.563,2298452,0
2009-05-29,38.63,39.305,38.485,39.19,2177125,0
2009-06-01,39.448,39.96,39.049,39.866,3614559,0
2009-06-02,39.876,39.943,38.715,39.353,4641810,0
2009-06-03,38.715,38.866,37.838,38.379,5312722,0
2009-06-04,38.563,38.874,37.819,38.687,2886720,0
2009-06-05,38.677,39.828,38.524,39.639,3101155,0
2009-06-08,39.649,39.838,38.783,39.438,2848611,0
2009-06-09,39.668,39.668,38.774,39.429,2796119,0
2009-06-10,39.771,40.436,39.524,40.316,4291631,0
2009-06-11,40.504,41.494,40.316,40.999,3712643,0
2009-06-12,40.886,41.105,40.23,40.932,2606409,0
2009-06-15,40.494,40.572,39.487,39.533,2573267,0
2009-06-16,39.717,40.455,39.287,39.819,2006189,0
2009-06-17,39.771,41.381,39.639,41.056,3213964,0
2009-06-18,41.038,42.067,40.715,41.906,3118660,0
2009-06-19,42.381,42.857,42.143,42.486,3986800,0
2009-06-22,42.067,42.419,41.316,41.419,3773866,0
2009-06-23,41.343,41.513,40.895,41.316,2222199,0
2009-06-24,41.522,41.906,41.056,41.705,2250028,0
2009-06-25,41.476,43.115,41.391,42.638,2953041,0
2009-06-26,42.581,42.79,42.039,42.544,2405627,0
2009-06-29,42.79,42.79,41.772,42.352,2129080,0
2009-06-30,42.295,42.581,41.618,41.906,1921301,0
2009-07-01,42.01,42.133,41.618,41.935,3590185,0
2009-07-02,41.504,41.935,40.582,41.066,2854511,0
2009-07-06,40.867,41.782,40.764,41.447,3010013,0
2009-07-07,42.067,42.839,41.724,42.314,5990424,0
2009-07-08,42.361,42.629,41.231,41.628,3400304,0
2009-07-09,41.811,42.096,41.325,41.571,2097853,0
2009-07-10,41.466,42.048,40.971,41.173,1483036,0
2009-07-13,41.192,42.249,41.105,41.811,2489972,0
2009-07-14,41.772,41.867,41.504,41.811,2577445,0
2009-07-15,41.906,42.257,41.6,42.257,4328707,0
2009-07-16,42.343,43.001,42.086,42.771,2688459,0
2009-07-17,42.849,43.544,42.572,43.476,2139301,0
2009-07-20,43.732,43.828,42.877,43.447,1597917,0
2009-07-21,43.591,43.942,43.362,43.742,1030594,0
2009-07-22,43.659,43.904,43.275,43.496,1501309,0
2009-07-23,43.591,44.22,43.219,44.077,2114775,0
2009-07-24,43.895,44.514,43.525,44.486,1499455,0
2009-07-27,44.648,44.722,43.771,44.591,1151044,0
2009-07-28,44.447,44.895,43.809,44.601,2425785,0
2009-07-29,48.277,49.687,47.802,48.58,8576642,0
2009-07-30,48.889,49.15,48.364,48.646,2870630,0
2009-07-31,48.684,49.323,48.191,48.714,2639953,0
2009-08-03,48.956,50.476,48.383,50.353,4610750,0
2009-08-04,50.353,51.877,49.999,51.762,5135234,0
2009-08-05,51.877,52.134,50.142,50.76,3460750,0
2009-08-06,50.743,51.153,49.697,50.056,3032958,0
2009-08-07,50.41,50.837,50.094,50.583,2431822,0
2009-08-10,50.733,51.79,50.429,51.742,2704055,0
2009-08-11,51.742,51.877,51.153,51.352,1804023,0
2009-08-12,51.543,52.144,51.02,51.715,2038252,0
2009-08-13,51.715,52.963,51.266,52.926,3337007,0
2009-08-14,52.763,53.084,51.563,52.381,2501777,0
2009-08-17,51.191,52.238,51.191,51.972,2906667,0
2009-08-18,51.963,52.276,51.428,51.877,2333665,0
2009-08-19,51.475,52.706,51.475,52.353,2107260,0
2009-08-20,52.504,52.926,52.343,52.811,2132530,0
2009-08-21,53.228,53.687,52.926,53.563,2393037,0
2009-08-24,53.819,53.971,53.372,53.687,1990230,0
2009-08-25,53.687,54.333,53.687,53.905,2263779,0
2009-08-26,53.923,54.458,53.372,53.819,1913749,0
2009-08-27,53.734,54.487,53.495,54.276,1565431,0
2009-08-28,54.401,54.647,53.18,53.543,2253949,0
2009-08-31,53.344,54.248,53.171,54.154,1977322,0
2009-09-01,54.343,54.695,52.926,53.084,2271771,0
2009-09-02,52.86,53.563,52.821,53.067,2349496,0
2009-09-03,52.953,53.067,52,52.85,2834283,0
2009-09-04,52.982,53.514,52.735,53.458,1717598,0
2009-09-08,53.763,53.876,52.763,53.344,1757566,0
2009-09-09,53.295,55.048,53.141,54.522,2462299,0
2009-09-10,54.257,54.522,53.923,54.409,2433983,0
2009-09-11,54.507,55.343,54.211,54.821,3117494,0
2009-09-14,54.869,55.553,54.57,55.457,2244372,0
2009-09-15,55.812,56.028,54.468,54.944,1603188,0
2009-09-16,55.382,55.382,54.248,54.915,2298488,0
2009-09-17,54.935,55.61,54.773,55.382,2522328,0
2009-09-18,55.525,55.802,54.944,55.676,2881402,0
2009-09-21,55.429,56.849,55.257,56.505,1922556,0
2009-09-22,56.716,56.716,55.343,55.629,1992026,0
2009-09-23,55.61,56.142,55.248,55.352,1398891,0
2009-09-24,55.41,55.812,54.83,55.305,1364486,0
2009-09-25,55.257,55.725,54.84,55.038,2286398,0
2009-09-28,55.295,56.885,55.048,56.476,1690241,0
2009-09-29,56.486,56.839,55.763,55.981,2012715,0
2009-09-30,56.343,57.094,55.953,56.716,3036130,0
2009-10-01,56.774,57.009,55.543,55.592,2163937,0
2009-10-02,55.257,55.715,54.793,54.954,1689620,0
2009-10-05,55.104,55.104,54.609,54.812,1653043,0
2009-10-06,55.199,55.917,54.705,55.277,2100090,0
2009-10-07,55.343,56.649,55.267,56.476,3010717,0
2009-10-08,56.83,57.132,56.668,56.707,2467597,0
2009-10-09,56.543,57.961,56.543,57.612,3020509,0
2009-10-12,58.8,58.878,57.695,58.211,2839816,0
2009-10-13,58.192,58.192,57.372,57.622,1840720,0
2009-10-14,57.991,58.83,57.912,58.638,1995088,0
2009-10-15,58.495,59.001,58.163,58.374,2459836,0
2009-10-16,57.903,58.374,57.509,58.163,2423940,0
2009-10-19,58.288,58.552,57.733,58.345,1961329,0
2009-10-20,58,59.373,57.65,58.963,3243649,0
2009-10-21,58.8,58.963,57.864,57.971,2978436,0
2009-10-22,57.952,58.298,57.583,57.874,2284157,0
2009-10-23,58.087,58.354,57.209,57.44,2482897,0
2009-10-26,57.489,58.81,57.353,57.547,2615586,0
2009-10-27,57.612,57.789,56.6,56.784,3729443,0
2009-10-28,57.632,57.632,53.161,55.696,6224625,0
2009-10-29,54.802,56.258,54.802,56.094,2915612,0
2009-10-30,55.917,56.581,55.686,55.935,2868776,0
2009-11-02,56.209,56.707,55.944,56.707,2618858,0
2009-11-03,56.619,57.575,56.286,57.382,3487318,0
2009-11-04,57.714,58.43,57.333,57.845,3095869,0
2009-11-05,57.981,59.104,57.981,59.02,2697851,0
2009-11-06,58.8,59.63,57.612,59.601,1820707,0
2009-11-09,59.999,60.953,59.717,60.875,2299890,0
2009-11-10,60.837,61.431,60.743,61.208,1617536,0
2009-11-11,61.095,61.372,60.478,60.762,1664061,0
2009-11-12,60.914,61.498,60.638,60.818,1624249,0
2009-11-13,60.924,61.431,60.583,61.181,1282291,0
2009-11-16,61.059,61.885,60.905,61.237,1727703,0
2009-11-17,61.171,61.171,60.611,60.705,1846849,0
2009-11-18,60.762,60.875,60.143,60.658,1079747,0
2009-11-19,60.525,60.818,59.543,60.047,1697183,0
2009-11-20,59.735,60.573,59.448,60.114,2120497,0
2009-11-23,60.621,60.837,59.847,60.029,1969169,0
2009-11-24,59.915,60.771,59.761,60.525,1865776,0
2009-11-25,61.142,61.151,60.439,60.544,1061990,0
2009-11-27,59.496,60.201,58.924,59.761,676170,0
2009-11-30,59.876,59.876,59.03,59.069,1766128,0
2009-12-01,59.153,59.828,59.153,59.505,2506657,0
2009-12-02,59.209,59.809,59.001,59.03,2124852,0
2009-12-03,59.049,59.363,58,58.087,2581139,0
2009-12-04,58.249,58.963,57.65,58.039,2108055,0
2009-12-07,57.942,58.904,57.883,58,2095828,0
2009-12-08,57.912,58.532,57.789,58.364,3665223,0
2009-12-09,58.345,58.345,57.343,57.971,3318959,0
2009-12-10,57.971,59.62,57.864,59.42,2484291,0
2009-12-11,59.476,59.895,59.04,59.276,1695781,0
2009-12-14,59.828,60.266,59.601,59.991,1531653,0
2009-12-15,60.114,61.059,59.742,60.705,2537919,0
2009-12-16,61.012,61.041,60.324,60.583,2169443,0
2009-12-17,60.383,60.771,59.847,60.638,2186221,0
2009-12-18,60.743,60.934,59.973,60.295,2026144,0
2009-12-21,60.743,61.431,60.478,60.573,2155237,0
2009-12-22,60.553,60.982,59.886,59.973,1633841,0
2009-12-23,60.23,60.478,59.761,59.818,1151615,0
2009-12-24,60.143,60.22,59.572,59.828,619638,0
2009-12-28,60.238,60.468,59.876,60.429,1092901,0
2009-12-29,60.516,60.953,60.429,60.885,1195219,0
2009-12-30,61.002,61.002,60.019,60.41,732758,0
2009-12-31,60.21,60.42,59.496,59.525,976375,0
2010-01-04,59.991,60.458,59.525,60.344,2136843,0
2010-01-05,60.295,60.611,60.23,60.563,2239750,0
2010-01-06,59.761,59.761,57.874,58.097,4441393,0
2010-01-07,59.172,59.172,57.528,58.221,3978874,0
2010-01-08,58.298,58.456,57.382,57.874,2738853,0
2010-01-11,57.835,58.657,57.835,58.532,1339889,0
2010-01-12,58.495,59.476,58.049,59.354,3761014,0
2010-01-13,59.363,59.895,58.971,59.535,2046696,0
2010-01-14,59.601,59.649,58.981,59.04,1939139,0
2010-01-15,58.943,59.218,58.542,58.971,2784560,0
2010-01-19,59.276,60.448,58.849,60.153,2904907,0
2010-01-20,60.182,60.448,59.104,59.43,1397495,0
2010-01-21,59.439,59.742,58.03,58.41,2168338,0
2010-01-22,58.163,58.561,57.66,57.686,1767448,0
2010-01-25,58.24,58.638,57.518,58.515,2359021,0
2010-01-26,58.599,59.64,58.01,59.382,3127340,0
2010-01-27,57.294,58.571,55.525,56.688,8603839,0
2010-01-28,56.774,58.354,56.774,57.44,3064155,0
2010-01-29,57.642,57.751,55.917,56.019,3307323,0
2010-02-01,56.18,56.952,55.391,56.697,2061557,0
2010-02-02,56.658,57.612,56.514,57.583,2060505,0
2010-02-03,57.479,57.479,57.066,57.333,2130727,0
2010-02-04,57.029,57.247,55.706,55.812,2726793,0
2010-02-05,55.725,55.773,54.507,55.506,3370194,0
2010-02-08,55.629,55.907,54.821,55.534,2411036,0
2010-02-09,55.592,56.419,55.592,55.953,1777770,0
2010-02-10,56.009,56.123,55.048,55.821,1956485,0
2010-02-11,55.83,56.468,55.295,56.18,2518831,0
2010-02-12,55.753,56.229,55.238,56.18,2057173,0
2010-02-16,56.277,57.142,56.229,57.029,1871583,0
2010-02-17,57.094,57.622,56.476,57.401,2130969,0
2010-02-18,57.411,57.825,57.18,57.815,1539692,0
2010-02-19,57.499,57.942,57.094,57.854,1846115,0
2010-02-22,57.751,57.815,57,57.074,2078160,0
2010-02-23,56.19,56.658,55.372,55.744,3662901,0
2010-02-24,55.773,56.524,55.515,56.448,2381918,0
2010-02-25,55.715,56.391,55.534,56.324,2347200,0
2010-02-26,56.476,56.725,56.19,56.334,1373913,0
2010-03-01,56.534,57.705,56.534,57.528,1540333,0
2010-03-02,57.903,59.001,57.714,58.763,2878555,0
2010-03-03,58.8,58.878,57.686,57.864,1756992,0
2010-03-04,58.01,58.466,57.932,58.374,1532369,0
2010-03-05,58.495,59.133,58.495,59.123,1488058,0
2010-03-08,58.963,59.04,58.077,58.087,1775977,0
2010-03-09,57.961,58.231,57.382,57.557,2031042,0
2010-03-10,57.392,57.971,57.218,57.705,1882564,0
2010-03-11,57.528,57.668,56.794,57.583,1959756,0
2010-03-12,57.815,58.705,57.815,58.172,2450680,0
2010-03-15,58.133,58.288,57.668,57.854,1607767,0
2010-03-16,57.854,58.532,57.733,58.374,1697748,0
2010-03-17,58.298,59.963,58.298,59.963,3006725,0
2010-03-18,59.905,60.373,59.325,60.295,1954353,0
2010-03-19,61.161,61.208,60.066,61.021,3773686,0
2010-03-22,60.762,62.533,60.733,61.555,2607069,0
2010-03-23,61.657,61.876,60.905,61.838,1837467,0
2010-03-24,61.933,62.106,60.828,60.963,1409361,0
2010-03-25,60.973,61.61,60.934,61.113,1558154,0
2010-03-26,61.189,61.431,60.314,60.592,1826284,0
2010-03-29,60.592,62.288,60.458,62.087,2425213,0
2010-03-30,61.99,63.79,61.771,63.543,4826523,0
2010-03-31,63.304,63.304,62.288,62.591,3572831,0
2010-04-01,62.763,63.2,62.638,63.2,1891685,0
2010-04-05,63.534,63.761,63.058,63.44,1750338,0
2010-04-06,63.095,63.534,62.952,63.448,1608601,0
2010-04-07,63.372,63.44,62.743,63.019,2244951,0
2010-04-08,63.239,63.448,62.666,63.431,2686645,0
2010-04-09,63.324,63.714,62.943,63.392,1851603,0
2010-04-12,63.382,63.392,62.172,62.353,2647255,0
2010-04-13,62.353,62.437,61.382,62.135,3227150,0
2010-04-14,62.486,62.486,61.46,61.781,2127833,0
2010-04-15,61.781,61.876,61.47,61.695,1460988,0
2010-04-16,61.545,61.781,60.733,61.132,2264441,0
2010-04-19,61.247,61.507,60.762,61.362,1811093,0
2010-04-20,61.789,62.991,61.517,62.839,1714185,0
2010-04-21,62.839,63.085,62.029,62.391,1734538,0
2010-04-22,62.316,63.733,62.22,63.583,3196886,0
2010-04-23,63.586,64.786,63.174,64.786,2650825,0
2010-04-26,64.702,64.944,63.751,63.915,0,0
2010-04-27,63.534,63.896,62.753,62.867,2794965,0
2010-04-28,63.029,63.448,62.591,63.095,1649336,0
2010-04-29,63.496,64.105,63.19,63.314,1895040,0
2010-04-30,63.448,63.743,61.704,61.723,2232221,0
2010-05-03,61.771,62.019,61.002,61.781,3033781,0
2010-05-04,64.628,64.934,63.095,64.325,8700749,0
2010-05-05,63.705,64.628,63.421,64.114,2979157,0
2010-05-06,63.829,64.478,59.944,62.906,4752596,0
2010-05-07,62.782,62.782,60.086,60.695,4183040,0
2010-05-10,63.078,63.751,62.249,63.324,3195720,0
2010-05-11,62.848,63.705,62.591,62.952,2229396,0
2010-05-12,64.297,65.81,63.448,65.771,4331888,0
2010-05-13,65.627,66.63,65.154,65.704,3998812,0
2010-05-14,65.475,66.371,63.515,64.497,2726516,0
2010-05-17,64.828,65.562,63.866,65.335,2871368,0
2010-05-18,66.059,67.724,65.993,66.041,6283578,0
2010-05-19,65.839,66.897,65.115,66.534,3230641,0
2010-05-20,64.779,65.694,64.42,64.42,3872773,0
2010-05-21,63.058,65.124,62.877,65.077,4266047,0
2010-05-24,64.74,65.983,64.009,64.906,3819245,0
2010-05-25,63.771,64.74,63.058,64.582,4144849,0
2010-05-26,64.847,66.164,64.507,64.648,3002663,0
2010-05-27,65.675,66.742,65.355,66.734,2305119,0
2010-05-28,66.116,67.497,66.116,66.669,2511259,0
2010-06-01,66.342,66.877,65.383,65.533,2390582,0
2010-06-02,65.867,66.907,65.552,66.907,3012566,0
2010-06-03,67.143,68.087,67.143,67.886,2796667,0
2010-06-04,66.581,66.819,64.972,65.297,3110948,0
2010-06-07,65.317,66.352,65.124,65.666,3082763,0
2010-06-08,65.656,65.656,64.287,64.982,2576276,0
2010-06-09,65.24,66.419,65.039,65.297,2233907,0
2010-06-10,66.031,66.562,65.704,66.381,2172680,0
2010-06-11,65.723,66.447,65.221,66.352,1847046,0
2010-06-14,66.466,67.077,66.145,66.486,2506136,0
2010-06-15,66.724,67.295,66.678,67.124,2484198,0
2010-06-16,66.669,67.507,66.6,67.295,2374434,0
2010-06-17,67.876,67.876,67.105,67.715,2234849,0
2010-06-18,67.554,67.667,66.669,66.752,3039868,0
2010-06-21,67.265,67.76,66.211,66.505,2944142,0
2010-06-22,66.41,66.79,65.077,65.192,2611713,0
2010-06-23,65.077,65.571,64.582,65.172,1838738,0
2010-06-24,64.886,65.163,64,64.488,2151642,0
2010-06-25,64.401,65.25,63.79,64.915,2909277,0
2010-06-28,65.039,65.504,64.364,65.26,1607727,0
2010-06-29,64.374,64.828,63.848,64.239,3249701,0
2010-06-30,64.042,65.24,63.773,63.966,2759464,0
2010-07-01,63.857,63.905,62.029,63.82,4029792,0
2010-07-02,63.857,64.449,63.496,63.963,1944791,0
2010-07-06,64.287,65.058,63.896,64.429,1819928,0
2010-07-07,64.374,64.906,63.81,64.837,3271388,0
2010-07-08,65.029,65.317,64.151,64.75,2186594,0
2010-07-09,64.934,65.019,63.848,64.219,1987725,0
2010-07-12,64.087,64.19,63.64,63.876,1512607,0
2010-07-13,64.248,64.676,63.866,64.009,3666421,0
2010-07-14,63.82,65.848,63.8,65.383,2324384,0
2010-07-15,65.231,66.174,64.982,66.097,2559399,0
2010-07-16,65.839,65.973,64.628,64.76,2310950,0
2010-07-19,64.991,64.991,63.761,63.886,2661916,0
2010-07-20,63.411,64.248,63.181,64.209,2114858,0
2010-07-21,64.628,64.628,63.058,63.285,3101447,0
2010-07-22,63.876,64.383,60.573,61.479,9891392,0
2010-07-23,61.619,63.524,61.479,62.505,4340856,0
2010-07-26,62.553,63.295,62.553,62.943,2061229,0
2010-07-27,62.867,62.972,60.808,62.067,7785253,0
2010-07-28,62.172,62.591,60.257,60.973,2992247,0
2010-07-29,61.431,61.961,60.295,60.837,3372337,0
2010-07-30,59.659,60.248,56.794,59.828,6019538,0
2010-08-02,60.458,60.611,59.735,60.478,2388403,0
2010-08-03,60.191,60.201,58.849,59.143,3594492,0
2010-08-04,59.392,60.019,58.657,59.973,3097432,0
2010-08-05,59.601,59.847,58.8,59.847,3328626,0
2010-08-06,59.256,60.029,58.734,59.818,3371559,0
2010-08-09,60.019,60.066,59.19,59.344,2844346,0
2010-08-10,59.03,59.227,58.561,58.676,3277445,0
2010-08-11,58.097,58.231,57.411,57.714,2855755,0
2010-08-12,56.981,58.211,56.972,58.049,2755737,0
2010-08-13,57.893,58.392,57.255,57.761,3120927,0
2010-08-16,57.78,58.561,57.15,57.952,2285679,0
2010-08-17,58.067,58.953,57.991,58.666,2363925,0
2010-08-18,58.705,59.905,58.58,59.305,2118097,0
2010-08-19,59.03,59.153,58.01,58.524,2086517,0
2010-08-20,58.039,58.934,58.039,58.734,2681074,0
2010-08-23,58.953,59.41,58.336,58.392,2086767,0
2010-08-24,58.077,58.172,57.18,57.45,2105628,0
2010-08-25,57.15,57.835,56.812,57.583,3353489,0
2010-08-26,57.622,58.077,56.839,56.924,2710234,0
2010-08-27,57.18,57.65,56.486,57.489,2390445,0
2010-08-30,57.518,57.537,56.238,56.238,1347241,0
2010-08-31,55.994,56.185,55.058,55.287,2873114,0
2010-09-01,56.161,56.716,55.676,55.989,2162373,0
2010-09-02,56.295,56.849,55.792,56.668,2570794,0
2010-09-03,56.821,57.17,56.61,57.094,1305329,0
2010-09-07,56.794,56.952,56.066,56.18,1666366,0
2010-09-08,56.18,56.581,55.647,55.715,1696926,0
2010-09-09,56.219,56.885,56.066,56.812,2553513,0
2010-09-10,56.991,57.009,56.391,56.524,1635446,0
2010-09-13,56.895,56.924,55.897,55.907,1976317,0
2010-09-14,55.821,57.209,55.629,56.895,2749304,0
2010-09-15,57.066,60.611,57,59.983,5347238,0
2010-09-16,59.876,59.876,59.01,59.448,2032565,0
2010-09-17,59.809,60.182,59.237,59.382,3322552,0
2010-09-20,59.41,60.143,59.276,59.991,1417670,0
2010-09-21,60.019,60.401,59.697,59.934,1837558,0
2010-09-22,59.659,59.905,59.162,59.2,2282327,0
2010-09-23,58.83,59.237,55.315,57.874,10921372,0
2010-09-24,58.269,59.439,57.499,58.963,2446431,0
2010-09-27,58.869,59.172,57.742,58.524,2341064,0
2010-09-28,59.094,59.553,58.201,59.496,2763354,0
2010-09-29,59.182,60.544,58.82,59.01,4792119,0
2010-09-30,59.308,59.785,58.591,58.842,2747836,0
2010-10-01,59.209,59.256,57.314,57.806,3297916,0
2010-10-04,57.557,57.883,56.707,57.029,2932626,0
2010-10-05,57.528,58.734,57.372,58.306,2463962,0
2010-10-06,58.03,58.163,57.199,57.45,1518790,0
2010-10-07,57.431,57.952,57.284,57.642,1221018,0
2010-10-08,57.705,58.221,57.362,57.883,1495622,0
2010-10-11,57.695,58.192,57.575,58.01,1326105,0
2010-10-12,57.733,58.552,57.714,58.345,1791206,0
2010-10-13,58.495,59.679,58.476,59.458,2520102,0
2010-10-14,59.43,59.915,58.991,59.04,2973327,0
2010-10-15,59.439,59.789,59.001,59.41,2300035,0
2010-10-18,59.266,59.895,59.04,59.63,2944665,0
2010-10-19,59.02,59.094,57.518,58.288,3045649,0
2010-10-20,58.278,58.869,58.049,58.172,1802956,0
2010-10-21,58.336,58.705,57.537,58.392,1239559,0
2010-10-22,58.532,58.904,58.067,58.172,1674986,0
2010-10-25,58.456,59.41,58.392,58.744,2191632,0
2010-10-26,58.456,59.505,57.78,58.963,3286708,0
2010-10-27,62.857,62.925,61.657,62.288,5003019,0
2010-10-28,62.391,62.696,61.619,61.933,2569888,0
2010-10-29,61.636,62.932,61.475,62.835,3441781,0
2010-11-01,62.857,64.76,62.676,64.648,6620820,0
2010-11-02,65.026,65.026,63.624,63.765,4119202,0
2010-11-03,63.63,64.411,63.621,64.18,2274120,0
2010-11-04,64.76,64.76,63.602,63.857,2377630,0
2010-11-05,63.848,64.009,63.068,63.142,2474642,0
2010-11-08,62.839,62.886,62.345,62.496,2546363,0
2010-11-09,62.345,62.791,61.828,61.894,3642868,0
2010-11-10,61.838,62.077,61.002,62.077,3288683,0
2010-11-11,61.809,62.6,61.247,62.591,2185768,0
2010-11-12,62.009,62.41,61.677,61.99,1568015,0
2010-11-15,62.21,62.21,61.324,61.517,1058172,0
2010-11-16,61.208,61.601,60.525,61.069,1987242,0
2010-11-17,61.199,61.809,60.705,61.619,1633428,0
2010-11-18,61.866,63.19,61.866,62.279,2351629,0
2010-11-19,62.336,62.952,62.029,62.857,1861410,0
2010-11-22,62.809,62.809,61.44,62.019,1829451,0
2010-11-23,61.809,61.809,60.914,61.132,1754903,0
2010-11-24,61.733,62.009,61.031,61.714,1384675,0
2010-11-26,61.142,61.667,60.789,61.44,508317,0
2010-11-29,61.041,61.343,60.478,61.199,1296618,0
2010-11-30,60.579,61.419,60.3,60.853,1766037,0
2010-12-01,61.545,62.753,61.315,62.543,1827135,0
2010-12-02,62.437,63.695,62.269,63.648,1666923,0
2010-12-03,63.382,63.848,62.523,63.82,2006642,0
2010-12-06,63.543,63.705,63.278,63.392,1261958,0
2010-12-07,63.648,64.258,63.621,63.666,1672440,0
2010-12-08,63.924,64.068,62.705,63.295,1503368,0
2010-12-09,63.431,64.307,63.431,64.143,1606111,0
2010-12-10,64.307,64.915,64.209,64.847,1868567,0
2010-12-13,64.837,64.837,63.838,64.143,1840581,0
2010-12-14,64.42,65.82,64.297,65.26,2017115,0
2010-12-15,65.761,66.304,64.982,65.039,4784559,0
2010-12-16,65.026,65.417,64.454,65.362,1622423,0
2010-12-17,65.182,65.915,64.925,65.533,3143993,0
2010-12-20,65.858,66.267,65.429,66.107,1544192,0
2010-12-21,66.181,66.686,65.993,66.62,1985994,0
2010-12-22,66.505,67.649,66.427,67.591,1624996,0
2010-12-23,67.401,67.591,67.068,67.487,1424217,0
2010-12-27,67.304,67.601,67.143,67.44,926537,0
2010-12-28,67.44,67.515,67.236,67.265,867411,0
2010-12-29,67.44,67.621,67.076,67.236,891103,0
2010-12-30,67.216,67.707,66.875,67.19,836267,0
2010-12-31,67.17,67.304,66.882,67.027,1115487,0
2011-01-03,67.171,68.21,67.086,67.819,1916959,0
2011-01-04,67.76,68.534,67.619,68.401,3251909,0
2011-01-05,68.048,68.913,67.924,68.884,3166844,0
2011-01-06,68.753,71.325,68.753,71.296,3139040,0
2011-01-07,70.849,70.946,69.868,70.476,2433645,0
2011-01-10,70.402,70.926,69.972,70.096,2624145,0
2011-01-11,70.334,71.22,70.125,70.926,2206865,0
2011-01-12,71.363,71.411,70.238,70.466,2051662,0
2011-01-13,70.6,71.335,70.485,70.858,2464531,0
2011-01-14,70.696,70.753,70.305,70.638,2097336,0
2011-01-18,70.813,71.642,70.697,71.385,3125131,0
2011-01-19,71.413,71.462,70.315,70.706,2490735,0
2011-01-20,70.562,70.783,69.725,70.248,2445364,0
2011-01-21,70.628,70.878,69.667,69.725,2470927,0
2011-01-24,69.868,70.743,69.839,70.715,2144641,0
2011-01-25,70.447,71.42,70.238,71.019,1111743,0
2011-01-26,71.296,71.897,70.868,71.762,1692221,0
2011-01-27,71.42,71.744,70.571,71.61,2023018,0
2011-01-28,71.496,71.591,70.305,70.619,1930162,0
2011-01-31,71.354,71.68,69.883,71.594,3784987,0
2011-02-01,72.764,74.123,72.764,73.905,4590118,0
2011-02-02,73.563,74.019,72.715,73.219,2630008,0
2011-02-03,71.975,73.331,71.472,73.178,3566183,0
2011-02-04,73.244,74.142,72.576,74.038,2003451,0
2011-02-07,74,74.715,73.456,73.505,2216734,0
2011-02-08,73.659,74.649,73.602,74.611,2195540,0
2011-02-09,74.744,75.116,74.392,74.808,2013940,0
2011-02-10,74.698,74.799,73.999,74.725,1085287,0
2011-02-11,74.372,75.241,73.827,75.021,1392913,0
2011-02-14,75.078,75.678,75.078,75.64,1373001,0
2011-02-15,75.554,75.593,75.23,75.306,2375754,0
2011-02-16,75.517,76.081,75.26,75.878,1853958,0
2011-02-17,75.791,76.686,75.314,76.59,2977676,0
2011-02-18,76.748,77.14,76.311,76.797,2416500,0
2011-02-22,76.301,76.348,74.534,74.772,1933512,0
2011-02-23,74.572,74.934,73.875,74.762,2302133,0
2011-02-24,74.43,75.08,73.989,74.487,2259491,0
2011-02-25,74.762,75.624,74.66,75.614,1193448,0
2011-02-28,75.428,76.272,75.361,75.679,1738710,0
2011-03-01,75.859,76.338,75.633,75.69,2094158,0
2011-03-02,75.468,75.643,74.077,74.43,4722130,0
2011-03-03,75.164,76.93,74.905,76.387,2094658,0
2011-03-04,76.452,76.93,75.878,76.826,1624145,0
2011-03-07,76.835,77.265,74.867,74.992,2030793,0
2011-03-08,75.136,75.468,74.497,74.762,2900054,0
2011-03-09,74.762,76.129,74.401,76.081,2214785,0
2011-03-10,75.392,75.392,74.725,74.818,1912299,0
2011-03-11,74.66,74.992,74.209,74.276,1585555,0
2011-03-14,73.817,74.679,73.387,73.753,1597331,0
2011-03-15,72.385,73.989,72.129,73.396,1927060,0
2011-03-16,73.131,73.321,71.661,72.196,2907479,0
2011-03-17,73.123,73.83,73.039,73.36,2140134,0
2011-03-18,74.247,74.611,73.571,74.382,2498389,0
2011-03-21,75.07,76.139,75.011,75.507,638860,0
2011-03-22,75.345,75.537,74.962,75.232,1386908,0
2011-03-23,74.887,75.173,74.352,74.877,1406738,0
2011-03-24,75.164,76.301,74.848,76.11,1247664,0
2011-03-25,76.1,76.681,75.926,75.974,2097496,0
2011-03-28,76.11,76.396,75.766,76.09,1133193,0
2011-03-29,76.013,76.567,75.965,76.32,1411056,0
2011-03-30,76.462,76.777,76.178,76.479,1218829,0
2011-03-31,76.26,76.414,75.402,75.46,2187916,0
2011-04-01,75.699,76.198,75.653,76.149,2151961,0
2011-04-04,76.052,76.188,75.45,75.708,1489137,0
2011-04-05,75.002,75.595,74.905,75.556,2290459,0
2011-04-06,75.747,75.935,74.838,75.05,1990433,0
2011-04-07,74.799,75.775,74.572,75.011,2732810,0
2011-04-08,75.26,75.402,74.534,74.934,1362292,0
2011-04-11,74.799,75.374,74.669,74.857,1733453,0
2011-04-12,74.703,75.066,74.031,74.08,1649203,0
2011-04-13,74.313,74.754,74.057,74.552,1814108,0
2011-04-14,74.19,75.354,74.048,75.193,1656737,0
2011-04-15,75.402,77.15,75.364,76.95,3206140,0
2011-04-18,76.207,76.499,75.041,76.273,1662261,0
2011-04-19,76.338,77.246,76.237,77.237,1303415,0
2011-04-20,77.98,78.685,77.724,78.227,1445969,0
2011-04-21,78.562,79.221,78.074,78.733,1055526,0
2011-04-25,78.553,79.439,78.315,79.307,1023053,0
2011-04-26,79.652,79.746,78.935,79.661,2022226,0
2011-04-27,79.947,80.451,79.888,80.384,1963175,0
2011-04-28,80.194,80.835,78.896,79.23,2255854,0
2011-04-29,79.298,79.45,78.855,79.24,1775178,0
2011-05-02,79.24,79.632,78.965,79.326,2363709,0
2011-05-03,79.408,80.013,78.844,79.351,2256013,0
2011-05-04,77.322,79.201,77.084,79.155,4066232,0
2011-05-05,78.788,79.706,78.529,79.075,1817633,0
2011-05-06,79.468,80.567,78.753,78.984,2243375,0
2011-05-09,79.022,81.13,79.002,80.891,1902053,0
2011-05-10,81.083,81.922,80.672,81.598,2017327,0
2011-05-11,81.6,82.07,80.538,81.045,1692171,0
2011-05-12,80.891,81.216,80.204,81.158,1575699,0
2011-05-13,81.158,81.226,79.957,80.413,1747444,0
2011-05-16,80.194,81.493,80.194,81.226,2092014,0
2011-05-17,80.978,80.996,80.529,80.929,2022596,0
2011-05-18,80.959,83.145,80.767,82.935,2479954,0
2011-05-19,83.049,83.353,82.2,82.706,1724484,0
2011-05-20,82.747,82.777,81.131,81.207,2698775,0
2011-05-23,80.071,80.614,79.507,80.348,2234742,0
2011-05-24,80.32,80.403,79.278,79.718,1795004,0
2011-05-25,79.575,80.662,79.575,80.376,2102589,0
2011-05-26,79.966,81.14,79.326,81.015,2420239,0
2011-05-27,81.141,81.207,80.682,81.178,1524524,0
2011-05-31,82.011,82.07,81.244,81.723,1849002,0
2011-06-01,81.754,81.992,81.217,81.313,2166794,0
2011-06-02,81.141,81.276,80.499,80.912,1733557,0
2011-06-03,80.154,80.624,79.811,80.45,1715798,0
2011-06-06,80.184,80.865,80.042,80.643,2248792,0
2011-06-07,80.96,81.237,80.49,80.519,1246053,0
2011-06-08,80.46,80.692,80.003,80.596,2565075,0
2011-06-09,80.749,81.898,80.538,81.266,1410925,0
2011-06-10,80.989,80.989,79.305,79.659,2108889,0
2011-06-13,79.82,80.262,79.734,79.878,1635646,0
2011-06-14,80.807,81.178,80.509,80.855,1426640,0
2011-06-15,80.233,80.865,79.553,79.734,2908916,0
2011-06-16,79.633,79.728,78.69,78.933,2275987,0
2011-06-17,79.369,79.734,78.281,78.854,2971149,0
2011-06-20,78.797,79.61,78.739,79.436,1432719,0
2011-06-21,79.936,80.384,79.897,80.194,2364528,0
2011-06-22,79.916,80.281,79.466,79.524,1364556,0
2011-06-23,79.055,79.065,77.831,78.5,3793087,0
2011-06-24,78.415,78.529,77.746,78.031,3522325,0
2011-06-27,77.821,78.902,77.476,78.443,2301472,0
2011-06-28,78.892,79.781,78.758,79.781,3575292,0
2011-06-29,79.869,79.936,79.047,79.324,1571163,0
2011-06-30,79.597,80.182,79.547,80.04,1669730,0
2011-07-01,80.174,80.759,80.003,80.45,1921269,0
2011-07-05,80.45,80.759,79.916,80.375,1693335,0
2011-07-06,80.353,81.013,80.093,80.678,1849337,0
2011-07-07,80.682,81.295,80.558,81.207,1434035,0
2011-07-08,80.643,80.94,80.47,80.892,1363922,0
2011-07-11,80.013,80.242,79.524,79.801,1817874,0
2011-07-12,79.706,80.48,79.275,79.456,2347216,0
2011-07-13,79.801,80.271,79.388,79.582,1779136,0
2011-07-14,79.61,80.366,79.208,79.361,1647327,0
2011-07-15,79.754,79.754,78.567,78.922,2292777,0
2011-07-18,78.663,78.844,77.58,78.261,2504279,0
2011-07-19,78.49,78.681,77.82,78.414,1386056,0
2011-07-20,78.854,79.085,78.251,78.719,1282736,0
2011-07-21,79.055,79.055,76.425,78.567,4107801,0
2011-07-22,78.146,79.047,78.107,78.758,1237658,0
2011-07-25,78.212,78.624,77.717,77.765,1524140,0
2011-07-26,77.627,77.848,77.128,77.656,3264821,0
2011-07-27,77.399,77.908,76.961,77.076,3612812,0
2011-07-28,77.118,77.907,75.966,76.171,3725305,0
2011-07-29,78.019,79.422,76.308,77.624,4889529,0
2011-08-01,77.869,78.039,75.057,76.528,4925903,0
2011-08-02,75.822,76.132,74.481,74.519,3431474,0
2011-08-03,74.492,74.863,73,74.787,3129263,0
2011-08-04,74,74.01,71.689,71.689,2674052,0
2011-08-05,72.388,73.262,70.317,72.063,2609909,0
2011-08-08,70.732,71.229,67.802,67.85,3151578,0
2011-08-09,68.454,72.971,68.091,72.932,6556386,0
2011-08-10,71.907,72.205,70.195,70.309,4019041,0
2011-08-11,70.597,77.333,70.597,75.784,6385322,0
2011-08-12,75.812,76.483,74.519,75.614,2752575,0
2011-08-15,75.802,76.252,74.596,75.515,2500970,0
2011-08-16,74.758,75.161,73.36,74.75,3125561,0
2011-08-17,75.125,75.42,73.31,73.913,2725535,0
2011-08-18,72.436,72.534,70.441,71.161,2676715,0
2011-08-19,70.357,72.092,70.327,70.662,2623028,0
2011-08-22,70.953,72.036,70.087,70.278,1691931,0
2011-08-23,70.25,72.485,69.972,72.353,1939294,0
2011-08-24,72.063,72.793,71.65,72.638,1442876,0
2011-08-25,72.784,73.109,70.914,71.421,1812138,0
2011-08-26,71.306,73.629,69.848,73.223,2560194,0
2011-08-29,73.808,74.814,73.695,74.758,1818414,0
2011-08-30,74.26,75.718,74.079,75.24,1806400,0
2011-08-31,75.787,77.058,75.538,76.681,2277392,0
2011-09-01,76.466,78.183,75.517,75.966,1946081,0
2011-09-02,74.969,75.74,74.287,74.344,1286352,0
2011-09-06,73.32,73.734,71.967,73.531,2011605,0
2011-09-07,74.327,75.7,74,75.517,1538003,0
2011-09-08,75.047,76.21,74.376,74.528,1380601,0
2011-09-09,73.772,73.848,70.692,71.064,3580647,0
2011-09-12,70.566,71.19,69.665,71.161,2670243,0
2011-09-13,71.171,71.535,70.441,71.257,1665602,0
2011-09-14,71.67,73.657,70.827,72.746,2071160,0
2011-09-15,73.139,73.272,70.987,72.369,2073671,0
2011-09-16,72.265,73.799,72.218,73.512,3174292,0
2011-09-19,72.878,73.971,72.667,73.3,2268159,0
2011-09-20,73.724,75.286,73.724,74.232,1839645,0
2011-09-21,74.376,74.73,71.784,71.833,2600227,0
2011-09-22,69.877,70.827,69.31,70.566,1771372,0
2011-09-23,69.848,71.027,69.684,70.376,1682926,0
2011-09-26,71.007,71.843,70.212,71.276,3787984,0
2011-09-27,72.495,74.28,72.485,73.186,1978891,0
2011-09-28,73.176,73.482,71.554,71.698,2324908,0
2011-09-29,72.746,73.744,71.027,71.738,2443399,0
2011-09-30,71.102,71.287,69.707,69.745,1977044,0
2011-10-03,69.714,70.231,67.575,67.584,2219661,0
2011-10-04,66.127,67.275,64.839,66.529,2910604,0
2011-10-05,66.815,68.331,66.47,67.401,2584453,0
2011-10-06,66.806,67.372,63.899,67.226,4419280,0
2011-10-07,67.584,68.188,66.845,67.517,2633922,0
2011-10-10,68.36,70.194,67.938,70.185,1611646,0
2011-10-11,69.578,70.643,69.283,70.021,1183125,0
2011-10-12,70.414,71.171,70.107,70.692,1665055,0
2011-10-13,70.327,70.924,69.54,70.865,1348558,0
2011-10-14,71.393,71.554,70.029,70.46,1833202,0
2011-10-17,70.107,70.614,69.742,70.077,1668045,0
2011-10-18,69.829,71.073,69.022,70.423,1248383,0
2011-10-19,70.643,71.286,69.904,70.212,1381262,0
2011-10-20,70.039,70.441,68.754,69.886,1522241,0
2011-10-21,70.798,72.81,70.692,72.784,1703087,0
2011-10-24,72.726,74.27,72.398,73.808,1795499,0
2011-10-25,73.391,74.556,72.787,73.039,1952935,0
2011-10-26,79.498,79.498,76.266,78.424,5527495,0
2011-10-27,80.046,82.213,79.354,81.531,3294706,0
2011-10-28,81.195,81.82,80.353,80.976,2074455,0
2011-10-31,80.755,80.755,78.198,78.228,2437210,0
2011-11-01,76.585,77.555,75.538,76.076,3363326,0
2011-11-02,77.138,79.067,77.138,78.397,3393229,0
2011-11-03,77.192,78.893,77.192,78.338,2037321,0
2011-11-04,77.914,78.71,77.134,77.335,1391424,0
2011-11-07,77.539,78.749,76.6,78.71,1337554,0
2011-11-08,78.903,78.903,77.502,78.606,1264620,0
2011-11-09,77.345,78.094,75.939,76.154,2181059,0
2011-11-10,76.903,78.874,76.817,78.413,2042526,0
2011-11-11,79.172,80.241,79.172,79.402,1404019,0
2011-11-14,78.874,79.652,78.808,79.154,1103752,0
2011-11-15,78.739,79.785,78.309,79.439,1114336,0
2011-11-16,78.519,78.818,77.617,77.705,1730103,0
2011-11-17,77.512,77.83,76.351,77.157,1417497,0
2011-11-18,77.509,77.653,76.672,76.758,1649935,0
2011-11-21,76.047,76.164,74.451,75.382,1712395,0
2011-11-22,75.211,75.863,74.683,74.959,1324880,0
2011-11-23,74.287,74.721,73.596,74.132,1157730,0
2011-11-25,73.44,74.335,73.2,73.228,569249,0
2011-11-28,75.297,75.664,74.575,75.057,1539620,0
2011-11-29,75.625,76.154,75.134,75.683,1491121,0
2011-11-30,77.191,78.253,76.784,78.203,1985485,0
2011-12-01,78.347,79.115,78.153,78.576,1611955,0
2011-12-02,79.039,79.039,76.883,77.411,1456027,0
2011-12-05,78.508,78.653,76.477,77.751,1908530,0
2011-12-06,77.643,78.396,77.45,77.575,1016221,0
2011-12-07,77.173,78.133,76.585,77.692,1275678,0
2011-12-08,77.431,77.604,75.498,75.625,1302115,0
2011-12-09,76.125,77.114,76.096,76.691,1322877,0
2011-12-12,76.365,76.575,75.823,76.527,1394956,0
2011-12-13,76.788,77.231,75.567,75.949,1647275,0
2011-12-14,75.567,75.673,73.44,73.74,1719549,0
2011-12-15,74.132,74.901,73.873,73.968,1315647,0
2011-12-16,74.585,75.969,74.499,74.729,1628989,0
2011-12-19,74.702,75.24,73.45,73.682,746950,0
2011-12-20,74.786,76.105,74.758,75.498,1249966,0
2011-12-21,75.374,75.814,74.239,74.863,1061829,0
2011-12-22,74.833,75.635,74.721,75.354,734326,0
2011-12-23,75.498,75.89,75.411,75.72,776041,0
2011-12-27,75.344,76.242,75.344,76.028,751856,0
2011-12-28,75.979,76.038,74.239,74.287,1351693,0
2011-12-29,74.595,75.402,74.451,75.287,1068695,0
2011-12-30,75.287,75.518,74.892,74.931,1004896,0
2012-01-03,75.91,76.788,75.787,76.497,1595267,0
2012-01-04,76.145,76.749,75.768,76.057,1070923,0
2012-01-05,75.615,75.683,74.729,74.843,2540768,0
2012-01-06,74.843,75.75,74.673,75.664,1448502,0
2012-01-09,75.548,76.846,75.23,76.7,1967921,0
2012-01-10,77.058,77.751,76.26,76.633,2096962,0
2012-01-11,76.203,76.345,75.606,75.76,1104071,0
2012-01-12,76.086,76.135,75.144,75.162,1298024,0
2012-01-13,74.814,74.911,73.93,74.287,2804645,0
2012-01-17,75.077,75.403,74.333,74.488,1751779,0
2012-01-18,74.132,74.22,72.73,73.068,3393493,0
2012-01-19,73.058,73.209,72.028,72.99,3416775,0
2012-01-20,73.068,74.22,72.882,73.586,3348814,0
2012-01-23,73.478,74.499,73.478,73.616,1515964,0
2012-01-24,73.2,73.902,73.095,73.626,1733926,0
2012-01-25,73.576,74.979,73.267,74.873,1794419,0
2012-01-26,74.921,76.066,74.315,75.557,3364223,0
2012-01-27,75.577,76.808,75.528,76.279,2430305,0
2012-01-30,76.028,76.096,75.067,75.683,1965880,0
2012-01-31,79.742,80.108,77.62,78.595,5059111,0
2012-02-01,78.874,79.768,78.623,79.635,2632448,0
2012-02-02,79.392,79.577,78.623,79.182,1737270,0
2012-02-03,79.269,79.529,77.345,77.712,3274976,0
2012-02-06,77.499,79.182,77.489,79.155,2804337,0
2012-02-07,78.699,79.588,78.699,79.53,2224108,0
2012-02-08,79.637,79.779,79.327,79.676,1420819,0
2012-02-09,79.627,79.627,78.652,79.049,1139904,0
2012-02-10,78.778,78.778,78.007,78.228,1303994,0
2012-02-13,78.47,78.739,77.712,78.538,1322867,0
2012-02-14,78.328,79.26,77.971,78.729,1274047,0
2012-02-15,78.788,78.972,77.95,78.189,1137234,0
2012-02-16,78.191,78.21,77.527,77.914,1556296,0
2012-02-17,78.017,79.696,77.96,79.413,2492552,0
2012-02-21,79.346,79.521,77.843,78.218,1147363,0
2012-02-22,78.431,78.729,77.64,77.853,1224850,0
2012-02-23,77.892,78.326,77.61,77.997,1137970,0
2012-02-24,78.161,79.039,77.525,78.864,1623458,0
2012-02-27,78.247,79.183,78.017,78.972,1361969,0
2012-02-28,78.982,79.925,78.394,79.521,1563254,0
2012-02-29,79.808,80.891,79.199,80.514,3173746,0
2012-03-01,80.493,81.044,80.089,80.909,1925154,0
2012-03-02,80.687,80.918,78.826,79.221,3038164,0
2012-03-05,79.155,79.905,78.913,79.299,992502,0
2012-03-06,78.826,79.588,78.605,79.327,1903523,0
2012-03-07,79.521,80.214,78.855,80.032,3936273,0
2012-03-08,80.434,82.818,80.342,82.488,2525509,0
2012-03-09,82.335,83.956,82.297,83.298,2894725,0
2012-03-12,83.636,83.917,82.934,83.434,2764131,0
2012-03-13,83.685,84.004,82.837,83.607,1943102,0
2012-03-14,83.607,84.533,83.279,84.176,1495005,0
2012-03-15,84.101,84.331,83.444,84.331,1252111,0
2012-03-16,84.825,84.865,84.032,84.418,1638257,0
2012-03-19,84.445,84.571,83.724,84.071,1795088,0
2012-03-20,83.773,84.138,83.569,83.984,1706474,0
2012-03-21,84.032,84.216,83.541,83.646,1374888,0
2012-03-22,82.934,83.56,82.905,83.089,2073269,0
2012-03-23,83.107,83.802,82.537,83.279,1587276,0
2012-03-26,84.032,84.678,83.966,84.454,2168550,0
2012-03-27,84.669,85.422,84.62,85.139,1734143,0
2012-03-28,85.206,85.653,84.561,85.014,1588346,0
2012-03-29,84.408,85.499,84.216,85.412,1475330,0
2012-03-30,85.557,85.721,84.571,84.62,2561507,0
2012-04-02,84.503,85.624,84.445,85.489,1671188,0
2012-04-03,85.692,85.731,84.892,85.363,2134481,0
2012-04-04,84.747,85.159,84.418,84.738,1458923,0
2012-04-05,84.389,84.959,84.196,84.678,1164111,0
2012-04-09,83.879,84.875,83.531,84.206,1535889,0
2012-04-10,83.917,84.786,83.646,83.646,1505095,0
2012-04-11,84.581,84.931,84.004,84.747,2175441,0
2012-04-12,87.551,89.364,87.252,88.061,7672323,0
2012-04-13,87.944,88.168,86.79,87.232,2983801,0
2012-04-16,86.972,87.35,86.22,86.548,2125888,0
2012-04-17,86.922,88.226,86.737,88.08,2320106,0
2012-04-18,87.926,88.052,87.493,87.944,2081150,0
2012-04-19,88.061,88.197,86.761,87.32,1742572,0
2012-04-20,87.513,88.11,87.437,87.736,1740453,0
2012-04-23,86.781,87.974,86.471,87.398,1636203,0
2012-04-24,87.638,87.944,87.242,87.717,1201067,0
2012-04-25,88.246,88.602,87.813,88.101,1203946,0
2012-04-26,88.129,88.815,87.513,87.993,2361373,0
2012-04-27,88.476,88.873,87.736,87.784,2063457,0
2012-04-30,87.861,89.142,87.861,88.129,2503570,0
2012-05-01,85.559,87.914,85.481,87.19,3540604,0
2012-05-02,87.002,87.173,86.588,86.935,2011708,0
2012-05-03,86.941,87.982,86.563,87.337,1941109,0
2012-05-04,87.163,87.427,86.173,86.365,1590133,0
2012-05-07,86.076,86.674,86.076,86.375,1398706,0
2012-05-08,86.145,86.626,85.353,86.548,1990526,0
2012-05-09,85.955,86.796,85.521,86.254,2172161,0
2012-05-10,86.563,86.998,86.244,86.496,1336345,0
2012-05-11,86.182,87.447,86.007,86.916,1007842,0
2012-05-14,86.182,86.731,85.817,86.23,1462834,0
2012-05-15,86.23,86.356,85.431,85.692,1681634,0
2012-05-16,85.817,86.509,85.479,85.759,1569587,0
2012-05-17,85.912,86.026,84.825,84.835,1228494,0
2012-05-18,85.218,85.627,83.364,84.311,3872518,0
2012-05-21,84.196,84.436,83.415,84.157,2361525,0
2012-05-22,83.203,84.399,83.079,84.11,2383369,0
2012-05-23,83.724,83.869,82.866,83.531,2220983,0
2012-05-24,83.607,84.36,83.288,83.869,1587586,0
2012-05-25,83.634,84.787,83.596,84.543,1336227,0
2012-05-29,84.796,84.846,84.05,84.474,2310016,0
2012-05-30,83.916,84.464,83.791,83.811,1817055,0
2012-05-31,83.646,84.766,83.396,84.148,3389475,0
2012-06-01,83.124,83.993,83.124,83.586,2544753,0
2012-06-04,83.567,84.176,83.257,84.176,1720655,0
2012-06-05,83.848,84.533,83.558,84.436,1717677,0
2012-06-06,84.903,85.424,84.523,85.161,2009145,0
2012-06-07,85.646,86.439,84.738,84.816,1714733,0
2012-06-08,84.826,85.54,84.719,85.443,1362603,0
2012-06-11,85.858,85.926,84.95,85.025,2131990,0
2012-06-12,84.282,85.962,84.282,85.82,1578457,0
2012-06-13,85.79,86.284,85.521,85.704,1682498,0
2012-06-14,86.07,87.209,85.906,86.816,1434839,0
2012-06-15,87.317,87.943,87.229,87.934,3731050,0
2012-06-18,87.347,89.105,87.347,88.941,1084679,0
2012-06-19,88.951,90.147,88.748,89.685,1173929,0
2012-06-20,89.866,90.101,88.649,89.133,1560967,0
2012-06-21,90.312,90.312,88.284,88.411,1086832,0
2012-06-22,88.621,88.961,87.792,88.582,1523529,0
2012-06-25,88.07,88.118,87.453,87.952,1152698,0
2012-06-26,88.382,89.356,87.972,88.738,1155142,0
2012-06-27,89.58,89.695,89.047,89.2,661721,0
2012-06-28,88.748,90.282,88.63,90.129,1647647,0
2012-06-29,91.289,91.289,90.282,90.592,1930595,0
2012-07-02,90.833,92.08,90.592,91.829,1392541,0
2012-07-03,91.657,92.785,91.472,92.45,806657,0
2012-07-05,92.382,92.564,91.182,91.347,1520904,0
2012-07-06,90.719,91.143,90.195,90.371,1168357,0
2012-07-09,90.574,90.969,90.352,90.758,817478,0
2012-07-10,90.814,91.599,89.975,90.157,1080277,0
2012-07-11,90.224,91.299,90.214,90.448,1266576,0
2012-07-12,90.401,90.931,89.935,90.478,1091811,0
2012-07-13,90.371,91.876,90.352,91.687,1266677,0
2012-07-16,91.511,91.687,91.123,91.432,675966,0
2012-07-17,91.799,93.221,91.309,93.009,914764,0
2012-07-18,92.805,93.918,92.67,93.416,1209073,0
2012-07-19,93.406,93.957,92.95,93.009,1102704,0
2012-07-20,92.834,92.873,91.935,92.129,1011561,0
2012-07-23,91.667,91.754,90.391,90.671,741483,0
2012-07-24,90.843,90.843,88.981,89.646,1095431,0
2012-07-25,89.915,90.004,88.621,89.56,1119879,0
2012-07-26,90.545,91.289,88.235,89.152,3333799,0
2012-07-27,90.137,91.008,88.176,88.649,3152076,0
2012-07-30,88.523,88.533,87.046,87.596,1796994,0
2012-07-31,87.878,88.912,87.046,87.675,2422766,0
2012-08-01,87.82,87.924,86.07,86.119,1933167,0
2012-08-02,85.762,85.762,84.311,84.621,2620325,0
2012-08-03,85.481,86.05,84.399,84.484,1890867,0
2012-08-06,84.494,85.452,84.255,84.719,1543113,0
2012-08-07,84.777,85.935,84.748,85.433,1651536,0
2012-08-08,85.131,85.886,84.748,85.404,1145755,0
2012-08-09,85.501,86.139,85.131,85.617,1156028,0
2012-08-10,85.19,86.109,84.912,86.06,1369143,0
2012-08-13,85.714,86.177,85.161,86.089,1190105,0
2012-08-14,86.177,86.457,85.665,85.906,767328,0
2012-08-15,85.81,86.139,85.521,85.79,830596,0
2012-08-16,85.81,85.916,85.007,85.685,1267608,0
2012-08-17,84.699,84.699,83.153,83.511,2944680,0
2012-08-20,83.614,83.848,83.201,83.549,1190493,0
2012-08-21,83.567,84.436,83.567,83.733,1708034,0
2012-08-22,83.641,84.398,83.34,83.35,1620653,0
2012-08-23,83.481,84.215,83.304,83.596,1873485,0
2012-08-24,83.521,84.445,83.344,84.255,1496351,0
2012-08-27,84.215,85.161,83.888,84.641,1926031,0
2012-08-28,84.321,85.064,83.975,84.679,1982591,0
2012-08-29,84.777,85.161,84.464,84.95,1545222,0
2012-08-30,84.796,84.856,84.011,84.078,1314283,0
2012-08-31,84.349,84.62,83.507,84.368,1947740,0
2012-09-04,84.492,84.62,83.933,84.453,1129030,0
2012-09-05,85.434,86.189,85.084,85.861,1880728,0
2012-09-06,86.209,86.945,86.072,86.625,1946949,0
2012-09-07,86.547,87.013,85.444,85.716,1326801,0
2012-09-10,85.569,85.832,85.074,85.074,1043959,0
2012-09-11,85.074,85.122,84.58,84.698,1072691,0
2012-09-12,85.161,85.161,84.262,84.339,1055067,0
2012-09-13,84.262,85.248,84.253,85.181,1745491,0
2012-09-14,85.035,85.035,82.926,84.649,3589798,0
2012-09-17,84.426,84.865,83.73,83.885,2033191,0
2012-09-18,83.885,84.349,83.149,84.214,1434319,0
2012-09-19,84.174,84.301,82.635,82.789,2298223,0
2012-09-20,82.354,83.507,81.985,83.507,2171708,0
2012-09-21,83.875,84.826,83.68,83.991,1881613,0
2012-09-24,83.621,84.941,83.536,84.262,1546144,0
2012-09-25,84.58,85.141,84.368,84.893,1521254,0
2012-09-26,85.055,85.812,84.922,85.026,1515625,0
2012-09-27,85.228,85.268,84.214,84.407,1611721,0
2012-09-28,84.301,84.301,83.139,83.32,2312355,0
2012-10-01,83.564,83.972,83.11,83.206,2449331,0
2012-10-02,83.197,83.671,82.877,83.671,1744853,0
2012-10-03,83.641,84.903,83.31,84.453,1533076,0
2012-10-04,85.026,87.779,84.767,87.042,3267610,0
2012-10-05,87.165,87.721,86.383,86.655,1273136,0
2012-10-08,86.655,86.897,86.17,86.324,852687,0
2012-10-09,86.47,87.127,86.412,87.023,1635860,0
2012-10-10,86.867,86.867,85.667,86.237,1035066,0
2012-10-11,86.713,86.936,86.199,86.199,703139,0
2012-10-12,86.228,87.117,86.199,86.47,1311944,0
2012-10-15,86.606,88.184,86.451,88.018,1581167,0
2012-10-16,88.018,89.561,88.018,89.541,1550816,0
2012-10-17,89.297,89.706,88.252,88.39,1416548,0
2012-10-18,88.38,88.648,88.097,88.466,675618,0
2012-10-19,88.292,88.292,86.78,87.362,1618891,0
2012-10-22,86.983,87.921,86.983,87.856,830562,0
2012-10-23,87.136,87.401,86.615,86.78,1234681,0
2012-10-24,86.867,87.525,86.547,86.693,1225151,0
2012-10-25,89.105,91.535,89.105,90.227,3374372,0
2012-10-26,90.025,90.605,89.297,89.667,2074651,0
2012-10-31,90.073,90.693,89.105,90.374,1536313,0
2012-11-01,90.528,91.644,90.246,91.624,1446245,0
2012-11-02,91.787,93.056,90.188,90.364,1780140,0
2012-11-05,90.055,90.665,89.83,90.374,903845,0
2012-11-06,90.334,91.138,89.619,90.538,965348,0
2012-11-07,90.073,92.009,89.697,91.712,1828150,0
2012-11-08,91.255,91.526,89.637,89.647,1499155,0
2012-11-09,89.599,90.886,89.571,90.015,1323617,0
2012-11-12,90.227,90.432,89.531,89.782,683368,0
2012-11-13,89.667,91.031,89.473,90.305,1232613,0
2012-11-14,90.414,90.596,88.863,89.366,1204935,0
2012-11-15,89.356,89.887,88.155,88.438,1409499,0
2012-11-16,88.531,89.434,87.751,89.161,2056318,0
2012-11-19,89.619,90.035,89.493,89.791,1235815,0
2012-11-20,89.657,90.935,89.599,90.548,1318327,0
2012-11-21,90.451,90.808,90.073,90.334,867138,0
2012-11-23,90.703,91.147,90.14,91.147,264401,0
2012-11-26,90.808,90.857,90.122,90.615,1448782,0
2012-11-27,90.491,90.781,89.424,89.83,1756298,0
2012-11-28,89.773,90.404,88.951,90.035,1600651,0
2012-11-29,90.462,91.307,90.345,90.966,1017132,0
2012-11-30,90.888,92.11,90.772,91.696,1505813,0
2012-12-03,91.725,92.568,91.676,91.799,1113438,0
2012-12-04,91.725,92.413,91.209,91.706,1231138,0
2012-12-05,91.402,91.799,90.131,91.549,1548911,0
2012-12-06,91.608,92.004,91.335,91.954,815698,0
2012-12-07,92.199,92.751,91.773,92.5,975387,0
2012-12-10,92.209,93.218,92.209,92.849,866199,0
2012-12-11,92.926,94.712,92.926,94.566,1222694,0
2012-12-12,94.625,95.119,94.218,94.442,1587266,0
2012-12-13,94.518,95.129,94.159,94.956,1225740,0
2012-12-14,94.664,95.393,94.442,95.363,1516474,0
2012-12-17,95.412,95.798,94.916,95.73,1161543,0
2012-12-18,96.034,97.062,95.75,96.691,2283811,0
2012-12-19,96.634,96.653,95.091,95.091,1595847,0
2012-12-20,95.179,96.196,95.054,96.166,1147174,0
2012-12-21,95.343,96.093,93.928,95.119,1817160,0
2012-12-24,94.886,95.266,94.326,94.722,482035,0
2012-12-26,94.876,95.054,93.548,93.76,854243,0
2012-12-27,93.76,94.169,92.664,93.586,718147,0
2012-12-28,93.316,94.099,93.025,93.072,811382,0
2012-12-31,93.062,94.129,92.674,94.109,831398,0
2013-01-02,95.072,95.119,93.829,94.732,1188555,0
2013-01-03,94.886,95.897,94.742,95.838,1070962,0
2013-01-04,96.074,97.112,95.838,97.003,1527717,0
2013-01-07,96.519,97.168,96.064,97.062,1579167,0
2013-01-08,97.246,98.15,97.158,97.828,1476031,0
2013-01-09,97.808,98.641,97.528,98.13,1484884,0
2013-01-10,98.572,98.985,98.021,98.671,1174867,0
2013-01-11,99.045,99.045,98.041,98.111,893074,0
2013-01-14,98.13,98.661,97.747,98.452,1034379,0
2013-01-15,97.96,99.46,97.911,99.35,781067,0
2013-01-16,99.005,99.55,98.333,99.11,842007,0
2013-01-17,99.179,100.24,99.11,99.92,730239,0
2013-01-18,100.19,100.94,99.57,100.94,1587297,0
2013-01-22,100.84,100.94,99.85,100.66,1225966,0
2013-01-23,100.51,101.9,100.47,101.81,1181919,0
2013-01-24,102.05,103.23,101.92,103.07,1427821,0
2013-01-25,103.21,103.59,102.35,103.49,1118780,0
2013-01-28,103.76,103.76,102.28,102.35,1151767,0
2013-01-29,102.6,103.57,102.27,103.42,1315793,0
2013-01-30,103.34,103.43,102.45,102.53,890581,0
2013-01-31,102.37,102.77,102.06,102.12,1379721,0
2013-02-01,100.22,102.74,99.45,100.16,3672257,0
2013-02-04,99.5,100.04,98.861,98.995,1642204,0
2013-02-05,99.095,99.95,98.732,99.189,1410728,0
2013-02-06,98.915,99.74,98.472,99.4,1454591,0
2013-02-07,99.38,100.35,99.3,100.14,1691236,0
2013-02-08,100.19,100.85,99.93,100.77,891967,0
2013-02-11,100.43,100.91,100.1,100.5,1165523,0
2013-02-12,100.79,101.91,100.79,101.73,1075306,0
2013-02-13,101.67,102.32,101.59,101.81,1495646,0
2013-02-14,101.59,101.87,101.1,101.17,1726837,0
2013-02-15,101.36,101.62,100.09,100.39,2956961,0
2013-02-19,100.21,101.51,100.21,100.84,2302528,0
2013-02-20,100.85,101.2,99.95,100.38,1766860,0
2013-02-21,99.98,100.36,98.782,99.78,2069861,0
2013-02-22,99.77,100.96,99.11,100.63,1361868,0
2013-02-25,100.79,101.54,99.1,99.1,1794838,0
2013-02-26,99.54,101.35,99.54,101.04,1886076,0
2013-02-27,100.7,103.39,100.7,102.69,2674310,0
2013-02-28,102.74,104.09,102.69,103.21,2050250,0
2013-03-01,103.1,104.97,102.64,104.49,1919948,0
2013-03-04,104.26,104.84,103.21,104.44,1689063,0
2013-03-05,104.5,105.8,104.42,105.42,1616790,0
2013-03-06,105.54,106.47,105.27,105.35,1740301,0
2013-03-07,105.28,106.13,104.86,105.08,1742611,0
2013-03-08,105.57,106.55,105.23,106.32,1499643,0
2013-03-11,106.22,106.98,106.02,106.76,1739661,0
2013-03-12,106.64,107.8,106.36,106.84,1712107,0
2013-03-13,106.76,108.11,106.71,107.56,1207220,0
2013-03-14,107.68,108.47,107.68,108.16,1335507,0
2013-03-15,108.28,108.32,107.09,107.43,2189158,0
2013-03-18,106.85,107.15,106.42,106.79,821337,0
2013-03-19,105.99,105.99,101.62,103.94,4766032,0
2013-03-20,104.4,104.91,103.72,104.11,1931726,0
2013-03-21,103.99,104.52,103.1,103.77,1081280,0
2013-03-22,104.11,104.99,103.98,104.92,973883,0
2013-03-25,105.32,105.71,104.47,104.65,1231811,0
2013-03-26,105.28,105.74,104.79,104.96,779463,0
2013-03-27,104.49,105.01,104.18,104.79,709132,0
2013-03-28,104.73,105.06,104.36,104.99,1170800,0
2013-04-01,104.96,105.38,104.65,104.96,920022,0
2013-04-02,105.4,106.32,105.23,105.52,744481,0
2013-04-03,105.59,106,104.3,104.71,1625892,0
2013-04-04,104.62,105.81,104.15,104.98,1126342,0
2013-04-05,104,104.53,103.55,103.9,1251779,0
2013-04-08,103.9,104.58,103.35,104,1117588,0
2013-04-09,104.23,104.38,103.84,103.9,964280,0
2013-04-10,104.38,105.02,104.34,104.46,935249,0
2013-04-11,104.68,106.67,104.67,105.8,1196617,0
2013-04-12,105.63,106.37,104.91,105.39,995531,0
2013-04-15,105.02,105.61,103.99,103.99,764796,0
2013-04-16,104.06,104.85,103.5,104.8,897903,0
2013-04-17,104.22,104.36,103.43,103.8,1112386,0
2013-04-18,103.96,103.96,102.03,102.55,1250608,0
2013-04-19,102.98,103.62,101.92,103.33,1267713,0
2013-04-22,103.12,103.85,102.83,103.1,793919,0
2013-04-23,103.58,104.72,102.72,103.31,769125,0
2013-04-24,103.51,104.21,103.36,104.07,988127,0
2013-04-25,104.24,105.19,101.68,102.04,1996829,0
2013-04-26,102.03,102.46,101.11,101.32,1236775,0
2013-04-29,101.31,102.26,99.85,101.59,1319258,0
2013-04-30,101.55,102.91,100.7,102.9,1530061,0
2013-05-01,102.89,103.18,102.28,102.83,1185906,0
2013-05-02,103.33,104.48,102.85,104.48,1322920,0
2013-05-03,105.08,105.63,104.21,105.17,795517,0
2013-05-06,105.07,106.02,105.03,105.26,883846,0
2013-05-07,105.43,105.74,104.81,105.66,1244399,0
2013-05-08,109.11,112.97,108.93,112.93,3238986,0
2013-05-09,112.89,113.74,112.01,112.59,1374238,0
2013-05-10,112.41,112.6,111.7,112.13,1932407,0
2013-05-13,111.81,111.89,111.05,111.47,1150917,0
2013-05-14,111.37,112.45,111.37,111.96,1115699,0
2013-05-15,112.16,113.98,112.16,113.06,1132389,0
2013-05-16,112.56,113.13,112.14,112.24,746311,0
2013-05-17,112.48,113.79,112.31,113.69,941030,0
2013-05-20,113.43,115.53,113.43,114.76,1299485,0
2013-05-21,114.74,115.3,113.89,115.15,1441658,0
2013-05-22,114.94,116.03,113.98,114.31,1226920,0
2013-05-23,113.52,114.5,113,114.06,880213,0
2013-05-24,113.59,114.4,112.91,114.09,684358,0
2013-05-28,114.55,115.04,112.06,113.12,1548404,0
2013-05-29,110.26,111.64,109.9,111.23,1712291,0
2013-05-30,111.07,112.25,110.44,111.78,1077286,0
2013-05-31,111.45,112.49,110.67,110.72,1272112,0
2013-06-03,111.14,111.14,108.74,109.64,1727301,0
2013-06-04,109.44,110.19,108.3,109.21,1495629,0
2013-06-05,108.73,109.95,108.5,108.78,974271,0
2013-06-06,108.9,109.41,108.26,108.92,1074880,0
2013-06-07,109.78,111.9,109.75,111.02,1064967,0
2013-06-10,111.16,112.35,111.13,111.71,1019517,0
2013-06-11,110.69,111.37,109.81,109.96,1052236,0
2013-06-12,110.86,111.06,109.09,109.12,756653,0
2013-06-13,109.28,111.01,108.43,110.91,790247,0
2013-06-14,110.69,112.27,110.54,111.35,1193797,0
2013-06-17,112.06,112.24,110.78,111.44,1141071,0
2013-06-18,111.88,112.79,111.45,111.68,1142325,0
2013-06-19,111.84,112.97,110.98,110.99,1189948,0
2013-06-20,110.35,110.49,107.57,107.93,1764071,0
2013-06-21,108.95,109.97,107.68,108.1,2530470,0
2013-06-24,107.72,109.07,106.99,108.66,1171079,0
2013-06-25,109.14,109.14,107.71,107.84,1405770,0
2013-06-26,108.62,112.68,107.94,112.56,2448132,0
2013-06-27,112.85,114.19,112.4,112.59,1247103,0
2013-06-28,112.66,113.01,111.56,111.56,1554431,0
2013-07-01,112.79,113.78,112.33,113.19,1424958,0
2013-07-02,113,113.1,110.88,111.34,1192526,0
2013-07-03,110.88,111.92,110.33,111.68,781299,0
2013-07-05,112.72,112.8,111.7,112.75,521164,0
2013-07-08,113.02,114.04,112.81,112.96,890354,0
2013-07-09,113.51,114.23,112.94,113.03,979409,0
2013-07-10,113.09,114.61,111.78,113.88,982048,0
2013-07-11,114.95,115.42,114.71,115.17,753477,0
2013-07-12,115.38,115.66,114.51,115.56,746870,0
2013-07-15,115.88,116.45,115.28,116.43,623766,0
2013-07-16,116.32,116.48,114.92,115.24,830748,0
2013-07-17,115.35,115.54,114.58,115.01,872712,0
2013-07-18,115.33,115.98,114.96,115.4,732940,0
2013-07-19,115.08,115.86,114.49,115.57,704944,0
2013-07-22,115.62,116.32,115.26,115.48,1309138,0
2013-07-23,115.7,115.7,114.56,115.07,772027,0
2013-07-24,115.51,115.66,114.69,115.38,919194,0
2013-07-25,115.19,115.61,114.25,115.5,1032150,0
2013-07-26,117.88,123.11,117.88,121.62,2026380,0
2013-07-29,121.15,121.28,119.68,120.87,1414474,0
2013-07-30,120.74,121.23,119.96,120.26,983614,0
2013-07-31,120.16,120.79,118.66,119.5,1376461,0
2013-08-01,120.09,120.67,119.46,120.34,1011650,0
2013-08-02,119.9,120.69,119.46,120.25,922270,0
2013-08-05,119.74,120.86,119.09,120.29,856325,0
2013-08-06,120.37,120.61,119.29,120.39,819255,0
2013-08-07,120.26,120.51,119.42,119.93,796138,0
2013-08-08,120.71,121.43,120.12,121.22,833717,0
2013-08-09,121.07,121.38,120.1,121,800544,0
2013-08-12,120.77,120.83,119.4,119.71,1069211,0
2013-08-13,119.84,120.66,119.43,120.37,700966,0
2013-08-14,120.43,120.77,120.03,120.22,701392,0
2013-08-15,119.66,119.94,118.48,119.06,950008,0
2013-08-16,118.79,119.63,118.48,118.69,2447210,0
2013-08-19,118.43,119.24,118.4,118.51,910485,0
2013-08-20,118.52,119.83,118.43,119.36,835857,0
2013-08-21,119.25,119.92,118.84,118.93,772956,0
2013-08-22,118.98,119.96,118.86,119.76,395435,0
2013-08-23,119.78,119.99,118.86,119.79,521165,0
2013-08-26,120.11,120.11,119.13,119.22,643456,0
2013-08-27,118.9,118.9,117.41,117.74,753219,0
2013-08-28,117.5,118.71,117.16,118.08,718522,0
2013-08-29,117.78,119.43,117.31,118.68,580409,0
2013-08-30,118.85,119.29,117.9,118.53,920762,0
2013-09-03,119.85,121.15,118.9,119.6,851850,0
2013-09-04,119.66,120.47,119.17,120.07,1165387,0
2013-09-05,119.87,120.5,119.61,120.01,636247,0
2013-09-06,120.05,121.49,118.5,120.62,771658,0
2013-09-09,120.78,121.57,120.38,121.29,718877,0
2013-09-10,122.02,122.94,121.56,122.92,756100,0
2013-09-11,122.97,124.65,122.6,124.65,1316086,0
2013-09-12,124.74,126.54,124.74,125.54,922303,0
2013-09-13,125.48,125.85,124.94,125.64,738430,0
2013-09-16,126.93,127.34,126.35,126.7,610443,0
2013-09-17,126.75,128.28,126.7,127.95,946341,0
2013-09-18,128.08,128.75,126.5,128.48,858978,0
2013-09-19,129.06,130.15,128.48,128.87,1677227,0
2013-09-20,128.76,129.44,127.66,128.14,2280020,0
2013-09-23,127.94,128.21,126.12,126.42,1530677,0
2013-09-24,126.03,126.64,124.4,124.85,1801241,0
2013-09-25,125.77,126.89,125.34,125.42,1490046,0
2013-09-26,125.52,125.97,124.84,125.38,942439,0
2013-09-27,125.13,126.69,124.98,126.21,993256,0
2013-09-30,125.34,125.63,124.89,125.24,801381,0
2013-10-01,125.89,128.7,125.89,128.39,1295653,0
2013-10-02,127.99,128.05,126.46,127.43,1053374,0
2013-10-03,126.79,126.93,125.78,126.49,1097932,0
2013-10-04,126.9,128.88,126.38,128.74,1266622,0
2013-10-07,128.11,128.17,126.49,126.55,1339820,0
2013-10-08,134.23,135.14,130.19,130.53,6478904,0
2013-10-09,130.85,131.45,129.65,130.29,2910852,0
2013-10-10,131.34,134.74,131.34,134.59,2341530,0
2013-10-11,134.59,135.7,133.96,135.02,1456246,0
2013-10-14,134.63,135.48,133.43,135.4,926128,0
2013-10-15,134.96,136.06,134.12,134.66,1316340,0
2013-10-16,135.77,137.81,135.7,137.41,1193249,0
2013-10-17,136.96,139.52,136.78,139.44,1537722,0
2013-10-18,140.05,140.42,137.38,138.07,1558732,0
2013-10-21,138.12,138.71,137.06,137.64,1174276,0
2013-10-22,133.1,139.82,132.44,138.75,2032485,0
2013-10-23,139.13,141.58,137.83,139.65,2705703,0
2013-10-24,150.9,151.29,144.09,146.42,7135321,0
2013-10-25,148.19,152.56,147.44,151.28,4375363,0
2013-10-28,149.25,150.23,148.44,149.63,3087431,0
2013-10-29,149.8,152.24,149.64,152.16,1989349,0
2013-10-30,152.55,153.58,151.62,152.33,2195239,0
2013-10-31,152.45,154.6,151.6,152.63,2353834,0
2013-11-01,152.58,155.77,152.29,155.64,2329623,0
2013-11-04,155.62,155.99,154.71,155.92,1269666,0
2013-11-05,155.81,155.91,154.64,155.12,1253763,0
2013-11-06,155.17,155.19,150.34,152.74,2618962,0
2013-11-07,153.71,154.22,152.09,152.58,1407758,0
2013-11-08,152.34,154.84,152.2,154.77,1364439,0
2013-11-11,155.01,155.7,154,155.1,1007334,0
2013-11-12,154.66,155.87,153.11,154.11,1504949,0
2013-11-13,153.54,154.12,152.74,154.11,1364236,0
2013-11-14,154.09,155.97,152.21,155.66,2062675,0
2013-11-15,155.84,156.8,155.23,156.34,1132606,0
2013-11-18,157.5,157.75,154.79,154.99,1222070,0
2013-11-19,155.2,155.88,153.61,155.41,939255,0
2013-11-20,155.87,156.13,154.05,154.61,1002554,0
2013-11-21,155.41,157.34,154.61,157.07,1032365,0
2013-11-22,157.07,160.08,156.62,159.71,1744879,0
2013-11-25,160.03,162.08,159.71,161.19,1963510,0
2013-11-26,161.02,161.44,159.68,160.41,1620174,0
2013-11-27,161.39,161.87,160.09,161.78,929717,0
2013-11-29,162,162.84,161.54,162.16,719336,0
2013-12-02,162.16,162.52,160.48,160.96,1000513,0
2013-12-03,159.45,161.07,158.93,160.18,1392316,0
2013-12-04,159.85,161.47,158.34,159.1,1227791,0
2013-12-05,158.92,159.54,156.2,156.4,1908972,0
2013-12-06,158.02,159.43,157.13,159.17,1636101,0
2013-12-09,159.76,160.92,159.21,159.39,1201978,0
2013-12-10,156.28,158.05,153.46,156.36,4364719,0
2013-12-11,153.77,157.1,153.77,154.78,2209990,0
2013-12-12,154.09,154.9,152.52,153.23,1574480,0
2013-12-13,154.01,154.41,152.55,153.84,1238396,0
2013-12-16,154.38,154.9,153.57,153.91,741969,0
2013-12-17,154.08,155.19,153.3,154.86,1542139,0
2013-12-18,156.01,157.46,153.29,157.43,1133000,0
2013-12-19,156.5,157.09,154.94,157,1332526,0
2013-12-20,157.23,159.01,157.05,157.89,1523351,0
2013-12-23,157.91,158.31,154.75,156.82,959308,0
2013-12-24,157.25,157.25,155.69,156.69,363250,0
2013-12-26,156.92,158,156.55,157.76,562481,0
2013-12-27,158.08,158.36,156.57,157.38,450708,0
2013-12-30,157.35,157.67,156.4,157.1,549021,0
2013-12-31,157.72,158.39,157,157.78,701515,0
2014-01-02,157.26,157.39,155.88,156.58,866407,0
2014-01-03,156.67,158.47,156.53,157.12,2205637,0
2014-01-06,162.38,162.81,156.33,156.68,2064194,0
2014-01-07,157.15,159.68,156.49,158.2,2266161,0
2014-01-08,162.27,169.2,161.88,166.01,5575056,0
2014-01-09,171.28,173.03,170.29,171.39,3934725,0
2014-01-10,171.69,171.92,170.41,171.5,1207849,0
2014-01-13,171.11,171.43,156.63,163.4,6357713,0
2014-01-14,163.75,165.22,160.66,163.72,4556818,0
2014-01-15,163.86,164.37,162.08,163.57,3365898,0
2014-01-16,163.7,165.3,163.51,164.79,1424179,0
2014-01-17,165.09,165.3,163.51,164.36,1722544,0
2014-01-21,164.93,166.2,163.85,164.78,1523029,0
2014-01-22,164.82,166.56,163.54,165.89,1291991,0
2014-01-23,170.23,170.39,167.06,168.51,3548301,0
2014-01-24,172.23,173.53,168.66,169.84,4664970,0
2014-01-27,169.5,171.31,167.91,169.1,2597754,0
2014-01-28,168.66,171.71,168.63,171.32,1728195,0
2014-01-29,169.74,171.08,168.8,169.4,1711138,0
2014-01-30,171.69,173.51,171.13,173.26,2457153,0
2014-01-31,172.06,173.02,169.77,170.5,2761974,0
2014-02-03,170.77,170.96,166.11,167.15,2177833,0
2014-02-04,167.15,167.39,165.03,165.65,1670600,0
2014-02-05,164.81,165.41,163.29,164.84,1350491,0
2014-02-06,165.27,169.2,164.27,168.54,2126046,0
2014-02-07,168.39,171.08,168,171.07,1471951,0
2014-02-10,170.61,171.07,168.02,168.89,1816642,0
2014-02-11,167.97,171.32,167.7,171.13,1654998,0
2014-02-12,170.69,172.42,169.86,171.03,1097788,0
2014-02-13,170.59,171.91,170.17,171.73,1119415,0
2014-02-14,171.72,172.39,171.09,171.66,1037717,0
2014-02-18,172.75,174.97,171.79,173.51,1687547,0
2014-02-19,174.02,175.36,172.41,173.69,1709929,0
2014-02-20,173.47,174.6,172.06,173.61,1253973,0
2014-02-21,173.66,174.33,172.23,172.41,2295643,0
2014-02-24,172.5,174.12,172.35,172.38,2157648,0
2014-02-25,172.51,173.99,172.37,172.77,1262659,0
2014-02-26,172.72,173.31,170.39,170.86,1037032,0
2014-02-27,171.1,171.41,169.83,170.75,1621721,0
2014-02-28,171.07,174.6,170.5,173.32,1719889,0
2014-03-03,171.64,173.25,171.23,172.35,1120917,0
2014-03-04,174.2,177.55,173.99,176.98,1724433,0
2014-03-05,177.9,178.7,175.81,178.13,1371232,0
2014-03-06,178.45,180.15,177.79,178.74,1511326,0
2014-03-07,179.13,179.63,177.61,178.56,1217280,0
2014-03-10,178.51,178.73,175.36,176.7,1524445,0
2014-03-11,177.17,179.62,176.8,178.53,1116339,0
2014-03-12,178.43,179.83,176.69,179.76,1008822,0
2014-03-13,180.19,182.02,179.42,179.76,1196227,0
2014-03-14,179.21,179.99,176.64,176.99,1389150,0
2014-03-17,177.4,179.27,176.98,178.09,787698,0
2014-03-18,178.07,179.56,177.37,179.31,851989,0
2014-03-19,179.02,179.74,177.13,178.08,974863,0
2014-03-20,178.08,181.78,178.02,181.45,1356010,0
2014-03-21,183.01,184.05,176.94,177.03,1822901,0
2014-03-24,177.32,177.69,172.84,173.81,1479255,0
2014-03-25,173.98,175.14,170.83,172.75,1666935,0
2014-03-26,173.78,174.49,170.18,170.18,1480302,0
2014-03-27,169.65,171.01,167.97,169.46,1424811,0
2014-03-28,169.85,172.02,169.62,171.72,1149162,0
2014-03-31,172.87,174.2,172.27,172.85,1032058,0
2014-04-01,173.53,174.45,170.59,172.34,1188775,0
2014-04-02,172.47,173.1,170.94,172.05,1270888,0
2014-04-03,171.98,172.59,169.68,170.09,1386110,0
2014-04-04,170.44,171.8,167.15,167.25,1553674,0
2014-04-07,168.02,168.7,161.84,164.07,2294795,0
2014-04-08,164.62,166.4,163.82,165.16,1800769,0
2014-04-09,165.05,169.39,164.28,169.33,1389203,0
2014-04-10,169.41,169.57,163.22,163.95,1811494,0
2014-04-11,162.49,164.13,159.47,161.2,1791624,0
2014-04-14,162.16,165.1,161.76,163.95,1447712,0
2014-04-15,164,164.93,160.86,164.77,1274990,0
2014-04-16,166.16,167.34,164.8,166.41,1397782,0
2014-04-17,165.92,168.63,165.49,167.36,1638338,0
2014-04-21,166.88,168.78,166.36,168.33,757269,0
2014-04-22,168.58,169.73,167.32,167.38,1077407,0
2014-04-23,167.62,168.07,166.56,167.02,1233166,0
2014-04-24,167.8,168.67,166.72,166.85,871507,0
2014-04-25,166.86,167.19,164.1,164.33,1053007,0
2014-04-28,164.12,166.81,162.8,163.93,1880241,0
2014-04-29,164.01,165.96,163.44,164.92,1111816,0
2014-04-30,164.82,165.69,164.04,165.63,1322160,0
2014-05-01,163.46,166.41,161.1,164.66,2873806,0
2014-05-02,164.95,165.71,163.16,163.5,1683391,0
2014-05-05,162.33,165.54,161.91,165.16,1193307,0
2014-05-06,164.44,164.89,163.31,163.34,996572,0
2014-05-07,163.05,164.33,162.18,162.92,1242446,0
2014-05-08,163.29,163.99,162.03,163.22,1372539,0
2014-05-09,162.46,167.41,162.27,167.38,2047216,0
2014-05-12,168.41,170.63,168.09,170.56,1642822,0
2014-05-13,176.21,177.18,173.84,176.21,3373968,0
2014-05-14,173.61,175.96,173.61,174.44,1613363,0
2014-05-15,173.67,174.31,172.56,173.84,1627903,0
2014-05-16,172.79,174.59,172.13,174.45,1062766,0
2014-05-19,174.06,177.42,173.99,176.88,1607349,0
2014-05-20,176.74,177.44,175.1,176.05,932423,0
2014-05-21,176.47,179.79,176.44,179.41,1331929,0
2014-05-22,179.68,181.51,179.1,179.7,1349584,0
2014-05-23,180.22,180.51,178.91,179.86,1865873,0
2014-05-27,179.4,180.24,178.78,179.5,1273984,0
2014-05-28,178.66,180.48,177.27,178.88,1124379,0
2014-05-29,179.26,184.78,178.78,184.59,1883836,0
2014-05-30,184.46,185.72,183.47,185.62,1300302,0
2014-06-02,185.82,186.23,184.82,185.81,1108387,0
2014-06-03,185.98,187.99,185.15,187.6,1834151,0
2014-06-04,187.1,187.47,184.56,185.73,1318327,0
2014-06-05,186.49,186.8,184.77,184.91,1255851,0
2014-06-06,185.72,185.87,184.36,184.98,1287812,0
2014-06-09,184.82,185.67,182.95,183.01,883245,0
2014-06-10,182.29,183.39,180.86,181.92,1107378,0
2014-06-11,181.32,183.75,180.35,183.47,1153982,0
2014-06-12,182.61,183.15,178.72,179.62,1275049,0
2014-06-13,179.68,180.38,178.4,178.99,881221,0
2014-06-16,179.1,179.81,178.14,178.94,967237,0
2014-06-17,178.19,181.37,177.69,180.99,1051477,0
2014-06-18,180.88,182.03,178.87,181.58,1022250,0
2014-06-19,182.29,183.2,180.31,181.62,918186,0
2014-06-20,181.79,182.8,180.33,181.82,1428223,0
2014-06-23,181.16,183,180.43,182.53,943687,0
2014-06-24,178.1,183.03,178.1,180.76,953329,0
2014-06-25,180.82,184.24,179.73,183.63,991189,0
2014-06-26,183.75,185.19,183.68,184.35,1052274,0
2014-06-27,184.48,185.48,184.14,185.16,1057368,0
2014-06-30,185.24,185.29,182.1,182.54,1370122,0
2014-07-01,182.82,186.36,182.26,185.68,1477296,0
2014-07-02,185.24,186.92,185.08,185.66,941476,0
2014-07-03,185.63,186.45,184.72,186.21,495931,0
2014-07-07,186.14,186.94,185.09,185.83,911552,0
2014-07-08,185.34,186.2,181.99,184.27,1223905,0
2014-07-09,184.6,186.22,183.57,185.92,1092391,0
2014-07-10,184.45,186.05,183.55,185.23,859380,0
2014-07-11,185.23,185.5,183.84,185.21,504867,0
2014-07-14,186.21,186.87,185.16,186.62,760942,0
2014-07-15,186.17,186.56,184.28,185.02,978221,0
2014-07-16,185.82,185.82,183.49,184.68,834347,0
2014-07-17,184.54,186.7,184.29,184.96,1150444,0
2014-07-18,185.16,187.73,184.46,187.66,1400284,0
2014-07-21,187.44,187.44,184.31,184.71,1042416,0
2014-07-22,185.02,187.26,184.95,187.01,695013,0
2014-07-23,186.91,187.68,186,186.89,665680,0
2014-07-24,189.69,190.94,187.87,189.75,1475861,0
2014-07-25,189.38,191.34,187.7,188,644983,0
2014-07-28,188.02,188.19,185.99,187.63,621710,0
2014-07-29,187.87,188.8,186.75,187.3,756566,0
2014-07-30,187.78,188.58,186.59,187.46,1116270,0
2014-07-31,189.33,192.02,187.68,188.06,2594794,0
2014-08-01,189.19,191.67,186.45,191.57,2263177,0
2014-08-04,192.17,192.53,187.91,189.84,1367062,0
2014-08-05,188.3,189.67,187.2,188.01,1102811,0
2014-08-06,187.28,189.16,186.04,186.65,1043389,0
2014-08-07,186.96,187.18,182.17,182.9,1466276,0
2014-08-08,183.18,186.19,182.66,186.05,983650,0
2014-08-11,186.33,188.75,186.32,187.5,918166,0
2014-08-12,186.23,187.47,184.15,184.43,1289735,0
2014-08-13,185.75,186.79,185.07,185.97,840861,0
2014-08-14,186.63,188.51,186.63,188.34,826370,0
2014-08-15,188.93,189.66,186,187.36,872736,0
2014-08-18,187.79,188.74,186.9,188.32,603174,0
2014-08-19,188.38,190.72,188.24,190.33,737507,0
2014-08-20,189.87,190.64,189.18,189.76,491545,0
2014-08-21,190.03,190.56,189.13,189.62,707882,0
2014-08-22,189.73,190.11,187.84,188.2,982854,0
2014-08-25,189.29,190.84,188.27,190.08,712301,0
2014-08-26,189.98,190.39,189.19,189.94,576032,0
2014-08-27,190.25,190.25,187.63,188.24,635503,0
2014-08-28,187.78,189.79,187.78,189.46,601650,0
2014-08-29,190.37,191.49,189.39,191.41,822593,0
2014-09-02,191.38,191.7,189.43,191.69,855259,0
2014-09-03,193.2,193.45,190.66,191.36,631092,0
2014-09-04,191.78,193.32,191.21,192.03,1007304,0
2014-09-05,191.93,194.64,191.5,194.64,1015987,0
2014-09-08,194.7,196.28,194.55,195.91,880521,0
2014-09-09,195.88,196.26,192.61,192.81,920638,0
2014-09-10,192.62,193.56,191.56,191.91,712209,0
2014-09-11,191.53,191.93,189.43,190.08,1054014,0
2014-09-12,190.38,190.76,188.39,188.89,1134130,0
2014-09-15,189.51,189.65,187.46,188.22,649007,0
2014-09-16,187.31,191.84,186.75,191.68,1068508,0
2014-09-17,191.68,192.52,190.33,191.92,737570,0
2014-09-18,191.98,193.32,191.39,192.34,573282,0
2014-09-19,193.66,193.92,192.05,192.16,1010552,0
2014-09-22,191.22,191.68,189.66,190.69,643864,0
2014-09-23,192.39,192.39,189.62,191.07,867004,0
2014-09-24,191.48,193.78,191.04,193.61,1052216,0
2014-09-25,192.84,193.07,189.96,190.39,637429,0
2014-09-26,190.54,191.7,189.57,191.18,652905,0
2014-09-29,190.29,193.16,190.03,192.84,1043644,0
2014-09-30,192.82,193.66,190.72,191.05,827645,0
2014-10-01,191.3,191.37,188.39,189,748693,0
2014-10-02,189.21,192.56,188.84,191.23,972514,0
2014-10-03,192.66,197.18,191.9,195.88,1254494,0
2014-10-06,196.28,196.57,192.37,192.94,1089914,0
2014-10-07,191.43,192.32,190.03,190.07,782503,0
2014-10-08,191.26,196.1,190.73,196.01,1149473,0
2014-10-09,195.87,196.25,192.13,192.19,1258461,0
2014-10-10,192.27,194.54,190.33,190.35,1427975,0
2014-10-13,190.4,190.4,186.07,186.12,1213872,0
2014-10-14,186.44,187.42,182.45,185.1,1394924,0
2014-10-15,182.06,183.59,174.95,181.58,2350111,0
2014-10-16,178.63,183.89,178.19,181.88,1647081,0
2014-10-17,184.81,188.72,184.01,187.68,1315221,0
2014-10-20,186.76,189.67,186.76,189.5,935575,0
2014-10-21,191.13,194.36,191.13,193.25,1431758,0
2014-10-22,193.72,194.21,191.75,191.95,808295,0
2014-10-23,194.49,196.21,193.62,195.05,1003536,0
2014-10-24,194.9,197.61,194.34,197.09,790068,0
2014-10-27,197.67,199.58,197.09,198.95,1605932,0
2014-10-28,198.76,200.99,195.06,197.46,2056980,0
2014-10-29,192.36,198.09,191.38,194.75,2353228,0
2014-10-30,194.95,200.48,194.14,199.7,1286839,0
2014-10-31,202.74,203.06,199.41,199.63,1473451,0
2014-11-03,200.2,201.11,198.93,199.61,864434,0
2014-11-04,199.67,200.72,197.91,199.57,710926,0
2014-11-05,201.14,202.1,196.76,197.86,1204808,0
2014-11-06,198.35,199.39,196.72,198.91,681731,0
2014-11-07,198.31,198.43,194.5,195.6,949385,0
2014-11-10,196.24,197.96,194.47,197.54,725565,0
2014-11-11,197.59,199.37,196.44,199.34,912358,0
2014-11-12,198.6,199.98,197.72,199.35,911854,0
2014-11-13,199.15,201.16,198.92,200.98,883841,0
2014-11-14,200.33,201.48,199.38,201.41,1014094,0
2014-11-17,200.25,202,199.52,200.57,918314,0
2014-11-18,200.57,204.14,199.75,204.13,1321929,0
2014-11-19,203.18,204.14,201.09,202.42,916488,0
2014-11-20,201.21,203.3,199.86,201.16,870485,0
2014-11-21,202.58,203.96,200.29,201.33,783110,0
2014-11-24,201.73,205.93,201.72,205.81,1221142,0
2014-11-25,205.48,205.55,203.83,205.07,794239,0
2014-11-26,205.3,205.64,203.44,204.62,726882,0
2014-11-28,204.76,207.55,204.66,207.06,498706,0
2014-12-01,206.66,206.66,204.12,205.17,870730,0
2014-12-02,204.92,207.63,204.88,207.01,971045,0
2014-12-03,206.91,208.22,206.11,207.8,724158,0
2014-12-04,208.03,209.04,206.21,208.12,608258,0
2014-12-05,208.3,209.19,207.2,208.92,566908,0
2014-12-08,209.01,210.63,207.77,209.07,1025343,0
2014-12-09,206.37,208.3,204.74,206.59,1675404,0
2014-12-10,207.06,207.69,204.31,204.5,926687,0
2014-12-11,205.77,208.41,205.37,205.92,743583,0
2014-12-12,204.39,205.91,201.7,201.73,855542,0
2014-12-15,202.19,204.49,201.2,202.79,974653,0
2014-12-16,201.92,204.48,197.8,197.91,1271356,0
2014-12-17,199.11,202.82,198.49,201.68,1080764,0
2014-12-18,204.13,208.27,203.47,208.27,1081539,0
2014-12-19,209.42,210.51,205.99,207.42,1560978,0
2014-12-22,207.77,209.48,206.62,207.9,730811,0
2014-12-23,208.08,209.09,205.12,205.55,1015129,0
2014-12-24,205.77,207.12,205.2,206.11,331961,0
2014-12-26,206.3,207.78,206.22,206.45,342626,0
2014-12-29,205.55,207.5,205.51,206.48,485648,0
2014-12-30,206.6,207.68,205.77,205.94,681059,0
2014-12-31,206.83,207.65,203.77,203.96,696432,0
2015-01-02,205.41,206.24,202.11,203.59,801822,0
2015-01-05,202.74,206.53,202.44,205.26,1284151,0
2015-01-06,205.36,208.3,203.22,204.8,1218710,0
2015-01-07,206.51,211.44,205.78,211,1183981,0
2015-01-08,212.4,214.23,211.26,213.39,1694850,0
2015-01-09,213.67,214.32,212.46,212.87,754233,0
2015-01-12,213.93,214.11,210.13,210.92,733980,0
2015-01-13,213.37,214.42,209.29,210.91,917521,0
2015-01-14,209.43,211.55,208.8,209.81,743173,0
2015-01-15,209.91,210.57,207.51,207.6,992175,0
2015-01-16,206.82,210.49,205.46,210.26,938256,0
2015-01-20,212.26,212.26,208.44,211.12,877424,0
2015-01-21,210.04,212.37,209.72,211.47,764836,0
2015-01-22,211.25,215.18,209.48,215.07,959374,0
2015-01-23,215.04,215.85,213.66,213.85,626071,0
2015-01-26,213.3,215.23,211.97,215.12,702846,0
2015-01-27,213.83,215.25,211.91,213.89,763279,0
2015-01-28,215.24,219.02,213.8,214.12,1894311,0
2015-01-29,213.74,215.92,212.55,215.7,1132383,0
2015-01-30,214.83,215.32,208.52,208.94,1376899,0
2015-02-02,209.12,211.15,206.93,211.08,1088976,0
2015-02-03,211.48,212.31,205.36,209.42,1738750,0
2015-02-04,208.73,210.06,206.96,207.14,1713789,0
2015-02-05,208.77,213.48,208.64,212.07,2441492,0
2015-02-06,217.44,221.12,214.93,218.85,2136619,0
2015-02-09,217.16,217.36,211.99,214.44,1796547,0
2015-02-10,216.25,219,215.16,218.55,1256192,0
2015-02-11,217.76,221.06,217.47,219.82,1050329,0
2015-02-12,221.06,221.06,219.04,220.84,692735,0
2015-02-13,219.85,221.04,218.68,220.95,594336,0
2015-02-17,220.78,222.82,220.41,222.1,1067070,0
2015-02-18,221.9,222.52,220.1,221.7,641458,0
2015-02-19,221.33,223.06,220.33,221.41,662625,0
2015-02-20,221,225.29,220.67,225.16,841238,0
2015-02-23,225.49,226.3,224.56,225.8,875342,0
2015-02-24,225.8,227,225.16,226.18,883245,0
2015-02-25,226.63,227.5,225.5,225.59,854948,0
2015-02-26,225.2,227.42,224.74,225.68,1402189,0
2015-02-27,225.38,227.34,224.59,224.94,667945,0
2015-03-02,224.75,226.61,223.88,224.47,1153175,0
2015-03-03,224.91,225.17,221.9,223.94,802099,0
2015-03-04,223.49,224.7,221.18,223.92,829651,0
2015-03-05,224.98,226.24,224.18,225.43,624680,0
2015-03-06,224.98,224.98,220.4,220.9,1090238,0
2015-03-09,221.3,222.18,218.91,221.65,806366,0
2015-03-10,219.75,220.19,214.41,217.22,1112709,0
2015-03-11,217.81,219.32,217.11,218.52,778611,0
2015-03-12,219.71,221.64,219.64,221.38,568860,0
2015-03-13,221,222.56,219.45,220.94,548118,0
2015-03-16,222.63,226.34,221.97,225.76,839311,0
2015-03-17,224.3,225.11,222.46,224.45,567130,0
2015-03-18,223.77,225.8,222.47,225.18,1120842,0
2015-03-19,224.96,225.19,220.67,222.04,1575726,0
2015-03-20,224.37,226.43,222.43,226.16,1314326,0
2015-03-23,226.44,228.86,225.49,226.48,943220,0
2015-03-24,226.1,227.46,224.54,224.64,678667,0
2015-03-25,224.5,226.45,221.82,221.82,972908,0
2015-03-26,221.44,225.45,219.94,222.33,1318699,0
2015-03-27,221.89,224.11,221.4,222.39,827719,0
2015-03-30,224.25,225.72,223.06,225.37,548627,0
2015-03-31,224.54,226.51,222.47,222.47,782805,0
2015-04-01,222.03,222.78,217.62,219.03,1245698,0
2015-04-02,219.04,221.22,218.4,219.84,748516,0
2015-04-06,218.36,221.99,218.36,220.73,806876,0
2015-04-07,221.44,222.16,217.97,218.18,827506,0
2015-04-08,217.98,218.84,215.91,218.81,1507911,0
2015-04-09,218.89,220.78,218.03,219.6,1161316,0
2015-04-10,219.28,221.2,218.99,220.64,713439,0
2015-04-13,220.73,223.01,220.27,220.28,848358,0
2015-04-14,220.5,222.53,218.81,222.29,965079,0
2015-04-15,222.83,224.13,221.54,221.95,723802,0
2015-04-16,222.28,223.86,221.16,222.84,849468,0
2015-04-17,221.45,224.65,219.68,224.28,1479444,0
2015-04-20,225.25,227.62,224.74,225.46,1127355,0
2015-04-21,226.96,227.82,226.14,227.48,953010,0
2015-04-22,227.42,228.08,226.59,227.46,815120,0
2015-04-23,225.87,226.48,223.7,225.34,1662557,0
2015-04-24,225.44,226.78,224.04,225.43,822893,0
2015-04-27,226.78,227.01,223.07,223.43,927664,0
2015-04-28,223.15,224.84,220.51,224.76,866398,0
2015-04-29,223.27,225.21,221.15,221.7,1289314,0
2015-04-30,222.01,224.94,219.04,219.72,1339235,0
2015-05-01,220.63,221.8,218.74,221.24,904889,0
2015-05-04,221.33,223.39,221.33,222.19,655179,0
2015-05-05,221.54,222.08,218.57,219.1,852222,0
2015-05-06,218.79,220.25,217.41,219.22,933954,0
2015-05-07,219.28,221.22,218.81,220.14,811390,0
2015-05-08,222.35,225.79,221.58,225.31,1079562,0
2015-05-11,225.1,226.55,223.92,224.78,835345,0
2015-05-12,223.92,226.25,222.41,225.77,1473008,0
2015-05-13,229.14,232.11,227.95,228.55,2090760,0
2015-05-14,230.21,235.64,229.98,235.54,1487373,0
2015-05-15,235.84,236.95,235.21,235.98,971862,0
2015-05-18,236.49,238.88,236.02,238.74,1029866,0
2015-05-19,238.82,239.6,238.02,238.59,842319,0
2015-05-20,238.34,239.43,237.03,237.83,778640,0
2015-05-21,237.05,237.46,234.54,235.5,1384074,0
2015-05-22,235.51,237.77,235.07,236.66,741196,0
2015-05-26,235.5,236.95,233.15,233.95,945142,0
2015-05-27,233.59,235.68,233.19,235.27,783388,0
2015-05-28,234.42,235.66,233.4,233.93,846182,0
2015-05-29,234.5,235.51,233.13,233.32,1310768,0
2015-06-01,233.52,235.26,231.69,234.35,652346,0
2015-06-02,233.99,235.15,231.46,232.73,831632,0
2015-06-03,232.76,234.02,231.72,233.11,567030,0
2015-06-04,232.41,233.39,230.41,231.09,660509,0
2015-06-05,230.9,231.96,229.41,231.8,631461,0
2015-06-08,231.36,232.35,229.82,229.82,837037,0
2015-06-09,230.41,230.98,229.16,230.39,693392,0
2015-06-10,230.43,232.55,229.3,232.3,725855,0
2015-06-11,234.13,235.3,233.39,233.94,811291,0
2015-06-12,233.75,233.94,231.32,231.48,840593,0
2015-06-15,230.23,231.38,229.08,230.17,814895,0
2015-06-16,230.42,231.36,229.44,230.82,942672,0
2015-06-17,231.36,232.33,229.48,230.16,706419,0
2015-06-18,229.81,232.79,229.68,232.39,1320206,0
2015-06-19,232.05,233.24,231.87,232.2,809005,0
2015-06-22,233.87,234.82,231.92,232.11,573161,0
2015-06-23,232.78,232.83,230.58,231.89,647108,0
2015-06-24,231.36,232.11,226.96,226.97,1369264,0
2015-06-25,227.19,228.54,225.27,225.78,1495313,0
2015-06-26,226.56,226.91,224.11,224.4,1283742,0
2015-06-29,222.59,224.3,220.72,220.81,1239662,0
2015-06-30,222.31,222.64,219.55,221.34,1418049,0
2015-07-01,223.39,223.72,221.54,222.29,942773,0
2015-07-02,223.29,223.63,219.55,220.79,937591,0
2015-07-06,218.8,221.71,218.18,221.11,1073289,0
2015-07-07,222.16,224.79,220.31,224.7,1498055,0
2015-07-08,223.05,223.84,220.75,221.05,1168562,0
2015-07-09,223.87,224.53,222.75,223.39,1275109,0
2015-07-10,226.45,226.58,225.12,226.01,844758,0
2015-07-13,228.14,228.4,225.9,227.84,669143,0
2015-07-14,228.05,230.26,226.61,230.23,955797,0
2015-07-15,230.1,231.55,227.38,230.82,934322,0
2015-07-16,232.92,233.19,230.6,231.38,845266,0
2015-07-17,230.8,232.03,229.66,230.84,970907,0
2015-07-20,231.6,231.6,229.65,230.93,832162,0
2015-07-21,231.32,231.34,227.01,228.9,958008,0
2015-07-22,228.85,231.59,228.47,231.49,965423,0
2015-07-23,231.42,231.45,225.47,225.93,1303853,0
2015-07-24,226.55,226.84,222.74,223.16,924996,0
2015-07-27,222.23,223.12,220.72,221.29,971822,0
2015-07-28,222.72,223.46,220.29,223.24,1094112,0
2015-07-29,223.8,224.11,220.6,223.34,1422503,0
2015-07-30,218.05,219.36,212.25,213.99,4700860,0
2015-07-31,214.73,217.32,213.61,217.16,2114788,0
2015-08-03,218.11,220.18,217.16,220.03,1781123,0
2015-08-04,219.8,220.72,218.57,219.46,914434,0
2015-08-05,221.26,221.26,218.7,219.95,939724,0
2015-08-06,219.88,220.15,214.86,215.02,1198430,0
2015-08-07,214.76,215,210.44,212.79,1934399,0
2015-08-10,214.25,215.62,212.82,213.97,952117,0
2015-08-11,213,213.77,210.26,212.18,899323,0
2015-08-12,210.64,212.28,208.77,211.84,1177704,0
2015-08-13,211.87,213.04,210.9,210.98,854509,0
2015-08-14,210.94,212.18,209.89,211.94,646595,0
2015-08-17,210.94,213.05,209.12,212.94,1271555,0
2015-08-18,212.44,213.07,210.56,212.17,1016004,0
2015-08-19,210.59,213.55,209.6,212.17,1096245,0
2015-08-20,210.15,210.93,207.06,207.22,959531,0
2015-08-21,205.38,206.23,199.01,199.4,1993310,0
2015-08-24,188.91,199.16,157.63,194.74,2709799,0
2015-08-25,200.31,201.72,185.25,185.51,4468979,0
2015-08-26,191.49,195.3,186,194.83,4301286,0
2015-08-27,197.26,198.15,192.4,195.79,2388520,0
2015-08-28,196.2,198.19,195.23,197.98,1923461,0
2015-08-31,197.98,200.33,194.24,194.8,2209789,0
2015-09-01,192.25,196.23,190.3,193.02,2450679,0
2015-09-02,195.72,197.19,192.98,194.24,1636016,0
2015-09-03,195.41,196.71,191.43,192.23,2100248,0
2015-09-04,190.5,191.83,187.28,190.12,2286266,0
2015-09-08,193.59,194.06,190.87,192.63,1678615,0
2015-09-09,194.55,196.1,189.89,190.14,2099438,0
2015-09-10,189.9,193.5,188.29,192.36,2945099,0
2015-09-11,191.49,194.97,191.42,194.86,1500409,0
2015-09-14,195.24,195.51,192.65,193.85,1328693,0
2015-09-15,194.58,197.92,192.91,197.59,1560337,0
2015-09-16,199.84,202.11,198.31,201.35,2502610,0
2015-09-17,201.13,204.59,199.82,201.81,1466081,0
2015-09-18,200.9,205.12,199.21,200.85,2522590,0
2015-09-21,200.99,203.73,197.88,198.47,1762700,0
2015-09-22,196.06,196.59,193.06,196.18,1726591,0
2015-09-23,195.97,197.11,194.33,195.43,782891,0
2015-09-24,194.02,195.32,190.76,194.47,1421510,0
2015-09-25,195.47,196.05,188.65,189.53,2202283,0
2015-09-28,188.92,189.6,180.11,181.67,3176149,0
2015-09-29,182.57,184.53,180.64,182.18,2500276,0
2015-09-30,183.28,184.59,180.07,182.44,1811789,0
2015-10-01,182.17,183.61,180.43,183.47,2037263,0
2015-10-02,181.61,183.92,179.6,183.91,1857433,0
2015-10-05,184.61,187.72,183.37,187.04,1986462,0
2015-10-06,186.89,187,180.02,181.41,2174087,0
2015-10-07,181.9,183.01,180.02,182.39,2521587,0
2015-10-08,181.83,184.4,180.8,183.66,2039492,0
2015-10-09,183.59,187.73,183.5,187.28,2822712,0
2015-10-12,187.2,188.61,186.54,187.93,1259599,0
2015-10-13,187.86,191.63,187.42,189.21,2110898,0
2015-10-14,188.63,190.47,186.29,187.11,1596335,0
2015-10-15,187.58,191.26,187.22,191.02,1564105,0
2015-10-16,192.18,193.17,190.48,192.46,1067722,0
2015-10-19,191.85,193.92,191.1,192.11,1008489,0
2015-10-20,192.21,192.47,185.96,186.66,2479352,0
2015-10-21,187.65,187.72,181.64,183.99,2268515,0
2015-10-22,185.01,185.37,175.04,178.9,3691940,0
2015-10-23,180.13,184.77,179.84,184.33,2258677,0
2015-10-26,184.07,187.13,182.97,186.87,1574247,0
2015-10-27,186.38,189.62,166.61,179.13,5575136,0
2015-10-28,179.2,180.26,173.52,179.83,2868962,0
2015-10-29,184.51,185.35,177.87,183.62,2827987,0
2015-10-30,183.57,183.57,175.51,176.29,3795903,0
2015-11-02,177.38,180.64,176.6,178.1,2403909,0
2015-11-03,178.13,180.92,176.29,180.78,1837091,0
2015-11-04,180.24,181.39,176.76,179.34,2333898,0
2015-11-05,179.27,183.62,178.32,183.34,2024888,0
2015-11-06,185.82,186.7,178.9,181.16,1970117,0
2015-11-09,180.59,181.69,177.98,180.54,2756308,0
2015-11-10,180.85,182.82,178.99,182.07,1614008,0
2015-11-11,182.46,183.24,180.33,180.88,1739474,0
2015-11-12,180.41,182.39,177.44,177.57,1468561,0
2015-11-13,176.96,179.83,176.96,177.36,1516332,0
2015-11-16,177.36,180.02,176.51,179.77,2018193,0
2015-11-17,180.2,184.37,177.98,182.88,1786534,0
2015-11-18,183,186.89,182.09,186.6,2679293,0
2015-11-19,184.86,186.22,182.06,182.76,1595446,0
2015-11-20,183.84,187.33,183.43,187.01,1838464,0
2015-11-23,187.26,187.44,185.91,187.03,1345025,0
2015-11-24,185.51,187.62,185.51,187.13,1452534,0
2015-11-25,186.94,187.93,186.28,186.9,1127666,0
2015-11-27,187.45,189.49,186.14,187.96,407521,0
2015-11-30,187.95,188.59,186.66,186.96,1347190,0
2015-12-01,187.76,189.02,186.68,188.84,1619564,0
2015-12-02,189.04,190.68,187.12,187.6,1379458,0
2015-12-03,187.66,189.56,184.73,187.91,2705406,0
2015-12-04,188.59,189.94,187.32,188.14,1257660,0
2015-12-07,188.2,188.48,184.73,186.59,1697507,0
2015-12-08,185.13,187.72,183.58,186.52,1783869,0
2015-12-09,185.47,188.37,183.64,184.71,1722118,0
2015-12-10,185.62,189,183.68,188.08,1320553,0
2015-12-11,186.33,188.6,186.15,187.82,2116693,0
2015-12-14,187.95,189.02,186.18,188.18,1555738,0
2015-12-15,189.82,190.56,184.41,184.79,1688189,0
2015-12-16,186.04,188.75,183.59,188.32,1403397,0
2015-12-17,188.63,189.73,187.48,187.63,949676,0
2015-12-18,186.97,193.17,186.33,190.96,3048443,0
2015-12-21,191.94,193.23,190.57,192.83,1639476,0
2015-12-22,193.01,195.06,192.15,194.81,1642849,0
2015-12-23,195.39,198.37,194.9,197.98,1377875,0
2015-12-24,197.09,197.78,196.5,196.89,501644,0
2015-12-28,196.89,198.4,196.13,197.75,791456,0
2015-12-29,199.32,199.66,197.36,197.8,871307,0
2015-12-30,198.03,198.95,195.66,196.23,883516,0
2015-12-31,196.02,198.05,194.73,194.74,2001320,0
2016-01-04,191.15,193.19,190.42,192.22,1400688,0
2016-01-05,192.7,194.36,192.15,193.03,1029210,0
2016-01-06,189.45,191.27,188.92,190.66,1488607,0
2016-01-07,187.36,187.93,185.3,185.43,1933338,0
2016-01-08,186.08,187,179.69,180.07,1760019,0
2016-01-11,166.85,168.63,159.75,161.49,9293665,0
2016-01-12,162.7,164.55,161.05,161.94,3504388,0
2016-01-13,161.81,163.87,154.33,155.85,4176184,0
2016-01-14,155.65,164.11,155.56,162.7,3108310,0
2016-01-15,159.49,163.07,156.8,162.92,3465965,0
2016-01-19,164.4,167.83,162.95,167.29,3598884,0
2016-01-20,164.65,168.49,160.28,167.85,3535149,0
2016-01-21,167.85,170.33,166.47,168.3,2190279,0
2016-01-22,170.13,171.45,167.42,168.03,2439087,0
2016-01-25,168.6,170.73,167.65,168.02,2038658,0
2016-01-26,169.56,169.56,164.94,168.83,1817084,0
2016-01-27,167.81,169.29,164.04,164.82,2365009,0
2016-01-28,152.85,168.7,150.3,158.1,4248111,0
2016-01-29,158.47,161,155.63,158.96,2907331,0
2016-02-01,157.79,158.43,154.34,157.27,2676439,0
2016-02-02,156.15,157.94,153.05,153.05,3242062,0
2016-02-03,154.51,154.99,147.35,150.45,4352827,0
2016-02-04,149.82,155.79,147.66,151.88,2707847,0
2016-02-05,150.12,154.41,148.93,152.43,2705996,0
2016-02-08,151.3,151.73,147.39,149.55,2781248,0
2016-02-09,148.04,151.25,146.42,148.48,2012381,0
2016-02-10,149.03,153.35,148.62,151.06,2348001,0
2016-02-11,148.81,150.14,146.67,148.13,3044495,0
2016-02-12,149.6,150.26,146.88,149.12,1923387,0
2016-02-16,150.08,151.71,148.74,150.67,1451094,0
2016-02-17,152.11,155.92,152.08,153.6,2169062,0
2016-02-18,153.2,154.69,152.94,153.98,1304611,0
2016-02-19,153.74,153.74,151.23,152.34,1421237,0
2016-02-22,153.58,154.74,152.78,154.45,779271,0
2016-02-23,154.02,154.16,151.87,152.06,1286913,0
2016-02-24,151.36,153.27,150.01,152.73,1078213,0
2016-02-25,153.96,154.84,151.58,153.41,1156724,0
2016-02-26,154.3,156.97,152.9,155.07,931447,0
2016-02-29,154.85,156.27,153.59,153.92,1889157,0
2016-03-01,153.01,154.94,152.76,154.94,1221295,0
2016-03-02,154.63,159.97,154.19,156.98,1706510,0
2016-03-03,156.45,161.27,155.95,160.93,1497371,0
2016-03-04,160.82,163.14,160.65,161,1126351,0
2016-03-07,160.23,162.18,159.9,161.27,970024,0
2016-03-08,160.31,160.86,155.85,157.09,1790766,0
2016-03-09,158.27,161.75,157.62,160.11,1294878,0
2016-03-10,160.9,161.89,157.96,159.39,1347833,0
2016-03-11,160.36,164.95,160.06,164.61,1133832,0
2016-03-14,164.59,165.33,162.18,163.21,932441,0
2016-03-15,161.04,161.52,155.08,155.59,1708146,0
2016-03-16,154.88,156.46,153.54,154.3,1669440,0
2016-03-17,153.33,154,147.97,150.04,3490931,0
2016-03-18,150.35,158.31,149.9,156.6,2878595,0
2016-03-21,156.25,156.98,153.68,155.15,1510586,0
2016-03-22,154.66,155.73,153.33,154.9,1287794,0
2016-03-23,155.29,156.35,153.22,153.35,1402359,0
2016-03-24,152.37,156.69,152.29,155.58,1523926,0
2016-03-28,155.58,156.22,153.63,154.82,1371560,0
2016-03-29,154.84,157.3,154.18,157.16,1455470,0
2016-03-30,157.29,158.26,155.83,156.02,1046328,0
2016-03-31,156.25,158.11,155.4,155.54,1212292,0
2016-04-01,155.04,156.19,153.87,155.7,947424,0
2016-04-04,155.53,160.01,155.29,156.5,1203685,0
2016-04-05,154.66,155.85,152.67,153.02,1189213,0
2016-04-06,153.59,161.65,153.47,161.44,1665147,0
2016-04-07,160.57,161.29,158.11,159.51,1494444,0
2016-04-08,160.47,161.57,159.07,160.43,1151695,0
2016-04-11,160.47,161.75,159.41,160.61,1347290,0
2016-04-12,161.17,163.42,160.58,162.55,1477390,0
2016-04-13,162.64,165.88,161.58,165.69,1349253,0
2016-04-14,165.15,167.63,163.72,166.75,1820941,0
2016-04-15,167.25,170.93,166.82,170.9,2359776,0
2016-04-18,170.05,172.54,168.99,172.12,1264422,0
2016-04-19,172.55,174.47,171.84,173.94,1470598,0
2016-04-20,174.49,176.52,173.11,175.61,1480029,0
2016-04-21,175.72,176.94,175.18,176.1,1091254,0
2016-04-22,176.72,177.36,174.76,176.32,1525982,0
2016-04-25,176.23,176.57,173.65,175.23,1355741,0
2016-04-26,175.41,176.76,175.03,175.24,975856,0
2016-04-27,175.26,176.61,174.54,176,1168211,0
2016-04-28,174.59,174.7,167.29,167.49,3081147,0
2016-04-29,166.6,167.39,164.62,166,2169132,0
2016-05-02,165.98,167.01,165.05,166.59,1571736,0
2016-05-03,164.95,168.23,164.6,166.32,1142663,0
2016-05-04,165.78,166.28,162.61,163.23,2150720,0
2016-05-05,169.94,176.57,167.64,170.83,4030914,0
2016-05-06,169.66,171.25,165.13,167.02,2108643,0
2016-05-09,167.68,171.1,167.55,170.36,1354271,0
2016-05-10,171.59,171.83,167.42,168.47,1295066,0
2016-05-11,167.69,170.11,166.86,167.05,1163732,0
2016-05-12,167.43,168.2,164.44,165.49,904379,0
2016-05-13,165.12,166.43,163.7,164.14,902380,0
2016-05-16,167.17,171.61,166.74,170.66,2248745,0
2016-05-17,170.27,173.48,168.4,171.63,1809888,0
2016-05-18,170.39,179.2,170.39,177.95,4042484,0
2016-05-19,177.6,181.94,176.47,179.01,3529798,0
2016-05-20,179.81,180.89,178.19,180.3,2558691,0
2016-05-23,177.94,179.59,176.35,176.72,1344177,0
2016-05-24,177.06,181.82,176.33,180.78,2093015,0
2016-05-25,180.95,183.58,180.15,180.93,2139255,0
2016-05-26,180.44,181.33,177.53,177.63,2060427,0
2016-05-27,177.57,180.22,177.09,179.27,1080636,0
2016-05-31,179.43,181.38,178.57,181.15,2739971,0
2016-06-01,179.74,183.5,178.71,182.81,1807021,0
2016-06-02,183.21,186.22,182.91,186.03,1697648,0
2016-06-03,185.35,186.67,184.18,184.73,1511901,0
2016-06-06,184.9,185.93,184.05,185.42,755899,0
2016-06-07,185.21,185.83,183.1,183.25,1157966,0
2016-06-08,183.46,186.26,181.99,185.98,1285824,0
2016-06-09,185.65,186.23,183.95,185.13,1369159,0
2016-06-10,183.57,184.8,182.92,183.74,1137821,0
2016-06-13,183.94,184.82,181.76,181.93,1454333,0
2016-06-14,181.29,181.88,178.7,179.85,1311479,0
2016-06-15,180.82,180.94,178.93,179.25,1202173,0
2016-06-16,177.33,178.53,174.95,178.08,1195380,0
2016-06-17,178.25,178.71,175.22,176.12,1537284,0
2016-06-20,178.27,179.73,177.63,178.2,1484409,0
2016-06-21,179.21,179.31,177.25,177.6,739863,0
2016-06-22,177.4,181.01,177.35,179.83,1118232,0
2016-06-23,181.65,183.09,181.22,182.29,1171478,0
2016-06-24,175.71,177.53,174.63,175.41,1649126,0
2016-06-27,173.12,173.87,169.57,171.02,1624468,0
2016-06-28,172.74,176.2,172.74,174.94,1624744,0
2016-06-29,178.27,182.35,176.69,181.63,1739912,0
2016-06-30,181.78,185.02,180.83,184.91,1595724,0
2016-07-01,185.27,188.58,185.09,186.34,1059678,0
2016-07-05,185.02,186.34,184.32,185.72,926505,0
2016-07-06,185.15,190.31,183.7,190.1,2115324,0
2016-07-07,190.1,191.8,188.31,189.42,1267198,0
2016-07-08,190.53,191.57,190.09,190.99,1505147,0
2016-07-11,190.92,192.09,190.12,191.65,1462236,0
2016-07-12,192.18,195.17,192.04,193.65,1512084,0
2016-07-13,194.69,196.21,193.86,195.56,1635572,0
2016-07-14,197.02,197.57,195.66,196.18,1073393,0
2016-07-15,196.82,197.19,194.39,195.3,942196,0
2016-07-18,195.46,196.08,194.26,195.85,822330,0
2016-07-19,194.76,196.87,194.69,196.12,934115,0
2016-07-20,196.19,197.41,196,196.58,895400,0
2016-07-21,196.58,197.08,194.1,194.67,1221122,0
2016-07-22,194.95,195.13,194,194.74,877806,0
2016-07-25,194.07,194.29,192.23,194.19,815960,0
2016-07-26,193.6,195.15,193.18,194.45,887517,0
2016-07-27,194.42,196.06,193.23,195.09,1050308,0
2016-07-28,189.53,195.08,189.1,191.64,2686161,0
2016-07-29,190.99,193.31,189.42,192.74,1453650,0
2016-08-01,193.38,193.56,189.95,190.29,1392851,0
2016-08-02,190.37,193.19,190.06,191.73,1889792,0
2016-08-03,191.24,193.49,191.14,193.32,1168568,0
2016-08-04,192.82,193.53,191.7,192.66,941147,0
2016-08-05,193.24,194.8,192.7,192.84,1038929,0
2016-08-08,193.13,193.53,191.98,193.28,776185,0
2016-08-09,193.59,195.09,193.36,194.46,774429,0
2016-08-10,194.46,194.66,193.13,193.83,955510,0
2016-08-11,194.7,195.03,193.47,194.79,768623,0
2016-08-12,194.45,194.67,192.63,193.42,640295,0
2016-08-15,193.53,195.24,193.28,194.3,702908,0
2016-08-16,193.64,194.26,193.03,193.19,505917,0
2016-08-17,193.26,194.2,191.78,193.96,953025,0
2016-08-18,193.52,194.13,192.4,192.61,1095843,0
2016-08-19,191.97,192.95,191.17,192.04,808632,0
2016-08-22,191.95,192.13,191.05,191.85,829623,0
2016-08-23,192.4,192.84,190.88,190.95,1058356,0
2016-08-24,190.98,191.78,186.88,187.29,1550704,0
2016-08-25,185.29,186.14,180.3,181.59,2925502,0
2016-08-26,181.98,182.4,180.11,181.08,1676982,0
2016-08-29,181.45,182.62,180.9,182.19,1189957,0
2016-08-30,182.06,182.43,180.82,181.6,1089835,0
2016-08-31,181.6,183.4,180.68,183.18,1441840,0
2016-09-01,183.28,183.28,180.71,181.84,802930,0
2016-09-02,182.61,183,181.24,181.55,673747,0
2016-09-06,182.07,183.58,180.98,183.25,1442999,0
2016-09-07,182.57,184.82,182.57,183.52,979070,0
2016-09-08,183.08,183.76,181.45,181.61,1364273,0
2016-09-09,180.01,180.39,174.65,174.72,2111388,0
2016-09-12,173.86,180.1,173.75,179.07,1916158,0
2016-09-13,177.09,178.05,173.41,174.47,2531228,0
2016-09-14,174.22,174.97,166.04,166.38,5871096,0
2016-09-15,166.52,168.51,162.69,167.65,5154778,0
2016-09-16,166.92,167.34,162.74,164.86,6045290,0
2016-09-19,164.68,165.38,163.2,163.71,2425712,0
2016-09-20,163.84,164.9,163.08,163.51,2178117,0
2016-09-21,164.11,165.47,163.02,165.1,1880217,0
2016-09-22,165.79,167.57,165.76,166.8,1965216,0
2016-09-23,166.63,167.68,164.83,165.77,1275350,0
2016-09-26,164.72,165.51,163.74,163.89,1493036,0
2016-09-27,163.89,165.7,163.89,165.06,1201803,0
2016-09-28,164.93,166.03,164.34,165.32,992956,0
2016-09-29,164.68,164.91,162.93,163.14,1455500,0
2016-09-30,163.68,165.9,162.28,165.44,2101530,0
2016-10-03,164.92,164.96,163.55,164.09,1173530,0
2016-10-04,164.66,165.47,163.91,164.37,1217584,0
2016-10-05,164.75,165.05,163.35,164.38,1567419,0
2016-10-06,163.55,163.68,162,163.46,1690273,0
2016-10-07,164.1,165.59,162.98,164.53,1266795,0
2016-10-10,164.87,165.42,163.5,164.04,1294335,0
2016-10-11,163.71,164.45,162.23,162.35,1913285,0
2016-10-12,163.03,164.15,161.1,161.27,1608732,0
2016-10-13,160.36,161.63,159.62,160.8,1561833,0
2016-10-14,161.42,161.96,159.69,159.73,986904,0
2016-10-17,159.94,160.06,158.56,159.4,1277318,0
2016-10-18,161.1,161.85,160.55,160.83,749542,0
2016-10-19,160.83,161.5,159.8,159.85,1180186,0
2016-10-20,159.74,161.29,159.54,160.68,1060153,0
2016-10-21,159.87,160.85,159.31,159.76,1610566,0
2016-10-24,160.7,161.49,158.99,159.02,1397785,0
2016-10-25,158.88,158.99,157.02,157.27,1562823,0
2016-10-26,156.74,157.69,154.7,157.34,1852213,0
2016-10-27,157.75,160.38,156.31,159.25,1938000,0
2016-10-28,128.79,129.82,113.64,123.14,28378195,0
2016-10-31,123.03,127.57,122.79,126.17,8594648,0
2016-11-01,126.17,129.14,125.31,128.26,4668695,0
2016-11-02,128.52,135.79,128.52,134.77,4689031,0
2016-11-03,135.95,137.77,128.32,128.58,5092511,0
2016-11-04,129.05,132.81,128.26,129.74,3532801,0
2016-11-07,131.7,134.21,130.96,133.46,2467049,0
2016-11-08,130.6,132.27,129.17,129.49,3633867,0
2016-11-09,140.2,150.58,134.14,140.57,5698245,0
2016-11-10,142.64,147.27,142.59,146.34,4054163,0
2016-11-11,145.59,146.8,140.25,141.92,2974521,0
2016-11-14,138.36,144.28,137.93,142.56,2850473,0
2016-11-15,142.47,143.31,141.05,141.76,2519576,0
2016-11-16,141.36,142.23,140.28,140.38,1851585,0
2016-11-17,140.3,141.29,139.84,140.38,2478001,0
2016-11-18,140.59,140.98,138.71,138.96,2561107,0
2016-11-21,139.46,141.09,139.04,140.25,2046743,0
2016-11-22,140.52,141.52,139.07,140.23,2304972,0
2016-11-23,137.59,140.51,136.75,140.17,2135994,0
2016-11-25,140.27,142.03,139.42,141.95,853073,0
2016-11-28,141.28,142.92,141.02,141.99,1560567,0
2016-11-29,141.87,142.6,140.34,140.42,1819351,0
2016-11-30,140.75,144.24,140.57,142.96,3272606,0
2016-12-01,142.59,143.83,141.82,142.23,1984207,0
2016-12-02,143.03,144.07,142.19,142.71,1915025,0
2016-12-05,143.07,145.49,142.2,144.15,2202157,0
2016-12-06,144.15,144.55,142.06,144.55,1919299,0
2016-12-07,141.85,142.6,136.02,140.79,4389597,0
2016-12-08,139.95,143.35,139.94,142.49,2923254,0
2016-12-09,143.23,146.9,141.66,145.39,2318463,0
2016-12-12,145.45,146.26,144.2,145.63,1795341,0
2016-12-13,145.93,147.72,145.5,147.11,1652421,0
2016-12-14,146.27,146.98,141.3,142.52,3461334,0
2016-12-15,142.84,143.25,140.46,141.51,2339220,0
2016-12-16,141.98,142.48,140.25,141.46,2391029,0
2016-12-19,142.1,143.15,139.6,140.73,1710928,0
2016-12-20,141.15,142,139.7,140.31,1613301,0
2016-12-21,140.31,142.21,139.85,140.76,1262418,0
2016-12-22,141.13,141.79,138.94,139.52,995999,0
2016-12-23,139.95,141.47,139.67,140.36,972063,0
2016-12-27,140.41,142.05,139.8,141.24,728041,0
2016-12-28,141.23,141.95,140.35,140.7,691008,0
2016-12-29,140.04,142.14,140.04,140.95,819579,0
2016-12-30,140.64,141.43,139.28,139.63,1211774,0
2017-01-03,139.58,148.23,139.58,146.57,2965291,0
2017-01-04,146.53,148.62,145.65,147.71,1909066,0
2017-01-05,146.41,147.07,144.33,145.64,1306704,0
2017-01-06,146.07,146.56,144.04,146.06,1342770,0
2017-01-09,145.49,147.15,144.8,145.98,1165736,0
2017-01-10,145.41,147.72,144.82,145.96,1191998,0
2017-01-11,145.64,146.69,140.27,142.35,2053633,0
2017-01-12,141.41,144.22,140.84,143.83,1305961,0
2017-01-13,144.66,146.9,144.21,146.32,1280369,0
2017-01-17,145.81,148.42,145.17,147.56,2323436,0
2017-01-18,149.35,149.57,147.31,148.86,1356826,0
2017-01-19,148.8,148.8,145.67,146.43,1127191,0
2017-01-20,146.64,150.93,146.64,149.39,3094829,0
2017-01-23,148.74,149.31,147.55,148.44,1799029,0
2017-01-24,147.8,148.09,146.8,147.44,1595653,0
2017-01-25,147.86,150.35,147.8,150.21,2889514,0
2017-01-26,140.18,143.46,136.76,137.73,7218128,0
2017-01-27,138.4,138.42,134.67,135.95,3374522,0
2017-01-30,136.21,136.58,133.38,136.31,3138351,0
2017-01-31,136.62,138.45,134.97,138.33,3127931,0
2017-02-01,138.88,139.68,137.89,139.21,2816673,0
2017-02-02,138.99,138.99,137.02,138.18,2717001,0
2017-02-03,137.99,138.89,137.04,138.02,3980893,0
2017-02-06,138.33,139.28,137.19,139,1588708,0
2017-02-07,139.4,141.3,138.26,139.11,1808293,0
2017-02-08,139.09,140.29,138.58,140.12,1133634,0
2017-02-09,140.3,140.7,137.95,138.89,1541699,0
2017-02-10,139.21,139.55,138.38,138.75,1228902,0
2017-02-13,139.73,140.19,138.98,139.67,1372081,0
2017-02-14,139.67,144.94,139.23,144.35,3569227,0
2017-02-15,145.43,148.97,143.9,148.64,2553090,0
2017-02-16,148.15,148.57,146.01,148.54,1600267,0
2017-02-17,148.06,149.65,147.24,149.36,1895000,0
2017-02-21,149.32,150.68,148.37,150,1320461,0
2017-02-22,149.12,150.1,148,148.17,1321650,0
2017-02-23,148.62,148.69,147.21,148.09,1274433,0
2017-02-24,148.05,149.98,146.85,149.96,1256274,0
2017-02-27,150.04,151.39,149.36,150.84,1573424,0
2017-02-28,150.35,150.44,147.93,149.52,2083895,0
2017-03-01,150.69,151.08,148.29,148.37,2912804,0
2017-03-02,148.3,150.6,147.68,149.55,1237122,0
2017-03-03,150,152.46,149.55,151.92,1455163,0
2017-03-06,151.11,151.31,148.88,149.63,1377536,0
2017-03-07,148.14,149.12,146.09,146.65,2351524,0
2017-03-08,147.23,150.93,146.72,147.24,2391263,0
2017-03-09,147.72,149.54,146.88,148.87,1385632,0
2017-03-10,149.47,149.71,146.75,147.08,1309341,0
2017-03-13,147.72,148.12,146.08,147.46,1653168,0
2017-03-14,147.34,148.64,146.41,146.52,908295,0
2017-03-15,147.22,148.18,145.63,147.67,2080066,0
2017-03-16,147.99,149.7,147,148.23,2231451,0
2017-03-17,148.87,148.87,147.07,147.34,1914719,0
2017-03-20,147.41,148.15,145.92,146.58,1421600,0
2017-03-21,146.9,147.11,144.95,145.41,1473546,0
2017-03-22,145.48,146.18,144.57,145.72,1062603,0
2017-03-23,145.69,147.01,144.88,145.23,973775,0
2017-03-24,145.12,145.82,143.28,145.04,1638614,0
2017-03-27,144.6,148.17,143.87,147.91,1256124,0
2017-03-28,147.41,149.49,147.17,149.27,1792841,0
2017-03-29,149.26,150.81,148.48,150.74,1881084,0
2017-03-30,150.24,150.76,148.41,148.88,1201574,0
2017-03-31,148.31,148.63,147.08,147.67,1740625,0
2017-04-03,147.79,148.27,145.2,145.58,2152008,0
2017-04-04,145.34,146.41,144.11,145.18,962943,0
2017-04-05,146.02,146.19,143.94,144.17,1032066,0
2017-04-06,143.86,144.7,143.44,144.26,1945495,0
2017-04-07,144.29,144.55,143.25,143.33,1298195,0
2017-04-10,143.3,145.27,142.79,144.9,1234115,0
2017-04-11,145,145.27,143.66,144.79,1174555,0
2017-04-12,144.04,144.66,142.77,143.31,1253137,0
2017-04-13,143.23,143.79,142.28,142.62,844197,0
2017-04-17,142.93,143.86,142.26,143.64,1186447,0
2017-04-18,138.43,138.56,134.86,137.04,5030968,0
2017-04-19,137.23,137.75,135.46,135.55,2266647,0
2017-04-20,136.17,137.9,135.42,137.1,1600335,0
2017-04-21,136.55,136.79,134.59,135.38,1342166,0
2017-04-24,136.7,136.88,135.21,135.61,1407613,0
2017-04-25,134.46,135.36,133.28,134.46,2478448,0
2017-04-26,134.95,136.43,134.62,135.49,1387166,0
2017-04-27,136.04,139.03,135.9,138.23,1803461,0
2017-04-28,138.14,138.43,137.13,137.73,1529552,0
2017-05-01,137.76,138.58,137.02,137.91,1288483,0
2017-05-02,138.38,139.33,136.61,138.65,1603397,0
2017-05-03,138.5,138.5,136.7,137.65,993367,0
2017-05-04,137.98,142.16,137.98,141.65,1676405,0
2017-05-05,141.68,142.15,140.32,140.9,925119,0
2017-05-08,141.28,141.53,139.85,140.31,857239,0
2017-05-09,141.03,142.31,140.86,141.92,1045257,0
2017-05-10,141.84,142.91,141.05,142.65,1373241,0
2017-05-11,142.01,146.07,141.72,145.11,1812006,0
2017-05-12,144.79,145.01,143.44,144,1411548,0
2017-05-15,143.78,146.59,143.66,144.74,1949600,0
2017-05-16,144.75,145,143.29,144.34,1144888,0
2017-05-17,142.02,144.15,141.2,141.47,1830328,0
2017-05-18,141.99,143.83,140.04,140.87,2024328,0
2017-05-19,152.45,155.16,151.39,152.4,7891934,0
2017-05-22,152.89,158.03,152.87,154.79,3383404,0
2017-05-23,156.91,159.36,156.83,158.36,2966037,0
2017-05-24,157.51,161.35,157.51,160.58,2714768,0
2017-05-25,160.58,162.74,159.86,161.71,2367219,0
2017-05-26,161.39,162.24,160.47,160.55,1130906,0
2017-05-30,159.88,163.09,159.86,161.46,1118621,0
2017-05-31,160.03,162.69,159.95,162.43,2006918,0
2017-06-01,162.28,165.56,161.9,165.54,2032078,0
2017-06-02,165.36,165.62,164.06,165.32,1512493,0
2017-06-05,165.78,165.8,163.89,165.52,1353264,0
2017-06-06,165.12,165.12,160.88,161.57,2367680,0
2017-06-07,161.73,161.81,160.24,161.22,1258036,0
2017-06-08,161.61,162.49,160.63,161.78,1204586,0
2017-06-09,161.61,163.11,161.25,163.01,1081288,0
2017-06-12,163.02,164.19,161.01,161.4,2152271,0
2017-06-13,162.24,162.53,160.93,161.78,1073157,0
2017-06-14,162.22,164.24,161.4,162.99,1006308,0
2017-06-15,161.78,164.5,161.12,163.53,1250720,0
2017-06-16,163.84,164.12,158.54,159.46,2953112,0
2017-06-19,159.95,161.81,159.15,161.38,1542301,0
2017-06-20,160.9,161.79,160.37,160.6,817672,0
2017-06-21,160.14,162.8,159.7,162.49,1183731,0
2017-06-22,162.8,166.84,162.48,165.19,1758022,0
2017-06-23,165.43,166.7,163.87,166.57,3783447,0
2017-06-26,166.91,168.2,166.22,167.22,1566792,0
2017-06-27,166.56,168.9,165.69,166.31,1454033,0
2017-06-28,167.36,168.04,165.54,166.24,1082619,0
2017-06-29,166.59,166.91,161.97,163.26,2026190,0
2017-06-30,164.11,164.94,162.89,164.16,1238065,0
2017-07-03,164.91,166.65,164.1,164.17,578470,0
2017-07-05,164.3,165.87,163.47,164.89,1031983,0
2017-07-06,164.61,165.99,161.88,162.7,1336791,0
2017-07-07,163.21,164.89,162.33,164.3,1103419,0
2017-07-10,163.62,165.23,163.23,164.33,1565670,0
2017-07-11,164.62,165.35,163.26,164.82,1082377,0
2017-07-12,165.62,167,164.69,165.96,949571,0
2017-07-13,166.3,166.65,164.69,165.95,722961,0
2017-07-14,165.71,167.94,165.32,167.11,911002,0
2017-07-17,167.18,168.48,166.29,167.73,1621279,0
2017-07-18,167.23,167.26,164.78,165.03,1579490,0
2017-07-19,165.84,165.88,162.21,164.47,1997516,0
2017-07-20,164.28,166.48,164.23,164.69,1899819,0
2017-07-21,165.1,165.8,164.24,165.54,1220079,0
2017-07-24,164.62,166.97,164.62,166.35,1345430,0
2017-07-25,166.44,167.69,165.63,167.24,941924,0
2017-07-26,165.75,167.18,163.93,165.97,1408099,0
2017-07-27,159.63,163.45,155.73,162.15,3261453,0
2017-07-28,162.71,162.71,158.97,162.13,1967410,0
2017-07-31,162.17,162.42,161.1,161.5,1312374,0
2017-08-01,162.92,163.07,160.18,160.89,1322099,0
2017-08-02,159.62,160.32,154.64,159.24,2495527,0
2017-08-03,156.79,157.68,153.61,154.98,2344725,0
2017-08-04,155.74,156.35,153.62,154.33,1093124,0
2017-08-07,154.39,155.32,153.44,155.32,971624,0
2017-08-08,155.03,157.96,154.69,156.9,1513614,0
2017-08-09,156.35,156.42,153.22,153.91,1478319,0
2017-08-10,153.01,153.01,150.68,150.72,1995039,0
2017-08-11,151.04,151.19,149.38,149.64,1627470,0
2017-08-14,150.71,151.35,148.63,148.74,1391225,0
2017-08-15,149.13,149.33,148.64,148.92,1274007,0
2017-08-16,149.48,149.57,146.79,147.3,2522834,0
2017-08-17,146.94,148.99,146.1,146.49,1860655,0
2017-08-18,145.86,146.92,145.34,145.66,1984872,0
2017-08-21,145.72,146.45,144.79,145.8,2339258,0
2017-08-22,146.1,148.69,145.28,147.94,1901780,0
2017-08-23,147.44,148.13,146.2,146.85,1446063,0
2017-08-24,147.25,147.77,146.4,146.53,1252410,0
2017-08-25,147.32,147.69,146.82,147.24,956791,0
2017-08-28,147.81,148.48,146.82,147.99,1021493,0
2017-08-29,146.82,147.75,146.52,146.87,1311701,0
2017-08-30,146.77,147.19,145.72,146.7,1002311,0
2017-08-31,147.18,150.35,146.969,149.31,1873415,0
2017-09-01,149.48,150.87,148.95,149.41,885548,0
2017-09-05,148.62,149.54,146.74,147.82,1828861,0
2017-09-06,148.74,152.5,148.625,152.09,2437835,0
2017-09-07,152.11,156.47,152.04,155.84,2462458,0
2017-09-08,157.22,160.78,156.74,156.94,1437073,0
2017-09-11,158,159.92,157.405,159.24,1351271,0
2017-09-12,159.05,159.05,152.38,156.36,2424835,0
2017-09-13,156.12,157.79,155.73,157.68,1118933,0
2017-09-14,154.3,154.99,151.34,151.68,1908134,0
2017-09-15,151.84,151.91,149.38,149.88,2891685,0
2017-09-18,150.41,150.905,148.01,148.42,2494835,0
2017-09-19,150.71,151.23,148.25,148.37,2044559,0
2017-09-20,148.94,150.71,148.03,150.18,2017527,0
2017-09-21,150.12,153.24,149.71,152.57,1407364,0
2017-09-22,152.32,154.35,151.69,154.01,1616747,0
2017-09-25,153.22,154.685,152.82,154.51,1752485,0
2017-09-26,154.51,155.92,154.04,154.88,1197576,0
2017-09-27,155.2,156.34,154.34,155.95,1125651,0
2017-09-28,155.35,155.48,152.1,153.72,2297390,0
2017-09-29,154.59,156.27,153.13,153.61,1440111,0
2017-10-02,153.81,156.28,153.61,155.26,1610294,0
2017-10-03,155.34,155.8,152.435,153.99,1467068,0
2017-10-04,153.88,156.2,153.34,153.61,1351056,0
2017-10-05,154.19,154.57,152.89,153.72,1706162,0
2017-10-06,153.88,155.78,148.98,151.29,2592423,0
2017-10-09,147.7,148.32,146.43,148.14,1873738,0
2017-10-10,149.41,150.6,148.39,149.41,1708889,0
2017-10-11,148.88,150.11,148.88,149.94,1287808,0
2017-10-12,149.94,151.5,149.23,150.67,1036498,0
2017-10-13,150.14,150.91,145.26,147.17,2388359,0
2017-10-16,146.43,148.6,145.58,146.61,1603801,0
2017-10-17,146.53,147.5,145.615,146.41,1614173,0
2017-10-18,146.42,148.12,145.84,146.21,1583794,0
2017-10-19,146.36,150.425,146.33,149.96,2322216,0
2017-10-20,150.56,151.97,150.25,150.78,1404094,0
2017-10-23,150.38,150.6,148.18,148.3,1936641,0
2017-10-24,147.9,150.61,147,149.75,1351005,0
2017-10-25,150.25,152.5,149.18,151.38,2183344,0
2017-10-26,158.81,162.61,142.6,143.54,7193668,0
2017-10-27,143.63,143.63,134.41,135.62,4204500,0
2017-10-30,135.42,137.05,134.25,135.02,4156485,0
2017-10-31,135.75,141.34,135.75,137.88,4050411,0
2017-11-01,138.78,142.93,138,139.67,2843561,0
2017-11-02,139.67,140.71,135.69,137.06,2763269,0
2017-11-03,136.49,138.95,136.24,137.61,1750432,0
2017-11-06,136.84,137.14,134.78,135.21,2752266,0
2017-11-07,135.69,137.88,135.3,136.93,2083533,0
2017-11-08,136.65,141.73,136.35,140.36,2206676,0
2017-11-09,140,142.51,139.19,140.11,1817047,0
2017-11-10,139.27,140.81,137.145,137.61,2088209,0
