Date,Open,High,Low,Close,Volume,OpenInt
1991-10-04,8.0857,8.0857,8.0019,8.0019,22678,0
1991-10-07,8.0186,8.0186,7.9602,7.9602,36998,0
1991-10-08,7.9851,7.9851,7.8345,7.8764,181404,0
1991-10-09,7.8764,7.9602,7.8764,7.9602,73994,0
1991-10-10,7.9602,7.9602,7.935,7.935,48930,0
1991-10-11,7.9602,7.9851,7.9516,7.9851,126504,0
1991-10-14,7.9683,8.044,7.9683,8.0019,42962,0
1991-10-15,8.0353,8.0353,7.9181,7.9602,52509,0
1991-10-16,7.9602,7.9602,7.9181,7.9602,115765,0
1991-10-17,7.9014,7.9851,7.9014,7.9602,193339,0
1991-10-18,7.9851,8.0019,7.9602,7.9602,128891,0
1991-10-21,7.9851,7.9851,7.9602,7.9851,229143,0
1991-10-22,7.9851,8.0019,7.935,7.935,32223,0
1991-10-23,7.7924,7.7924,7.7924,7.7924,70415,0
1991-10-24,7.8345,7.8345,7.5412,7.6918,3039710,0
1991-10-25,7.7256,7.7256,7.6918,7.6918,122926,0
1991-10-28,7.6918,7.7508,7.6918,7.7508,78767,0
1991-10-29,7.7924,7.8093,7.7924,7.7924,48930,0
1991-10-30,7.8093,7.8093,7.7758,7.7758,57284,0
1991-10-31,7.7924,7.7924,7.7924,7.7924,5970,0
1991-11-01,7.7924,7.8093,7.7924,7.8093,22678,0
1991-11-04,7.8093,7.8093,7.8093,7.8093,0,0
1991-11-05,7.8345,7.8345,7.7087,7.7087,188564,0
1991-11-06,7.7256,7.7256,7.6918,7.7087,145603,0
1991-11-07,7.5662,7.6669,7.5662,7.6669,176631,0
1991-11-08,7.625,7.625,7.625,7.625,3584,0
1991-11-11,7.5998,7.5998,7.5832,7.5832,7160,0
1991-11-12,7.5832,7.5832,7.5662,7.5662,113377,0
1991-11-13,7.5662,7.625,7.5662,7.5917,103829,0
1991-11-14,7.625,7.625,7.5832,7.5832,171858,0
1991-11-15,7.5832,7.5832,7.4991,7.4991,116958,0
1991-11-18,7.4155,7.4406,7.2898,7.3568,126504,0
1991-11-19,7.3568,7.3568,7.164,7.2481,184984,0
1991-11-20,7.2481,7.2481,7.2059,7.2481,50123,0
1991-11-21,7.2731,7.2898,7.2731,7.2898,16708,0
1991-11-22,7.3315,7.3315,7.2481,7.2481,65639,0
1991-11-25,7.2227,7.3315,7.2227,7.3065,151568,0
1991-11-26,7.3065,7.3735,7.3065,7.3735,93088,0
1991-11-27,7.3568,7.3735,7.2898,7.2898,99053,0
1991-11-29,7.3315,7.3315,7.3315,7.3315,3584,0
1991-12-02,7.2898,7.3315,7.2898,7.3315,227948,0
1991-12-03,7.3735,7.3735,7.2984,7.2984,72800,0
1991-12-04,7.3402,7.3402,7.2984,7.3065,391449,0
1991-12-05,7.3315,7.3315,7.3315,7.3315,20290,0
1991-12-06,7.2898,7.3065,7.2898,7.2984,72800,0
1991-12-09,7.3065,7.3315,7.3065,7.3315,27447,0
1991-12-10,7.3232,7.382,7.3232,7.382,26258,0
1991-12-11,7.3904,7.5161,7.3904,7.5161,168279,0
1991-12-12,7.5412,7.5412,7.5161,7.5161,19095,0
1991-12-13,7.5161,7.5161,7.5161,7.5161,36998,0
1991-12-16,7.4991,7.4991,7.4406,7.4491,103829,0
1991-12-17,7.4406,7.4406,7.4155,7.4155,156341,0
1991-12-18,7.3904,7.4072,7.3904,7.4072,26258,0
1991-12-19,7.4406,7.4406,7.3904,7.3904,14321,0
1991-12-20,7.3735,7.4491,7.3735,7.4491,218400,0
1991-12-23,7.4991,7.6416,7.4991,7.6416,139634,0
1991-12-24,7.6918,7.6918,7.6582,7.6918,53703,0
1991-12-26,7.7087,7.8345,7.7087,7.8345,50123,0
1991-12-27,7.8594,8.1443,7.8594,8.1443,63255,0
1991-12-30,8.1696,8.3288,8.1696,8.3036,53703,0
1991-12-31,8.3372,8.3541,8.3372,8.3541,20290,0
1992-01-02,8.3205,8.379,8.2951,8.379,125311,0
1992-01-03,8.3541,8.4043,8.3541,8.4043,14321,0
1992-01-06,8.3541,8.5469,8.3372,8.5469,142018,0
1992-01-07,8.5299,8.6305,8.5299,8.6305,89509,0
1992-01-08,8.6138,8.7141,8.6138,8.7141,146793,0
1992-01-09,8.7559,8.9658,8.7559,8.9243,66832,0
1992-01-10,8.8815,8.8993,8.856,8.856,57284,0
1992-01-13,8.7981,8.7981,8.6473,8.7141,76381,0
1992-01-14,8.7559,8.7726,8.7559,8.7647,13130,0
1992-01-15,8.7894,8.856,8.7894,8.856,27447,0
1992-01-16,8.856,8.856,8.7981,8.8395,125311,0
1992-01-17,8.8395,8.856,8.8395,8.856,5970,0
1992-01-20,8.8315,8.8395,8.8315,8.8395,5970,0
1992-01-21,8.8395,8.8395,8.7726,8.8062,35804,0
1992-01-22,8.7894,8.7894,8.7894,8.7894,19095,0
1992-01-23,8.7894,8.7894,8.6305,8.6305,69218,0
1992-01-24,8.6305,8.6305,8.6305,8.6305,0,0
1992-01-27,8.6722,8.7056,8.6722,8.6975,14321,0
1992-01-28,8.7393,8.7393,8.7141,8.7141,20290,0
1992-01-29,8.7981,8.8228,8.7981,8.7981,159921,0
1992-01-30,8.7981,8.8729,8.7981,8.7981,136055,0
1992-01-31,8.8395,8.856,8.8395,8.8395,69218,0
1992-02-03,8.848,8.8815,8.848,8.8815,83537,0
1992-02-04,8.8993,8.9498,8.8395,8.8815,119345,0
1992-02-05,8.9243,9.0668,8.8815,9.032,115765,0
1992-02-06,9.032,9.1766,9.032,9.1166,46545,0
1992-02-07,9.1582,9.2165,9.0913,9.1166,79962,0
1992-02-10,9.1166,9.2593,9.1166,9.2593,72800,0
1992-02-11,9.2996,9.3172,9.2593,9.3172,52509,0
1992-02-12,9.3423,9.4271,9.3423,9.4009,33417,0
1992-02-13,9.3752,9.3929,9.2996,9.2996,19095,0
1992-02-14,9.2753,9.2996,9.1918,9.2165,35804,0
1992-02-18,9.2419,9.2753,9.1918,9.1918,32223,0
1992-02-19,9.1766,9.1766,9.1766,9.1766,2386,0
1992-02-20,9.2165,9.2996,9.2165,9.2165,112183,0
1992-02-21,9.2593,9.4009,9.2593,9.3841,70415,0
1992-02-24,9.4271,10.055,9.4271,9.97,122926,0
1992-02-25,9.997,9.997,9.97,9.97,3584,0
1992-02-26,9.97,9.97,9.928,9.97,26258,0
1992-02-27,10.014,10.257,10.014,10.257,22678,0
1992-02-28,10.349,10.894,10.349,10.766,251818,0
1992-03-02,10.917,10.917,10.473,10.516,181404,0
1992-03-03,10.516,10.642,10.516,10.574,36998,0
1992-03-04,10.599,10.624,10.516,10.516,59672,0
1992-03-05,10.5,10.5,10.432,10.432,33417,0
1992-03-06,10.432,10.59,10.399,10.59,169472,0
1992-03-09,10.59,10.59,10.473,10.473,33417,0
1992-03-10,10.323,10.349,10.305,10.349,126504,0
1992-03-11,10.373,10.373,10.305,10.305,91895,0
1992-03-12,10.323,10.323,10.138,10.138,126504,0
1992-03-13,10.181,10.241,10.156,10.156,26258,0
1992-03-16,10.181,10.263,10.138,10.138,87123,0
1992-03-17,10.113,10.181,10.113,10.138,19095,0
1992-03-18,10.138,10.138,10.138,10.138,5970,0
1992-03-19,10.181,10.207,10.181,10.207,9547,0
1992-03-20,10.19,10.289,10.19,10.263,29837,0
1992-03-23,10.263,10.39,10.263,10.39,36998,0
1992-03-24,10.349,10.432,10.305,10.305,63255,0
1992-03-25,10.289,10.39,10.289,10.39,62060,0
1992-03-26,10.373,10.39,10.263,10.263,59672,0
1992-03-27,10.263,10.263,10.263,10.263,10743,0
1992-03-30,10.263,10.263,10.222,10.222,26258,0
1992-03-31,10.207,10.207,10.113,10.138,57284,0
1992-04-01,10.138,10.138,10.129,10.138,29837,0
1992-04-02,10.138,10.138,9.803,9.803,136055,0
1992-04-03,9.803,9.955,9.803,9.955,50123,0
1992-04-06,9.955,10.079,9.955,10.079,36998,0
1992-04-07,10.055,10.055,9.97,9.97,82348,0
1992-04-08,9.997,10.014,9.997,10.014,3584,0
1992-04-09,10.031,10.031,9.955,9.97,19095,0
1992-04-10,10.014,10.031,10.014,10.023,119345,0
1992-04-13,10.023,10.138,10.023,10.138,146793,0
1992-04-14,10.222,10.39,10.222,10.34,48930,0
1992-04-15,10.373,10.423,10.373,10.423,13130,0
1992-04-16,10.39,10.39,10.305,10.305,36998,0
1992-04-20,10.349,10.5,10.349,10.39,33417,0
1992-04-21,10.45,10.557,10.45,10.557,22678,0
1992-04-22,10.624,10.894,10.624,10.894,91895,0
1992-04-23,10.894,11.06,10.894,10.894,70415,0
1992-04-24,10.935,10.943,10.894,10.917,288816,0
1992-04-27,10.894,10.894,10.642,10.683,176631,0
1992-04-28,10.808,10.843,10.683,10.726,42962,0
1992-04-29,10.473,10.557,10.473,10.557,139634,0
1992-04-30,10.683,10.757,10.642,10.757,19095,0
1992-05-01,10.743,10.808,10.743,10.808,125311,0
1992-05-04,10.766,10.791,10.708,10.791,14321,0
1992-05-05,10.775,10.799,10.726,10.726,14321,0
1992-05-06,10.766,10.766,10.642,10.708,87123,0
1992-05-07,10.808,10.843,10.799,10.843,70415,0
1992-05-08,10.683,10.683,10.642,10.642,87123,0
1992-05-11,10.683,10.726,10.658,10.726,132470,0
1992-05-12,10.693,10.693,10.693,10.693,2386,0
1992-05-13,10.726,10.726,10.726,10.726,2386,0
1992-05-14,10.726,10.726,10.726,10.726,9547,0
1992-05-15,10.658,10.658,10.557,10.557,39383,0
1992-05-18,10.574,10.642,10.532,10.557,42962,0
1992-05-19,10.557,10.599,10.532,10.599,32223,0
1992-05-20,10.624,10.683,10.624,10.658,82348,0
1992-05-21,10.683,10.708,10.658,10.658,155150,0
1992-05-22,10.642,10.642,10.642,10.642,5970,0
1992-05-26,10.683,10.683,10.642,10.642,13130,0
1992-05-27,10.642,10.642,10.642,10.642,7160,0
1992-05-28,10.516,10.532,10.516,10.532,29837,0
1992-05-29,10.599,10.834,10.532,10.834,99053,0
1992-06-01,10.808,10.808,10.766,10.808,9547,0
1992-06-02,10.808,10.808,10.808,10.808,3584,0
1992-06-03,10.766,10.766,10.743,10.743,20290,0
1992-06-04,10.658,10.658,10.624,10.624,65639,0
1992-06-05,10.599,10.599,10.557,10.557,23869,0
1992-06-08,10.516,10.516,10.516,10.516,2386,0
1992-06-09,10.525,10.557,10.516,10.557,44162,0
1992-06-10,10.473,10.473,10.473,10.473,42962,0
1992-06-11,10.473,10.557,10.473,10.532,245848,0
1992-06-12,10.473,10.5,10.432,10.5,73994,0
1992-06-15,10.5,10.5,10.432,10.432,163501,0
1992-06-16,10.416,10.441,10.416,10.441,13130,0
1992-06-17,10.473,10.507,10.473,10.473,13130,0
1992-06-18,10.516,10.525,10.516,10.525,9547,0
1992-06-19,10.557,10.599,10.323,10.323,52509,0
1992-06-22,10.323,10.349,10.305,10.349,142018,0
1992-06-23,10.305,10.349,10.305,10.349,195728,0
1992-06-24,10.373,10.373,10.373,10.373,48930,0
1992-06-25,10.373,10.373,10.373,10.373,5970,0
1992-06-26,10.373,10.473,10.373,10.473,69218,0
1992-06-29,10.432,10.432,10.432,10.432,29837,0
1992-06-30,10.473,10.658,10.473,10.599,103829,0
1992-07-01,10.642,10.766,10.642,10.766,95475,0
1992-07-02,10.726,10.766,10.683,10.683,119345,0
1992-07-06,10.642,10.642,10.642,10.642,29837,0
1992-07-07,10.708,10.726,10.658,10.658,102635,0
1992-07-08,10.708,10.894,10.683,10.834,322232,0
1992-07-09,10.894,10.917,10.766,10.808,155150,0
1992-07-10,10.766,11.02,10.766,11.02,171858,0
1992-07-13,11.06,11.188,11.06,11.135,264946,0
1992-07-14,11.135,11.188,11.126,11.188,106219,0
1992-07-15,11.212,11.228,10.853,10.853,509604,0
1992-07-16,10.894,10.917,10.658,10.658,264946,0
1992-07-17,10.624,10.642,10.557,10.642,139634,0
1992-07-20,10.599,10.808,10.599,10.808,93088,0
1992-07-21,10.853,10.951,10.853,10.951,36998,0
1992-07-22,10.917,10.917,10.808,10.808,125311,0
1992-07-23,10.791,10.817,10.766,10.817,72800,0
1992-07-24,10.853,10.894,10.853,10.894,365194,0
1992-07-27,10.869,10.935,10.869,10.894,91895,0
1992-07-28,10.935,10.976,10.935,10.976,39383,0
1992-07-29,10.976,11.02,10.976,10.994,5970,0
1992-07-30,11.02,11.06,11.02,11.06,287621,0
1992-07-31,11.06,11.06,10.994,11.045,33417,0
1992-08-03,11.01,11.045,11.01,11.045,33417,0
1992-08-04,11.045,11.144,11.045,11.093,219594,0
1992-08-05,11.109,11.135,10.994,10.994,53703,0
1992-08-06,11.02,11.06,11.02,11.02,10743,0
1992-08-07,10.994,11.02,10.976,11.02,7160,0
1992-08-10,11.02,11.06,10.976,11.054,163501,0
1992-08-11,11.06,11.06,11.02,11.02,87123,0
1992-08-12,11.06,11.102,11.054,11.102,79962,0
1992-08-13,11.102,11.102,11.102,11.102,95475,0
1992-08-14,11.06,11.06,11.06,11.06,2386,0
1992-08-17,11.02,11.045,10.994,11.029,56093,0
1992-08-18,11.029,11.102,11.02,11.102,19095,0
1992-08-19,11.102,11.102,11.102,11.102,149182,0
1992-08-20,11.102,11.102,11.077,11.077,23869,0
1992-08-21,11.077,11.077,11.06,11.06,130089,0
1992-08-24,11.102,11.102,11.06,11.093,109800,0
1992-08-25,11.102,11.102,11.077,11.077,391449,0
1992-08-26,11.045,11.045,10.917,10.917,99053,0
1992-08-27,10.951,10.951,10.894,10.894,109800,0
1992-08-28,10.894,10.894,10.861,10.869,7160,0
1992-08-31,10.869,10.869,10.834,10.834,48930,0
1992-09-01,10.869,10.869,10.861,10.861,46545,0
1992-09-02,10.894,10.894,10.834,10.834,7160,0
1992-09-03,10.861,10.869,10.853,10.869,23869,0
1992-09-04,10.894,10.935,10.894,10.935,139634,0
1992-09-08,10.926,10.951,10.894,10.894,83537,0
1992-09-09,10.894,10.901,10.791,10.791,223176,0
1992-09-10,10.766,10.766,10.726,10.726,168279,0
1992-09-11,10.808,10.853,10.808,10.853,14321,0
1992-09-14,10.853,10.935,10.853,10.917,241075,0
1992-09-15,10.926,11.02,10.894,11.02,1306826,0
1992-09-16,10.976,11.054,10.976,11.054,29837,0
1992-09-17,11.02,11.029,10.951,10.976,48930,0
1992-09-18,11.02,11.069,11.02,11.069,42962,0
1992-09-21,11.06,11.06,10.951,10.951,26258,0
1992-09-22,10.951,11.045,10.951,11.02,33417,0
1992-09-23,11.02,11.045,10.994,11.045,32223,0
1992-09-24,11.077,11.077,11.06,11.06,33417,0
1992-09-25,11.06,11.06,11.06,11.06,3584,0
1992-09-28,10.994,10.994,10.976,10.976,22678,0
1992-09-29,10.951,11.045,10.951,11.045,13130,0
1992-09-30,11.045,11.188,11.045,11.188,72800,0
1992-10-01,11.212,11.313,11.212,11.252,121730,0
1992-10-02,11.228,11.228,11.188,11.228,149182,0
1992-10-05,11.144,11.144,10.976,11.02,130089,0
1992-10-06,11.06,11.06,11.029,11.029,3584,0
1992-10-07,11.029,11.06,11.029,11.06,10743,0
1992-10-08,11.102,11.26,11.102,11.26,168279,0
1992-10-09,11.228,11.269,11.212,11.22,87123,0
1992-10-12,11.269,11.387,11.269,11.387,46545,0
1992-10-13,11.363,11.437,11.363,11.395,29837,0
1992-10-14,11.355,11.355,11.269,11.313,22678,0
1992-10-15,11.313,11.313,11.144,11.144,152763,0
1992-10-16,11.355,11.355,11.313,11.313,78767,0
1992-10-19,11.313,11.313,11.313,11.313,0,0
1992-10-20,11.269,11.285,11.188,11.252,112183,0
1992-10-21,11.252,11.252,11.161,11.161,20290,0
1992-10-22,11.144,11.144,11.144,11.144,9547,0
1992-10-23,11.161,11.188,11.161,11.188,208851,0
1992-10-26,11.161,11.188,11.161,11.188,278071,0
1992-10-27,11.188,11.197,11.161,11.179,65639,0
1992-10-28,11.188,11.313,11.188,11.313,268525,0
1992-10-29,11.313,11.313,11.313,11.313,0,0
1992-10-30,11.277,11.338,11.277,11.313,232726,0
1992-11-02,11.313,11.338,11.313,11.338,113377,0
1992-11-03,11.313,11.437,11.313,11.437,19095,0
1992-11-04,11.395,11.395,11.372,11.372,29837,0
1992-11-05,11.411,11.411,11.313,11.313,29837,0
1992-11-06,11.269,11.313,11.269,11.313,7160,0
1992-11-09,11.269,11.437,11.269,11.437,72800,0
1992-11-10,11.395,11.411,11.395,11.395,5970,0
1992-11-11,11.411,11.437,11.313,11.313,507219,0
1992-11-12,11.285,11.313,11.269,11.285,295977,0
1992-11-13,11.285,11.285,11.285,11.285,5970,0
1992-11-16,11.252,11.252,11.228,11.228,44162,0
1992-11-17,11.285,11.313,11.285,11.313,7160,0
1992-11-18,11.355,11.395,11.355,11.395,36998,0
1992-11-19,11.462,11.462,11.462,11.462,3584,0
1992-11-20,11.462,11.523,11.462,11.523,275686,0
1992-11-23,11.562,11.604,11.562,11.604,22678,0
1992-11-24,11.578,11.649,11.578,11.649,26258,0
1992-11-25,11.672,11.772,11.672,11.772,121730,0
1992-11-27,11.754,11.815,11.754,11.815,16708,0
1992-11-30,11.772,11.857,11.772,11.857,82348,0
1992-12-01,11.815,11.89,11.789,11.89,63255,0
1992-12-02,11.865,11.865,11.789,11.832,40579,0
1992-12-03,11.857,11.898,11.832,11.898,48930,0
1992-12-04,11.882,11.882,11.689,11.689,85927,0
1992-12-07,11.689,11.689,11.604,11.689,40579,0
1992-12-08,11.731,11.731,11.562,11.604,163501,0
1992-12-09,11.649,11.649,11.604,11.604,9547,0
1992-12-10,11.562,11.562,11.497,11.497,96669,0
1992-12-11,11.562,11.578,11.562,11.578,9547,0
1992-12-14,11.649,11.731,11.604,11.672,53703,0
1992-12-15,11.689,11.731,11.672,11.672,14321,0
1992-12-16,11.604,11.604,11.523,11.562,142018,0
1992-12-17,11.63,11.63,11.48,11.48,76381,0
1992-12-18,11.48,11.497,11.48,11.497,16708,0
1992-12-21,11.545,11.545,11.395,11.462,130089,0
1992-12-22,11.462,11.48,11.338,11.338,195728,0
1992-12-23,11.355,11.437,11.269,11.269,179017,0
1992-12-24,11.269,11.313,11.228,11.252,35804,0
1992-12-28,11.228,11.252,11.212,11.252,7160,0
1992-12-29,11.212,11.355,11.212,11.228,115765,0
1992-12-30,11.313,11.372,11.313,11.313,76381,0
1992-12-31,11.269,11.285,11.188,11.269,52509,0
1993-01-04,11.228,11.269,11.228,11.269,14321,0
1993-01-05,11.212,11.252,11.212,11.252,10743,0
1993-01-06,11.269,11.269,11.269,11.269,128891,0
1993-01-07,11.269,11.303,11.26,11.303,27447,0
1993-01-08,11.228,11.228,11.144,11.228,106219,0
1993-01-11,11.269,11.269,11.102,11.102,300747,0
1993-01-12,11.144,11.228,11.144,11.228,46545,0
1993-01-13,11.161,11.161,11.06,11.06,121730,0
1993-01-14,11.102,11.144,11.06,11.06,109800,0
1993-01-15,11.077,11.126,10.994,11.077,216011,0
1993-01-18,11.144,11.144,10.917,10.935,106219,0
1993-01-19,10.935,11.228,10.935,11.22,262558,0
1993-01-20,11.269,11.48,11.228,11.395,102635,0
1993-01-21,11.395,11.649,11.395,11.649,125311,0
1993-01-22,11.604,11.649,11.48,11.48,53703,0
1993-01-25,11.395,11.395,11.395,11.395,57284,0
1993-01-26,11.437,11.48,11.372,11.372,42962,0
1993-01-27,11.395,11.437,11.395,11.437,29837,0
1993-01-28,11.395,11.497,11.395,11.462,85927,0
1993-01-29,11.462,11.562,11.462,11.562,145603,0
1993-02-01,11.562,11.649,11.562,11.649,62060,0
1993-02-02,11.689,11.898,11.689,11.898,57284,0
1993-02-03,11.815,11.823,11.815,11.823,36998,0
1993-02-04,11.898,12.15,11.898,12.065,169472,0
1993-02-05,12.065,12.065,11.915,12.065,52509,0
1993-02-08,12.025,12.025,11.94,11.964,122926,0
1993-02-09,11.982,11.982,11.815,11.94,119345,0
1993-02-10,11.982,12.025,11.964,12.025,198112,0
1993-02-11,11.982,12.025,11.982,12.025,48930,0
1993-02-12,11.982,12.065,11.94,12.025,33417,0
1993-02-16,11.982,11.982,11.832,11.89,23869,0
1993-02-17,11.815,11.815,11.596,11.731,108602,0
1993-02-18,11.731,11.731,11.731,11.731,73994,0
1993-02-19,11.672,11.689,11.649,11.649,236302,0
1993-02-22,11.604,11.649,11.578,11.649,275686,0
1993-02-23,11.649,11.731,11.649,11.731,142018,0
1993-02-24,11.731,11.815,11.731,11.815,42962,0
1993-02-25,11.815,11.857,11.815,11.857,7160,0
1993-02-26,11.815,11.815,11.789,11.789,20290,0
1993-03-01,11.815,11.857,11.815,11.857,390258,0
1993-03-02,11.882,11.964,11.857,11.857,159921,0
1993-03-03,11.898,12.124,11.832,12.124,138443,0
1993-03-04,12.099,12.099,12.099,12.099,9547,0
1993-03-05,12.065,12.065,12.065,12.065,19095,0
1993-03-08,12.025,12.05,11.982,12.025,78767,0
1993-03-09,12.107,12.511,12.107,12.468,219594,0
1993-03-10,12.468,12.468,12.4,12.442,20290,0
1993-03-11,12.4,12.4,12.319,12.319,10743,0
1993-03-12,12.234,12.234,12.15,12.21,14321,0
1993-03-15,12.15,12.175,12.092,12.15,155150,0
1993-03-16,12.15,12.234,12.15,12.234,36998,0
1993-03-17,12.274,12.319,12.274,12.319,50123,0
1993-03-18,12.359,12.442,12.319,12.442,182596,0
1993-03-19,12.4,12.4,12.319,12.319,36998,0
1993-03-22,12.417,12.417,12.319,12.319,76381,0
1993-03-23,12.319,12.359,12.319,12.359,10743,0
1993-03-24,12.327,12.391,12.319,12.319,33417,0
1993-03-25,12.359,12.4,12.359,12.4,63255,0
1993-03-26,12.335,12.485,12.335,12.485,130089,0
1993-03-29,12.485,12.485,12.485,12.485,32223,0
1993-03-30,12.442,12.485,12.442,12.442,122926,0
1993-03-31,12.511,12.609,12.511,12.545,109800,0
1993-04-01,12.545,12.753,12.545,12.753,121730,0
1993-04-02,12.753,12.82,12.736,12.803,52509,0
1993-04-05,12.736,12.82,12.72,12.736,29837,0
1993-04-06,12.695,12.695,12.592,12.592,66832,0
1993-04-07,12.609,12.609,12.568,12.568,7160,0
1993-04-08,12.609,12.609,12.545,12.545,19095,0
1993-04-12,12.528,12.528,12.528,12.528,36998,0
1993-04-13,12.592,12.627,12.545,12.545,70415,0
1993-04-14,12.627,12.653,12.592,12.653,40579,0
1993-04-15,12.653,12.862,12.653,12.862,266138,0
1993-04-16,12.862,13.03,12.862,12.945,159921,0
1993-04-19,12.904,13.231,12.904,13.231,132470,0
1993-04-20,13.199,13.321,12.989,12.989,151568,0
1993-04-21,12.989,12.989,12.904,12.904,13130,0
1993-04-22,12.904,12.904,12.904,12.904,2386,0
1993-04-23,12.862,12.862,12.545,12.545,78767,0
1993-04-26,12.417,12.417,11.815,12.15,133670,0
1993-04-27,12.15,12.266,12.15,12.266,238689,0
1993-04-28,12.266,12.319,11.999,12.05,168279,0
1993-04-29,12.092,12.191,12.058,12.175,93088,0
1993-04-30,12.249,12.627,12.249,12.627,63255,0
1993-05-03,12.609,12.609,12.568,12.568,3584,0
1993-05-04,12.485,12.545,12.442,12.545,139634,0
1993-05-05,12.528,12.528,12.468,12.511,44162,0
1993-05-06,12.442,12.442,12.442,12.442,2386,0
1993-05-07,12.4,12.4,12.335,12.4,27447,0
1993-05-10,12.359,12.359,12.359,12.359,2386,0
1993-05-11,12.319,12.4,12.319,12.4,216011,0
1993-05-12,12.319,12.319,12.319,12.319,46545,0
1993-05-13,12.319,12.319,12.319,12.319,2386,0
1993-05-14,12.385,12.385,12.249,12.249,62060,0
1993-05-17,12.15,12.15,12.15,12.15,42962,0
1993-05-18,12.092,12.158,12.092,12.158,27447,0
1993-05-19,12.15,12.158,12.107,12.158,50123,0
1993-05-20,12.124,12.15,12.124,12.15,16708,0
1993-05-21,12.15,12.15,12.065,12.065,9547,0
1993-05-24,12.065,12.065,12.05,12.065,125311,0
1993-05-25,11.982,11.982,11.915,11.915,39383,0
1993-05-26,11.898,11.898,11.815,11.898,65639,0
1993-05-27,11.915,11.973,11.915,11.915,70415,0
1993-05-28,11.94,11.94,11.94,11.94,65639,0
1993-06-01,11.948,11.948,11.94,11.94,115765,0
1993-06-02,11.94,11.94,11.94,11.94,78767,0
1993-06-03,11.964,11.982,11.964,11.973,19095,0
1993-06-04,11.973,11.973,11.857,11.857,35804,0
1993-06-07,11.815,11.815,11.815,11.815,50123,0
1993-06-08,11.772,11.789,11.523,11.523,121730,0
1993-06-09,11.395,11.48,11.395,11.437,89509,0
1993-06-10,11.48,11.48,11.437,11.437,48930,0
1993-06-11,11.48,11.48,11.395,11.395,40579,0
1993-06-14,11.372,11.437,11.355,11.355,146793,0
1993-06-15,11.355,11.355,11.153,11.252,99053,0
1993-06-16,11.285,11.462,11.285,11.462,96669,0
1993-06-17,11.48,11.48,11.48,11.48,9547,0
1993-06-18,11.497,11.497,11.497,11.497,3584,0
1993-06-21,11.523,11.523,11.48,11.48,155150,0
1993-06-22,11.462,11.497,11.462,11.497,20290,0
1993-06-23,11.48,11.48,11.48,11.48,66832,0
1993-06-24,11.523,11.523,11.48,11.48,145603,0
1993-06-25,11.48,11.48,11.372,11.48,56093,0
1993-06-28,11.48,11.497,11.48,11.48,168279,0
1993-06-29,11.523,11.545,11.523,11.545,32223,0
1993-06-30,11.523,11.562,11.48,11.48,121730,0
1993-07-01,11.48,11.497,11.48,11.489,35804,0
1993-07-02,11.48,11.48,11.404,11.48,179017,0
1993-07-06,11.523,11.523,11.48,11.523,39383,0
1993-07-07,11.48,11.497,11.48,11.48,9547,0
1993-07-08,11.48,11.772,11.48,11.772,307907,0
1993-07-09,11.772,11.815,11.772,11.815,40579,0
1993-07-12,11.882,11.898,11.857,11.898,9547,0
1993-07-13,11.857,11.89,11.832,11.832,32223,0
1993-07-14,11.815,11.815,11.731,11.754,96669,0
1993-07-15,11.738,11.738,11.731,11.731,16708,0
1993-07-16,11.731,11.731,11.731,11.731,0,0
1993-07-19,11.689,11.731,11.672,11.672,52509,0
1993-07-20,11.731,11.754,11.731,11.754,7160,0
1993-07-21,11.754,11.882,11.754,11.882,40579,0
1993-07-22,11.898,11.915,11.832,11.915,136055,0
1993-07-23,11.857,11.865,11.857,11.865,57284,0
1993-07-26,11.898,11.964,11.898,11.94,20290,0
1993-07-27,11.982,12.15,11.982,12.15,132470,0
1993-07-28,12.191,12.191,12.191,12.191,2386,0
1993-07-29,12.191,12.234,12.191,12.234,20290,0
1993-07-30,12.266,12.301,12.234,12.234,56093,0
1993-08-02,12.234,12.319,12.025,12.025,125311,0
1993-08-03,12.025,12.025,12.025,12.025,2386,0
1993-08-04,12.025,12.065,12.025,12.065,3584,0
1993-08-05,12.065,12.065,12.065,12.065,44162,0
1993-08-06,11.982,11.982,11.982,11.982,9547,0
1993-08-09,11.982,11.982,11.982,11.982,2386,0
1993-08-10,11.94,12.065,11.94,12.065,13130,0
1993-08-11,12.033,12.065,12.033,12.065,102635,0
1993-08-12,12.065,12.065,11.94,11.94,72800,0
1993-08-13,11.999,12.025,11.99,11.99,22678,0
1993-08-16,11.964,12.058,11.964,12.025,29837,0
1993-08-17,12.05,12.05,11.982,11.982,46545,0
1993-08-18,11.94,11.94,11.94,11.94,2386,0
1993-08-19,11.898,11.898,11.815,11.832,155150,0
1993-08-20,11.815,11.857,11.815,11.857,19095,0
1993-08-23,11.857,11.857,11.815,11.857,216011,0
1993-08-24,11.898,11.915,11.857,11.857,20290,0
1993-08-25,11.772,11.94,11.772,11.932,155150,0
1993-08-26,11.832,11.832,11.815,11.815,14321,0
1993-08-27,11.789,11.789,11.789,11.789,22678,0
1993-08-30,11.789,11.789,11.689,11.689,181404,0
1993-08-31,11.649,11.649,11.649,11.649,7160,0
1993-09-01,11.604,11.604,11.562,11.562,26258,0
1993-09-02,11.562,11.562,11.523,11.562,66832,0
1993-09-03,11.562,11.754,11.562,11.754,53703,0
1993-09-07,11.731,11.731,11.672,11.672,78767,0
1993-09-08,11.672,11.672,11.672,11.672,0,0
1993-09-09,11.689,11.731,11.689,11.731,10743,0
1993-09-10,11.689,11.731,11.689,11.731,7160,0
1993-09-13,11.731,11.789,11.731,11.789,26258,0
1993-09-14,11.772,11.772,11.772,11.772,5970,0
1993-09-15,11.857,11.857,11.857,11.857,7160,0
1993-09-16,11.882,11.882,11.882,11.882,2386,0
1993-09-17,11.832,11.832,11.832,11.832,46545,0
1993-09-20,11.815,11.905,11.815,11.905,44162,0
1993-09-21,11.905,11.94,11.905,11.94,40579,0
1993-09-22,11.832,11.882,11.832,11.882,56093,0
1993-09-23,11.857,11.857,11.857,11.857,2386,0
1993-09-24,11.857,11.857,11.857,11.857,0,0
1993-09-27,11.815,11.815,11.789,11.789,7160,0
1993-09-28,11.789,11.789,11.789,11.789,5970,0
1993-09-29,11.789,11.789,11.789,11.789,0,0
1993-09-30,11.789,11.815,11.754,11.789,19095,0
1993-10-01,11.857,11.94,11.857,11.94,20290,0
1993-10-04,11.982,12.05,11.982,12.05,42962,0
1993-10-05,12.05,12.058,11.982,11.982,35804,0
1993-10-06,11.982,11.982,11.982,11.982,0,0
1993-10-07,11.982,12.025,11.982,12.025,13130,0
1993-10-08,12.033,12.065,12.033,12.065,99053,0
1993-10-11,12.107,12.175,12.107,12.175,78767,0
1993-10-12,12.175,12.274,12.175,12.234,78767,0
1993-10-13,12.274,12.301,12.21,12.21,258981,0
1993-10-14,12.191,12.319,12.191,12.234,29837,0
1993-10-15,12.21,12.21,12.175,12.175,27447,0
1993-10-18,12.234,12.249,12.234,12.234,46545,0
1993-10-19,12.15,12.175,12.15,12.15,100249,0
1993-10-20,12.15,12.21,12.15,12.175,87123,0
1993-10-21,12.15,12.15,12.15,12.15,16708,0
1993-10-22,12.191,12.234,12.191,12.234,14321,0
1993-10-25,12.274,12.274,12.274,12.274,13130,0
1993-10-26,12.249,12.249,12.05,12.05,62060,0
1993-10-27,12.065,12.065,12.065,12.065,46545,0
1993-10-28,11.982,11.982,11.982,11.982,3584,0
1993-10-29,12.025,12.065,12.025,12.065,29837,0
1993-11-01,12.025,12.025,12.025,12.025,3584,0
1993-11-02,11.999,11.999,11.964,11.973,22678,0
1993-11-03,11.915,11.973,11.857,11.857,50123,0
1993-11-04,11.857,11.857,11.772,11.772,5970,0
1993-11-05,11.731,11.731,11.672,11.672,52509,0
1993-11-08,11.649,11.649,11.545,11.57,69218,0
1993-11-09,11.57,11.57,11.523,11.523,35804,0
1993-11-10,11.523,11.523,11.372,11.462,72800,0
1993-11-11,11.437,11.523,11.437,11.523,19095,0
1993-11-12,11.562,11.562,11.545,11.545,57284,0
1993-11-15,11.545,11.545,11.462,11.462,57284,0
1993-11-16,11.395,11.395,11.395,11.395,2386,0
1993-11-17,11.355,11.355,11.228,11.252,236302,0
1993-11-18,11.252,11.277,11.252,11.277,14321,0
1993-11-19,11.285,11.285,11.144,11.144,138443,0
1993-11-22,11.077,11.144,11.077,11.144,29837,0
1993-11-23,11.212,11.269,11.212,11.269,32223,0
1993-11-24,11.228,11.313,11.228,11.313,39383,0
1993-11-26,11.395,11.411,11.395,11.411,9547,0
1993-11-29,11.731,11.857,11.731,11.815,128891,0
1993-11-30,11.772,11.772,11.689,11.689,83537,0
1993-12-01,11.731,11.754,11.649,11.672,50123,0
1993-12-02,11.731,11.754,11.731,11.754,26258,0
1993-12-03,11.738,11.754,11.731,11.754,26258,0
1993-12-06,11.731,11.789,11.731,11.754,42962,0
1993-12-07,11.789,11.882,11.754,11.815,48930,0
1993-12-08,11.815,11.823,11.731,11.731,39383,0
1993-12-09,11.815,11.832,11.789,11.789,14321,0
1993-12-10,11.754,11.857,11.754,11.857,42962,0
1993-12-13,11.815,11.815,11.815,11.815,14321,0
1993-12-14,11.772,11.78,11.772,11.78,10743,0
1993-12-15,11.78,11.982,11.78,11.882,279266,0
1993-12-16,11.898,11.964,11.898,11.94,35804,0
1993-12-17,11.94,12.025,11.857,11.94,62060,0
1993-12-20,11.94,11.999,11.815,11.882,96669,0
1993-12-21,11.898,11.915,11.857,11.857,22678,0
1993-12-22,11.815,11.898,11.789,11.898,9547,0
1993-12-23,11.94,11.94,11.94,11.94,2386,0
1993-12-27,11.898,11.898,11.731,11.772,39383,0
1993-12-28,11.815,11.898,11.772,11.772,36998,0
1993-12-29,11.772,11.815,11.731,11.815,23869,0
1993-12-30,11.857,11.857,11.857,11.857,2386,0
1993-12-31,11.898,11.915,11.789,11.789,63255,0
1994-01-03,11.731,11.789,11.706,11.754,26258,0
1994-01-04,11.857,11.857,11.731,11.772,32223,0
1994-01-05,11.754,11.898,11.754,11.898,27447,0
1994-01-06,11.882,11.982,11.882,11.94,155150,0
1994-01-07,11.882,11.882,11.815,11.815,22678,0
1994-01-10,11.815,11.815,11.789,11.815,136055,0
1994-01-11,11.772,11.772,11.672,11.681,113377,0
1994-01-12,11.681,11.681,11.578,11.578,103829,0
1994-01-13,11.562,11.604,11.545,11.604,52509,0
1994-01-14,11.672,11.672,11.604,11.604,29837,0
1994-01-17,11.649,11.672,11.497,11.672,52509,0
1994-01-18,11.689,11.731,11.689,11.689,10743,0
1994-01-19,11.649,11.731,11.613,11.731,50123,0
1994-01-20,11.738,11.857,11.738,11.815,52509,0
1994-01-21,11.898,11.982,11.898,11.915,162309,0
1994-01-24,11.857,11.857,11.857,11.857,7160,0
1994-01-25,11.832,11.832,11.815,11.815,22678,0
1994-01-26,11.857,11.932,11.832,11.898,59672,0
1994-01-27,11.857,11.898,11.857,11.898,19095,0
1994-01-28,11.915,12.025,11.89,12.025,27447,0
1994-01-31,12.065,12.065,12.025,12.025,16708,0
1994-02-01,12.05,12.05,12.025,12.025,3584,0
1994-02-02,12.025,12.025,11.898,11.915,138443,0
1994-02-03,11.982,11.982,11.898,11.982,35804,0
1994-02-04,11.982,11.982,11.915,11.915,20290,0
1994-02-07,11.964,11.964,11.772,11.772,26258,0
1994-02-08,11.789,11.789,11.731,11.731,9547,0
1994-02-09,11.706,11.731,11.689,11.731,9547,0
1994-02-10,11.672,11.731,11.672,11.706,20290,0
1994-02-11,11.731,11.731,11.578,11.578,35804,0
1994-02-14,11.63,11.731,11.562,11.689,62060,0
1994-02-15,11.731,11.731,11.649,11.649,112183,0
1994-02-16,11.689,11.689,11.523,11.523,48930,0
1994-02-17,11.48,11.48,11.313,11.395,626561,0
1994-02-18,11.355,11.355,11.313,11.313,673105,0
1994-02-22,11.395,11.437,11.395,11.411,32223,0
1994-02-23,11.395,11.395,11.363,11.395,151568,0
1994-02-24,11.313,11.355,11.313,11.355,10743,0
1994-02-25,11.395,11.462,11.395,11.395,50123,0
1994-02-28,11.437,11.471,11.372,11.372,27447,0
1994-03-01,11.355,11.395,11.313,11.395,106219,0
1994-03-02,11.338,11.363,11.313,11.363,23869,0
1994-03-03,11.313,11.411,11.313,11.411,151568,0
1994-03-04,11.429,11.429,11.411,11.411,76381,0
1994-03-07,11.437,11.437,11.437,11.437,3584,0
1994-03-08,11.395,11.497,11.395,11.497,189757,0
1994-03-09,11.471,11.471,11.462,11.462,23869,0
1994-03-10,11.497,11.523,11.497,11.523,16708,0
1994-03-11,11.545,11.545,11.545,11.545,2386,0
1994-03-14,11.523,11.545,11.523,11.523,33417,0
1994-03-15,11.545,11.562,11.523,11.523,14321,0
1994-03-16,11.562,11.562,11.562,11.562,52509,0
1994-03-17,11.562,11.706,11.562,11.689,106219,0
1994-03-18,11.649,11.649,11.649,11.649,2386,0
1994-03-21,11.649,11.672,11.649,11.672,20290,0
1994-03-22,11.731,11.815,11.649,11.649,145603,0
1994-03-23,11.706,11.772,11.706,11.772,66832,0
1994-03-24,11.789,11.832,11.754,11.754,182596,0
1994-03-25,11.731,11.731,11.731,11.731,3584,0
1994-03-28,11.731,11.731,11.731,11.731,0,0
1994-03-29,11.738,11.738,11.738,11.738,3584,0
1994-03-30,11.731,11.731,11.731,11.731,2386,0
1994-03-31,11.772,11.772,11.672,11.672,39383,0
1994-04-04,11.649,11.649,11.523,11.562,19095,0
1994-04-05,11.604,11.604,11.604,11.604,2386,0
1994-04-06,11.562,11.562,11.562,11.562,23869,0
1994-04-07,11.604,11.815,11.604,11.815,42962,0
1994-04-08,11.731,11.731,11.698,11.706,20290,0
1994-04-11,11.649,11.649,11.578,11.649,27447,0
1994-04-12,11.649,11.649,11.63,11.63,10743,0
1994-04-13,11.578,11.604,11.562,11.604,50123,0
1994-04-14,11.562,11.63,11.523,11.63,33417,0
1994-04-15,11.63,11.649,11.63,11.649,29837,0
1994-04-18,11.63,11.64,11.63,11.63,29837,0
1994-04-19,11.689,11.689,11.689,11.689,42962,0
1994-04-20,11.649,11.649,11.604,11.604,23869,0
1994-04-21,11.545,11.562,11.545,11.562,27447,0
1994-04-22,11.523,11.578,11.523,11.545,171858,0
1994-04-25,11.545,11.545,11.462,11.545,42962,0
1994-04-26,11.545,11.545,11.523,11.523,69218,0
1994-04-28,11.578,11.731,11.578,11.672,40579,0
1994-04-29,11.649,11.681,11.649,11.681,91895,0
1994-05-02,11.649,11.649,11.649,11.649,22678,0
1994-05-03,11.649,11.689,11.649,11.649,36998,0
1994-05-04,11.698,11.706,11.578,11.578,52509,0
1994-05-05,11.578,11.63,11.578,11.63,122926,0
1994-05-06,11.604,11.672,11.604,11.672,23869,0
1994-05-09,11.689,11.689,11.689,11.689,10743,0
1994-05-10,11.649,11.649,11.649,11.649,16708,0
1994-05-11,11.706,11.706,11.672,11.672,22678,0
1994-05-12,11.706,11.731,11.706,11.706,261366,0
1994-05-13,11.649,11.754,11.649,11.754,378324,0
1994-05-16,11.789,11.898,11.789,11.898,643268,0
1994-05-17,11.898,12.191,11.857,12.191,36998,0
1994-05-18,12.191,12.191,12.191,12.191,13130,0
1994-05-19,12.175,12.191,12.15,12.15,36998,0
1994-05-20,12.107,12.191,12.092,12.092,46545,0
1994-05-23,12.099,12.099,12.099,12.099,3584,0
1994-05-24,12.065,12.065,12.065,12.065,7160,0
1994-05-25,12.025,12.025,12.025,12.025,0,0
1994-05-26,12.107,12.989,12.107,12.989,132470,0
1994-05-27,12.928,12.928,12.82,12.82,29837,0
1994-05-31,12.82,12.82,12.528,12.528,46545,0
1994-06-01,12.511,12.528,12.511,12.528,10743,0
1994-06-02,12.536,12.576,12.511,12.511,35804,0
1994-06-03,12.485,12.568,12.468,12.568,36998,0
1994-06-06,12.568,12.568,12.442,12.442,16708,0
1994-06-07,12.468,12.468,12.468,12.468,2386,0
1994-06-08,12.442,12.442,12.442,12.442,2386,0
1994-06-09,12.442,12.669,12.442,12.609,48930,0
1994-06-10,12.653,12.686,12.653,12.686,7160,0
1994-06-13,12.661,12.669,12.661,12.669,14321,0
1994-06-14,12.82,12.963,12.82,12.963,44162,0
1994-06-15,12.928,12.928,12.928,12.928,13130,0
1994-06-16,12.904,12.963,12.904,12.963,33417,0
1994-06-17,12.963,12.963,12.963,12.963,0,0
1994-06-20,12.904,12.904,12.904,12.904,10743,0
1994-06-21,12.928,12.928,12.778,12.778,119345,0
1994-06-22,12.736,12.963,12.736,12.887,130089,0
1994-06-23,12.945,12.945,12.945,12.945,5970,0
1994-06-24,12.945,12.945,12.945,12.945,7160,0
1994-06-27,12.904,12.904,12.82,12.82,14321,0
1994-06-28,12.887,13.03,12.887,13.03,116958,0
1994-06-29,12.989,13.03,12.945,12.989,33417,0
1994-06-30,12.963,13.112,12.963,13.112,186176,0
1994-07-01,13.071,13.071,12.989,12.989,29837,0
1994-07-05,12.989,12.989,12.945,12.945,9547,0
1994-07-06,12.928,12.989,12.928,12.989,46545,0
1994-07-07,13.071,13.112,13.071,13.112,65639,0
1994-07-08,13.087,13.156,13.071,13.071,46545,0
1994-07-11,13.071,13.071,13.071,13.071,3584,0
1994-07-12,13.112,13.156,13.087,13.087,63255,0
1994-07-13,13.071,13.071,13.071,13.071,1195835,0
1994-07-14,13.071,13.156,13.03,13.03,91895,0
1994-07-15,13.071,13.139,13.071,13.139,13130,0
1994-07-18,13.112,13.112,13.112,13.112,2386,0
1994-07-19,13.199,13.24,13.156,13.24,122926,0
1994-07-20,13.254,13.466,13.254,13.466,95475,0
1994-07-21,13.489,13.741,13.489,13.657,238689,0
1994-07-22,13.741,13.809,13.741,13.793,156341,0
1994-07-25,13.826,13.826,13.784,13.793,10743,0
1994-07-26,13.784,13.784,13.657,13.657,29837,0
1994-07-27,13.7,13.741,13.599,13.599,40579,0
1994-07-28,13.574,13.574,13.533,13.574,42962,0
1994-07-29,13.617,13.617,13.448,13.574,79962,0
1994-08-01,13.489,13.489,13.407,13.407,7160,0
1994-08-02,13.254,13.254,13.254,13.254,102635,0
1994-08-03,13.24,13.28,13.223,13.28,29837,0
1994-08-04,13.28,13.28,13.24,13.28,9547,0
1994-08-05,13.223,13.223,13.223,13.223,72800,0
1994-08-08,13.223,13.223,13.223,13.223,0,0
1994-08-09,13.24,13.24,13.24,13.24,36998,0
1994-08-10,13.199,13.254,13.156,13.199,46545,0
1994-08-11,13.199,13.199,13.199,13.199,0,0
1994-08-12,13.24,13.24,13.199,13.24,10743,0
1994-08-15,13.24,13.24,13.24,13.24,2386,0
1994-08-16,13.199,13.199,13.199,13.199,2386,0
1994-08-17,13.199,13.199,13.199,13.199,0,0
1994-08-18,13.156,13.156,12.989,13.03,48930,0
1994-08-19,12.989,13.112,12.989,13.112,26258,0
1994-08-22,13.112,13.172,13.112,13.156,13130,0
1994-08-23,13.199,13.199,13.199,13.199,2386,0
1994-08-24,13.366,13.382,13.366,13.382,22678,0
1994-08-25,13.321,13.321,13.315,13.321,14321,0
1994-08-26,13.321,13.321,13.28,13.28,7160,0
1994-08-29,13.28,13.28,13.28,13.28,0,0
1994-08-30,13.321,13.321,13.24,13.24,9547,0
1994-08-31,13.199,13.199,13.147,13.199,56093,0
1994-09-01,13.24,13.321,13.24,13.321,5970,0
1994-09-02,13.28,13.407,13.28,13.407,139634,0
1994-09-06,13.321,13.357,13.321,13.357,7160,0
1994-09-07,13.357,13.357,13.357,13.357,0,0
1994-09-08,13.321,13.33,13.321,13.33,23869,0
1994-09-09,13.33,13.33,13.33,13.33,0,0
1994-09-12,13.321,13.321,13.321,13.321,9547,0
1994-09-13,13.321,13.366,13.321,13.321,83537,0
1994-09-14,13.28,13.28,13.254,13.254,26258,0
1994-09-15,13.24,13.366,13.24,13.366,19095,0
1994-09-16,13.382,13.407,13.382,13.407,10743,0
1994-09-19,13.407,13.407,13.407,13.407,0,0
1994-09-20,13.407,13.466,13.321,13.321,33417,0
1994-09-21,13.28,13.28,13.199,13.199,40579,0
1994-09-22,13.156,13.156,12.989,12.989,130089,0
1994-09-23,12.904,12.904,12.736,12.736,20290,0
1994-09-26,12.669,12.669,12.485,12.609,72800,0
1994-09-27,12.653,12.653,12.335,12.335,126504,0
1994-09-28,12.274,12.319,12.234,12.274,278071,0
1994-09-29,12.335,12.627,12.335,12.627,229143,0
1994-09-30,12.669,12.736,12.669,12.695,121730,0
1994-10-03,12.736,12.82,12.736,12.82,126504,0
1994-10-04,12.82,12.82,12.653,12.695,113377,0
1994-10-05,12.609,12.609,12.568,12.568,7160,0
1994-10-06,12.568,12.568,12.568,12.568,22678,0
1994-10-07,12.653,12.653,12.653,12.653,14321,0
1994-10-10,12.568,12.568,12.528,12.528,91895,0
1994-10-11,12.528,12.627,12.468,12.592,102635,0
1994-10-12,12.627,12.653,12.618,12.618,19095,0
1994-10-13,12.645,12.645,12.645,12.645,19095,0
1994-10-14,12.653,12.653,12.545,12.653,62060,0
1994-10-17,12.653,12.653,12.653,12.653,19095,0
1994-10-18,12.653,12.653,12.653,12.653,2386,0
1994-10-19,12.653,12.653,12.653,12.653,0,0
1994-10-20,12.736,12.736,12.609,12.609,44162,0
1994-10-21,12.609,12.609,12.609,12.609,2386,0
1994-10-24,12.609,12.609,12.609,12.609,0,0
1994-10-25,12.609,12.653,12.609,12.653,23869,0
1994-10-26,12.609,12.609,12.609,12.609,3584,0
1994-10-27,12.568,12.609,12.568,12.609,7160,0
1994-10-28,12.627,12.627,12.627,12.627,5970,0
1994-10-31,12.545,12.592,12.545,12.592,10743,0
1994-11-01,12.528,12.528,12.485,12.485,9547,0
1994-11-02,12.485,12.485,12.4,12.4,7160,0
1994-11-03,12.319,12.319,12.15,12.15,26258,0
1994-11-04,12.15,12.15,11.999,12.065,33417,0
1994-11-07,12.107,12.234,12.107,12.234,14321,0
1994-11-08,12.274,12.592,12.274,12.592,155150,0
1994-11-09,12.592,12.592,12.592,12.592,0,0
1994-11-10,12.528,12.528,12.485,12.485,5970,0
1994-11-11,12.528,12.528,12.385,12.385,248237,0
1994-11-14,12.391,12.391,12.301,12.301,5970,0
1994-11-15,12.335,12.442,12.335,12.4,26258,0
1994-11-16,12.485,12.545,12.485,12.545,10743,0
1994-11-17,12.485,12.528,12.485,12.528,7160,0
1994-11-18,12.485,12.485,12.485,12.485,3584,0
1994-11-21,12.417,12.417,12.4,12.4,59672,0
1994-11-22,12.385,12.385,12.274,12.274,65639,0
1994-11-23,12.234,12.234,12.025,12.025,100249,0
1994-11-25,11.999,12.05,11.999,12.05,5970,0
1994-11-28,12.065,12.15,12.065,12.15,65639,0
1994-11-29,12.15,12.15,12.107,12.107,63255,0
1994-11-30,12.191,12.234,12.191,12.191,9547,0
1994-12-01,12.249,12.359,12.249,12.274,33417,0
1994-12-02,12.234,12.274,12.175,12.191,29837,0
1994-12-05,12.191,12.191,12.191,12.191,0,0
1994-12-06,12.15,12.249,12.15,12.249,16708,0
1994-12-07,12.21,12.21,12.191,12.191,3584,0
1994-12-08,12.15,12.15,11.999,12.107,165889,0
1994-12-09,12.107,12.107,11.815,11.882,171858,0
1994-12-12,11.898,11.898,11.815,11.815,16708,0
1994-12-13,11.789,11.815,11.772,11.815,27447,0
1994-12-14,11.857,11.857,11.731,11.731,44162,0
1994-12-15,11.731,11.731,11.672,11.731,89509,0
1994-12-16,11.772,11.815,11.689,11.689,26258,0
1994-12-19,11.649,11.649,11.562,11.562,173044,0
1994-12-20,11.562,11.562,11.395,11.395,76381,0
1994-12-21,11.437,11.48,11.395,11.395,133670,0
1994-12-22,11.338,11.338,11.338,11.338,10743,0
1994-12-23,11.395,11.437,11.395,11.395,10743,0
1994-12-27,11.355,11.355,11.313,11.313,10743,0
1994-12-28,11.269,11.313,11.269,11.313,20290,0
1994-12-29,11.355,11.48,11.355,11.355,102635,0
1994-12-30,11.395,11.48,11.395,11.395,32223,0
1995-01-03,11.437,11.523,11.395,11.523,125311,0
1995-01-04,11.48,11.497,11.437,11.497,22678,0
1995-01-05,11.48,11.523,11.48,11.515,32223,0
1995-01-06,11.515,11.515,11.48,11.48,19095,0
1995-01-09,11.48,11.515,11.462,11.462,62060,0
1995-01-10,11.462,11.857,11.462,11.857,70415,0
1995-01-11,11.789,11.832,11.789,11.815,26258,0
1995-01-12,11.754,11.754,11.706,11.706,22678,0
1995-01-13,11.649,11.649,11.53,11.578,39383,0
1995-01-16,11.562,11.754,11.562,11.754,87123,0
1995-01-17,11.815,11.815,11.731,11.731,22678,0
1995-01-18,11.772,12.05,11.772,12.05,85927,0
1995-01-19,11.999,12.107,11.999,12.065,109800,0
1995-01-20,12.065,12.065,12.065,12.065,116958,0
1995-01-23,12.107,12.274,12.107,12.274,163501,0
1995-01-24,12.234,12.234,12.191,12.234,23869,0
1995-01-25,12.191,12.4,12.191,12.4,40579,0
1995-01-26,12.4,12.4,12.359,12.359,48930,0
1995-01-27,12.359,12.417,12.359,12.359,163501,0
1995-01-30,12.4,12.4,12.359,12.359,14321,0
1995-01-31,12.359,12.417,12.335,12.335,40579,0
1995-02-01,12.335,12.568,12.335,12.568,182596,0
1995-02-02,12.568,12.568,12.485,12.485,63255,0
1995-02-03,12.568,12.592,12.511,12.528,121730,0
1995-02-06,12.485,12.485,12.485,12.485,20290,0
1995-02-07,12.545,12.627,12.545,12.568,138443,0
1995-02-08,12.568,12.568,12.568,12.568,0,0
1995-02-09,12.485,12.627,12.485,12.627,65639,0
1995-02-10,12.627,12.653,12.485,12.485,112183,0
1995-02-13,12.545,12.72,12.545,12.653,138443,0
1995-02-14,12.653,12.669,12.592,12.669,62060,0
1995-02-15,12.653,12.736,12.653,12.72,66832,0
1995-02-16,12.669,12.669,12.669,12.669,2386,0
1995-02-17,12.653,12.82,12.653,12.72,42962,0
1995-02-21,12.72,12.72,12.653,12.653,44162,0
1995-02-22,12.653,12.736,12.653,12.736,40579,0
1995-02-23,12.778,13.199,12.778,13.156,73994,0
1995-02-24,13.199,13.466,13.199,13.466,184984,0
1995-02-27,13.489,13.574,13.382,13.574,52509,0
1995-02-28,13.574,13.867,13.574,13.867,126504,0
1995-03-01,13.826,13.826,13.617,13.741,155150,0
1995-03-02,13.7,13.7,13.574,13.617,10743,0
1995-03-03,13.533,13.533,13.366,13.366,32223,0
1995-03-06,13.366,13.366,13.28,13.28,63255,0
1995-03-07,13.28,13.289,13.156,13.156,69218,0
1995-03-08,13.112,13.156,13.071,13.156,52509,0
1995-03-09,13.112,13.112,12.989,13.071,14321,0
1995-03-10,13.071,13.071,13.071,13.071,9547,0
1995-03-13,13.156,13.24,13.156,13.24,96669,0
1995-03-14,13.24,13.307,13.24,13.307,212432,0
1995-03-15,13.28,13.28,13.28,13.28,42962,0
1995-03-16,13.28,13.28,13.28,13.28,0,0
1995-03-17,13.366,13.382,13.28,13.321,26258,0
1995-03-20,13.321,13.507,13.321,13.424,95475,0
1995-03-21,13.407,13.533,13.407,13.533,162309,0
1995-03-22,13.617,13.617,13.617,13.617,20290,0
1995-03-23,13.617,13.635,13.617,13.617,221980,0
1995-03-24,13.657,13.657,13.657,13.657,91895,0
1995-03-27,13.657,13.826,13.657,13.826,91895,0
1995-03-28,13.826,13.867,13.784,13.843,33417,0
1995-03-29,13.843,13.867,13.843,13.867,66832,0
1995-03-30,13.867,13.992,13.867,13.992,112183,0
1995-03-31,13.992,14.327,13.992,14.327,244654,0
1995-04-03,14.23,14.23,14.019,14.019,89509,0
1995-04-04,14.019,14.019,13.992,13.992,32223,0
1995-04-05,14.053,14.053,14.053,14.053,26258,0
1995-04-06,14.053,14.053,14.053,14.053,0,0
1995-04-07,13.992,14.035,13.992,14.035,5970,0
1995-04-10,13.951,13.951,13.826,13.826,40579,0
1995-04-11,13.826,13.826,13.826,13.826,0,0
1995-04-12,13.784,13.784,13.489,13.489,62060,0
1995-04-13,13.574,13.574,13.574,13.574,14321,0
1995-04-17,13.574,13.7,13.574,13.7,35804,0
1995-04-18,13.657,13.657,13.507,13.574,33417,0
1995-04-19,13.657,13.657,13.648,13.648,29837,0
1995-04-20,13.489,13.574,13.489,13.489,142018,0
1995-04-21,13.489,13.489,13.382,13.382,176631,0
1995-04-24,13.321,13.382,13.321,13.366,464252,0
1995-04-25,13.407,13.407,13.407,13.407,143213,0
1995-04-26,13.407,13.407,13.366,13.366,5970,0
1995-04-27,13.407,13.407,13.366,13.366,5970,0
1995-04-28,13.366,13.448,13.366,13.448,125311,0
1995-05-01,13.448,13.448,13.407,13.407,100249,0
1995-05-02,13.448,13.448,13.448,13.448,132470,0
1995-05-03,13.489,13.574,13.489,13.574,20290,0
1995-05-04,13.617,13.724,13.617,13.675,39383,0
1995-05-05,13.657,13.657,13.574,13.574,14321,0
1995-05-08,13.617,13.657,13.574,13.617,9547,0
1995-05-09,13.574,13.617,13.533,13.617,19095,0
1995-05-10,13.617,13.617,13.574,13.574,10743,0
1995-05-11,13.583,13.7,13.533,13.533,56093,0
1995-05-12,13.599,13.599,13.599,13.599,3584,0
1995-05-15,13.599,13.657,13.599,13.617,139634,0
1995-05-16,13.7,13.867,13.7,13.867,78767,0
1995-05-17,13.867,13.951,13.867,13.951,16708,0
1995-05-18,13.992,13.992,13.784,13.784,36998,0
1995-05-19,13.826,13.843,13.766,13.843,16708,0
1995-05-22,13.843,13.924,13.826,13.826,109800,0
1995-05-23,13.784,13.826,13.784,13.826,70415,0
1995-05-24,13.826,13.826,13.826,13.826,0,0
1995-05-25,13.675,13.843,13.675,13.843,29837,0
1995-05-26,13.843,13.843,13.843,13.843,7160,0
1995-05-30,13.884,13.884,13.867,13.867,5970,0
1995-05-31,13.867,13.91,13.867,13.91,14321,0
1995-06-01,13.917,14.159,13.917,14.159,33417,0
1995-06-02,14.159,14.159,13.951,13.951,26258,0
1995-06-05,13.924,13.992,13.924,13.992,9547,0
1995-06-06,13.951,13.951,13.91,13.91,14321,0
1995-06-07,13.867,13.867,13.826,13.843,5970,0
1995-06-08,13.843,13.843,13.7,13.7,44162,0
1995-06-09,13.675,13.741,13.657,13.741,96669,0
1995-06-12,13.7,13.724,13.7,13.724,5970,0
1995-06-13,13.766,13.91,13.766,13.91,22678,0
1995-06-14,13.867,13.91,13.784,13.784,95475,0
1995-06-15,13.741,13.902,13.741,13.902,119345,0
1995-06-16,13.902,13.902,13.902,13.902,0,0
1995-06-19,13.826,13.992,13.826,13.992,46545,0
1995-06-20,13.975,14.245,13.975,14.187,66832,0
1995-06-21,14.245,14.453,14.245,14.412,76381,0
1995-06-22,14.371,14.412,14.302,14.412,22678,0
1995-06-23,14.285,14.453,14.285,14.453,57284,0
1995-06-26,14.412,14.412,14.285,14.327,42962,0
1995-06-27,14.245,14.327,14.245,14.245,29837,0
1995-06-28,14.285,14.285,14.245,14.245,10743,0
1995-06-29,14.245,14.371,14.245,14.327,16708,0
1995-06-30,14.412,14.453,14.371,14.371,156341,0
1995-07-03,14.397,14.397,14.397,14.397,20290,0
1995-07-05,14.397,14.496,14.397,14.405,56093,0
1995-07-06,14.469,14.538,14.469,14.538,152763,0
1995-07-07,14.513,14.564,14.513,14.564,7160,0
1995-07-10,14.538,14.538,14.453,14.453,10743,0
1995-07-11,14.538,14.538,14.538,14.538,9547,0
1995-07-12,14.496,14.621,14.496,14.621,360422,0
1995-07-13,14.664,14.664,14.579,14.579,23869,0
1995-07-14,14.579,14.664,14.538,14.621,125311,0
1995-07-17,14.579,14.913,14.579,14.832,126504,0
1995-07-18,14.832,14.832,14.79,14.79,32223,0
1995-07-19,14.746,14.746,14.664,14.664,5970,0
1995-07-20,14.621,14.621,14.604,14.604,10743,0
1995-07-21,14.579,14.79,14.579,14.621,83537,0
1995-07-24,14.579,14.579,14.412,14.412,198112,0
1995-07-25,14.371,14.371,14.285,14.327,115765,0
1995-07-26,14.245,14.579,14.245,14.579,102635,0
1995-07-27,14.621,14.79,14.621,14.746,95475,0
1995-07-28,14.79,14.832,14.79,14.832,13130,0
1995-07-31,14.746,14.832,14.704,14.832,56093,0
1995-08-01,14.496,14.746,14.496,14.664,125311,0
1995-08-02,14.664,14.664,14.664,14.664,46545,0
1995-08-03,14.664,14.664,14.664,14.664,404579,0
1995-08-04,14.538,14.579,14.453,14.453,83537,0
1995-08-07,14.412,14.579,14.412,14.579,23869,0
1995-08-08,14.579,14.579,14.579,14.579,0,0
1995-08-09,14.604,14.746,14.604,14.746,184984,0
1995-08-10,14.722,14.855,14.722,14.855,53703,0
1995-08-11,14.855,14.873,14.79,14.832,35804,0
1995-08-14,14.746,14.746,14.746,14.746,3584,0
1995-08-15,14.746,14.746,14.746,14.746,0,0
1995-08-16,14.746,14.79,14.704,14.79,10743,0
1995-08-17,14.79,14.922,14.79,14.922,57284,0
1995-08-18,14.956,15.124,14.956,15.124,212432,0
1995-08-21,15.041,15.166,15.041,15.166,22678,0
1995-08-22,15.098,15.166,15.098,15.124,48930,0
1995-08-23,15.25,15.25,15.166,15.25,66832,0
1995-08-24,15.166,15.166,15.166,15.166,3584,0
1995-08-25,15.25,15.291,15.166,15.25,219594,0
1995-08-28,15.291,15.401,15.25,15.25,23869,0
1995-08-29,15.291,15.298,15.25,15.291,40579,0
1995-08-30,15.243,15.243,15.243,15.243,0,0
1995-08-31,15.307,15.334,15.307,15.334,23869,0
1995-09-01,15.418,15.459,15.418,15.459,3584,0
1995-09-05,15.349,15.418,15.349,15.418,63255,0
1995-09-06,15.485,15.67,15.485,15.67,7160,0
1995-09-07,15.753,15.753,15.753,15.753,2386,0
1995-09-08,15.753,15.793,15.753,15.753,14321,0
1995-09-11,15.76,15.793,15.76,15.793,14321,0
1995-09-12,15.836,16.071,15.836,15.921,16708,0
1995-09-13,16.088,16.088,16.046,16.046,33417,0
1995-09-14,15.921,15.962,15.921,15.962,151568,0
1995-09-15,15.962,16.172,15.921,16.172,78767,0
1995-09-18,16.214,16.214,16.214,16.214,5970,0
1995-09-19,16.297,16.297,16.129,16.129,14321,0
1995-09-20,16.129,16.129,15.921,15.921,19095,0
1995-09-21,15.921,16.113,15.921,16.113,26258,0
1995-09-22,16.113,16.113,16.113,16.113,149182,0
1995-09-25,16.088,16.113,16.046,16.071,14321,0
1995-09-26,16.004,16.004,15.753,15.753,26258,0
1995-09-27,15.836,15.836,15.753,15.836,10743,0
1995-09-28,15.793,15.836,15.793,15.836,3584,0
1995-09-29,15.793,15.921,15.793,15.921,13130,0
1995-10-02,15.962,16.129,15.962,16.129,20290,0
1995-10-03,16.172,16.172,16.172,16.172,2386,0
1995-10-04,16.256,16.263,16.181,16.181,22678,0
1995-10-05,16.214,16.214,16.214,16.214,35804,0
1995-10-06,16.172,16.256,16.172,16.256,19095,0
1995-10-09,16.256,16.297,16.214,16.256,16708,0
1995-10-10,16.297,16.383,16.129,16.129,19095,0
1995-10-11,16.172,16.533,16.172,16.533,5970,0
1995-10-12,16.463,16.716,16.463,16.716,29837,0
1995-10-13,16.674,16.674,16.566,16.607,23869,0
1995-10-16,16.566,16.591,16.506,16.591,19095,0
1995-10-17,16.591,16.591,16.591,16.591,0,0
1995-10-18,16.632,17.344,16.632,17.262,69218,0
1995-10-19,17.262,17.262,17.177,17.177,22678,0
1995-10-20,17.093,17.093,16.926,17.011,20290,0
1995-10-23,16.926,16.926,16.758,16.758,16708,0
1995-10-24,16.657,16.674,16.591,16.591,22678,0
1995-10-25,16.632,16.7,16.566,16.566,145603,0
1995-10-26,16.506,16.506,16.357,16.463,115765,0
1995-10-27,16.383,16.383,16.129,16.129,62060,0
1995-10-30,16.129,16.172,16.129,16.172,10743,0
1995-10-31,16.297,16.533,16.297,16.49,119345,0
1995-11-01,16.49,16.49,16.49,16.49,0,0
1995-11-02,16.506,16.506,16.506,16.506,2386,0
1995-11-03,16.463,16.463,16.463,16.463,9547,0
1995-11-06,16.424,16.424,16.424,16.424,7160,0
1995-11-07,16.424,16.424,16.339,16.383,9547,0
1995-11-08,16.463,16.591,16.463,16.591,13130,0
1995-11-09,16.591,16.591,16.591,16.591,10743,0
1995-11-10,16.632,16.674,16.632,16.674,5970,0
1995-11-13,16.632,16.632,16.463,16.506,23869,0
1995-11-14,16.506,16.506,16.339,16.383,20290,0
1995-11-15,16.322,16.322,16.322,16.322,5970,0
1995-11-16,16.297,16.297,16.256,16.297,14321,0
1995-11-17,16.339,16.339,16.339,16.339,3584,0
1995-11-20,16.256,16.297,16.256,16.297,10743,0
1995-11-21,16.256,16.256,16.172,16.172,7160,0
1995-11-22,16.256,16.339,16.256,16.339,35804,0
1995-11-24,16.424,16.424,16.424,16.424,9547,0
1995-11-27,16.424,16.506,16.424,16.506,5970,0
1995-11-28,16.591,16.758,16.591,16.758,57284,0
1995-11-29,16.968,17.194,16.968,17.177,22678,0
1995-11-30,17.344,17.513,17.177,17.43,40579,0
1995-12-01,17.43,17.43,17.43,17.43,0,0
1995-12-04,17.344,17.344,17.344,17.344,2386,0
1995-12-05,17.344,17.43,17.262,17.344,62060,0
1995-12-06,17.303,17.765,17.303,17.765,44162,0
1995-12-07,17.598,17.598,17.513,17.598,100249,0
1995-12-08,17.43,17.513,17.344,17.513,22678,0
1995-12-11,17.344,17.43,17.262,17.262,40579,0
1995-12-12,17.262,17.262,17.262,17.262,9547,0
1995-12-13,17.43,17.538,17.43,17.538,42962,0
1995-12-14,17.598,17.678,17.538,17.538,20290,0
1995-12-15,17.43,17.678,17.43,17.678,99053,0
1995-12-18,17.598,17.722,17.387,17.722,20290,0
1995-12-19,17.598,17.678,17.262,17.262,146793,0
1995-12-20,17.344,17.554,17.344,17.554,19095,0
1995-12-21,17.43,17.598,17.344,17.598,36998,0
1995-12-22,17.765,18.016,17.765,18.016,23869,0
1995-12-26,17.864,17.973,17.864,17.973,23869,0
1995-12-27,17.973,18.064,17.973,18.064,5970,0
1995-12-28,18.064,18.064,17.932,17.932,76381,0
1995-12-29,18.016,18.267,18.016,18.267,85927,0
1996-01-02,18.183,18.208,18.115,18.115,78767,0
1996-01-03,18.016,18.115,18.016,18.115,39383,0
1996-01-04,18.099,18.107,18.099,18.107,102635,0
1996-01-05,17.973,18.073,17.848,18.016,300747,0
1996-01-08,17.889,17.889,17.889,17.889,5970,0
1996-01-09,17.914,17.914,17.848,17.889,39383,0
1996-01-10,17.889,17.889,17.839,17.88,46545,0
1996-01-11,17.822,17.839,17.822,17.822,36998,0
1996-01-12,17.678,17.696,17.638,17.638,108602,0
1996-01-15,17.63,17.638,17.513,17.52,159921,0
1996-01-16,17.58,17.678,17.58,17.678,78767,0
1996-01-17,17.678,17.696,17.678,17.678,149182,0
1996-01-18,17.722,18.016,17.722,17.864,261366,0
1996-01-19,17.932,18.267,17.932,18.267,36998,0
1996-01-22,18.436,18.436,18.267,18.436,40579,0
1996-01-23,18.267,18.349,18.267,18.349,29837,0
1996-01-24,18.267,18.349,18.267,18.349,20290,0
1996-01-25,18.375,18.375,18.375,18.375,10743,0
1996-01-26,18.375,18.604,18.375,18.604,14321,0
1996-01-29,18.604,18.604,18.516,18.516,3584,0
1996-01-30,18.684,18.852,18.684,18.852,10743,0
1996-01-31,18.726,18.852,18.726,18.852,19095,0
1996-02-01,18.684,19.273,18.684,19.062,59672,0
1996-02-02,19.106,19.44,18.937,19.273,52509,0
1996-02-05,19.44,19.69,19.44,19.69,23869,0
1996-02-06,19.69,19.69,19.69,19.69,9547,0
1996-02-07,19.782,19.782,19.609,19.69,52509,0
1996-02-08,19.567,20.025,19.567,20.025,56093,0
1996-02-09,19.775,20.094,19.609,20.05,106219,0
1996-02-12,20.109,20.194,20.109,20.194,5970,0
1996-02-13,20.36,20.36,20.276,20.276,7160,0
1996-02-14,20.276,20.36,20.276,20.36,19095,0
1996-02-15,20.444,20.444,20.276,20.36,66832,0
1996-02-16,20.36,20.36,20.05,20.276,82348,0
1996-02-20,20.109,20.36,19.941,19.941,100249,0
1996-02-21,19.775,19.775,19.775,19.775,119345,0
1996-02-22,19.817,19.857,19.69,19.857,395025,0
1996-02-23,19.775,19.782,19.609,19.782,427253,0
1996-02-26,19.857,20.094,19.857,20.01,40579,0
1996-02-27,19.96,20.025,19.96,20.025,5970,0
1996-02-28,20.109,20.194,20.109,20.194,29837,0
1996-02-29,20.194,20.36,20.194,20.194,29837,0
1996-03-01,20.109,20.235,20.109,20.235,5970,0
1996-03-04,20.109,20.109,20.025,20.025,184984,0
1996-03-05,20.025,20.36,20.025,20.194,27447,0
1996-03-06,20.36,20.36,20.194,20.276,119345,0
1996-03-07,20.276,20.36,20.276,20.36,23869,0
1996-03-08,20.194,20.194,20.109,20.109,91895,0
1996-03-11,20.235,20.276,20.109,20.276,36998,0
1996-03-12,20.276,20.276,20.109,20.109,29837,0
1996-03-13,20.109,20.109,20.025,20.025,70415,0
1996-03-14,20.025,20.025,20.025,20.025,9547,0
1996-03-15,20.194,20.194,19.986,20.109,96669,0
1996-03-18,20.276,20.36,20.276,20.303,23869,0
1996-03-19,20.36,20.527,20.276,20.527,138443,0
1996-03-20,20.527,20.756,20.527,20.756,44162,0
1996-03-21,20.695,20.695,20.527,20.527,23869,0
1996-03-22,20.695,20.695,20.614,20.614,20290,0
1996-03-25,20.527,20.527,20.527,20.527,95475,0
1996-03-26,20.527,20.653,20.36,20.36,36998,0
1996-03-27,20.428,20.527,20.276,20.495,40579,0
1996-03-28,20.471,20.704,20.471,20.573,52509,0
1996-03-29,20.614,20.614,20.444,20.614,125311,0
1996-04-01,20.677,20.695,20.527,20.653,130089,0
1996-04-02,20.527,20.614,20.378,20.614,184984,0
1996-04-03,20.527,20.527,20.527,20.527,19095,0
1996-04-04,20.527,20.527,20.471,20.471,57284,0
1996-04-08,20.444,20.444,20.444,20.444,42962,0
1996-04-09,20.36,20.405,20.32,20.32,46545,0
1996-04-10,20.276,20.32,20.235,20.261,35804,0
1996-04-11,20.235,20.235,20.194,20.194,78767,0
1996-04-12,20.21,20.21,20.21,20.21,2386,0
1996-04-15,20.21,20.21,20.153,20.153,48930,0
1996-04-16,20.169,20.276,20.169,20.276,79962,0
1996-04-17,20.276,20.444,20.276,20.444,35804,0
1996-04-18,20.444,20.444,20.444,20.444,3584,0
1996-04-19,20.444,20.444,20.109,20.21,125311,0
1996-04-22,20.194,20.194,19.941,20.194,65639,0
1996-04-23,20.276,20.276,20.025,20.025,13130,0
1996-04-24,20.109,20.109,19.977,19.977,39383,0
1996-04-25,20.025,20.025,20.025,20.025,2386,0
1996-04-26,20.067,20.109,19.986,20.109,136055,0
1996-04-29,20.025,20.109,20.025,20.109,10743,0
1996-04-30,20.109,20.194,19.941,19.941,20290,0
1996-05-01,19.941,19.941,19.857,19.941,16708,0
1996-05-02,19.857,19.857,19.609,19.609,29837,0
1996-05-03,19.523,19.609,19.523,19.609,10743,0
1996-05-06,19.523,19.63,19.523,19.609,50123,0
1996-05-07,19.63,19.63,19.523,19.523,182596,0
1996-05-08,19.69,19.69,19.609,19.673,142018,0
1996-05-09,19.609,19.609,19.44,19.44,23869,0
1996-05-10,19.523,19.69,19.523,19.69,22678,0
1996-05-13,19.775,20.025,19.775,20.025,19095,0
1996-05-14,20.025,20.194,19.986,20.109,22678,0
1996-05-15,20.025,20.109,19.941,20.109,14321,0
1996-05-16,19.986,20.067,19.857,19.857,20290,0
1996-05-17,19.857,20.025,19.857,20.025,7160,0
1996-05-20,20.109,20.109,19.857,20.025,20290,0
1996-05-21,19.941,20.117,19.941,20.109,40579,0
1996-05-22,20.109,20.109,20.109,20.109,0,0
1996-05-23,19.941,20.017,19.91,19.941,33417,0
1996-05-24,19.941,19.941,19.775,19.775,14321,0
1996-05-28,19.69,20.025,19.69,20.025,32223,0
1996-05-29,20.025,20.067,19.941,19.941,165889,0
1996-05-30,20.025,20.025,19.857,19.96,22678,0
1996-05-31,20.025,20.025,19.775,19.775,22678,0
1996-06-03,19.775,19.775,19.775,19.775,2386,0
1996-06-04,19.775,19.775,19.44,19.481,62060,0
1996-06-05,19.609,19.69,19.609,19.647,35804,0
1996-06-06,19.69,19.857,19.69,19.791,122926,0
1996-06-07,19.69,19.857,19.69,19.857,85927,0
1996-06-10,19.775,19.775,19.69,19.775,385485,0
1996-06-11,19.857,19.857,19.857,19.857,2386,0
1996-06-12,19.775,19.857,19.69,19.69,20290,0
1996-06-13,19.857,19.857,19.775,19.775,5970,0
1996-06-14,19.901,19.941,19.775,19.775,42962,0
1996-06-17,19.775,19.941,19.775,19.941,16708,0
1996-06-18,19.936,19.936,19.936,19.936,3584,0
1996-06-19,19.936,19.986,19.936,19.986,19095,0
1996-06-20,19.941,19.95,19.857,19.857,116958,0
1996-06-21,19.941,20.109,19.941,20.025,57284,0
1996-06-24,20.194,20.527,20.194,20.527,35804,0
1996-06-25,20.36,20.405,20.36,20.36,27447,0
1996-06-26,20.276,20.276,20.276,20.276,35804,0
1996-06-27,20.444,20.444,20.153,20.276,642076,0
1996-06-28,20.36,20.36,20.194,20.194,365194,0
1996-07-01,20.32,20.32,20.194,20.194,59672,0
1996-07-02,20.36,20.36,20.109,20.109,102635,0
1996-07-03,20.117,20.117,20.025,20.025,16708,0
1996-07-05,20.025,20.194,20.025,20.194,36998,0
1996-07-08,20.194,20.194,20.109,20.109,42962,0
1996-07-09,20.109,20.109,20.109,20.109,29837,0
1996-07-10,20.194,20.405,20.194,20.405,35804,0
1996-07-11,20.276,20.36,20.127,20.261,258981,0
1996-07-12,20.276,20.276,20.276,20.276,2386,0
1996-07-15,20.194,20.303,20.127,20.303,79962,0
1996-07-16,20.303,20.303,20.153,20.194,39383,0
1996-07-17,20.235,20.276,20.235,20.276,44162,0
1996-07-18,20.194,20.194,20.067,20.067,46545,0
1996-07-19,20.153,20.32,20.153,20.32,16708,0
1996-07-22,20.32,20.32,20.32,20.32,2386,0
1996-07-23,20.36,20.36,20.36,20.36,5970,0
1996-07-24,20.414,20.614,20.276,20.614,66832,0
1996-07-25,20.527,20.527,20.276,20.328,109800,0
1996-07-26,20.276,20.527,20.276,20.527,119345,0
1996-07-29,20.629,20.629,20.614,20.614,152763,0
1996-07-30,20.614,20.614,20.614,20.614,2386,0
1996-07-31,20.695,20.863,20.614,20.863,46545,0
1996-08-01,20.781,20.947,20.695,20.695,176631,0
1996-08-02,20.695,20.695,20.695,20.695,0,0
1996-08-05,20.781,20.844,20.781,20.844,59672,0
1996-08-06,20.872,20.931,20.863,20.907,62060,0
1996-08-07,20.907,20.907,20.653,20.653,39383,0
1996-08-08,20.527,20.527,20.527,20.527,3584,0
1996-08-09,20.444,20.695,20.444,20.695,26258,0
1996-08-12,20.695,20.772,20.614,20.614,27447,0
1996-08-13,20.614,20.614,20.614,20.614,0,0
1996-08-14,20.722,20.931,20.722,20.863,72800,0
1996-08-15,20.947,20.947,20.748,20.947,73994,0
1996-08-16,20.863,21.2,20.863,21.2,29837,0
1996-08-19,21.115,21.159,21.074,21.115,7160,0
1996-08-20,21.115,21.115,21.115,21.115,48930,0
1996-08-21,21.216,21.216,21.216,21.216,7160,0
1996-08-22,21.31,21.385,21.31,21.385,5970,0
1996-08-23,21.385,21.385,21.282,21.282,22678,0
1996-08-26,21.333,21.333,21.333,21.333,2386,0
1996-08-27,21.45,21.45,21.45,21.45,9547,0
1996-08-28,21.534,21.618,21.517,21.517,14321,0
1996-08-29,21.45,21.45,21.45,21.45,0,0
1996-08-30,21.325,21.325,21.325,21.325,7160,0
1996-09-03,21.115,21.159,21.074,21.159,20290,0
1996-09-04,21.2,21.368,21.2,21.282,32223,0
1996-09-05,21.2,21.2,21.2,21.2,5970,0
1996-09-06,21.2,21.2,21.159,21.159,5970,0
1996-09-09,21.2,21.2,21.2,21.2,2386,0
1996-09-10,21.142,21.142,20.99,20.99,96669,0
1996-09-11,21.031,21.031,20.821,20.863,39383,0
1996-09-12,20.863,20.947,20.781,20.947,32223,0
1996-09-13,20.781,20.863,20.695,20.821,48930,0
1996-09-16,20.821,20.907,20.821,20.907,10743,0
1996-09-17,20.947,20.99,20.907,20.947,53703,0
1996-09-18,20.863,20.863,20.863,20.863,76381,0
1996-09-19,20.947,21.2,20.947,21.2,27447,0
1996-09-20,21.142,21.142,21.142,21.142,3584,0
1996-09-23,21.142,21.325,21.142,21.2,82348,0
1996-09-24,21.142,21.142,21.082,21.082,3584,0
1996-09-25,21.241,21.325,20.863,20.863,76381,0
1996-09-26,20.863,20.863,20.781,20.781,179017,0
1996-09-27,20.863,21.031,20.863,20.947,56093,0
1996-09-30,21.031,21.115,20.863,20.863,146793,0
1996-10-01,20.947,21.048,20.947,21.048,7160,0
1996-10-02,20.947,20.947,20.947,20.947,9547,0
1996-10-03,21.115,21.115,21.115,21.115,70415,0
1996-10-04,21.115,21.492,21.115,21.45,65639,0
1996-10-07,21.45,21.492,21.41,21.492,35804,0
1996-10-08,21.61,21.701,21.56,21.701,23869,0
1996-10-09,21.701,21.954,21.701,21.788,79962,0
1996-10-10,21.788,21.788,21.788,21.788,0,0
1996-10-11,21.658,21.788,21.658,21.77,56093,0
1996-10-14,21.788,21.788,21.684,21.684,3584,0
1996-10-15,21.684,21.71,21.667,21.71,42962,0
1996-10-16,21.534,21.744,21.534,21.744,20290,0
1996-10-17,21.77,21.788,21.701,21.701,14321,0
1996-10-18,21.788,21.788,21.788,21.788,5970,0
1996-10-21,21.701,21.701,21.701,21.701,2386,0
1996-10-22,21.618,21.618,21.492,21.5,16708,0
1996-10-23,21.534,21.534,21.385,21.45,27447,0
1996-10-24,21.385,21.385,21.385,21.385,2386,0
1996-10-25,21.534,21.788,21.492,21.56,52509,0
1996-10-28,21.56,21.56,21.56,21.56,0,0
1996-10-29,21.56,21.56,21.56,21.56,14321,0
1996-10-30,21.636,21.788,21.636,21.788,9547,0
1996-10-31,21.727,21.727,21.517,21.517,23869,0
1996-11-01,21.534,21.869,21.534,21.869,39383,0
1996-11-04,21.869,21.869,21.869,21.869,0,0
1996-11-05,21.886,22.028,21.886,22.028,7160,0
1996-11-06,22.028,22.028,22.028,22.028,0,0
1996-11-07,21.937,22.29,21.937,22.29,44162,0
1996-11-08,22.204,22.29,22.204,22.204,7160,0
1996-11-11,22.29,22.29,22.263,22.263,3584,0
1996-11-12,22.356,22.457,22.356,22.356,32223,0
1996-11-13,22.356,22.944,22.356,22.875,158728,0
1996-11-14,22.875,22.875,22.749,22.815,48930,0
1996-11-15,22.708,22.708,22.457,22.581,20290,0
1996-11-18,22.682,22.682,22.525,22.525,16708,0
1996-11-19,22.457,22.624,22.457,22.615,42962,0
1996-11-20,22.665,22.665,22.457,22.64,354455,0
1996-11-21,22.64,22.726,22.64,22.726,3584,0
1996-11-22,22.875,23.042,22.875,23.042,36998,0
1996-11-25,22.96,23,22.892,23,16708,0
1996-11-26,23.127,23.127,23.042,23.127,26258,0
1996-11-27,23.168,23.25,23.168,23.25,10743,0
1996-11-29,23.46,23.546,23.46,23.546,23869,0
1996-12-02,23.546,23.546,23.46,23.46,14321,0
1996-12-03,23.46,23.46,23.46,23.46,3584,0
1996-12-04,23.546,23.562,23.546,23.562,99053,0
1996-12-05,23.629,23.712,23.629,23.712,14321,0
1996-12-06,23.546,23.546,23.379,23.401,63255,0
1996-12-09,23.478,23.478,23.427,23.427,7160,0
1996-12-10,23.337,23.798,23.337,23.629,39383,0
1996-12-11,23.629,23.629,23.504,23.546,22678,0
1996-12-12,23.46,23.546,23.294,23.546,130089,0
1996-12-13,23.546,23.546,23.46,23.478,145603,0
1996-12-16,23.478,23.478,23.401,23.401,42962,0
1996-12-17,23.311,23.379,23.311,23.379,72800,0
1996-12-18,23.379,23.546,23.337,23.546,26258,0
1996-12-19,23.629,23.729,23.629,23.687,29837,0
1996-12-20,23.687,23.798,23.629,23.798,39383,0
1996-12-23,23.923,24.048,23.798,24.048,48930,0
1996-12-24,24.2,24.258,24.2,24.258,3584,0
1996-12-26,24.266,24.266,24.266,24.266,19095,0
1996-12-27,24.048,24.131,24.048,24.131,59672,0
1996-12-30,24.131,24.131,24.131,24.131,63255,0
1996-12-31,24.216,24.216,24.091,24.131,22678,0
1997-01-02,23.923,23.965,23.88,23.88,73994,0
1997-01-03,23.941,23.941,23.629,23.712,29837,0
1997-01-06,23.798,23.798,23.798,23.798,3584,0
1997-01-07,23.798,23.88,23.798,23.88,26258,0
1997-01-08,23.965,24.048,23.546,23.546,44162,0
1997-01-09,23.712,23.88,23.705,23.798,9547,0
1997-01-10,23.798,24.216,23.798,24.216,32223,0
1997-01-13,24.298,24.633,24.298,24.465,76381,0
1997-01-14,24.553,24.553,24.24,24.384,27447,0
1997-01-15,24.384,24.384,24.216,24.298,27447,0
1997-01-16,24.216,24.216,24.091,24.216,36998,0
1997-01-17,24.131,24.553,24.131,24.553,48930,0
1997-01-20,24.719,24.719,24.216,24.216,69218,0
1997-01-21,24.298,24.425,24.216,24.298,70415,0
1997-01-22,24.298,24.8,24.298,24.8,44162,0
1997-01-23,24.893,25.137,24.893,24.97,36998,0
1997-01-24,24.97,24.97,24.911,24.936,35804,0
1997-01-27,25.053,25.053,24.762,24.762,63255,0
1997-01-28,24.677,24.71,24.677,24.71,143213,0
1997-01-29,24.66,24.66,24.66,24.66,2386,0
1997-01-30,24.97,24.97,24.885,24.885,20290,0
1997-01-31,24.97,25.146,24.97,24.988,85927,0
1997-02-03,24.885,25.053,24.885,24.928,165889,0
1997-02-04,25.137,25.304,25.137,25.137,40579,0
1997-02-05,25.221,25.221,25.221,25.221,7160,0
1997-02-06,25.137,25.472,25.137,25.472,19095,0
1997-02-07,25.724,25.807,25.573,25.573,29837,0
1997-02-10,25.64,26.227,25.64,26.227,163501,0
1997-02-11,26.227,26.311,26.144,26.227,158728,0
1997-02-12,26.234,26.234,26.185,26.185,42962,0
1997-02-13,26.393,26.478,25.516,25.893,258981,0
1997-02-14,26.06,26.478,26.06,26.478,44162,0
1997-02-18,26.311,26.522,26.311,26.393,46545,0
1997-02-19,26.478,26.982,26.478,26.982,35804,0
1997-02-20,27.231,27.651,27.231,27.651,36998,0
1997-02-21,27.818,28.069,27.317,27.317,50123,0
1997-02-24,27.15,27.231,27.063,27.15,42962,0
1997-02-25,27.274,27.359,27.231,27.317,39383,0
1997-02-26,27.317,27.399,27.15,27.231,50123,0
1997-02-27,27.15,27.19,27.15,27.19,3584,0
1997-02-28,27.213,27.213,27.088,27.088,32223,0
1997-03-03,27.088,27.088,27.088,27.088,13130,0
1997-03-04,27.063,27.485,27.063,27.485,35804,0
1997-03-05,27.735,27.902,27.567,27.567,258981,0
1997-03-06,27.818,27.818,27.651,27.818,13130,0
1997-03-07,27.902,28.053,27.902,28.053,23869,0
1997-03-10,27.902,28.154,27.902,28.028,125311,0
1997-03-11,28.028,28.069,27.985,28.053,115765,0
1997-03-12,28.053,28.053,27.953,27.953,5970,0
1997-03-13,27.978,27.978,27.651,27.651,298360,0
1997-03-14,27.399,27.485,27.231,27.231,44162,0
1997-03-17,26.896,26.896,26.729,26.729,266138,0
1997-03-18,26.729,26.729,26.294,26.561,417709,0
1997-03-19,26.646,26.896,26.561,26.896,48930,0
1997-03-20,26.93,27.063,26.93,27.063,9547,0
1997-03-21,27.063,27.063,27.063,27.063,5970,0
1997-03-24,26.982,26.99,26.814,26.814,76381,0
1997-03-25,26.814,27.15,26.814,26.896,46545,0
1997-03-26,26.896,27.063,26.896,26.982,13130,0
1997-03-27,26.814,26.814,26.814,26.814,3584,0
1997-03-31,26.823,26.823,26.77,26.814,173044,0
1997-04-01,26.729,26.814,26.729,26.814,33417,0
1997-04-02,26.814,26.856,26.311,26.311,79962,0
1997-04-03,25.975,26.06,25.807,26.06,95475,0
1997-04-04,25.893,25.975,25.807,25.975,130089,0
1997-04-07,25.893,25.893,25.64,25.764,40579,0
1997-04-08,25.764,25.764,25.54,25.556,108602,0
1997-04-09,25.64,25.893,25.64,25.807,113377,0
1997-04-10,25.807,25.807,25.807,25.807,0,0
1997-04-11,25.893,26.06,25.893,25.893,33417,0
1997-04-14,25.893,25.902,25.893,25.902,36998,0
1997-04-15,26.06,26.144,25.975,25.975,20290,0
1997-04-16,25.975,25.975,25.472,25.472,23869,0
1997-04-17,25.64,25.64,25.472,25.516,22678,0
1997-04-18,25.516,25.596,25.516,25.596,313878,0
1997-04-21,25.472,25.54,25.389,25.472,113377,0
1997-04-22,25.556,25.64,25.556,25.64,32223,0
1997-04-23,25.556,25.893,25.556,25.893,29837,0
1997-04-24,25.807,25.85,25.807,25.85,5970,0
1997-04-25,25.64,25.893,25.64,25.807,20290,0
1997-04-28,25.684,26.144,25.684,26.144,32223,0
1997-04-29,26.227,26.982,26.227,26.814,78767,0
1997-04-30,26.646,27.15,26.646,26.982,350874,0
1997-05-01,26.814,26.913,26.814,26.896,16708,0
1997-05-02,26.896,27.231,26.896,27.231,46545,0
1997-05-05,27.222,27.222,27.158,27.19,10743,0
1997-05-06,27.19,27.249,27.19,27.249,23869,0
1997-05-07,27.249,27.317,27.15,27.15,44162,0
1997-05-08,27.063,27.063,27.063,27.063,2386,0
1997-05-09,27.063,27.19,27.063,27.15,16708,0
1997-05-12,27.231,27.231,27.222,27.222,9547,0
1997-05-13,27.063,27.19,26.982,27.19,20290,0
1997-05-14,27.231,27.317,27.063,27.063,44162,0
1997-05-15,26.896,27.15,26.896,26.982,93088,0
1997-05-16,26.982,27.063,26.982,27.063,5970,0
1997-05-19,26.99,27.106,26.99,27.106,3584,0
1997-05-20,26.982,27.15,26.982,27.15,10743,0
1997-05-21,27.231,27.441,27.063,27.063,40579,0
1997-05-22,26.896,27.19,26.814,27.063,19095,0
1997-05-23,26.982,27.106,26.982,27.106,5970,0
1997-05-27,26.982,27.15,26.982,27.023,33417,0
1997-05-28,27.19,27.213,26.982,26.982,53703,0
1997-05-29,26.814,26.814,26.561,26.814,91895,0
1997-05-30,26.729,26.896,26.729,26.896,112183,0
1997-06-02,27.063,27.063,26.847,26.847,89509,0
1997-06-03,26.729,26.937,26.729,26.896,48930,0
1997-06-04,26.937,26.982,26.937,26.982,20290,0
1997-06-05,26.99,27.15,26.896,27.15,44162,0
1997-06-06,27.231,28.069,27.231,28.069,36998,0
1997-06-09,28.069,28.069,27.944,27.985,63255,0
1997-06-10,28.154,28.321,28.154,28.164,46545,0
1997-06-11,28.321,28.321,28.086,28.086,52509,0
1997-06-12,28.069,28.489,28.069,28.321,82348,0
1997-06-13,28.321,28.321,27.985,28.044,53703,0
1997-06-16,27.985,28.069,27.818,27.902,50123,0
1997-06-17,27.985,28.194,27.985,28.154,27447,0
1997-06-18,27.985,28.154,27.985,28.154,125311,0
1997-06-19,28.154,28.489,28.154,28.489,85927,0
1997-06-20,28.405,28.782,28.405,28.656,22678,0
1997-06-23,28.573,28.573,28.405,28.405,10743,0
1997-06-24,28.321,28.472,28.321,28.472,13130,0
1997-06-25,28.321,28.447,28.321,28.447,7160,0
1997-06-26,28.447,28.447,28.321,28.321,7160,0
1997-06-27,28.405,28.405,28.237,28.237,16708,0
1997-06-30,28.069,28.489,28.069,28.237,46545,0
1997-07-01,28.321,28.321,28.069,28.321,32223,0
1997-07-02,28.321,28.321,28.237,28.245,10743,0
1997-07-03,28.321,28.824,28.321,28.824,23869,0
1997-07-07,28.656,28.656,28.573,28.573,27447,0
1997-07-08,28.74,28.824,28.74,28.824,14321,0
1997-07-09,28.95,29.2,28.95,29.168,46545,0
1997-07-10,29.168,29.176,29.159,29.159,16708,0
1997-07-11,29.326,29.746,29.326,29.577,159921,0
1997-07-14,29.746,29.997,29.746,29.997,63255,0
1997-07-15,29.872,29.914,29.746,29.746,19095,0
1997-07-16,29.829,29.829,29.577,29.62,35804,0
1997-07-17,29.62,29.62,29.496,29.496,7160,0
1997-07-18,29.496,29.496,29.41,29.41,534664,0
1997-07-21,29.496,29.496,29.243,29.243,23869,0
1997-07-22,29.454,29.454,29.326,29.326,83537,0
1997-07-23,29.326,29.577,29.326,29.342,40579,0
1997-07-24,29.243,29.41,29.159,29.41,10743,0
1997-07-25,29.41,29.663,29.41,29.663,19095,0
1997-07-28,29.663,29.663,29.496,29.577,33417,0
1997-07-29,29.41,29.428,29.41,29.428,89509,0
1997-07-30,29.537,29.746,29.537,29.663,16708,0
1997-07-31,29.829,30.165,29.829,30.098,78767,0
1997-08-01,30.165,30.333,30.165,30.333,14321,0
1997-08-04,30.248,30.307,30.248,30.266,29837,0
1997-08-05,30.248,30.584,30.248,30.584,20290,0
1997-08-06,30.668,30.919,30.584,30.919,50123,0
1997-08-07,31.002,31.086,30.919,31.086,19095,0
1997-08-08,31.019,31.037,30.752,30.752,73994,0
1997-08-11,30.691,30.7,30.691,30.7,14321,0
1997-08-12,30.584,30.626,30.499,30.499,33417,0
1997-08-13,30.333,30.584,30.333,30.584,29837,0
1997-08-14,30.416,30.584,30.416,30.584,40579,0
1997-08-15,30.499,30.752,30.499,30.752,9547,0
1997-08-18,30.709,30.717,30.499,30.668,36998,0
1997-08-19,30.584,30.584,30.584,30.584,2386,0
1997-08-20,30.752,30.752,30.752,30.752,3584,0
1997-08-21,30.668,30.668,30.668,30.668,3584,0
1997-08-22,30.752,30.919,30.752,30.919,10743,0
1997-08-25,30.835,30.835,30.499,30.499,96669,0
1997-08-26,30.333,30.333,30.165,30.165,33417,0
1997-08-27,30.333,30.668,30.333,30.668,19095,0
1997-08-28,30.752,30.752,30.626,30.626,14321,0
1997-08-29,30.584,30.626,30.499,30.626,22678,0
1997-09-02,30.626,30.642,30.626,30.634,39383,0
1997-09-03,30.752,30.879,30.752,30.879,14321,0
1997-09-04,30.879,31.002,30.879,31.002,14321,0
1997-09-05,31.002,31.002,31.002,31.002,13130,0
1997-09-08,30.919,31.338,30.919,31.338,22678,0
1997-09-09,31.589,31.84,31.422,31.422,53703,0
1997-09-10,31.548,31.548,31.548,31.548,2386,0
1997-09-11,31.506,31.758,31.506,31.589,26258,0
1997-09-12,31.758,31.84,31.68,31.84,20290,0
1997-09-15,31.672,31.672,31.672,31.672,27447,0
1997-09-16,31.422,32.175,31.422,32.175,65639,0
1997-09-17,32.091,32.428,32.009,32.428,133670,0
1997-09-18,32.26,32.428,32.091,32.26,50123,0
1997-09-19,32.51,32.678,32.428,32.678,52509,0
1997-09-22,32.763,33.432,32.763,33.308,46545,0
1997-09-23,33.308,33.308,33.013,33.056,9547,0
1997-09-24,33.224,33.767,33.18,33.767,26258,0
1997-09-25,33.767,33.937,33.767,33.867,66832,0
1997-09-26,33.867,34.522,33.691,34.355,76381,0
1997-09-29,34.104,34.522,34.104,34.456,52509,0
1997-09-30,34.396,34.774,34.396,34.774,163501,0
1997-10-01,34.774,35.36,34.774,34.774,102635,0
1997-10-02,34.774,34.774,34.522,34.522,35804,0
1997-10-03,34.606,34.606,34.522,34.522,59672,0
1997-10-06,34.522,34.774,34.522,34.774,36998,0
1997-10-07,34.774,35.193,34.774,35.11,23869,0
1997-10-08,35.276,35.613,35.276,35.527,16708,0
1997-10-09,35.613,35.861,35.527,35.694,19095,0
1997-10-10,35.527,35.527,35.276,35.36,14321,0
1997-10-13,35.36,35.527,35.36,35.527,13130,0
1997-10-14,35.443,35.613,35.024,35.36,48930,0
1997-10-15,35.024,35.11,35.024,35.11,19095,0
1997-10-16,35.024,35.024,35.024,35.024,3584,0
1997-10-17,35.11,35.11,34.856,34.865,46545,0
1997-10-20,34.916,35.193,34.916,35.193,16708,0
1997-10-21,34.943,34.943,34.943,34.943,10743,0
1997-10-22,34.856,35.527,34.856,35.527,93088,0
1997-10-23,35.36,35.527,35.193,35.193,42962,0
1997-10-24,35.36,35.36,35.36,35.36,5970,0
1997-10-27,35.36,35.36,34.943,34.943,40579,0
1997-10-28,34.69,34.69,34.438,34.547,33417,0
1997-10-29,34.547,34.69,34.522,34.69,692201,0
1997-10-30,34.522,34.531,34.522,34.531,128891,0
1997-10-31,34.531,34.531,34.271,34.271,377129,0
1997-11-03,34.271,34.271,34.185,34.271,48930,0
1997-11-04,34.522,34.606,34.438,34.447,159921,0
1997-11-05,34.447,34.447,34.438,34.447,96669,0
1997-11-06,34.447,34.447,34.438,34.438,9547,0
1997-11-07,34.355,34.355,34.018,34.104,128891,0
1997-11-10,34.077,34.095,33.849,33.937,40579,0
1997-11-11,33.849,33.849,33.6,33.849,39383,0
1997-11-12,33.849,34.271,33.767,34.254,132470,0
1997-11-13,33.918,33.937,33.918,33.928,73994,0
1997-11-14,34.01,34.271,34.01,34.185,169472,0
1997-11-17,34.185,34.774,34.185,34.69,53703,0
1997-11-18,34.69,34.732,34.69,34.732,48930,0
1997-11-19,34.732,34.732,34.646,34.69,50123,0
1997-11-20,34.774,35.193,34.774,35.185,159921,0
1997-11-21,35.185,35.193,35.185,35.185,26258,0
1997-11-24,34.943,34.943,34.563,34.563,39383,0
1997-11-25,34.606,34.856,34.606,34.814,62060,0
1997-11-26,34.856,35.948,34.856,35.797,115765,0
1997-11-28,35.694,35.702,35.36,35.36,20290,0
1997-12-01,35.694,36.364,35.694,36.205,99053,0
1997-12-02,36.283,36.283,36.283,36.283,14321,0
1997-12-03,36.283,36.283,36.222,36.222,10743,0
1997-12-04,36.381,36.381,36.029,36.029,287621,0
1997-12-05,36.197,36.617,36.197,36.283,35804,0
1997-12-08,35.948,36.115,35.869,36.029,39383,0
1997-12-09,36.283,36.29,36.283,36.29,106219,0
1997-12-10,36.029,36.248,36.029,36.248,26258,0
1997-12-11,36.205,36.364,36.029,36.115,19095,0
1997-12-12,35.948,36.197,35.78,36.197,29837,0
1997-12-15,36.197,37.034,36.197,36.952,57284,0
1997-12-16,36.868,37.034,36.45,37.034,65639,0
1997-12-17,37.034,37.288,36.952,37.288,29837,0
1997-12-18,36.952,37.122,36.785,37.122,53703,0
1997-12-19,36.868,37.01,36.283,36.868,78767,0
1997-12-22,36.701,36.875,36.701,36.724,108602,0
1997-12-23,36.826,36.868,36.826,36.868,65639,0
1997-12-24,36.868,36.868,36.868,36.868,10743,0
1997-12-26,36.617,36.617,36.45,36.45,23869,0
1997-12-29,36.617,36.952,36.617,36.868,19095,0
1997-12-30,36.701,38.127,36.701,38.127,56093,0
1997-12-31,38.127,39.215,38.127,38.964,158728,0
1998-01-02,38.712,38.712,38.544,38.627,56093,0
1998-01-05,38.544,38.553,37.538,37.538,133670,0
1998-01-06,37.773,37.773,37.706,37.706,48930,0
1998-01-07,37.538,37.538,37.077,37.202,87123,0
1998-01-08,37.034,37.034,36.617,36.617,14321,0
1998-01-09,36.625,36.625,36.45,36.458,182596,0
1998-01-12,36.45,36.617,35.948,35.948,158728,0
1998-01-13,36.283,36.433,36.283,36.433,13130,0
1998-01-14,36.45,36.701,36.364,36.701,130089,0
1998-01-15,36.533,37.202,36.533,37.202,78767,0
1998-01-16,37.369,37.706,37.288,37.288,22678,0
1998-01-20,37.369,37.369,37.034,37.042,85927,0
1998-01-21,36.868,36.995,36.868,36.875,168279,0
1998-01-22,36.785,36.785,36.658,36.658,85927,0
1998-01-23,36.491,36.701,36.197,36.658,266138,0
1998-01-26,36.45,36.45,36.072,36.072,57284,0
1998-01-27,36.08,37.455,36.029,37.288,343713,0
1998-01-28,37.369,38.294,37.369,38.294,179017,0
1998-01-29,38.127,39.046,38.127,38.636,165889,0
1998-01-30,38.46,38.46,38.225,38.225,146793,0
1998-02-02,38.04,39.541,38.04,39.523,424866,0
1998-02-03,39.45,40.892,39.4,40.892,159921,0
1998-02-04,40.892,40.892,40.22,40.22,79962,0
1998-02-05,40.036,40.103,39.964,39.973,179017,0
1998-02-06,39.886,40.388,39.425,40.388,182596,0
1998-02-09,40.22,40.446,40.062,40.22,152763,0
1998-02-10,40.388,40.388,40.054,40.062,29837,0
1998-02-11,39.886,39.964,39.815,39.815,82348,0
1998-02-12,39.886,40.345,39.719,39.895,173044,0
1998-02-13,39.895,40.054,39.719,40.054,27447,0
1998-02-17,40.054,40.054,39.639,40.054,79962,0
1998-02-18,39.964,40.724,39.964,40.361,85927,0
1998-02-19,40.361,40.361,40.054,40.178,126504,0
1998-02-20,39.964,39.964,39.306,39.959,189757,0
1998-02-23,39.964,39.964,39.859,39.859,40579,0
1998-02-24,39.851,39.851,39.466,39.601,159921,0
1998-02-25,39.601,39.798,39.601,39.791,138443,0
1998-02-26,39.728,40.22,39.728,40.062,133670,0
1998-02-27,40.062,40.062,39.55,39.55,29837,0
1998-03-02,39.559,39.632,39.4,39.4,76381,0
1998-03-03,39.4,39.4,39.046,39.098,298360,0
1998-03-04,39.215,39.632,39.098,39.466,181404,0
1998-03-05,39.299,39.886,39.132,39.472,241075,0
1998-03-06,39.472,40.133,39.215,40.133,181404,0
1998-03-09,39.886,39.895,39.617,39.625,26258,0
1998-03-10,39.381,39.559,39.299,39.507,158728,0
1998-03-11,39.299,40.345,39.132,39.632,208851,0
1998-03-12,39.639,39.928,39.639,39.928,244654,0
1998-03-13,39.928,40.388,39.928,40.22,305520,0
1998-03-16,39.964,40.681,39.886,40.681,158728,0
1998-03-17,40.302,40.866,40.302,40.866,155150,0
1998-03-18,40.883,40.892,40.732,40.849,162309,0
1998-03-19,40.849,41.051,40.555,41.051,364001,0
1998-03-20,41.061,41.393,41.061,41.061,115765,0
1998-03-23,40.892,41.309,40.892,41.061,69218,0
1998-03-24,41.309,41.897,41.309,41.393,70415,0
1998-03-25,42.23,42.23,41.729,41.729,151568,0
1998-03-26,41.644,41.651,41.14,41.651,33417,0
1998-03-27,41.737,41.737,41.393,41.393,116958,0
1998-03-30,41.393,41.729,41.051,41.061,304328,0
1998-03-31,41.309,41.897,41.309,41.889,62060,0
1998-04-01,40.22,41.051,40.22,40.919,397415,0
1998-04-02,41.061,41.226,40.813,40.971,132470,0
1998-04-03,40.707,41.393,40.707,41.385,138443,0
1998-04-06,41.897,42.567,41.226,42.23,232726,0
1998-04-07,42.733,42.733,41.14,41.14,241075,0
1998-04-08,41.016,41.979,40.681,40.681,301941,0
1998-04-09,40.971,42.246,40.971,41.402,242272,0
1998-04-13,42.064,42.482,41.969,41.979,73994,0
1998-04-14,41.644,42.904,41.476,42.482,142018,0
1998-04-15,42.733,43.277,42.567,42.65,304328,0
1998-04-16,42.733,43.151,42.399,42.869,138443,0
1998-04-17,42.904,43.569,42.817,43.569,300747,0
1998-04-20,43.151,43.999,42.817,43.585,507219,0
1998-04-21,43.427,44.065,43.427,43.904,301941,0
1998-04-22,43.657,44.407,43.657,44.407,133670,0
1998-04-23,44.662,44.662,42.567,42.567,195728,0
1998-04-24,43.151,43.32,42.399,42.65,145603,0
1998-04-27,42.315,42.399,41.897,41.897,646848,0
1998-04-28,41.897,42.733,41.897,42.557,138443,0
1998-04-29,42.817,42.984,42.741,42.782,95475,0
1998-04-30,42.733,43.029,42.733,42.733,95475,0
1998-05-01,42.733,43.23,42.733,43.101,168279,0
1998-05-04,43.07,43.237,42.904,42.904,179017,0
1998-05-05,42.904,42.904,42.861,42.861,132470,0
1998-05-06,42.817,42.877,42.774,42.774,122926,0
1998-05-07,42.482,42.895,42.482,42.895,59672,0
1998-05-08,42.817,43.151,42.817,43.151,145603,0
1998-05-11,42.904,43.142,42.817,42.817,40579,0
1998-05-12,42.817,42.826,42.65,42.8,311489,0
1998-05-13,42.904,42.904,42.741,42.741,133670,0
1998-05-14,42.904,42.904,42.733,42.741,121730,0
1998-05-15,42.733,43.07,42.733,42.733,156341,0
1998-05-18,42.904,42.904,42.733,42.741,116958,0
1998-05-19,42.733,43.07,42.733,42.8,163501,0
1998-05-20,42.984,43.151,42.817,43.07,126504,0
1998-05-21,43.237,43.32,42.984,43.11,138443,0
1998-05-22,42.984,43.07,42.482,42.733,66832,0
1998-05-26,42.733,42.852,42.733,42.741,126504,0
1998-05-27,42.575,42.575,42.399,42.408,48930,0
1998-05-28,42.315,42.324,42.315,42.324,82348,0
1998-05-29,42.324,42.567,42.315,42.567,341325,0
1998-06-01,42.567,42.567,42.518,42.541,254205,0
1998-06-02,42.567,42.684,42.567,42.667,22678,0
1998-06-03,42.641,42.659,42.615,42.641,33417,0
1998-06-04,42.659,42.748,42.65,42.748,42962,0
1998-06-05,42.748,42.984,42.733,42.984,56093,0
1998-06-08,43.07,43.371,43.029,43.029,100249,0
1998-06-09,43.062,43.07,43.011,43.062,149182,0
1998-06-10,43.07,43.445,43.07,43.418,125311,0
1998-06-11,43.418,43.418,43.32,43.402,46545,0
1998-06-12,43.38,43.388,43.237,43.303,292396,0
1998-06-15,43.26,43.303,43.243,43.277,198112,0
1998-06-16,43.53,43.53,43.471,43.522,241075,0
1998-06-17,43.506,43.538,43.488,43.53,40579,0
1998-06-18,43.555,43.781,43.538,43.744,112183,0
1998-06-19,43.771,43.771,43.648,43.657,27447,0
1998-06-22,43.698,43.698,43.555,43.569,79962,0
1998-06-23,43.538,43.555,43.488,43.555,66832,0
1998-06-24,43.522,44.157,43.488,44.157,130089,0
1998-06-25,44.131,44.704,43.973,44.704,126504,0
1998-06-26,44.75,45.054,44.574,45.054,73994,0
1998-06-29,45.332,45.624,45.289,45.624,109800,0
1998-06-30,45.835,46.42,45.668,46.42,264946,0
1998-07-01,46.311,46.311,45.748,45.748,128891,0
1998-07-02,45.748,46.002,45.413,45.748,152763,0
1998-07-06,46.127,46.545,46.127,46.429,65639,0
1998-07-07,46.429,46.712,46.429,46.712,26258,0
1998-07-08,46.696,46.696,46.336,46.587,57284,0
1998-07-09,46.521,46.64,46.353,46.353,156341,0
1998-07-10,46.42,46.497,45.916,45.916,130089,0
1998-07-13,45.916,46.504,45.916,46.504,116958,0
1998-07-14,46.521,46.712,46.42,46.712,143213,0
1998-07-15,46.545,46.672,46.521,46.553,56093,0
1998-07-16,46.553,46.922,46.504,46.841,102635,0
1998-07-17,46.841,48.344,46.841,48.195,163501,0
1998-07-20,48.179,48.767,48.137,48.137,176631,0
1998-07-21,48.137,48.17,47.549,47.761,169472,0
1998-07-22,47.638,48.098,47.638,47.988,163501,0
1998-07-23,47.743,47.743,45.668,46.083,995333,0
1998-07-24,46.092,46.841,46.092,46.378,126504,0
1998-07-27,46.083,46.169,45.289,46.169,82348,0
1998-07-28,46.169,46.169,45.456,45.564,42962,0
1998-07-29,45.564,45.564,45.246,45.246,16708,0
1998-07-30,45.246,45.332,45.079,45.332,22678,0
1998-07-31,45.121,45.314,44.574,44.574,155150,0
1998-08-03,44.574,44.574,44.157,44.324,91895,0
1998-08-04,44.324,45.289,44.324,44.494,139634,0
1998-08-05,44.284,44.284,43.32,43.32,138443,0
1998-08-06,43.294,43.99,42.482,43.973,113377,0
1998-08-07,43.99,43.99,43.823,43.948,108602,0
1998-08-10,43.948,43.948,43.488,43.514,9547,0
1998-08-11,43.402,43.402,42.567,42.774,89509,0
1998-08-12,42.748,42.8,41.644,42.607,128891,0
1998-08-13,42.399,42.718,42.27,42.518,42962,0
1998-08-14,42.064,42.073,40.22,40.613,151568,0
1998-08-17,40.597,42.191,40.597,41.897,56093,0
1998-08-18,41.935,42.399,41.729,41.979,139634,0
1998-08-19,41.476,41.729,41.226,41.393,109800,0
1998-08-20,41.432,41.432,40.892,40.931,22678,0
1998-08-21,40.892,41.644,40.133,41.644,264946,0
1998-08-24,41.476,41.521,41.393,41.476,65639,0
1998-08-25,41.644,41.897,41.476,41.81,106219,0
1998-08-26,41.393,41.393,40.555,40.555,151568,0
1998-08-27,40.388,40.388,38.46,38.46,543019,0
1998-08-28,38.544,38.544,37.455,37.622,152763,0
1998-08-31,37.538,37.538,34.355,34.355,490508,0
1998-09-01,34.355,36.617,34.355,36.533,238689,0
1998-09-02,36.283,37.789,36.115,37.706,125311,0
1998-09-03,37.723,37.748,36.364,37.455,96669,0
1998-09-04,37.538,37.706,36.785,37.369,76381,0
1998-09-08,37.789,38.159,37.369,37.958,115765,0
1998-09-09,38.127,38.921,38.127,38.921,138443,0
1998-09-10,38.667,38.667,37.572,37.572,152763,0
1998-09-11,37.413,38.334,37.288,38.327,50123,0
1998-09-14,37.908,38.796,37.706,38.636,66832,0
1998-09-15,38.4,39.29,38.294,39.29,132470,0
1998-09-16,39.215,39.992,38.796,39.992,69218,0
1998-09-17,39.798,39.851,39.266,39.682,126504,0
1998-09-18,39.674,39.674,39.306,39.559,182596,0
1998-09-21,39.434,39.434,39.012,39.012,368776,0
1998-09-22,38.861,39.089,37.997,38.057,184984,0
1998-09-23,37.917,38.627,37.917,38.627,202885,0
1998-09-24,38.796,38.921,38.603,38.771,182596,0
1998-09-25,38.771,38.771,38.636,38.636,26258,0
1998-09-28,38.964,39.632,38.879,39.55,143213,0
1998-09-29,39.381,39.391,39.381,39.391,36998,0
1998-09-30,39.365,39.365,38.627,38.627,159921,0
1998-10-01,38.644,38.931,37.806,38.118,507219,0
1998-10-02,37.83,38.127,37.563,38.127,238689,0
1998-10-05,38.127,38.46,37.369,37.512,83537,0
1998-10-06,37.496,37.958,37.496,37.864,89509,0
1998-10-07,37.448,37.874,37.034,37.581,155150,0
1998-10-08,37.546,37.546,35.948,36.029,76381,0
1998-10-09,36.029,36.239,35.838,35.838,165889,0
1998-10-12,36.029,36.055,34.774,34.774,279266,0
1998-10-13,33.517,34.814,33.517,34.438,406963,0
1998-10-14,34.185,34.756,33.726,34.606,158728,0
1998-10-15,34.355,38.376,34.145,38.376,377129,0
1998-10-16,38.216,39.123,38.127,38.685,42962,0
1998-10-19,38.667,39.55,38.294,39.55,125311,0
1998-10-20,39.576,39.815,39.381,39.381,736360,0
1998-10-21,39.257,39.507,39.171,39.466,40579,0
1998-10-22,39.48,40.054,39.466,39.674,63255,0
1998-10-23,39.657,39.674,39.609,39.609,5970,0
1998-10-26,39.592,39.592,38.964,39.106,46545,0
1998-10-27,38.527,38.644,38.127,38.127,274492,0
1998-10-28,37.917,38.207,37.874,38.127,126504,0
1998-10-29,38.251,39.798,38.225,39.798,69218,0
1998-10-30,39.798,41.769,39.632,41.769,130089,0
1998-11-02,41.761,42.191,41.729,42.191,235109,0
1998-11-03,42.191,42.567,42.191,42.491,182596,0
1998-11-04,42.567,43.286,42.567,43.277,115765,0
1998-11-05,43.237,44.601,43.11,44.601,70415,0
1998-11-06,44.324,45.206,44.324,45.163,151568,0
1998-11-09,45.163,45.172,43.237,43.237,225564,0
1998-11-10,42.567,43.029,42.439,42.439,128891,0
1998-11-11,42.455,42.455,41.14,41.393,36998,0
1998-11-12,41.376,41.485,41.016,41.485,40579,0
1998-11-13,41.485,41.729,41.393,41.722,35804,0
1998-11-16,41.393,41.393,40.971,41.309,78767,0
1998-11-17,41.226,41.897,41.226,41.801,158728,0
1998-11-18,41.801,41.801,41.561,41.561,52509,0
1998-11-19,41.521,41.881,41.521,41.881,65639,0
1998-11-20,41.855,42.039,41.644,41.644,13130,0
1998-11-23,41.897,42.331,41.729,41.897,138443,0
1998-11-24,42.022,42.607,41.577,42.525,63255,0
1998-11-25,42.533,42.533,41.81,42.23,630139,0
1998-11-27,42.121,42.146,42.087,42.146,2386,0
1998-11-30,42.173,42.23,41.769,41.769,169472,0
1998-12-01,41.561,41.561,40.849,40.866,36998,0
1998-12-02,40.74,41.201,40.637,40.804,79962,0
1998-12-03,40.804,41.67,40.804,41.561,62060,0
1998-12-04,41.561,41.561,40.496,40.681,130089,0
1998-12-07,40.681,41.14,40.388,40.931,132470,0
1998-12-08,40.772,40.772,40.054,40.178,145603,0
1998-12-09,40.302,40.302,38.544,39.132,158728,0
1998-12-10,39.163,40.211,39.163,39.625,184984,0
1998-12-11,39.609,39.609,39.046,39.154,158728,0
1998-12-14,39.171,39.171,38.4,38.4,119345,0
1998-12-15,37.997,37.997,37.706,37.958,109800,0
1998-12-16,37.806,38.685,37.622,37.958,156341,0
1998-12-17,37.997,39.365,37.997,39.257,122926,0
1998-12-18,39.507,40.22,39.507,39.632,70415,0
1998-12-21,39.735,39.928,39.472,39.928,23869,0
1998-12-22,39.76,39.886,39.215,39.381,128891,0
1998-12-23,39.55,41.561,39.55,40.47,165889,0
1998-12-24,40.302,40.302,39.55,39.973,146793,0
1998-12-28,39.973,40.597,39.973,40.597,20290,0
1998-12-29,40.931,41.282,40.919,41.282,82348,0
1998-12-30,40.971,42.607,40.971,42.23,159921,0
1998-12-31,42.23,43.53,42.23,43.48,59672,0
1999-01-04,43.084,43.277,42.748,43.277,158728,0
1999-01-05,43.07,43.07,42.733,43.07,96669,0
1999-01-06,43.084,43.402,43.084,43.38,52509,0
1999-01-07,43.237,43.471,42.733,42.733,108602,0
1999-01-08,42.941,43.053,42.941,43.011,57284,0
1999-01-11,42.984,43.237,42.966,43.151,85927,0
1999-01-12,43.07,43.363,43.07,43.346,57284,0
1999-01-13,43.237,43.243,42.65,42.65,173044,0
1999-01-14,42.667,42.667,42.155,42.155,126504,0
1999-01-15,42.155,42.315,41.961,42.315,63255,0
1999-01-19,41.897,41.897,41.393,41.476,173044,0
1999-01-20,41.476,42.482,41.476,42.482,168279,0
1999-01-21,42.59,43.07,42.146,42.65,125311,0
1999-01-22,42.567,42.567,41.915,42.324,42962,0
1999-01-25,42.306,42.306,41.897,41.897,205271,0
1999-01-26,41.729,42.191,41.705,42.146,139634,0
1999-01-27,42.27,42.315,41.897,42.121,56093,0
1999-01-28,42.121,43.029,42.022,42.607,96669,0
1999-01-29,42.27,42.439,41.897,41.897,275686,0
1999-02-01,41.961,42.103,41.016,41.881,83537,0
1999-02-02,41.226,41.881,41.226,41.792,102635,0
1999-02-03,41.81,41.889,41.729,41.846,14321,0
1999-02-04,41.729,41.729,40.302,40.892,82348,0
1999-02-05,40.971,41.061,40.637,40.989,32223,0
1999-02-08,40.971,40.971,40.971,40.971,0,0
1999-02-09,40.763,40.763,39.719,40.413,179017,0
1999-02-10,40.413,40.724,39.171,40.724,143213,0
1999-02-11,40.621,40.629,39.886,40.22,102635,0
1999-02-12,39.964,40.202,38.964,40.194,83537,0
1999-02-16,40.202,40.22,39.381,40.095,109800,0
1999-02-17,40.079,40.446,40.054,40.263,116958,0
1999-02-18,40.133,40.388,39.798,39.815,87123,0
1999-02-19,39.798,40.361,39.798,40.22,139634,0
1999-02-22,40.22,40.43,40.22,40.43,16708,0
1999-02-23,40.43,40.597,40.361,40.513,162309,0
1999-02-24,40.522,40.522,40.087,40.087,119345,0
1999-02-25,39.904,40.22,39.425,39.886,46545,0
1999-02-26,39.895,40.133,39.632,39.869,20290,0
1999-03-01,39.719,40.202,39.701,40.202,40579,0
1999-03-02,40.22,40.22,39.928,39.935,156341,0
1999-03-03,40.009,40.286,39.798,39.798,158728,0
1999-03-04,39.886,40.211,39.886,40.202,121730,0
1999-03-05,40.345,40.345,39.466,39.964,78767,0
1999-03-08,39.992,39.992,39.215,39.215,16708,0
1999-03-09,39.338,39.783,38.879,39.783,70415,0
1999-03-10,39.657,39.657,39.215,39.523,19095,0
1999-03-11,39.523,40.22,39.523,40.16,115765,0
1999-03-12,40.238,40.388,40.178,40.388,136055,0
1999-03-15,40.388,40.849,40.302,40.597,241075,0
1999-03-16,40.597,40.74,40.572,40.637,149182,0
1999-03-17,40.654,41.061,40.637,40.804,46545,0
1999-03-18,40.804,41.897,40.763,41.458,195728,0
1999-03-19,41.458,41.458,40.763,41.183,65639,0
1999-03-22,40.804,41.226,40.43,41.226,79962,0
1999-03-23,41.201,41.351,40.621,40.732,57284,0
1999-03-24,40.732,40.732,40.47,40.555,16708,0
1999-03-25,40.555,41.025,40.47,41.025,48930,0
1999-03-26,41.007,41.025,40.095,40.095,27447,0
1999-03-29,40.119,40.238,39.381,39.55,56093,0
1999-03-30,39.943,40.513,39.76,40.22,162309,0
1999-03-31,40.379,40.379,39.973,40.133,48930,0
1999-04-01,40.152,40.152,39.132,39.381,39383,0
1999-04-05,39.381,39.48,38.754,39.171,93088,0
1999-04-06,39.281,39.728,39.004,39.132,136055,0
1999-04-07,39.466,39.657,38.964,39.657,73994,0
1999-04-08,39.523,39.964,39.299,39.798,179017,0
1999-04-09,39.76,40.009,39.381,40.009,83537,0
1999-04-12,39.798,40.555,39.674,40.22,83537,0
1999-04-13,40.211,40.724,39.798,40.547,87123,0
1999-04-14,40.672,42.064,40.555,41.729,142018,0
1999-04-15,41.729,41.81,41.561,41.81,57284,0
1999-04-16,41.897,41.897,41.393,41.402,100249,0
1999-04-19,41.376,41.915,41.226,41.226,122926,0
1999-04-20,41.14,42.315,41.14,42.315,128891,0
1999-04-21,42.607,42.817,41.81,42.315,184984,0
1999-04-22,42.315,42.941,42.23,42.941,22678,0
1999-04-23,42.957,43.569,42.904,43.569,35804,0
1999-04-26,43.555,43.736,43.555,43.665,106219,0
1999-04-27,43.665,43.823,43.665,43.798,59672,0
1999-04-28,43.798,46.463,43.798,46.463,149182,0
1999-04-29,46.436,48.809,46.42,46.595,341325,0
1999-04-30,46.604,47.469,46.489,46.841,130089,0
1999-05-03,47.214,47.886,47.008,47.09,82348,0
1999-05-04,47.214,47.761,46.922,47.09,96669,0
1999-05-05,47.341,47.693,47.199,47.341,143213,0
1999-05-06,47.677,47.677,47.341,47.409,63255,0
1999-05-07,47.427,47.427,47.008,47.008,103829,0
1999-05-10,47.008,47.048,46.922,47.048,93088,0
1999-05-11,47.023,47.594,47.008,47.341,40579,0
1999-05-12,47.341,47.341,47.008,47.015,42962,0
1999-05-13,47.008,47.008,46.504,46.504,32223,0
1999-05-14,46.378,46.404,45.5,46.042,128891,0
1999-05-17,45.748,45.765,44.407,44.894,171858,0
1999-05-18,44.872,44.872,44.091,44.741,69218,0
1999-05-19,44.619,44.911,44.425,44.911,52509,0
1999-05-20,45.054,45.246,45.054,45.163,32223,0
1999-05-21,45.18,45.668,45.079,45.581,78767,0
1999-05-24,45.581,45.707,45.581,45.659,50123,0
1999-05-25,45.633,45.633,43.999,44.407,158728,0
1999-05-26,44.393,44.872,44.324,44.872,33417,0
1999-05-27,44.741,44.741,44.073,44.073,27447,0
1999-05-28,44.073,44.284,44.073,44.157,63255,0
1999-06-01,44.157,44.407,43.823,43.823,241075,0
1999-06-02,44.034,44.241,42.817,43.736,155150,0
1999-06-03,44.073,44.911,43.569,44.911,103829,0
1999-06-04,44.75,44.75,44.407,44.704,62060,0
1999-06-07,44.704,45.668,44.704,45.668,155150,0
1999-06-08,45.54,45.581,45.246,45.34,155150,0
1999-06-09,44.928,45.676,44.662,45.668,258981,0
1999-06-10,45.581,46.922,45.581,46.489,151568,0
1999-06-11,46.252,46.252,45.765,45.916,39383,0
1999-06-14,45.883,46.504,45.827,46.127,91895,0
1999-06-15,45.748,45.942,45.163,45.163,139634,0
1999-06-16,45.079,45.668,45.079,45.298,116958,0
1999-06-17,45.28,46.083,45.246,46.083,156341,0
1999-06-18,45.924,45.924,45.246,45.624,136055,0
1999-06-21,45.598,46.083,45.581,46.083,112183,0
1999-06-22,46.083,46.504,46.002,46.42,136055,0
1999-06-23,46.754,46.754,46.083,46.252,173044,0
1999-06-24,46.002,46.169,45.916,46.127,36998,0
1999-06-25,46.083,46.169,46.083,46.153,46545,0
1999-06-28,46.127,46.42,46.002,46.42,70415,0
1999-06-29,46.127,47.341,45.874,46.463,175436,0
1999-06-30,46.463,46.463,45.916,46.083,261366,0
1999-07-01,46.083,46.587,46.083,46.378,69218,0
1999-07-02,46.362,46.857,46.295,46.841,69218,0
1999-07-06,46.712,46.879,45.867,46.378,229143,0
1999-07-07,46.42,47.175,46.42,46.905,46545,0
1999-07-08,47.341,48.179,47.341,47.478,179017,0
1999-07-09,47.485,47.485,47.081,47.151,32223,0
1999-07-12,47.133,47.341,46.169,46.336,36998,0
1999-07-13,46.42,46.504,45.96,46.42,76381,0
1999-07-14,46.404,46.404,45.332,45.581,143213,0
1999-07-15,45.374,45.891,45.374,45.891,59672,0
1999-07-16,45.765,45.916,45.765,45.793,73994,0
1999-07-19,45.916,45.916,45.748,45.748,35804,0
1999-07-20,45.765,46.018,45.668,45.668,83537,0
1999-07-21,45.413,46.018,45.413,45.891,143213,0
1999-07-22,45.874,45.874,44.995,45.047,95475,0
1999-07-23,45.047,45.684,45.047,45.047,66832,0
1999-07-26,44.919,44.919,44.919,44.919,2386,0
1999-07-27,44.919,44.953,44.829,44.928,19095,0
1999-07-28,44.911,44.911,44.725,44.725,46545,0
1999-07-29,44.601,44.704,44.601,44.704,9547,0
1999-07-30,45.039,45.206,44.725,45.206,136055,0
1999-08-02,45.5,45.5,44.324,44.324,32223,0
1999-08-03,44.324,44.324,43.084,43.823,106219,0
1999-08-04,43.99,43.99,43.346,43.715,35804,0
1999-08-05,43.488,43.488,42.399,42.632,66832,0
1999-08-06,42.315,42.315,40.302,40.637,255401,0
1999-08-09,40.654,42.087,40.654,41.309,53703,0
1999-08-10,41.334,41.458,40.892,41.061,20290,0
1999-08-11,41.061,41.385,40.874,40.874,35804,0
1999-08-12,40.892,41.274,40.866,40.989,33417,0
1999-08-13,41.016,41.016,39.869,39.886,125311,0
1999-08-16,39.886,40.513,39.886,40.513,62060,0
1999-08-17,40.637,41.226,40.637,41.183,145603,0
1999-08-18,41.061,41.099,40.971,41.099,48930,0
1999-08-19,41.099,41.14,40.931,40.971,73994,0
1999-08-20,40.971,41.016,40.388,40.555,76381,0
1999-08-23,40.555,40.637,40.47,40.637,93088,0
1999-08-24,41.061,42.733,41.061,41.855,136055,0
1999-08-25,41.81,41.81,40.637,40.724,40579,0
1999-08-26,40.637,40.804,40.22,40.263,96669,0
1999-08-27,40.263,40.388,39.365,39.365,69218,0
1999-08-30,39.381,39.886,39.257,39.592,57284,0
1999-08-31,39.798,39.798,38.879,38.879,85927,0
1999-09-01,38.544,38.87,38.544,38.685,109800,0
1999-09-02,38.819,38.819,38.712,38.712,52509,0
1999-09-03,38.879,38.879,38.771,38.87,113377,0
1999-09-07,39.466,39.466,38.544,38.544,115765,0
1999-09-08,38.294,38.879,38.127,38.544,162309,0
1999-09-09,38.46,38.667,37.706,37.773,112183,0
1999-09-10,37.883,38.166,37.847,37.958,33417,0
1999-09-13,37.958,38.544,37.958,38.216,57284,0
1999-09-14,38.207,38.207,37.874,37.958,59672,0
1999-09-15,37.83,38.334,37.83,38.04,122926,0
1999-09-16,38.04,38.057,37.706,37.706,63255,0
1999-09-17,37.413,37.706,37.288,37.697,44162,0
1999-09-20,37.697,37.697,36.533,36.617,57284,0
1999-09-21,36.574,36.785,35.861,35.988,50123,0
1999-09-22,35.988,36.189,35.805,35.988,10743,0
1999-09-23,35.821,35.869,34.563,35.443,158728,0
1999-09-24,35.613,37.122,35.613,36.868,126504,0
1999-09-27,37.077,37.789,36.952,37.706,173044,0
1999-09-28,37.689,37.689,36.826,37.095,132470,0
1999-09-29,37.369,37.723,37.369,37.714,143213,0
1999-09-30,37.958,38.544,37.958,38.46,113377,0
1999-10-01,38.587,38.587,38.04,38.251,79962,0
1999-10-04,38.544,38.544,38.334,38.527,63255,0
1999-10-05,38.544,39.425,38.544,39.055,102635,0
1999-10-06,39.719,40.062,39.257,39.719,121730,0
1999-10-07,39.719,39.719,39.299,39.306,19095,0
1999-10-08,39.434,39.434,38.964,38.964,79962,0
1999-10-11,39.004,40.388,39.004,40.388,35804,0
1999-10-12,40.22,40.263,39.886,40.079,159921,0
1999-10-13,40.071,40.22,39.55,39.798,132470,0
1999-10-14,39.815,39.815,38.418,38.418,531085,0
1999-10-15,37.789,37.847,37.369,37.847,106219,0
1999-10-18,37.789,37.789,37.538,37.664,348485,0
1999-10-19,37.689,38.127,37.622,37.958,245848,0
1999-10-20,37.983,38.04,37.838,38.023,57284,0
1999-10-21,38.143,38.359,38.143,38.341,16708,0
1999-10-22,38.319,38.819,37.806,38.544,156341,0
1999-10-25,37.958,38.376,37.958,38.084,168279,0
1999-10-26,38.921,39.76,38.627,38.879,184984,0
1999-10-27,38.712,39.55,38.712,39.55,179017,0
1999-10-28,39.425,41.897,39.425,41.769,142018,0
1999-10-29,41.792,41.897,41.061,41.521,85927,0
1999-11-01,41.855,42.27,41.476,41.476,56093,0
1999-11-02,41.077,41.897,41.077,41.897,108602,0
1999-11-03,41.897,42.904,41.688,41.769,218400,0
1999-11-04,41.897,41.979,41.705,41.705,52509,0
1999-11-05,41.705,41.729,40.892,41.061,176631,0
1999-11-08,40.804,41.099,40.804,41.061,126504,0
1999-11-09,41.099,41.14,40.238,41.061,1080068,0
1999-11-10,41.14,41.14,40.849,41.061,149182,0
1999-11-11,41.14,41.14,40.302,40.971,162309,0
1999-11-12,41.476,41.476,41.183,41.351,133670,0
1999-11-15,42.182,42.2,41.393,41.897,188564,0
1999-11-17,41.267,42.022,41.061,41.069,146793,0
1999-11-18,41.061,41.476,41.061,41.41,26258,0
1999-11-19,41.376,41.644,41.093,41.218,33417,0
1999-11-22,41.174,41.351,40.22,40.294,637303,0
1999-11-23,40.22,40.22,39.012,39.299,116958,0
1999-11-24,39.381,39.815,39.257,39.55,173044,0
1999-11-26,39.55,39.55,39.472,39.472,9547,0
1999-11-29,39.346,39.346,38.712,38.712,50123,0
1999-11-30,38.627,39.381,38.268,39.381,96669,0
1999-12-01,39.381,39.381,38.553,39.215,317454,0
1999-12-02,39.215,39.215,38.627,38.819,377129,0
1999-12-03,38.819,39.381,38.819,38.861,270913,0
1999-12-06,38.084,38.225,37.723,37.723,42962,0
1999-12-07,37.563,37.789,36.283,36.952,132470,0
1999-12-08,36.875,37.077,35.861,35.861,73994,0
1999-12-09,35.838,36.868,35.544,35.613,152763,0
1999-12-10,36.283,36.952,35.694,36.608,173044,0
1999-12-13,36.45,36.742,36.115,36.381,630139,0
1999-12-14,36.197,36.197,35.443,36.029,398610,0
1999-12-15,35.613,35.964,35.276,35.578,112183,0
1999-12-16,35.578,35.604,35.193,35.402,39383,0
1999-12-17,35.527,35.527,35.024,35.151,132470,0
1999-12-20,35.151,35.36,35.151,35.201,115765,0
1999-12-21,35.327,35.511,34.774,34.983,96669,0
1999-12-22,34.606,35.42,34.018,35.402,89509,0
1999-12-23,35.402,35.402,35.024,35.024,50123,0
1999-12-27,34.943,34.983,34.522,34.723,66832,0
1999-12-28,34.438,34.606,34.338,34.355,66832,0
1999-12-29,34.363,34.983,34.363,34.606,26258,0
1999-12-30,34.438,34.943,34.421,34.69,82348,0
1999-12-31,34.69,34.756,34.646,34.706,87123,0
2000-01-03,34.774,34.774,33.937,34.069,155150,0
2000-01-04,34.044,34.044,32.175,32.971,125311,0
2000-01-05,33.131,33.131,32.578,33.113,91895,0
2000-01-06,33.113,33.849,32.763,33.508,397415,0
2000-01-07,33.517,34.646,33.392,34.104,414125,0
2000-01-10,33.978,34.447,33.867,34.129,113377,0
2000-01-11,34.104,34.212,32.678,33.113,103829,0
2000-01-12,33.056,33.635,33.013,33.508,171858,0
2000-01-13,33.508,34.371,33.508,34.371,52509,0
2000-01-14,34.355,35.653,34.355,35.208,103829,0
2000-01-18,35.443,35.594,35.193,35.193,103829,0
2000-01-19,34.856,34.974,34.456,34.522,139634,0
2000-01-20,34.606,34.606,34.254,34.254,52509,0
2000-01-21,34.363,34.69,34.355,34.506,122926,0
2000-01-24,34.522,34.547,33.937,33.937,279266,0
2000-01-25,34.104,34.104,33.525,33.937,251818,0
2000-01-26,33.517,35.151,33.517,35.151,284040,0
2000-01-27,35.335,35.36,34.839,35.193,248237,0
2000-01-28,34.898,34.898,33.682,34.06,89509,0
2000-01-31,34.018,34.732,33.675,34.438,130089,0
2000-02-01,34.185,34.873,33.558,33.644,93088,0
2000-02-02,33.658,34.077,33.558,33.849,136055,0
2000-02-03,34.104,34.104,33.517,33.533,171858,0
2000-02-04,33.533,34.104,33.517,33.953,156341,0
2000-02-07,33.978,34.06,33.658,33.709,138443,0
2000-02-08,33.726,33.937,33.726,33.812,179017,0
2000-02-09,33.6,33.978,33.558,33.61,181404,0
2000-02-10,33.644,33.658,33.6,33.6,258981,0
2000-02-11,33.61,34.01,33.517,33.517,202885,0
2000-02-14,33.517,33.644,33.163,33.517,146793,0
2000-02-15,33.264,33.264,32.453,32.847,85927,0
2000-02-16,32.847,32.847,32.534,32.553,298360,0
2000-02-17,32.553,32.553,31.589,32.245,162309,0
2000-02-18,32.116,32.763,31.046,31.506,162309,0
2000-02-22,31.422,31.422,30.904,31.17,139634,0
2000-02-23,31.17,31.17,30.584,30.835,89509,0
2000-02-24,30.752,30.961,29.997,30.961,165889,0
2000-02-25,30.499,31.002,29.914,30.943,284040,0
2000-02-28,30.843,30.843,30.165,30.783,330587,0
2000-02-29,30.919,31.548,30.592,30.919,143213,0
2000-03-01,30.919,31.129,30.668,30.993,169472,0
2000-03-02,31.229,31.422,30.961,31.002,355648,0
2000-03-03,31.002,31.086,30.919,31.002,305520,0
2000-03-06,31.002,31.506,31.002,31.422,143213,0
2000-03-07,31.379,31.379,30.248,30.835,128891,0
2000-03-08,30.752,30.752,30.165,30.499,109800,0
2000-03-09,31.102,31.278,30.86,30.879,284040,0
2000-03-10,30.886,31.463,30.248,31.321,83537,0
2000-03-13,31.715,32.009,31.422,31.958,146793,0
2000-03-14,32.041,32.175,32.026,32.143,142018,0
2000-03-15,32.143,32.971,31.506,32.971,193339,0
2000-03-16,33.013,35.569,32.855,35.569,216011,0
2000-03-17,35.727,37.689,35.727,37.672,266138,0
2000-03-20,37.288,37.288,36.197,36.693,122926,0
2000-03-21,36.45,37.185,36.029,36.617,133670,0
2000-03-22,38.384,38.384,36.248,37.161,291201,0
2000-03-23,36.952,37.272,36.381,36.724,245848,0
2000-03-24,36.97,37.622,36.952,37.605,100249,0
2000-03-27,37.605,37.605,37.122,37.288,57284,0
2000-03-28,37.202,37.496,36.927,37.059,14321,0
2000-03-29,37.059,37.697,37.01,37.697,122926,0
2000-03-30,37.657,37.657,37.161,37.161,121730,0
2000-03-31,37.161,37.706,36.197,37.413,245848,0
2000-04-03,37.538,39.55,37.48,39.046,258981,0
2000-04-04,38.835,38.835,38.712,38.721,119345,0
2000-04-05,38.676,38.703,37.706,38.127,12292505,0
2000-04-06,38.04,38.544,38.04,38.207,65639,0
2000-04-07,38.207,38.207,37.129,37.413,159921,0
2000-04-10,37.253,37.253,36.45,36.835,108602,0
2000-04-11,36.668,38.544,36.668,38.376,83537,0
2000-04-12,38.216,38.587,38.166,38.544,23869,0
2000-04-13,39.299,39.299,39.187,39.187,89509,0
2000-04-14,39.029,39.029,37.431,37.622,122926,0
2000-04-17,37.538,37.538,36.029,36.45,249431,0
2000-04-18,36.701,37.455,36.107,37.455,121730,0
2000-04-19,37.122,37.122,36.533,36.582,139634,0
2000-04-20,36.91,37.697,36.91,37.297,42962,0
2000-04-24,37.697,37.697,37.369,37.404,40579,0
2000-04-25,37.622,39.132,37.455,37.838,897473,0
2000-04-26,37.706,37.706,36.45,36.45,156341,0
2000-04-27,36.851,36.851,36.029,36.533,168279,0
2000-04-28,36.45,36.801,36.45,36.801,35804,0
2000-05-01,36.433,36.785,36.433,36.701,132470,0
2000-05-02,36.868,37.095,36.574,36.574,66832,0
2000-05-03,36.574,36.591,35.613,35.771,112183,0
2000-05-04,35.694,35.78,35.544,35.702,76381,0
2000-05-05,35.678,36.868,35.66,36.859,175436,0
2000-05-08,36.785,36.793,35.885,35.885,133670,0
2000-05-09,35.613,35.78,35.284,35.353,116958,0
2000-05-10,35.353,35.353,33.558,33.984,168279,0
2000-05-11,33.984,34.943,33.984,34.228,102635,0
2000-05-12,34.228,34.943,34.228,34.615,106219,0
2000-05-15,34.571,34.943,34.161,34.943,352068,0
2000-05-16,34.898,35.024,34.185,34.774,179017,0
2000-05-17,34.522,34.522,33.476,33.591,908214,0
2000-05-18,33.591,35.176,33.558,33.961,844959,0
2000-05-19,34.185,34.228,33.517,33.533,433222,0
2000-05-22,33.583,34.58,33.583,34.363,219594,0
2000-05-23,34.355,35.527,34.355,35.36,184984,0
2000-05-24,35.36,36.883,35.193,36.549,143213,0
2000-05-25,36.574,37.034,36.574,36.918,275686,0
2000-05-26,36.936,37.305,36.45,37.034,52509,0
2000-05-30,37.288,37.883,37.146,37.806,181404,0
2000-05-31,37.648,37.648,36.197,36.239,179017,0
2000-06-01,36.407,38.207,36.407,38.084,642076,0
2000-06-02,38.921,39.798,38.921,39.798,159921,0
2000-06-05,39.76,39.76,39.215,39.381,291201,0
2000-06-06,39.381,39.381,37.706,38.627,298360,0
2000-06-07,38.627,38.685,38.493,38.544,133670,0
2000-06-08,38.544,38.796,37.789,38.251,169472,0
2000-06-09,37.748,38.251,37.122,37.202,96669,0
2000-06-12,37.202,37.631,37.034,37.631,69218,0
2000-06-13,37.288,37.806,37.288,37.757,78767,0
2000-06-14,37.369,37.949,37.369,37.806,73994,0
2000-06-15,37.789,37.806,36.785,37.706,121730,0
2000-06-16,37.697,37.697,35.694,36.717,266138,0
2000-06-19,36.717,37.161,36.574,37.025,91895,0
2000-06-20,36.995,37.122,36.029,36.608,145603,0
2000-06-21,36.533,36.533,36.131,36.14,95475,0
2000-06-22,36.14,36.364,35.193,36.349,108602,0
2000-06-23,36.257,37.034,36.257,37.034,57284,0
2000-06-26,37.059,37.202,35.71,37.202,122926,0
2000-06-27,37.202,37.448,36.617,36.986,176631,0
2000-06-28,37.068,37.413,36.986,37.288,65639,0
2000-06-29,37.455,37.874,36.875,37.74,175436,0
2000-06-30,37.74,37.983,36.533,37.706,596723,0
2000-07-03,37.714,37.714,37.288,37.706,108602,0
2000-07-05,37.958,38.127,37.706,37.789,151568,0
2000-07-06,37.789,37.823,37.455,37.714,82348,0
2000-07-07,37.748,38.46,37.748,38.46,57284,0
2000-07-10,38.319,38.544,37.958,38.189,57284,0
2000-07-11,38.251,39.798,38.251,39.434,268525,0
2000-07-12,39.281,39.798,39.249,39.639,145603,0
2000-07-13,39.964,40.724,39.964,40.724,168279,0
2000-07-14,41.016,41.016,39.381,40.054,156341,0
2000-07-17,40.079,40.849,40.054,40.849,103829,0
2000-07-18,40.849,41.644,40.707,41.042,287621,0
2000-07-19,41.025,41.025,39.466,39.609,238689,0
2000-07-20,39.592,40.629,39.592,40.513,66832,0
2000-07-21,40.43,40.436,39.719,39.806,59672,0
2000-07-24,39.806,39.928,39.45,39.928,93088,0
2000-07-25,39.798,40.054,39.719,39.964,106219,0
2000-07-26,39.843,39.964,38.73,39.783,138443,0
2000-07-27,39.55,39.559,38.805,39.132,36998,0
2000-07-28,39.089,39.4,38.796,39.391,56093,0
2000-07-31,39.416,39.632,38.964,39.583,62060,0
2000-08-01,39.55,40.22,39.55,39.895,103829,0
2000-08-02,40.009,40.009,39.215,39.632,102635,0
2000-08-03,39.632,40.971,39.132,40.953,238689,0
2000-08-04,41.226,41.897,41.14,41.561,235109,0
2000-08-07,41.495,41.577,40.971,41.3,291201,0
2000-08-08,41.3,41.3,40.637,40.927,126504,0
2000-08-09,40.939,40.939,40.421,40.698,284040,0
2000-08-10,40.716,42.262,40.681,42.262,251818,0
2000-08-11,42.182,42.182,41.828,42.039,248237,0
2000-08-14,42.039,42.279,41.906,42.279,181404,0
2000-08-15,42.2,42.306,41.828,42.146,175436,0
2000-08-16,42.191,42.27,41.267,41.267,176631,0
2000-08-17,41.252,41.81,40.645,40.672,99053,0
2000-08-18,40.804,41.061,40.605,40.613,56093,0
2000-08-21,40.597,40.597,40.169,40.286,29837,0
2000-08-22,40.302,40.724,40.254,40.413,73994,0
2000-08-23,40.388,40.388,40.119,40.152,20290,0
2000-08-24,40.238,40.238,39.576,39.783,53703,0
2000-08-25,39.719,40.421,39.719,40.054,249431,0
2000-08-28,39.964,40.763,39.806,40.361,72800,0
2000-08-29,40.345,40.9,40.286,40.883,108602,0
2000-08-30,40.953,40.971,40.133,40.413,136055,0
2000-08-31,40.294,40.621,40.238,40.613,173044,0
2000-09-01,40.804,41.183,40.74,40.74,40579,0
2000-09-05,40.47,40.892,40.47,40.831,281654,0
2000-09-06,40.849,41.14,40.84,40.98,95475,0
2000-09-07,41.099,43.698,41.099,43.277,537052,0
2000-09-08,43.277,43.277,42.567,42.984,513180,0
2000-09-11,42.826,42.941,42.315,42.641,113377,0
2000-09-12,42.59,42.733,42.59,42.718,96669,0
2000-09-13,42.607,43.053,42.607,42.975,155150,0
2000-09-14,42.957,43.736,42.949,43.569,186176,0
2000-09-15,43.569,43.815,43.488,43.781,424866,0
2000-09-18,43.657,43.657,41.326,41.81,128891,0
2000-09-19,41.599,42.782,41.393,42.315,408156,0
2000-09-20,42.65,43.151,42.414,42.733,479766,0
2000-09-21,42.482,42.65,41.458,41.476,109800,0
2000-09-22,41.476,41.476,40.795,41.235,142018,0
2000-09-25,41.432,42.399,41.235,41.432,195728,0
2000-09-26,41.561,42.146,41.521,41.897,174243,0
2000-09-27,41.897,42.103,41.897,42.073,23869,0
2000-09-28,42.191,43.569,42.191,43.569,377129,0
2000-09-29,43.569,43.569,41.897,42.733,116958,0
2000-10-02,42.817,43.569,42.817,43.237,87123,0
2000-10-03,43.237,44.284,43.151,43.99,140825,0
2000-10-04,43.99,43.99,43.38,43.436,95475,0
2000-10-05,43.427,43.736,43.23,43.657,146793,0
2000-10-06,43.569,43.569,42.525,42.984,275686,0
2000-10-09,40.637,43.32,40.637,42.861,724064,0
2000-10-10,42.869,42.869,41.688,42.533,81869,0
2000-10-11,42.525,42.733,40.009,40.133,301941,0
2000-10-12,40.345,40.555,39.408,39.886,148223,0
2000-10-13,39.886,40.892,39.798,40.892,344192,0
2000-10-16,40.681,40.804,40.43,40.629,118034,0
2000-10-17,40.637,40.637,40.43,40.43,72564,0
2000-10-18,40.009,40.337,39.106,39.959,234271,0
2000-10-19,39.798,40.22,39.798,40.133,63612,0
2000-10-20,40.054,40.597,40.054,40.353,51197,0
2000-10-23,40.513,40.513,39.877,40.133,327960,0
2000-10-24,40.054,40.9,40.054,40.681,135098,0
2000-10-25,40.892,42.191,40.892,42.191,217567,0
2000-10-26,42.191,42.23,41.393,41.476,234628,0
2000-10-27,41.561,42.567,41.561,42.022,109917,0
2000-10-30,41.81,42.733,41.81,41.897,245373,0
2000-10-31,41.906,42.315,41.775,42.064,163264,0
2000-11-01,42.23,43.781,41.935,43.781,154553,0
2000-11-02,43.781,44.115,43.488,43.744,217923,0
2000-11-03,43.698,43.736,43.363,43.657,83661,0
2000-11-06,43.866,43.866,42.733,43.569,113853,0
2000-11-07,43.569,43.569,42.904,43.569,87601,0
2000-11-08,43.657,43.823,42.774,43.698,98697,0
2000-11-09,43.904,43.904,42.65,43.569,110154,0
2000-11-10,43.363,43.79,43.26,43.53,60867,0
2000-11-13,43.32,43.32,42.064,42.567,73040,0
2000-11-14,42.567,42.733,42.439,42.525,108602,0
2000-11-15,42.941,42.941,42.191,42.399,112065,0
2000-11-16,42.23,42.399,41.81,42.399,155268,0
2000-11-17,42.399,42.399,41.061,41.267,80916,0
2000-11-20,41.226,41.897,40.724,41.599,294301,0
2000-11-21,41.599,41.81,40.849,41.81,254440,0
2000-11-22,41.644,41.935,41.267,41.561,64329,0
2000-11-24,41.561,41.81,41.485,41.485,33537,0
2000-11-27,41.561,41.688,41.367,41.367,252773,0
2000-11-28,45.039,47.09,44.201,45.668,8385758,0
2000-11-29,45.456,46.587,45.357,45.676,1390722,0
2000-11-30,45.676,46.002,45.163,45.883,520820,0
2000-12-01,45.707,46.922,45.707,46.587,554001,0
2000-12-04,46.169,47.048,46.002,46.879,239168,0
2000-12-05,46.672,48.84,46.672,48.186,235825,0
2000-12-06,48.186,50.276,47.971,49.058,478097,0
2000-12-07,48.892,50.676,48.892,50.191,404220,0
2000-12-08,50.276,52.538,50.276,52.538,407325,0
2000-12-11,51.949,52.418,51.531,52.194,333806,0
2000-12-12,51.949,51.949,50.692,50.692,297645,0
2000-12-13,50.692,50.736,49.805,50.148,238568,0
2000-12-14,50.108,50.443,49.606,50.241,419016,0
2000-12-15,50.031,50.324,49.527,50.306,310895,0
2000-12-18,50.306,51.531,50.065,51.364,350634,0
2000-12-19,51.573,53.543,51.281,53.122,278071,0
2000-12-20,52.787,53.794,52.453,53.458,273417,0
2000-12-21,53.458,53.963,53.04,53.625,360064,0
2000-12-22,53.625,54.465,53.625,54.046,336433,0
2000-12-26,54.254,54.381,53.877,54.305,167441,0
2000-12-27,54.465,55.47,54.046,55.47,111705,0
2000-12-28,55.302,56.977,55.302,56.977,163264,0
2000-12-29,55.932,57.33,55.932,56.977,317576,0
2001-01-02,55.638,56.098,53.919,54.33,452078,0
2001-01-03,53.625,55.261,53.207,54.885,515449,0
2001-01-04,53.625,56.064,53.625,54.549,578703,0
2001-01-05,54.338,54.338,52.747,52.955,571660,0
2001-01-08,53.166,55.302,52.16,54.966,406489,0
2001-01-09,54.966,55.235,53.591,53.877,168991,0
2001-01-10,53.669,54.716,53.669,54.423,208495,0
2001-01-11,54.423,55.302,53.29,55.302,325812,0
2001-01-12,55.261,55.345,54.59,55.176,380946,0
2001-01-16,55.094,56.266,54.556,55.133,410905,0
2001-01-17,55.133,55.302,53.971,54.54,394433,0
2001-01-18,54.674,54.674,53.869,54.674,264349,0
2001-01-19,54.667,54.667,53.794,54.129,276282,0
2001-01-22,54.046,54.465,53.919,54.129,275567,0
2001-01-23,53.919,54.129,53.625,54.129,256116,0
2001-01-24,54.338,55.638,53.794,54.372,292396,0
2001-01-25,54.506,54.698,54.238,54.658,89509,0
2001-01-26,54.465,56.365,54.314,56.359,218639,0
2001-01-29,56.359,56.977,56.098,56.977,324856,0
2001-01-30,56.768,57.154,56.182,57.069,160281,0
2001-01-31,57.069,57.48,56.876,57.228,236062,0
2001-02-01,57.228,57.228,56.14,56.885,209570,0
2001-02-02,56.876,56.96,56.055,56.156,164453,0
2001-02-05,56.977,57.648,56.66,57.648,255041,0
2001-02-06,58.235,58.261,56.977,57.228,302895,0
2001-02-07,57.228,58.183,57.228,58.074,253367,0
2001-02-08,58.074,58.151,57.522,57.993,132828,0
2001-02-09,57.993,58.235,57.729,58.109,95834,0
2001-02-12,58.317,58.446,56.936,58.235,500174,0
2001-02-13,58.025,58.526,57.984,58.151,323427,0
2001-02-14,57.984,58.446,57.873,58.092,111705,0
2001-02-15,58.235,58.235,57.396,58.235,182479,0
2001-02-16,58.025,58.638,56.936,57.941,346574,0
2001-02-20,57.729,57.729,56.568,57.236,217803,0
2001-02-21,57.817,57.817,57.028,57.035,174125,0
2001-02-22,56.977,57.187,55.385,56.828,243699,0
2001-02-23,56.474,56.474,55.594,56.416,271985,0
2001-02-26,56.306,57.729,56.306,57.729,247284,0
2001-02-27,57.522,57.783,56.726,57.271,384765,0
2001-02-28,57.146,57.396,56.09,57.396,269123,0
2001-03-01,57.187,57.187,55.72,56.55,276639,0
2001-03-02,56.35,57.48,56.35,57.48,389423,0
2001-03-05,57.187,57.236,56.642,56.96,130447,0
2001-03-06,56.977,57.748,56.977,57.608,203723,0
2001-03-07,57.729,58.461,57.187,58.454,178896,0
2001-03-08,58.244,58.647,57.729,58.175,198945,0
2001-03-09,58.175,58.175,56.687,57.355,168390,0
2001-03-12,57.146,57.146,56.055,56.064,266975,0
2001-03-13,56.064,56.928,55.788,56.794,316980,0
2001-03-14,55.72,55.72,54.488,55.545,622618,0
2001-03-15,56.015,57.061,55.663,56.977,296811,0
2001-03-16,56.977,57.061,55.603,55.603,519030,0
2001-03-19,55.68,55.972,54.355,55.847,316503,0
2001-03-20,55.847,56.232,55.327,55.47,353620,0
2001-03-21,55.302,55.436,53.376,53.376,334882,0
2001-03-22,53.207,53.207,50.108,51.188,362567,0
2001-03-23,51.281,53.877,50.692,53.182,415319,0
2001-03-26,53.333,54.85,53.333,54.223,339179,0
2001-03-27,54.223,57.339,53.835,56.855,432747,0
2001-03-28,56.861,56.861,55.915,56.559,309584,0
2001-03-29,56.559,57.203,56.266,56.75,242272,0
2001-03-30,56.894,58.569,56.75,58.569,468188,0
2001-04-02,58.235,59.172,57.714,58.278,423793,0
2001-04-03,58.151,58.278,57.228,57.48,146556,0
2001-04-04,57.522,57.648,55.763,56.055,198709,0
2001-04-05,56.559,58.125,56.559,57.817,202767,0
2001-04-06,57.817,57.817,56.409,56.936,246684,0
2001-04-09,57.146,57.775,56.734,57.146,134741,0
2001-04-10,57.355,58.192,57.313,57.993,173764,0
2001-04-11,58.235,59.055,57.88,58.569,225202,0
2001-04-12,58.235,58.863,58.151,58.863,164575,0
2001-04-16,58.737,59.072,58.042,58.745,236541,0
2001-04-17,58.134,58.822,57.564,58.822,410786,0
2001-04-18,59.157,60.12,59.013,59.811,264707,0
2001-04-19,59.743,60.069,59.652,60.069,127340,0
2001-04-20,60.037,60.037,58.655,59.157,222103,0
2001-04-23,58.655,59.18,58.526,59.18,124000,0
2001-04-24,59.18,59.658,59.18,59.575,145478,0
2001-04-25,59.491,59.497,58.753,59.491,116125,0
2001-04-26,59.491,59.785,59.089,59.497,124119,0
2001-04-27,59.701,60.078,59.524,60.078,139634,0
2001-04-30,60.288,60.304,59.602,59.953,342398,0
2001-05-01,59.953,60.237,59.618,60.095,249070,0
2001-05-02,60.203,60.522,60.037,60.413,190713,0
2001-05-03,60.203,60.203,59.701,60.111,131752,0
2001-05-04,60.111,60.389,59.962,60.389,201693,0
2001-05-07,60.389,60.539,60.128,60.33,230452,0
2001-05-08,60.12,60.396,60.078,60.152,101323,0
2001-05-09,60.078,60.263,59.834,59.953,121616,0
2001-05-10,60.161,60.354,60.046,60.087,99891,0
2001-05-11,60.12,60.161,59.602,59.701,99771,0
2001-05-14,59.491,59.993,59.491,59.953,84977,0
2001-05-15,60.12,60.203,59.785,60.078,157772,0
2001-05-16,60.069,60.832,59.953,60.758,301941,0
2001-05-17,60.749,61.001,60.263,60.572,219115,0
2001-05-18,60.371,60.548,60.161,60.33,168158,0
2001-05-21,60.33,61.376,60.33,61.376,240358,0
2001-05-22,61.251,62.617,60.624,62.341,271510,0
2001-05-23,62.549,62.625,62.007,62.264,224008,0
2001-05-24,62.634,62.968,62.198,62.449,155268,0
2001-05-25,62.634,63.011,62.602,62.777,200141,0
2001-05-29,62.843,63.011,62.549,62.85,248237,0
2001-05-30,62.843,63.765,62.843,63.262,339656,0
2001-05-31,63.598,63.925,63.262,63.303,256116,0
2001-06-01,63.303,63.847,62.675,63.847,169587,0
2001-06-04,63.847,64.771,63.847,64.51,216253,0
2001-06-05,64.433,64.812,64.433,64.771,376892,0
2001-06-06,64.729,64.729,63.388,63.78,431788,0
2001-06-07,63.262,63.807,63.262,63.689,196082,0
2001-06-08,63.68,63.933,63.094,63.847,161953,0
2001-06-11,63.807,64.016,63.514,63.565,98461,0
2001-06-12,63.431,63.437,62.174,62.761,198471,0
2001-06-13,62.843,63.514,62.843,62.859,136529,0
2001-06-14,62.859,62.875,62.315,62.717,103951,0
2001-06-15,62.717,63.422,62.634,63.052,256831,0
2001-06-18,62.425,63.262,62.425,62.959,134142,0
2001-06-19,63.262,63.765,63.136,63.437,74350,0
2001-06-20,63.514,65.358,63.444,65.064,372356,0
2001-06-21,65.272,65.776,64.863,65.734,218639,0
2001-06-22,65.943,66.197,64.853,65.34,268886,0
2001-06-25,65.817,66.01,63.891,63.891,1092959,0
2001-06-26,63.598,65.218,63.262,64.812,235588,0
2001-06-27,64.604,65.901,64.519,65.281,140111,0
2001-06-28,65.4,65.693,65.231,65.231,102635,0
2001-06-29,65.44,65.676,63.262,63.262,548271,0
2001-07-02,63.765,65.121,63.664,64.938,328198,0
2001-07-03,65.986,65.986,65.064,65.231,125311,0
2001-07-05,65.19,65.734,64.519,64.853,152878,0
2001-07-06,64.771,65.022,64.099,64.099,93567,0
2001-07-09,64.143,64.167,63.664,63.984,61343,0
2001-07-10,64.016,64.067,63.379,63.388,73040,0
2001-07-11,63.388,64.395,63.363,64.395,160878,0
2001-07-12,64.754,66.06,64.737,65.768,288696,0
2001-07-13,65.776,66.806,65.776,66.364,266378,0
2001-07-16,66.346,66.355,65.305,65.376,225803,0
2001-07-17,65.163,66.002,64.477,66.002,468550,0
2001-07-18,66.002,67.241,65.817,67.232,294426,0
2001-07-19,67.87,68.801,67.327,67.787,420807,0
2001-07-20,67.618,68.432,67.327,68.061,294185,0
2001-07-23,67.45,67.87,66.831,66.831,319844,0
2001-07-24,66.991,66.991,65.817,66.206,311253,0
2001-07-25,66.077,66.197,65.272,66.077,260412,0
2001-07-26,65.566,67.37,65.566,67.193,278670,0
2001-07-27,67.193,67.283,66.7,67.201,175436,0
2001-07-30,67.201,67.201,66.277,66.867,184029,0
2001-07-31,66.949,67.521,66.445,67.45,233555,0
2001-08-01,67.45,68.122,67.209,68.007,261962,0
2001-08-02,68.289,68.289,67.787,67.903,179734,0
2001-08-03,67.787,67.863,67.37,67.828,121972,0
2001-08-06,67.828,68.157,66.991,67.494,147987,0
2001-08-07,67.283,67.283,66.613,67.125,268525,0
2001-08-08,67.125,67.345,66.478,66.572,177585,0
2001-08-09,66.572,66.867,66.152,66.806,105739,0
2001-08-10,66.867,67.033,66.197,66.949,134142,0
2001-08-13,66.867,67.25,66.445,67.159,121133,0
2001-08-14,67.159,67.753,67.091,67.241,192267,0
2001-08-15,67.201,67.903,67.033,67.327,323662,0
2001-08-16,67.283,67.538,67.117,67.494,319484,0
2001-08-17,67.45,67.955,66.991,67.468,246802,0
2001-08-20,67.45,67.618,67.37,67.37,147154,0
2001-08-21,67.424,67.644,67.201,67.225,419138,0
2001-08-22,67.409,67.538,66.364,67,307313,0
2001-08-23,67.117,67.409,67.074,67.117,231293,0
2001-08-24,67.074,67.074,64.947,64.964,414604,0
2001-08-27,64.31,64.352,62.007,63.514,638969,0
2001-08-28,63.514,63.933,62.667,62.929,333689,0
2001-08-29,62.929,63.136,61.571,61.67,409232,0
2001-08-30,60.624,62.174,60.624,61.21,272345,0
2001-08-31,61.001,61.67,60.749,60.874,269004,0
2001-09-04,60.33,61.644,60.33,61.251,855583,0
2001-09-05,61.042,61.074,60.413,60.916,327242,0
2001-09-06,60.749,60.749,59.743,59.927,247878,0
2001-09-07,59.491,59.491,57.95,57.975,289649,0
2001-09-10,56.977,57.941,56.032,57.64,292514,0
2001-09-17,56.14,56.14,54.296,55.218,369848,0
2001-09-18,55.385,56.381,55.318,56.274,184387,0
2001-09-19,59.072,59.962,55.302,57.236,1068254,0
2001-09-20,57.448,57.448,54.633,55.052,615700,0
2001-09-21,54.046,54.581,53.376,54.423,757244,0
2001-09-24,57.608,57.898,57.021,57.348,653533,0
2001-09-25,57.431,59.409,57.431,59.004,475113,0
2001-09-26,59.004,60.169,59.004,59.743,433580,0
2001-09-27,59.575,63.916,59.575,63.303,632768,0
2001-09-28,63.094,63.262,61.989,62.007,433222,0
2001-10-01,61.795,61.795,60.33,61.275,272227,0
2001-10-02,61.461,61.821,60.823,61.729,214343,0
2001-10-03,61.501,62.174,58.655,60.848,528576,0
2001-10-04,60.848,60.916,59.618,59.709,284399,0
2001-10-05,59.497,59.575,56.491,58.454,674655,0
2001-10-08,58.033,58.033,56.433,57.061,265901,0
2001-10-09,56.35,58.488,56.35,58.018,307313,0
2001-10-10,58.226,58.226,56.855,57.396,647442,0
2001-10-11,57.608,58.317,57.48,57.808,255515,0
2001-10-12,57.187,57.396,56.768,57.396,299912,0
2001-10-15,57.355,57.48,57.128,57.33,252176,0
2001-10-16,57.371,58.317,57.021,57.396,312324,0
2001-10-17,57.396,58.025,56.156,56.642,252417,0
2001-10-18,56.977,56.977,56.038,56.35,159087,0
2001-10-19,56.223,56.861,55.385,56.726,227710,0
2001-10-22,56.687,57.388,56.568,56.726,162428,0
2001-10-23,56.855,57.581,56.828,57.313,229738,0
2001-10-24,57.313,57.471,57.069,57.371,121972,0
2001-10-25,56.977,57.313,56.4,57.313,348367,0
2001-10-26,57.355,57.396,56.809,57.38,197396,0
2001-10-29,57.18,57.18,55.513,55.638,320320,0
2001-10-30,55.638,55.688,54.716,55.202,454944,0
2001-10-31,55.211,55.218,54.724,54.885,365791,0
2001-11-01,54.841,55.494,54.549,55,469621,0
2001-11-02,55,55.427,54.531,55.285,272944,0
2001-11-05,55.494,56.846,55.494,56.391,250746,0
2001-11-06,56.391,57.439,56.381,57.439,423917,0
2001-11-07,57.38,57.984,57.228,57.48,369133,0
2001-11-08,57.898,59.164,57.826,58.612,316025,0
2001-11-09,58.655,58.655,57.748,58.334,262200,0
2001-11-12,58.334,58.478,57.48,58.326,213984,0
2001-11-13,58.696,59.275,58.696,59.157,226395,0
2001-11-14,59.491,59.567,58.99,59.491,244297,0
2001-11-15,59.701,60.037,59.206,59.399,308984,0
2001-11-16,59.399,59.645,58.822,58.99,197992,0
2001-11-19,58.998,59.803,58.99,59.365,281534,0
2001-11-20,59.365,59.365,59.072,59.24,175436,0
2001-11-21,59.323,59.409,58.99,59.231,137366,0
2001-11-23,59.231,59.743,59.231,59.652,39027,0
2001-11-26,59.652,60.389,59.575,60.33,276880,0
2001-11-27,60.33,60.413,60.095,60.33,485377,0
2001-11-28,60.288,60.481,59.826,59.869,287502,0
2001-11-29,59.658,60.496,59.658,60.413,355765,0
2001-11-30,60.371,60.371,59.072,59.072,318291,0
2001-12-03,58.025,59.164,58.018,58.822,333210,0
2001-12-04,58.863,60.487,58.863,60.28,336793,0
2001-12-05,60.749,61.344,60.624,60.823,253011,0
2001-12-06,60.832,60.983,60.581,60.916,209570,0
2001-12-07,60.959,61.501,60.449,61.468,145245,0
2001-12-10,61.259,61.259,60.33,61.042,149542,0
2001-12-11,61.168,62.007,60.916,61.67,279028,0
2001-12-12,61.461,61.493,60.624,61.335,310895,0
2001-12-13,61.168,61.429,59.701,59.701,281057,0
2001-12-14,60.33,60.624,60.195,60.288,215301,0
2001-12-17,59.909,61.404,59.909,60.749,217326,0
2001-12-18,60.874,61.922,60.874,61.821,279386,0
2001-12-19,61.821,62.174,61.168,61.168,224489,0
2001-12-20,60.161,61.905,60.161,61.421,287502,0
2001-12-21,60.581,61.879,60.581,61.001,403506,0
2001-12-24,61.335,61.587,60.832,61.202,89987,0
2001-12-26,61.202,61.78,61.108,61.168,137602,0
2001-12-27,61.168,61.979,60.916,61.67,207898,0
2001-12-28,61.678,62.425,61.678,62.341,195133,0
2001-12-31,62.257,62.257,61.042,61.042,272345,0
2002-01-02,61.376,61.376,59.652,60.672,288336,0
2002-01-03,60.706,61.535,60.496,61.251,265783,0
2002-01-04,61.461,62.7,61.461,62.524,274611,0
2002-01-07,62.532,63.094,62.425,62.651,386439,0
2002-01-08,62.594,62.675,61.922,62.081,282132,0
2002-01-09,62.288,62.968,61.754,61.998,137724,0
2002-01-10,63.68,64.395,63.471,63.598,704612,0
2002-01-11,62.425,63.329,62.425,62.456,278552,0
2002-01-14,62.456,62.464,61.83,61.83,104904,0
2002-01-15,61.879,63.68,61.879,63.514,254682,0
2002-01-16,63.388,63.388,62.509,62.717,487762,0
2002-01-17,62.929,63.079,62.801,63.07,234153,0
2002-01-18,62.929,63.346,62.567,63.187,320800,0
2002-01-22,63.388,64.016,63.262,63.622,265901,0
2002-01-23,63.414,64.099,62.81,64.058,288219,0
2002-01-24,64.266,64.853,64.185,64.234,653889,0
2002-01-25,63.68,64.352,63.598,64.301,232244,0
2002-01-28,64.301,64.921,64.301,64.812,372237,0
2002-01-29,64.812,65.256,62.81,62.843,480480,0
2002-01-30,62.929,63.598,61.929,63.254,630499,0
2002-01-31,63.262,63.724,62.843,62.843,358633,0
2002-02-01,63.136,63.807,62.843,63.53,373428,0
2002-02-04,63.178,63.303,62.576,62.594,201693,0
2002-02-05,62.594,62.683,62.129,62.408,321394,0
2002-02-06,62.464,62.549,60.916,61.292,460668,0
2002-02-07,61.376,62.509,60.841,61.21,300630,0
2002-02-08,61.21,62.081,61.21,62.081,208380,0
2002-02-11,62.129,62.929,61.961,62.784,209690,0
2002-02-12,62.784,62.92,62.148,62.801,182952,0
2002-02-13,62.81,63.397,62.667,63.269,185581,0
2002-02-14,63.355,63.671,62.675,63.431,170545,0
2002-02-15,63.514,63.68,62.675,63.303,151926,0
2002-02-19,62.509,62.843,62.257,62.441,195365,0
2002-02-20,62.441,62.801,61.501,62.751,431668,0
2002-02-21,62.675,63.052,62.35,62.541,242507,0
2002-02-22,62.464,62.743,62.015,62.743,163625,0
2002-02-25,62.717,63.431,62.634,63.312,302420,0
2002-02-26,63.68,64.167,63.346,63.807,247520,0
2002-02-27,63.891,64.352,63.816,63.847,390971,0
2002-02-28,63.847,64.721,63.68,64.099,321157,0
2002-03-01,64.143,64.871,64.143,64.871,325691,0
2002-03-04,65.358,66.077,65.272,65.566,394671,0
2002-03-05,66.027,66.197,65.609,65.734,435367,0
2002-03-06,65.86,66.949,65.481,66.781,296095,0
2002-03-07,66.949,67.033,65.693,66.077,191313,0
2002-03-08,66.613,66.732,65.86,66.197,154553,0
2002-03-11,66.111,66.949,66.069,66.747,218519,0
2002-03-12,66.747,67.494,66.74,67.283,443124,0
2002-03-13,67.283,67.538,67.074,67.209,190475,0
2002-03-14,67.201,68.247,67.176,67.863,445038,0
2002-03-15,67.87,68.909,67.87,68.358,295977,0
2002-03-18,68.374,68.716,68.157,68.541,221980,0
2002-03-19,68.624,68.875,68.583,68.659,189876,0
2002-03-20,68.541,68.541,67.771,68.122,470935,0
2002-03-21,68.079,68.238,67.546,67.779,313639,0
2002-03-22,67.704,68.323,67.618,68.088,181524,0
2002-03-25,68.088,68.238,67.618,67.87,281771,0
2002-03-26,67.618,68.079,67.033,67.579,586461,0
2002-03-27,67.579,68.14,67.521,68.015,289292,0
2002-03-28,68.015,68.23,67.327,67.345,278071,0
2002-04-01,67.176,67.964,66.867,67.863,397659,0
2002-04-02,67.746,68.483,67.635,68.256,304447,0
2002-04-03,68.206,68.256,67.275,67.385,272345,0
2002-04-04,67.176,67.87,67.176,67.494,199904,0
2002-04-05,67.661,68.306,67.661,67.955,185102,0
2002-04-08,67.964,68.708,67.863,68.624,240358,0
2002-04-09,68.708,69.403,68.659,69.296,219115,0
2002-04-10,69.21,70.804,69.21,70.048,445398,0
2002-04-11,70.008,70.016,68.875,68.883,245013,0
2002-04-12,69.085,70.024,68.844,70.016,342642,0
2002-04-15,70.048,70.469,69.756,69.923,262200,0
2002-04-16,70.215,70.679,69.764,70.166,391809,0
2002-04-17,69.957,70.971,69.739,70.67,300988,0
2002-04-18,70.702,70.971,70.301,70.869,286305,0
2002-04-19,71.079,71.139,70.769,70.846,332853,0
2002-04-22,70.846,71.054,70.327,70.426,428328,0
2002-04-23,70.512,70.679,70.091,70.401,366269,0
2002-04-24,70.401,71.181,70.401,70.469,304570,0
2002-04-25,70.469,70.939,70.215,70.846,324739,0
2002-04-26,71.054,71.229,70.55,70.846,206945,0
2002-04-29,70.383,70.987,70.215,70.745,509364,0
2002-04-30,70.804,71.893,70.636,71.539,379039,0
2002-05-01,71.558,72.649,71.44,72.227,222220,0
2002-05-02,72.227,73.233,71.893,73.233,303134,0
2002-05-03,73.233,73.469,72.775,73.041,284876,0
2002-05-06,73.108,73.653,72.705,72.714,240716,0
2002-05-07,73.066,73.485,72.856,73.141,260530,0
2002-05-08,73.233,73.477,72.227,72.714,347889,0
2002-05-09,72.714,72.729,71.809,71.901,208136,0
2002-05-10,71.977,72.06,71.187,71.431,173526,0
2002-05-13,71.514,72.529,71.491,72.438,254798,0
2002-05-14,72.897,74.466,72.897,74.324,477144,0
2002-05-15,74.239,75.035,74.239,74.448,384885,0
2002-05-16,74.364,75.327,74.364,75.044,411263,0
2002-05-17,75.077,75.454,75.077,75.361,238926,0
2002-05-20,75.361,75.361,74.221,74.474,223054,0
2002-05-21,75.16,75.245,74.448,74.591,219473,0
2002-05-22,74.239,74.356,73.15,73.4,300034,0
2002-05-23,73.485,73.778,73.023,73.735,283444,0
2002-05-24,73.718,73.904,73.174,73.183,186536,0
2002-05-28,73.276,73.276,72.227,72.705,223054,0
2002-05-29,72.705,73.15,72.605,73.15,401715,0
2002-05-30,72.897,73.233,72.622,73.066,228307,0
2002-05-31,73.4,73.4,73.041,73.041,236898,0
2002-06-03,72.897,73.1,71.926,71.934,228906,0
2002-06-04,71.809,71.809,70.636,70.996,311848,0
2002-06-05,71.079,71.315,70.887,71.22,208614,0
2002-06-06,71.098,71.098,68.996,69.261,559011,0
2002-06-07,68.708,69.589,68.374,69.545,382378,0
2002-06-10,69.545,70.512,69.529,70.008,186893,0
2002-06-11,70.134,71.012,69.712,69.721,385125,0
2002-06-12,69.639,69.957,69.261,69.815,273538,0
2002-06-13,69.756,69.799,68.624,68.633,278071,0
2002-06-14,68.456,69.21,68.036,69.21,380351,0
2002-06-17,69.42,72.369,69.42,72.279,456614,0
2002-06-18,72.279,72.806,71.893,72.328,298720,0
2002-06-19,72.119,72.775,71.809,72.27,247999,0
2002-06-20,72.06,72.562,71.768,71.841,301226,0
2002-06-21,71.39,71.893,70.837,71.825,315670,0
2002-06-24,71.825,71.825,70.024,70.67,406727,0
2002-06-25,70.679,71.641,70.679,70.947,350991,0
2002-06-26,70.215,70.461,69.529,70.184,304206,0
2002-06-27,70.383,71.558,70.301,71.558,193814,0
2002-06-28,71.431,72.261,71.431,71.859,213984,0
2002-07-01,71.657,71.849,70.887,71.012,227113,0
2002-07-02,71.012,71.229,70.327,70.383,223176,0
2002-07-03,70.365,70.365,68.374,68.783,221265,0
2002-07-05,68.969,70.383,68.836,70.286,290485,0
2002-07-08,70.286,71.139,70.215,71.012,311848,0
2002-07-09,71.012,71.849,70.72,70.72,413888,0
2002-07-10,71.849,71.849,69.129,69.378,426900,0
2002-07-11,69.169,69.696,67.354,69.589,408992,0
2002-07-12,69.42,69.839,68.365,68.533,427253,0
2002-07-15,68.374,68.39,66.197,67.512,487525,0
2002-07-16,67.409,68.221,67.074,67.579,596604,0
2002-07-17,67.989,68.692,66.637,68.122,411142,0
2002-07-18,67.912,68.298,65.624,65.693,442050,0
2002-07-19,64.352,65.182,63.909,64.771,568083,0
2002-07-22,64.604,64.938,62.692,63.789,502681,0
2002-07-23,63.581,63.581,61.067,61.468,918359,0
2002-07-24,59.283,62.717,58.728,62.683,1369841,0
2002-07-25,62.683,64.492,62.288,64.352,602690,0
2002-07-26,64.729,65.649,64.107,65.591,442050,0
2002-07-29,65.901,68.642,65.901,68.206,737073,0
2002-07-30,68.174,68.19,66.487,68.052,628588,0
2002-07-31,67.87,70.215,67.661,70.048,567009,0
2002-08-01,70.259,70.259,68.036,68.131,528102,0
2002-08-02,68.206,68.708,67.225,67.661,364954,0
2002-08-05,67.45,67.45,65.048,65.145,290126,0
2002-08-06,65.566,68.28,65.566,67.521,479406,0
2002-08-07,68.456,68.767,67.45,68.733,444678,0
2002-08-08,68.624,69.529,68.289,69.504,703298,0
2002-08-09,69.296,69.731,68.708,69.49,431788,0
2002-08-12,69.042,69.496,68.298,69.165,279266,0
2002-08-13,69.169,70.175,68.583,68.592,428089,0
2002-08-14,68.708,70.786,67.955,70.778,331421,0
2002-08-15,71.139,71.22,70.594,71.22,351947,0
2002-08-16,71.139,71.347,70.887,71.079,342517,0
2002-08-19,71.291,72.481,71.291,72.344,290485,0
2002-08-20,72.353,72.353,70.603,70.636,407682,0
2002-08-21,70.846,71.592,70.048,71.165,229262,0
2002-08-22,71.098,71.592,70.72,70.93,238451,0
2002-08-23,70.887,70.971,69.438,69.581,223534,0
2002-08-26,69.839,71.247,69.782,71.247,158611,0
2002-08-27,71.601,72.227,70.921,71.045,281654,0
2002-08-28,71.018,71.22,70.294,70.543,370687,0
2002-08-29,70.134,70.887,69.463,70.693,306001,0
2002-08-30,70.693,72.144,70.652,71.893,366029,0
2002-09-03,70.971,70.979,68.792,69.194,391094,0
2002-09-04,69.003,70.215,68.836,70.215,323544,0
2002-09-05,69.712,69.907,68.996,69.598,284756,0
2002-09-06,70.383,70.652,69.545,69.975,329633,0
2002-09-09,69.337,70.996,69.21,70.828,238451,0
2002-09-10,70.846,70.846,69.165,69.689,259215,0
2002-09-11,69.966,70.091,69.042,69.156,224846,0
2002-09-12,68.792,68.792,65.742,66.128,446827,0
2002-09-13,66.128,67.167,65.231,67,329391,0
2002-09-16,67,67,65.457,65.878,425229,0
2002-09-17,66.319,66.7,65.457,65.609,314354,0
2002-09-18,64.519,64.729,62.986,63.153,939720,0
2002-09-19,62.425,62.675,61.168,61.168,469503,0
2002-09-20,61.461,61.979,60.959,61.236,700077,0
2002-09-23,61.042,62.148,60.548,62.065,466993,0
2002-09-24,61.501,62.257,61.001,61.049,597319,0
2002-09-25,61.67,62.743,61.141,62.576,646848,0
2002-09-26,64.519,67.87,64.099,67.125,1382250,0
2002-09-27,67,67.87,66.319,66.831,907021,0
2002-09-30,66.197,66.781,64.604,66.036,623459,0
2002-10-01,66.244,68.516,65.649,68.516,505782,0
2002-10-02,67.828,68.432,66.128,66.179,678831,0
2002-10-03,66.188,66.188,62.341,62.425,919072,0
2002-10-04,62.425,62.434,59.743,60.632,820018,0
2002-10-07,60.046,60.916,57.817,58.142,701745,0
2002-10-08,58.982,62.843,58.938,61.501,931367,0
2002-10-09,59.909,60.522,56.977,56.977,2275786,0
2002-10-10,56.977,61.754,56.726,61.621,1344537,0
2002-10-11,62.843,65.114,62.692,63.153,809873,0
2002-10-14,62.594,64.812,62.594,64.694,507335,0
2002-10-15,67.033,67.87,66.069,67.257,1498373,0
2002-10-16,66.823,67.033,65.75,66.572,493372,0
2002-10-17,67.746,69.129,67.37,68.783,647921,0
2002-10-18,68.289,69.545,67.746,68.332,411263,0
2002-10-21,67.87,68.741,67.108,68.541,367821,0
2002-10-22,68.206,68.289,67.257,67.779,281415,0
2002-10-23,67.57,68.75,66.7,68.708,301586,0
2002-10-24,69.504,69.63,67,67.058,397537,0
2002-10-25,66.867,69.337,66.453,69.138,346815,0
2002-10-28,69.545,69.589,67.912,68.358,502084,0
2002-10-29,68.122,68.374,66.798,68.214,479050,0
2002-10-30,68.165,69.394,68.079,69.201,311010,0
2002-10-31,69.21,69.966,68.238,68.642,309584,0
2002-11-01,68.541,71.045,68.341,70.93,414007,0
2002-11-04,70.939,71.291,68.624,68.708,484061,0
2002-11-05,68.624,70.048,68.583,69.881,417228,0
2002-11-06,70.636,70.636,68.029,68.659,467710,0
2002-11-07,68.668,68.668,66.747,66.883,538484,0
2002-11-08,66.965,67.787,66.732,67.033,448378,0
2002-11-11,67.033,67.327,66.236,66.445,316741,0
2002-11-12,66.655,68.221,66.613,67.283,286664,0
2002-11-13,67.241,67.87,66.197,66.949,368299,0
2002-11-14,67.45,68.079,67.283,67.863,352663,0
2002-11-15,67.661,67.661,66.622,67.579,569752,0
2002-11-18,67.787,68.052,65.834,65.977,404460,0
2002-11-19,65.776,66.364,65.358,66.119,308148,0
2002-11-20,66.206,67.327,66.161,67.217,516286,0
2002-11-21,67.424,68.165,67.327,67.854,545881,0
2002-11-22,67.87,68.206,67.704,67.704,495280,0
2002-11-25,67.87,68.157,66.915,67.442,294784,0
2002-11-26,67.327,67.327,66.346,66.629,384291,0
2002-11-27,67.049,68.5,66.923,68.5,272463,0
2002-11-29,68.5,68.5,67.494,67.6,91301,0
2002-12-02,68.541,68.836,68.029,68.708,407920,0
2002-12-03,67.955,68.165,67.385,67.385,255041,0
2002-12-04,67.283,67.921,66.949,67.592,338225,0
2002-12-05,67.592,67.704,65.718,65.908,425826,0
2002-12-06,65.145,66.469,65.13,66.277,454106,0
2002-12-09,66.069,66.069,64.904,65.272,377486,0
2002-12-10,65.358,66.613,65.358,66.311,296452,0
2002-12-11,66.346,66.823,65.8,66.823,412575,0
2002-12-12,66.823,66.823,65.785,65.977,215415,0
2002-12-13,65.693,66.478,65.423,66.069,295618,0
2002-12-16,66.069,67.201,65.869,66.931,337983,0
2002-12-17,66.949,66.949,66.179,66.572,299439,0
2002-12-18,66.531,66.716,65.952,66.253,302420,0
2002-12-19,66.102,67.167,65.994,66.213,548987,0
2002-12-20,66.613,67.704,66.613,66.907,760583,0
2002-12-23,66.781,66.949,66.319,66.875,468424,0
2002-12-24,67.074,67.185,66.487,66.531,192025,0
2002-12-26,66.613,67.72,66.58,67.049,315905,0
2002-12-27,67.049,67.283,66.213,66.236,234035,0
2002-12-30,66.236,66.875,65.926,66.531,277834,0
2002-12-31,66.531,66.915,65.676,66.487,234754,0
2003-01-02,66.867,68.432,66.514,68.432,343474,0
2003-01-03,68.332,68.456,67.361,67.424,245373,0
2003-01-06,67.661,70.158,67.661,69.799,363047,0
2003-01-07,69.799,69.799,68.708,68.75,262558,0
2003-01-08,68.759,69.042,68.088,68.439,293108,0
2003-01-09,68.65,69.664,68.65,69.656,318170,0
2003-01-10,69.129,70.401,68.918,69.823,548746,0
2003-01-13,70.175,70.594,69.305,69.957,314115,0
2003-01-14,69.975,70.786,69.839,70.753,393359,0
2003-01-15,70.753,70.753,69.194,69.337,379279,0
2003-01-16,69.337,69.712,68.927,69.253,543379,0
2003-01-17,69.011,69.63,68.792,69.322,317218,0
2003-01-21,69.337,69.463,67.225,67.225,534307,0
2003-01-22,66.907,67.159,66.514,66.629,462698,0
2003-01-23,66.764,66.867,66.161,66.74,429286,0
2003-01-24,66.74,66.74,64.729,64.978,466638,0
2003-01-27,64.685,65.566,64.31,64.579,406367,0
2003-01-28,64.78,65.559,64.477,65.416,552566,0
2003-01-29,64.604,65.75,63.958,65.658,431906,0
2003-01-30,65.617,65.86,64.712,64.912,348725,0
2003-01-31,64.921,67.033,64.871,66.867,590636,0
2003-02-03,66.907,67.283,66.405,66.531,319725,0
2003-02-04,66.319,66.328,65.358,65.726,271866,0
2003-02-05,65.935,66.531,65.19,65.574,430833,0
2003-02-06,65.367,65.869,65.022,65.457,458285,0
2003-02-07,65.667,65.86,65.064,65.064,368299,0
2003-02-10,65.064,65.064,64.016,64.537,458162,0
2003-02-11,64.604,64.729,63.431,63.847,604243,0
2003-02-12,63.807,64.37,63.648,63.698,264349,0
2003-02-13,63.698,64.729,63.556,64.628,441937,0
2003-02-14,64.628,65.313,64.395,65.209,457331,0
2003-02-18,65.358,66.197,65.358,66.179,267688,0
2003-02-19,66.179,66.814,66.027,66.622,549820,0
2003-02-20,66.622,66.74,65.8,65.842,315905,0
2003-02-21,65.86,66.572,65.481,66.319,384409,0
2003-02-24,66.236,66.236,65.04,65.481,400759,0
2003-02-25,64.938,66.523,64.729,66.514,678118,0
2003-02-26,66.302,66.302,65.44,65.667,306596,0
2003-02-27,65.676,66.831,65.44,66.539,354335,0
2003-02-28,66.597,67.033,66.111,66.213,385724,0
2003-03-03,66.531,67.117,66.311,66.531,643746,0
2003-03-04,66.236,66.613,65.986,66.036,370328,0
2003-03-05,65.826,66.405,65.464,66.053,331778,0
2003-03-06,66.06,66.319,65.624,65.952,420689,0
2003-03-07,65.952,66.531,65.526,66.496,247641,0
2003-03-10,66.286,66.286,64.762,64.812,330464,0
2003-03-11,64.812,65.064,63.984,63.999,372476,0
2003-03-12,63.916,63.966,62.602,63.422,578466,0
2003-03-13,63.847,65.163,63.741,65.163,417348,0
2003-03-14,65.376,65.376,64.083,64.227,731225,0
2003-03-17,63.68,65.544,62.968,65.535,770012,0
2003-03-18,65.693,65.943,64.971,65.8,484538,0
2003-03-19,65.901,66.565,65.693,66.514,335595,0
2003-03-20,66.523,66.94,65.566,66.849,372712,0
2003-03-21,67.241,68.122,66.398,68.021,364596,0
2003-03-24,67.201,67.201,66.01,66.134,327604,0
2003-03-25,66.143,66.74,66.143,66.572,335354,0
2003-03-26,66.58,67,66.319,66.437,366747,0
2003-03-27,66.437,66.831,65.693,66.572,390737,0
2003-03-28,66.405,67.074,66.197,66.772,269123,0
2003-03-31,66.772,66.772,65.742,65.842,273538,0
2003-04-01,66.197,68.541,66.197,68.432,3286515,0
2003-04-02,68.792,69.49,68.75,69.119,847943,0
2003-04-03,69.287,69.287,68.516,68.668,613909,0
2003-04-04,68.668,69.545,68.332,69.253,655440,0
2003-04-07,69.545,69.712,68.323,68.541,833743,0
2003-04-08,68.332,68.774,68.206,68.725,503513,0
2003-04-09,68.725,68.767,67.391,67.512,408400,0
2003-04-10,67.618,68.165,67.074,68.036,642910,0
2003-04-11,68.289,69.21,67.828,68.198,360301,0
2003-04-14,68.198,68.811,68.036,68.607,610211,0
2003-04-15,68.456,69.003,68.332,68.918,481434,0
2003-04-16,69.314,69.337,68.105,68.374,335239,0
2003-04-17,68.836,68.836,68.007,68.836,337027,0
2003-04-21,68.708,69.129,68.541,68.96,291678,0
2003-04-22,68.374,70.374,68.374,70.25,421766,0
2003-04-23,70.383,71.098,69.545,70.846,324973,0
2003-04-24,70.301,70.72,69.63,70.158,407325,0
2003-04-25,70.166,70.383,69.345,69.621,195963,0
2003-04-28,69.704,70.534,69.671,70.184,273060,0
2003-04-29,70.286,70.343,69.378,70.166,340491,0
2003-04-30,70.048,71.347,69.63,70.778,927309,0
2003-05-01,70.905,71.499,69.966,71.491,574764,0
2003-05-02,71.415,73.259,71.238,73.259,588249,0
2003-05-05,73.267,73.469,72.588,72.714,426417,0
2003-05-06,72.72,72.94,72.227,72.714,469386,0
2003-05-07,72.344,72.588,72.043,72.136,321276,0
2003-05-08,72.027,72.161,71.22,71.592,322469,0
2003-05-09,71.802,72.01,71.431,71.681,178300,0
2003-05-12,71.601,72.313,71.381,72.313,141067,0
2003-05-13,72.144,72.505,71.726,72.219,200262,0
2003-05-14,72.411,72.649,71.952,72.211,218639,0
2003-05-15,72.631,72.814,71.601,71.601,513541,0
2003-05-16,71.601,72.06,71.139,71.139,437877,0
2003-05-19,71.148,71.307,70.158,70.215,287023,0
2003-05-20,70.62,70.939,70.166,70.349,325096,0
2003-05-21,70.469,70.627,70.242,70.543,383455,0
2003-05-22,70.971,70.971,70.215,70.215,399683,0
2003-05-23,70.426,70.585,70.215,70.444,263157,0
2003-05-27,70.444,72.018,70.158,71.96,301105,0
2003-05-28,72.169,72.588,71.926,72.01,495165,0
2003-05-29,71.943,72.243,71.39,71.717,321394,0
2003-05-30,72.688,74.641,72.598,74.615,1519020,0
2003-06-02,74.824,75.361,73.988,74.13,474753,0
2003-06-03,73.922,75.664,73.835,75.521,578104,0
2003-06-04,75.412,76.176,75.211,76.015,476426,0
2003-06-05,75.664,75.957,75.035,75.361,470216,0
2003-06-06,75.412,75.957,74.733,74.858,308627,0
2003-06-09,74.65,74.725,73.501,73.534,330702,0
2003-06-10,73.703,74.582,73.332,74.582,190475,0
2003-06-11,74.698,75.412,74.448,75.361,355409,0
2003-06-12,75.388,75.664,74.977,75.547,202885,0
2003-06-13,75.547,75.832,73.233,74.196,666065,0
2003-06-16,74.204,75.126,74.204,74.885,361853,0
2003-06-17,74.675,74.809,73.444,74.281,381662,0
2003-06-18,73.904,74.155,73.409,73.937,203723,0
2003-06-19,73.853,74.072,72.144,72.663,565335,0
2003-06-20,73.501,73.735,73.174,73.568,781232,0
2003-06-23,73.461,73.461,72.06,72.429,359109,0
2003-06-24,72.496,72.649,71.139,71.641,521297,0
2003-06-25,71.833,72.313,71.584,71.592,407443,0
2003-06-26,71.641,72.554,71.399,72.227,426900,0
2003-06-27,72.235,72.613,71.514,71.934,360781,0
2003-06-30,72.438,72.438,70.568,70.568,1410890,0
2003-07-01,70.72,71.565,70.19,71.514,649712,0
2003-07-02,71.625,71.809,71.124,71.39,524996,0
2003-07-03,71.39,71.726,70.796,70.828,300391,0
2003-07-07,71.415,72.529,71.381,71.809,385245,0
2003-07-08,71.817,72.496,71.608,72.06,344910,0
2003-07-09,72.103,72.395,71.733,71.893,232726,0
2003-07-10,71.717,71.768,70.72,71.036,239526,0
2003-07-11,71.307,71.69,71.282,71.415,232602,0
2003-07-14,73.945,76.191,73.568,75.412,1116586,0
2003-07-15,75.412,75.922,73.945,74.549,568555,0
2003-07-16,74.909,75.655,74.909,75.336,648756,0
2003-07-17,75.336,75.496,73.937,74.029,381426,0
2003-07-18,74.239,75.595,74.239,75.462,355050,0
2003-07-21,75.236,75.595,74.204,74.574,273060,0
2003-07-22,74.784,75.085,74.457,74.792,343116,0
2003-07-23,74.8,75.035,73.979,74.969,345744,0
2003-07-24,75.053,75.412,74.02,74.02,361736,0
2003-07-25,73.735,75.16,73.71,74.952,382378,0
2003-07-28,75.285,75.412,74.239,74.657,368057,0
2003-07-29,74.657,74.858,73.862,74.315,235466,0
2003-07-30,74.239,74.657,73.82,74.624,428925,0
2003-07-31,74.991,75.025,74.046,74.213,261484,0
2003-08-01,74.072,74.072,72.313,72.438,268047,0
2003-08-04,72.438,72.688,71.341,72.438,218639,0
2003-08-05,72.605,72.605,71.558,71.634,217923,0
2003-08-06,71.809,72.605,71.474,72.069,179138,0
2003-08-07,71.726,72.06,71.523,72.027,319605,0
2003-08-08,72.227,72.353,71.681,71.91,170904,0
2003-08-11,71.849,72.305,71.681,71.893,176753,0
2003-08-12,71.726,72.579,71.717,72.579,154315,0
2003-08-13,72.775,72.775,72.001,72.328,275567,0
2003-08-14,72.27,72.705,71.893,72.705,122446,0
2003-08-15,72.775,72.998,72.481,72.915,82946,0
2003-08-18,73.108,73.108,72.296,72.649,166964,0
2003-08-19,72.688,72.856,72.001,72.481,164217,0
2003-08-20,72.313,72.688,72.202,72.562,111827,0
2003-08-21,72.94,73.084,72.361,72.649,140589,0
2003-08-22,72.856,72.856,71.027,71.098,184507,0
2003-08-25,70.301,71.054,70.301,70.896,242507,0
2003-08-26,70.896,71.299,70.215,71.229,214942,0
2003-08-27,71.229,71.229,70.769,70.86,150851,0
2003-08-28,70.444,70.693,70.091,70.559,283802,0
2003-08-29,70.469,70.636,70.175,70.585,194653,0
2003-09-02,70.837,71.355,70.55,71.181,625128,0
2003-09-03,70.887,71.75,70.796,71.75,419016,0
2003-09-04,71.75,72.27,71.617,72.219,477258,0
2003-09-05,71.969,72.27,71.809,72.018,450286,0
2003-09-08,71.849,72.472,71.849,72.378,343474,0
2003-09-09,72.169,72.554,71.849,72.554,226037,0
2003-09-10,72.06,72.219,70.745,71.045,459117,0
2003-09-11,71.045,71.849,71.045,71.431,475586,0
2003-09-12,71.347,71.558,71.012,71.115,356484,0
2003-09-15,72.27,72.353,71.539,72.103,339179,0
2003-09-16,72.103,72.605,71.985,72.529,236898,0
2003-09-17,72.361,72.52,71.506,71.977,283802,0
2003-09-18,71.849,74.072,71.809,74.011,456135,0
2003-09-19,74.364,74.364,73.677,73.922,419496,0
2003-09-22,73.524,73.568,72.738,73.066,239168,0
2003-09-23,73.066,73.392,72.697,72.88,275449,0
2003-09-24,72.888,73.485,72.395,72.562,414125,0
2003-09-25,72.775,73.494,72.52,72.52,356002,0
2003-09-26,72.353,72.52,71.793,72.136,268167,0
2003-09-29,72.512,73.628,72.488,73.524,538842,0
2003-09-30,73.517,73.735,72.915,73.15,390613,0
2003-10-01,73.359,74.743,73.316,74.615,379757,0
2003-10-02,74.615,74.961,73.988,74.768,302895,0
2003-10-03,74.768,75.989,74.768,75.579,449216,0
2003-10-06,75.579,76.124,75.118,75.873,238926,0
2003-10-07,75.873,76.467,75.293,76.41,316145,0
2003-10-08,76.744,77.003,76.041,76.677,444082,0
2003-10-09,77.172,77.908,76.752,77.022,267929,0
2003-10-10,77.022,77.588,75.931,76.677,529176,0
2003-10-13,77.255,78.346,77.214,78.136,302658,0
2003-10-14,78.136,78.136,76.837,77.908,403389,0
2003-10-15,78.346,78.376,77.297,77.596,251818,0
2003-10-16,77.596,78.209,77.247,77.455,312445,0
2003-10-17,77.33,77.33,75.89,76.334,321995,0
2003-10-20,76.334,76.962,76.066,76.416,260053,0
2003-10-21,76.627,76.677,76.124,76.377,428564,0
2003-10-22,76.377,76.544,75.873,76.041,229022,0
2003-10-23,76.015,76.997,76.015,76.661,354576,0
2003-10-24,76.661,76.997,76.342,76.927,310176,0
2003-10-27,76.927,78.595,76.927,78.049,352068,0
2003-10-28,78.049,79.239,78.049,79.239,329509,0
2003-10-29,79.239,79.408,78.713,78.905,159203,0
2003-10-30,78.905,78.982,78.093,78.746,172095,0
2003-10-31,78.177,79.392,78.177,78.68,270197,0
2003-11-03,78.889,79.979,78.764,79.954,235346,0
2003-11-04,79.954,81.135,79.851,80.7,409115,0
2003-11-05,80.7,80.7,79.843,80.531,151806,0
2003-11-06,80.616,81.217,79.868,81.193,220907,0
2003-11-07,80.983,81.277,80.105,80.557,363167,0
2003-11-10,80.557,80.557,78.939,79.099,427731,0
2003-11-11,79.266,79.517,78.922,79.099,542659,0
2003-11-12,79.099,80.019,79.099,80.019,292037,0
2003-11-13,80.019,80.019,79.351,79.683,206466,0
2003-11-14,79.683,80.105,78.521,78.68,213747,0
2003-11-17,78.68,78.68,77.749,78.58,225442,0
2003-11-18,78.612,78.755,77.339,77.381,363047,0
2003-11-19,77.508,77.623,76.878,77.447,331421,0
2003-11-20,77.447,77.918,76.987,77.137,212073,0
2003-11-21,77.297,77.817,77.28,77.339,137245,0
2003-11-24,77.549,78.478,77.508,78.093,174484,0
2003-11-25,78.177,78.58,77.867,78.346,213506,0
2003-11-26,78.302,78.848,77.925,78.764,464252,0
2003-11-28,78.764,78.913,78.587,78.654,95475,0
2003-12-01,78.68,79.433,78.637,79.401,181404,0
2003-12-02,80.187,80.415,79.954,80.288,348367,0
2003-12-03,80.195,80.742,80.019,80.17,283444,0
2003-12-04,80.17,80.187,79.351,79.938,256116,0
2003-12-05,79.77,79.851,78.931,78.99,146196,0
2003-12-08,79.603,80.549,79.552,80.481,198945,0
2003-12-09,80.481,80.481,79.198,79.224,520224,0
2003-12-10,79.811,79.811,78.429,78.805,242272,0
2003-12-11,78.856,80.256,78.856,80.087,227948,0
2003-12-12,80.096,80.337,79.408,80.337,234628,0
2003-12-15,80.566,80.657,79.159,79.168,349324,0
2003-12-16,79.266,79.643,78.872,79.317,298480,0
2003-12-17,79.525,79.525,78.688,79.291,118390,0
2003-12-18,79.291,80.415,78.939,80.371,279744,0
2003-12-19,79.954,80.381,79.224,80.381,643985,0
2003-12-22,80.105,80.958,80.087,80.958,305284,0
2003-12-23,80.958,81.462,80.465,81.262,330227,0
2003-12-24,81.111,81.598,80.958,81.051,103951,0
2003-12-26,80.733,81.402,80.724,81.209,59194,0
2003-12-29,81.863,82.323,81.277,82.199,543259,0
2003-12-30,81.948,82.72,81.917,82.577,343116,0
2003-12-31,82.366,82.938,81.995,82.366,217567,0
2004-01-02,82.199,82.658,81.612,81.863,404460,0
2004-01-05,81.863,81.948,81.201,81.62,213506,0
2004-01-06,81.62,81.651,81.127,81.352,357915,0
2004-01-07,81.529,81.538,81.034,81.277,339294,0
2004-01-08,81.436,81.436,80.313,80.918,259339,0
2004-01-09,80.398,81.336,79.351,79.493,448378,0
2004-01-12,79.603,79.603,76.918,77.918,1093080,0
2004-01-13,77.918,77.925,75.796,76.334,600781,0
2004-01-14,76.057,77.087,76.057,76.41,589561,0
2004-01-15,77.508,78.346,77.003,77.825,385843,0
2004-01-16,77.925,77.925,75.881,76.066,676566,0
2004-01-20,76.669,77.063,75.832,76.878,468907,0
2004-01-21,76.669,76.769,76.384,76.568,613790,0
2004-01-22,76.669,77.422,76.108,76.837,339179,0
2004-01-23,76.459,79.216,76.459,77.758,594695,0
2004-01-26,77.632,78.764,77.087,78.746,408992,0
2004-01-27,78.243,78.746,76.997,76.997,489193,0
2004-01-28,77.422,77.908,75.832,75.832,483587,0
2004-01-29,74.784,75.664,74.122,75.47,927191,0
2004-01-30,74.657,75.914,74.657,75.388,496711,0
2004-02-02,75.245,75.496,74.751,75.093,624532,0
2004-02-03,74.591,76.049,73.803,75.755,519510,0
2004-02-04,74.991,75.856,74.707,75.245,644701,0
2004-02-05,75.093,76.066,74.725,75.705,428925,0
2004-02-06,75.579,77.129,75.504,77.012,366029,0
2004-02-09,78.177,78.177,77.222,77.314,357796,0
2004-02-10,76.837,77.657,76.829,77.657,434417,0
2004-02-11,77.657,78.363,77.357,78.328,400043,0
2004-02-12,78.328,79.099,78.01,78.764,359227,0
2004-02-13,78.974,79.963,78.68,79.224,429164,0
2004-02-17,79.224,79.224,78.53,78.764,370447,0
2004-02-18,78.385,78.889,78.268,78.469,327123,0
2004-02-19,78.469,79.168,78.225,78.225,267811,0
2004-02-20,78.346,78.346,77.288,77.717,267094,0
2004-02-23,77.717,77.717,76.878,77.314,485016,0
2004-02-24,78.764,80.063,78.513,79.843,1894119,0
2004-02-25,78.764,79.683,78.713,78.931,859402,0
2004-02-26,79.182,80.441,79.015,80.441,18186823,0
2004-02-27,80.313,81.899,80.23,80.481,2399425,0
2004-03-01,80.481,80.893,80.398,80.691,788272,0
2004-03-02,80.682,80.831,80.155,80.441,785170,0
2004-03-03,80.364,80.504,80.23,80.313,1347878,0
2004-03-04,80.273,80.423,80.113,80.313,1056438,0
2004-03-05,80.398,81.58,80.398,81.175,957623,0
2004-03-08,81.175,81.262,80.178,80.239,529056,0
2004-03-09,79.987,79.987,79.133,79.351,833743,0
2004-03-10,79.351,79.351,78.429,78.429,790298,0
2004-03-11,78.26,78.612,76.971,76.971,683486,0
2004-03-12,76.971,77.588,76.846,77.508,506259,0
2004-03-15,77.297,77.33,75.755,76.492,584193,0
2004-03-16,76.677,77.305,76.369,76.854,357315,0
2004-03-17,77.111,77.943,77.087,77.573,320086,0
2004-03-18,77.405,77.464,76.652,76.811,443964,0
2004-03-19,75.914,76.483,75.595,75.805,914537,0
2004-03-22,75.412,75.681,75.017,75.361,426417,0
2004-03-23,75.486,76.015,74.641,74.641,441455,0
2004-03-24,74.574,75.16,74.491,74.866,595054,0
2004-03-25,75.077,75.419,74.239,75.118,615940,0
2004-03-26,75.135,75.278,74.574,74.707,429164,0
2004-03-29,75.479,75.504,74.591,75.245,506737,0
2004-03-30,75.118,75.579,74.991,75.479,218041,0
2004-03-31,75.327,75.705,74.566,75.285,500292,0
2004-04-01,75.245,75.796,75.211,75.454,447779,0
2004-04-02,75.832,75.832,74.566,74.725,470100,0
2004-04-05,74.926,74.926,73.174,74.457,674894,0
2004-04-06,74.072,74.969,74.02,74.698,402910,0
2004-04-07,74.491,74.698,73.879,74.381,365675,0
2004-04-08,74.381,74.515,73.744,74.147,314951,0
2004-04-12,74.272,74.632,73.636,73.735,311010,0
2004-04-13,73.735,73.735,72.219,72.219,436564,0
2004-04-14,72.219,72.52,71.054,71.649,503756,0
2004-04-15,75.403,75.403,71.514,72.378,767384,0
2004-04-16,73.359,73.595,72.64,73.485,622028,0
2004-04-19,73.485,73.534,72.211,72.305,314473,0
2004-04-20,72.305,72.305,70.175,70.268,735401,0
2004-04-21,70.268,70.286,69.463,69.856,1159552,0
2004-04-22,69.832,72.227,69.832,71.641,733969,0
2004-04-23,71.474,71.474,70.383,70.887,530368,0
2004-04-26,70.887,71.44,70.887,71.036,315787,0
2004-04-27,71.181,72.01,70.869,71.499,403506,0
2004-04-28,71.666,71.768,70.392,70.503,411263,0
2004-04-29,70.636,71.558,70.31,70.761,571301,0
2004-04-30,70.896,71.491,70.67,71.22,677402,0
2004-05-03,71.307,72.103,70.86,72.094,517838,0
2004-05-04,71.558,73.084,71.558,72.463,451480,0
2004-05-05,72.983,74.221,72.983,74.139,881840,0
2004-05-06,74.139,74.139,73.233,73.559,607583,0
2004-05-07,73.233,73.444,71.641,71.75,628588,0
2004-05-10,71.75,71.884,70.335,70.729,466757,0
2004-05-11,71.39,71.39,70.644,71.036,345501,0
2004-05-12,70.846,71.211,69.975,71.106,460668,0
2004-05-13,71.106,72.402,70.956,71.673,307074,0
2004-05-14,71.575,72.177,70.947,71.884,379158,0
2004-05-17,71.474,71.759,70.661,71.238,248953,0
2004-05-18,71.474,72.103,71.44,71.977,199544,0
2004-05-19,72.481,73.341,71.884,71.934,317576,0
2004-05-20,71.943,72.605,71.657,72.429,215415,0
2004-05-21,72.897,73.325,72.537,72.622,387274,0
2004-05-24,73.041,73.041,72.411,72.838,291561,0
2004-05-25,72.873,74.113,72.378,74.072,221145,0
2004-05-26,74.037,75.989,73.82,75.731,579658,0
2004-05-27,76.459,76.459,75.245,75.814,512821,0
2004-05-28,75.696,76.072,75,75.89,312206,0
2004-06-01,75.637,75.914,74.875,75.881,368776,0
2004-06-02,76.089,76.299,75.412,76.158,339770,0
2004-06-03,76.25,76.384,75.587,75.914,279985,0
2004-06-04,76.416,77.172,76.089,76.811,352427,0
2004-06-07,76.811,77.297,76.609,77.263,213984,0
2004-06-08,77.675,77.675,76.979,77.526,258499,0
2004-06-09,77.526,77.615,76.902,76.979,354217,0
2004-06-10,77.189,77.23,76.854,77.129,305284,0
2004-06-14,76.584,76.727,75.245,75.318,431434,0
2004-06-15,75.496,75.787,74.196,74.281,975763,0
2004-06-16,74.29,75.085,74.239,74.743,466279,0
2004-06-17,74.675,74.841,74.171,74.582,313756,0
2004-06-18,74.405,74.885,74.221,74.364,382378,0
2004-06-21,74.483,74.977,74.239,74.324,212073,0
2004-06-22,74.163,74.818,72.983,74.498,238689,0
2004-06-23,74.524,74.743,73.904,74.632,345744,0
2004-06-24,74.632,75.017,74.298,74.388,246927,0
2004-06-25,74.491,74.743,73.887,73.904,528697,0
2004-06-28,74.324,74.875,73.879,73.929,349203,0
2004-06-29,73.929,73.945,73.192,73.192,370209,0
2004-06-30,73.276,73.477,72.42,73.15,626561,0
2004-07-01,73.233,73.568,72.729,72.966,435489,0
2004-07-02,73.158,73.904,73.066,73.761,274732,0
2004-07-06,73.595,73.595,72.949,73.166,270674,0
2004-07-07,72.897,74.054,72.897,73.787,386677,0
2004-07-08,73.469,74.011,73.233,73.509,260648,0
2004-07-09,73.517,73.735,73.15,73.653,243104,0
2004-07-12,75.412,77.925,74.574,76.752,1979450,0
2004-07-13,77.508,77.573,76.259,77.491,884939,0
2004-07-14,77.491,79.133,77.129,78.437,719409,0
2004-07-15,78.437,78.513,77.588,77.588,427253,0
2004-07-16,78.764,78.805,78.093,78.437,454347,0
2004-07-19,78.486,78.68,78.026,78.093,817511,0
2004-07-20,78.346,79.009,78.035,78.848,393600,0
2004-07-21,78.931,79.584,78.219,78.219,339294,0
2004-07-22,77.843,78.629,77.206,78.319,410666,0
2004-07-23,78.153,78.385,77.717,77.943,263275,0
2004-07-26,78.057,78.42,77.666,78.153,354335,0
2004-07-27,78.153,78.629,77.843,78.403,291561,0
2004-07-28,78.302,78.412,77.12,77.675,412575,0
2004-07-29,77.925,78.563,77.758,78.429,406249,0
2004-07-30,78.311,78.672,77.58,78.119,311848,0
2004-08-02,78.177,80.983,77.472,80.6,887688,0
2004-08-03,80.23,80.23,79.224,79.374,599349,0
2004-08-04,79.182,79.475,78.697,79.224,276045,0
2004-08-05,79.141,79.401,78.376,78.403,248237,0
2004-08-06,78.403,78.931,77.499,77.564,381549,0
2004-08-09,77.86,78.136,77.799,77.843,218997,0
2004-08-10,77.968,79.634,77.899,79.603,407443,0
2004-08-11,79.351,79.517,78.713,79.266,266255,0
2004-08-12,79.056,79.517,78.88,79.266,259937,0
2004-08-13,79.275,79.317,78.286,79.047,600899,0
2004-08-16,78.931,80.724,78.931,80.441,524401,0
2004-08-17,80.441,80.918,80.354,80.622,524279,0
2004-08-18,80.63,82.474,80.63,82.474,410666,0
2004-08-19,80.858,81.226,80.054,80.381,552687,0
2004-08-20,80.273,80.759,80.138,80.733,246329,0
2004-08-23,80.724,80.983,80.305,80.441,192025,0
2004-08-24,80.441,80.991,80.432,80.991,253846,0
2004-08-25,81.16,82.667,81.16,82.45,403506,0
2004-08-26,81.908,82.552,81.899,82.115,173170,0
2004-08-27,82.233,82.333,81.612,81.75,247520,0
2004-08-30,81.327,82.164,80.657,80.849,529296,0
2004-08-31,79.603,79.736,78.764,79.584,725261,0
2004-09-01,79.467,80.019,79.266,79.57,224846,0
2004-09-02,79.182,80.591,79.182,80.407,296452,0
2004-09-03,80.566,80.673,80.273,80.441,235702,0
2004-09-07,81.068,82.224,80.774,82.099,354335,0
2004-09-08,81.277,81.295,80.155,80.273,375338,0
2004-09-09,80.28,80.423,79.309,79.911,338465,0
2004-09-10,80.354,80.457,79.417,80.398,298836,0
2004-09-13,80.019,80.441,79.803,80.407,278190,0
2004-09-14,81.486,81.486,79.45,79.611,451602,0
2004-09-15,79.603,80.337,79.342,79.886,328913,0
2004-09-16,79.92,80.398,79.618,80.288,250982,0
2004-09-17,80.858,80.867,79.963,80.724,438232,0
2004-09-20,80.273,80.398,79.275,79.517,256831,0
2004-09-21,79.603,79.701,78.974,79.475,272106,0
2004-09-22,79.099,79.275,78.513,79.19,223652,0
2004-09-23,79.284,79.459,78.394,78.403,222220,0
2004-09-24,78.486,79.417,78.429,79.284,256592,0
2004-09-27,79.317,79.326,78.234,78.764,256831,0
2004-09-28,78.922,79.232,78.385,78.58,348367,0
2004-09-29,78.537,79.124,78.101,79.03,371400,0
2004-09-30,78.931,80.371,78.646,80.187,462223,0
2004-10-01,80.146,81.772,79.938,81.772,430480,0
2004-10-04,82.099,82.099,81.612,81.714,387274,0
2004-10-05,81.723,82.115,81.378,81.788,251696,0
2004-10-06,81.788,82.685,81.723,82.667,400520,0
2004-10-07,82.953,83.663,82.585,83.162,639689,0
2004-10-08,83.162,83.752,82.978,83.02,468424,0
2004-10-11,83.028,84.125,82.817,83.649,349083,0
2004-10-12,84.295,85.365,83.933,85.217,764759,0
2004-10-13,84.796,84.796,83.279,83.33,561158,0
2004-10-14,82.809,83.663,82.658,82.961,728718,0
2004-10-15,82.961,84.836,82.961,84.043,514616,0
2004-10-18,83.539,84.577,83.462,84.488,372712,0
2004-10-19,84.351,84.796,83.321,83.372,347058,0
2004-10-20,82.869,82.953,81.964,82.77,386914,0
2004-10-21,83.188,83.339,82.25,82.869,300630,0
2004-10-22,83.036,83.129,81.502,81.511,402430,0
2004-10-25,81.361,82.283,81.025,82.115,241792,0
2004-10-26,81.948,83.372,81.932,83.372,300034,0
2004-10-27,83.162,84.881,83.081,84.687,312803,0
2004-10-28,84.899,85.993,84.268,85.888,348607,0
2004-10-29,85.888,86.429,85.582,86.306,385843,0
2004-11-01,86.306,86.395,85.518,85.888,262558,0
2004-11-02,85.888,87.302,85.844,86.315,438950,0
2004-11-03,86.323,87.593,86.323,86.809,359227,0
2004-11-04,87.353,89.112,86.89,89.112,390855,0
2004-11-05,89.112,89.12,87.823,88.341,406606,0
2004-11-08,88.341,88.892,88.293,88.767,224368,0
2004-11-09,88.987,89.236,88.317,88.694,335717,0
2004-11-10,88.82,89.362,88.732,89.112,363047,0
2004-11-11,89.112,89.362,88.494,89.186,256473,0
2004-11-12,89.186,89.245,88.45,89.069,434055,0
2004-11-15,88.944,88.996,88.107,88.533,358035,0
2004-11-16,88.609,88.732,88.132,88.574,265065,0
2004-11-17,88.987,89.772,88.643,88.969,260766,0
2004-11-18,89.307,89.322,88.776,89.005,238689,0
2004-11-19,89.236,89.362,87.353,87.353,261844,0
2004-11-22,87.629,88.441,87.194,88.441,363167,0
2004-11-23,88.317,88.96,87.713,88.918,300866,0
2004-11-24,88.918,89.667,88.74,88.978,360660,0
2004-11-26,88.82,89.614,88.82,88.869,89272,0
2004-11-29,88.9,89.163,87.865,88.229,353620,0
2004-11-30,88.149,88.652,87.427,88.325,324380,0
2004-12-01,88.565,90.101,88.398,90.075,281293,0
2004-12-02,90.143,90.552,89.394,89.571,322826,0
2004-12-03,89.156,89.682,88.555,88.749,277477,0
2004-12-06,88.398,88.996,88.358,88.732,217209,0
2004-12-07,88.609,88.776,87.243,87.243,267573,0
2004-12-08,87.393,87.674,87.074,87.226,303491,0
2004-12-09,87.226,88.047,86.571,87.865,321872,0
2004-12-10,87.698,87.734,86.89,87.001,455541,0
2004-12-13,87.559,87.647,86.849,87.377,498387,0
2004-12-14,87.559,88.071,87.488,87.956,356484,0
2004-12-15,87.956,88.229,87.462,88.032,423198,0
2004-12-16,87.559,87.814,87.118,87.584,364120,0
2004-12-17,87.057,87.972,87.057,87.268,576672,0
2004-12-20,87.69,88.643,87.665,87.912,308627,0
2004-12-21,87.981,89.33,87.981,89.263,276282,0
2004-12-22,89.658,90.485,89.623,90.048,409470,0
2004-12-23,90.192,90.847,90.039,90.502,207422,0
2004-12-27,90.72,90.831,89.756,89.756,189044,0
2004-12-28,90.032,90.342,89.889,90.168,170427,0
2004-12-29,90.494,90.662,90.032,90.26,142139,0
2004-12-30,90.135,90.552,90.109,90.192,101443,0
2004-12-31,90.411,91.122,89.833,90.36,204674,0
2005-01-03,90.36,90.527,88.609,88.716,376413,0
2005-01-04,89.236,89.649,87.832,88.333,365433,0
2005-01-05,88.82,88.82,87.894,88.198,487762,0
2005-01-06,88.198,88.635,87.575,87.894,415201,0
2005-01-07,87.894,88.115,86.716,86.716,396704,0
2005-01-10,86.883,87.797,86.113,87.742,498028,0
2005-01-11,88.149,88.333,85.694,87.018,814053,0
2005-01-12,87.141,87.159,85.643,85.895,386318,0
2005-01-13,85.902,86.062,84.403,84.435,463415,0
2005-01-14,84.435,84.796,83.743,84.435,415676,0
2005-01-18,84.435,85.375,83.85,85.3,539079,0
2005-01-19,85.634,85.669,84.479,84.554,551493,0
2005-01-20,84.134,84.41,83.557,84.268,856179,0
2005-01-21,84.125,84.562,83.965,84.295,463654,0
2005-01-24,84.302,85.048,84.285,84.585,412934,0
2005-01-25,84.585,84.899,84.21,84.57,527623,0
2005-01-26,84.907,85.441,84.714,85.18,446112,0
2005-01-27,84.845,85.189,84.201,84.546,343950,0
2005-01-28,84.546,84.611,83.423,83.991,357196,0
2005-01-31,84.637,85.879,84.637,85.767,387392,0
2005-02-01,85.844,86.874,85.399,86.605,343474,0
2005-02-02,87.226,87.226,85.711,86.262,484780,0
2005-02-03,86.236,86.498,85.801,86.138,327363,0
2005-02-04,86.262,86.532,85.256,86.331,402193,0
2005-02-07,86.331,86.532,86.078,86.315,293351,0
2005-02-08,85.888,86.254,85.659,85.902,288576,0
2005-02-09,85.902,86.187,84.907,84.915,223891,0
2005-02-10,85.18,85.399,84.963,85.393,208380,0
2005-02-11,85.393,85.551,84.593,84.836,471415,0
2005-02-14,84.443,84.907,84.143,84.881,226279,0
2005-02-15,85.058,85.978,84.907,85.742,475708,0
2005-02-16,85.678,85.678,84.385,84.746,342756,0
2005-02-17,84.611,84.611,83.867,83.883,279505,0
2005-02-18,84.143,84.143,82.843,82.913,543259,0
2005-02-22,82.323,82.784,81.217,81.217,407561,0
2005-02-23,81.402,82.333,81.111,81.643,571301,0
2005-02-24,81.52,82.593,81.034,82.593,589204,0
2005-02-25,82.593,84.219,82.091,83.957,442532,0
2005-02-28,83.758,83.926,82.658,82.961,336552,0
2005-03-01,82.961,85.316,82.93,84.939,349203,0
2005-03-02,84.923,85.686,84.21,84.947,485854,0
2005-03-03,84.947,85.155,83.858,84.804,429521,0
2005-03-04,85.468,88.062,85.468,87.713,634199,0
2005-03-07,88.047,88.996,87.972,88.239,425106,0
2005-03-08,88.157,88.157,87.109,87.62,563665,0
2005-03-09,87.31,87.319,85.073,85.59,675136,0
2005-03-10,85.551,86.373,85.551,86.028,464369,0
2005-03-11,86.037,86.153,84.435,84.804,435609,0
2005-03-14,85.256,86.196,84.863,85.5,399088,0
2005-03-15,86.306,86.306,84.731,84.746,417469,0
2005-03-16,84.746,85.256,84.143,84.629,335477,0
2005-03-17,84.201,85.073,83.673,84.714,485615,0
2005-03-18,84.722,85.383,83.549,83.842,2071707,0
2005-03-21,83.707,84.16,82.913,83.965,584549,0
2005-03-22,83.623,84.497,82.147,82.299,441576,0
2005-03-23,82.299,82.961,81.696,82.585,626561,0
2005-03-24,82.577,83.154,82.366,82.384,522135,0
2005-03-28,82.593,83.539,82.593,82.961,333447,0
2005-03-29,82.784,83.806,82.694,83.12,462223,0
2005-03-30,83.279,85.133,83.279,84.997,507094,0
2005-03-31,84.997,86.306,84.997,85.518,627753,0
2005-04-01,85.936,86.691,83.901,84.537,465205,0
2005-04-04,84.219,85.694,83.707,85.424,497550,0
2005-04-05,85.468,86.473,85.468,86.146,426417,0
2005-04-06,86.17,87.393,86.17,86.541,373670,0
2005-04-07,86.708,86.975,86.046,86.64,456735,0
2005-04-08,86.724,86.724,85.72,85.776,312324,0
2005-04-11,85.801,86.104,85.356,85.827,240000,0
2005-04-12,85.827,88.293,85.56,88.099,557338,0
2005-04-13,88.107,88.14,86.958,87.31,481915,0
2005-04-14,87.118,87.118,86.095,86.095,363522,0
2005-04-15,86.086,86.364,84.881,84.881,495165,0
2005-04-18,85.432,86.833,84.963,86.412,603648,0
2005-04-19,85.468,86.716,85.3,85.582,469503,0
2005-04-20,85.18,85.383,83.196,83.471,473082,0
2005-04-21,84.629,84.963,82.746,84.245,751158,0
2005-04-22,83.752,84.779,82.953,83.707,495041,0
2005-04-25,84.295,84.972,83.965,84.845,452554,0
2005-04-26,84.845,85.264,84.043,84.537,447663,0
2005-04-27,84.21,87.488,83.883,86.932,621906,0
2005-04-28,86.849,86.849,85.801,85.969,407443,0
2005-04-29,86.221,86.739,85.325,86.683,399928,0
2005-05-02,86.64,87.277,85.678,86.648,551015,0
2005-05-03,86.306,87.251,85.852,86.17,510316,0
2005-05-04,86.095,87.647,85.888,87.647,491699,0
2005-05-05,87.779,87.841,86.347,87.226,454944,0
2005-05-06,87.647,87.647,86.331,86.557,255515,0
2005-05-09,86.883,87.427,86.473,87.141,441215,0
2005-05-10,86.27,86.557,85.468,85.702,531561,0
2005-05-11,85.441,86.279,85.066,85.888,360897,0
2005-05-12,85.551,86.306,84.746,84.753,452913,0
2005-05-13,84.714,85.099,83.883,84.57,366029,0
2005-05-16,84.753,86.691,84.753,86.648,320443,0
2005-05-17,86.648,87.698,86.019,87.537,290603,0
2005-05-18,87.938,88.918,87.567,88.565,450286,0
2005-05-19,88.565,88.687,87.69,88.275,340491,0
2005-05-20,88.652,88.652,87.31,87.575,256831,0
2005-05-23,87.981,87.981,87.057,87.251,288454,0
2005-05-24,86.773,86.967,86.331,86.708,270435,0
2005-05-25,86.557,86.665,85.72,86.161,261366,0
2005-05-26,86.548,87.05,86.121,87.026,224846,0
2005-05-27,87.141,87.141,86.196,86.347,172690,0
2005-05-31,86.306,86.548,85.582,85.582,210525,0
2005-06-01,85.432,87.268,85.432,86.958,323186,0
2005-06-02,86.817,87.243,86.187,87.194,295019,0
2005-06-03,87.194,87.393,85.87,86.464,350515,0
2005-06-06,86.331,86.665,85.895,86.614,184624,0
2005-06-07,86.516,87.074,85.835,85.943,281057,0
2005-06-08,86.086,86.498,85.742,85.987,169351,0
2005-06-09,85.801,86.388,85.234,86.002,202529,0
2005-06-10,85.927,86.13,85.349,86.121,213149,0
2005-06-13,85.969,86.791,85.599,86.279,167919,0
2005-06-14,86.683,87.444,86.516,87.336,277237,0
2005-06-15,87.963,88.591,87.719,88.038,464729,0
2005-06-16,87.981,87.981,87.284,87.674,414247,0
2005-06-17,88.149,89.403,87.814,89.322,539913,0
2005-06-20,88.528,89.439,88.398,89.245,237616,0
2005-06-21,89.649,89.649,88.82,89.156,167203,0
2005-06-22,89.658,89.889,89.112,89.186,233678,0
2005-06-23,89.322,89.322,87.788,87.938,152642,0
2005-06-24,87.938,88.089,87.453,87.559,255635,0
2005-06-27,87.647,87.981,87.584,87.857,225442,0
2005-06-28,88.19,89.33,88.023,89.297,221624,0
2005-06-29,89.483,89.766,88.996,89.137,134859,0
2005-06-30,89.614,89.73,88.115,88.115,260169,0
2005-07-01,88.869,89.036,88.247,88.467,167203,0
2005-07-05,88.229,89.347,87.857,89.18,290603,0
2005-07-06,88.944,89.17,88.08,88.089,323304,0
2005-07-07,86.724,88.626,86.724,88.6,330227,0
2005-07-08,88.732,89.354,88.247,89.202,297888,0
2005-07-11,89.658,89.698,89.17,89.523,408041,0
2005-07-12,90.494,93.343,90.326,91.308,1294410,0
2005-07-13,91.332,92.597,91.29,92.019,740893,0
2005-07-14,92.64,92.936,91.332,92.319,467831,0
2005-07-15,92.319,92.451,91.692,92.273,385602,0
2005-07-18,92.283,92.319,91.684,91.701,283564,0
2005-07-19,92.153,92.533,91.718,92.22,261124,0
2005-07-20,92.23,94.267,92.107,94.081,394314,0
2005-07-21,93.615,93.694,92.469,92.533,277956,0
2005-07-22,92.579,93.001,91.942,92.552,176035,0
2005-07-25,92.64,92.919,92.028,92.088,287739,0
2005-07-26,92.505,92.824,92.107,92.64,305162,0
2005-07-27,92.579,92.579,91.818,91.903,203602,0
2005-07-28,92.002,92.386,91.843,92.23,243104,0
2005-07-29,91.96,92.125,90.88,90.921,315074,0
2005-08-01,90.921,91.532,90.88,91.232,195728,0
2005-08-02,91.257,92.312,90.962,92.273,510201,0
2005-08-03,91.793,92.239,91.725,92.098,226757,0
2005-08-04,91.516,91.516,90.604,90.703,275206,0
2005-08-05,90.831,90.831,89.714,89.941,263869,0
2005-08-08,90.662,90.662,89.658,90.192,345266,0
2005-08-09,90.703,91.24,90.654,90.921,409712,0
2005-08-10,91.416,91.666,90.048,90.143,319364,0
2005-08-11,90.494,91.802,90.453,91.802,304688,0
2005-08-12,91.467,91.634,90.654,91.08,171858,0
2005-08-15,90.955,91.659,90.36,91.19,262320,0
2005-08-16,91.223,91.675,89.873,89.873,356840,0
2005-08-17,89.873,90.804,89.508,90.411,238811,0
2005-08-18,90.16,90.645,89.739,90.285,201215,0
2005-08-19,90.955,91.031,90.621,90.823,318291,0
2005-08-22,90.937,91.709,90.561,90.88,172332,0
2005-08-23,90.88,90.888,89.748,89.897,214459,0
2005-08-24,89.906,90.678,89.146,89.146,200619,0
2005-08-25,89.553,90.024,89.464,89.808,346219,0
2005-08-26,89.658,89.667,88.618,88.618,220433,0
2005-08-29,87.981,89.272,87.912,89.051,289292,0
2005-08-30,88.358,88.591,87.521,88.239,298480,0
2005-08-31,88.157,89.447,87.647,89.339,407084,0
2005-09-01,89.658,90.788,89.156,90.411,299439,0
2005-09-02,90.411,90.518,89.698,89.698,134382,0
2005-09-06,90.242,91.601,90.233,90.897,238332,0
2005-09-07,90.621,91.274,90.453,91.164,227233,0
2005-09-08,90.703,90.946,90.092,90.26,180807,0
2005-09-09,90.453,91.24,90.225,90.804,171378,0
2005-09-12,90.394,90.912,89.933,90.251,170427,0
2005-09-13,89.866,89.873,88.275,88.918,374027,0
2005-09-14,89.103,89.354,88.52,88.732,287141,0
2005-09-15,88.609,88.618,87.713,88.149,415440,0
2005-09-16,88.275,89.968,88.275,89.53,2188183,0
2005-09-19,88.987,89.036,88.333,88.944,411738,0
2005-09-20,88.978,90.912,88.856,88.951,464013,0
2005-09-21,88.74,88.74,87.99,88.089,456375,0
2005-09-22,87.611,88.424,86.724,88.275,480124,0
2005-09-23,88.325,89.036,87.894,88.528,238568,0
2005-09-26,88.74,89.06,88.038,88.247,276282,0
2005-09-27,88.6,88.74,87.929,88.19,270552,0
2005-09-28,88.609,88.802,87.435,87.912,292991,0
2005-09-29,87.559,89.916,87.435,89.658,730509,0
2005-09-30,90.032,90.032,88.373,88.574,352783,0
2005-10-03,89.17,89.236,88.182,88.869,467473,0
2005-10-04,89.069,89.322,87.277,87.277,475113,0
2005-10-05,87.057,87.344,86.113,86.13,307193,0
2005-10-06,86.388,87.044,85.441,86.095,356958,0
2005-10-07,86.104,86.473,85.551,85.879,310054,0
2005-10-10,85.81,86.388,85.133,85.582,282132,0
2005-10-11,85.342,86.011,84.891,85.375,529296,0
2005-10-12,86.179,87.805,85.013,85.75,691364,0
2005-10-13,85.407,86.58,85.09,86.473,484179,0
2005-10-14,86.724,87.602,86.507,87.083,486449,0
2005-10-17,87.141,87.268,85.356,86.095,419016,0
2005-10-18,86.347,86.419,85.527,85.617,309462,0
2005-10-19,85.3,87.044,84.98,87.044,428209,0
2005-10-20,86.932,87.453,85.742,86.113,350874,0
2005-10-21,86.764,86.992,85.728,86.739,333447,0
2005-10-24,86.924,88.247,86.924,87.972,246089,0
2005-10-25,87.972,88.365,86.924,87.521,464252,0
2005-10-26,87.31,88.317,86.899,87.814,288454,0
2005-10-27,87.814,88.247,86.924,87.251,258622,0
2005-10-28,87.559,89.362,87.444,89.362,319605,0
2005-10-31,89.739,90.535,89.491,90.143,381549,0
2005-11-01,90.16,90.16,88.909,88.909,314115,0
2005-11-02,88.52,89.748,88.52,89.675,273897,0
2005-11-03,89.667,89.993,88.837,89.236,234754,0
2005-11-04,89.658,89.825,88.869,89.605,171974,0
2005-11-07,89.906,89.993,89.289,89.889,184984,0
2005-11-08,89.714,89.714,88.96,89.297,226037,0
2005-11-09,89.297,90.711,89.245,90.578,318649,0
2005-11-10,90.928,92.64,90.587,92.505,378442,0
2005-11-11,92.882,92.981,91.977,92.834,191193,0
2005-11-14,92.63,92.63,91.709,92.135,205631,0
2005-11-15,92.144,92.562,91.08,91.575,288816,0
2005-11-16,91.684,91.918,90.596,91.115,160878,0
2005-11-17,90.981,91.692,90.477,91.532,353620,0
2005-11-18,93.001,93.001,91.266,92.028,387988,0
2005-11-21,91.969,92.347,91.709,91.977,243941,0
2005-11-22,92.806,92.862,91.775,92.814,378562,0
2005-11-23,92.514,92.955,92.312,92.451,315905,0
2005-11-25,92.451,92.872,92.125,92.872,137843,0
2005-11-28,93.343,93.723,92.927,93.249,270552,0
2005-11-29,93.249,93.723,92.552,92.656,191072,0
2005-11-30,92.57,92.814,90.678,90.678,341803,0
2005-12-01,91.332,92.107,91.24,91.859,299439,0
2005-12-02,91.743,92.366,91.601,92.07,254922,0
2005-12-05,91.499,92.366,91.006,92.172,337743,0
2005-12-06,92.676,92.919,91.483,91.609,270674,0
2005-12-07,91.348,91.558,90.118,90.72,241792,0
2005-12-08,91.014,91.373,90.16,90.561,256473,0
2005-12-09,90.685,92.312,90.518,91.851,238689,0
2005-12-12,92.172,92.172,91.006,91.459,189638,0
2005-12-13,91.459,92.814,91.139,92.579,408279,0
2005-12-14,92.759,93.059,92.239,92.733,336552,0
2005-12-15,92.741,92.787,91.793,92.283,205990,0
2005-12-16,92.919,93.53,92.505,92.945,451360,0
2005-12-19,92.824,92.824,91.775,91.851,235702,0
2005-12-20,91.851,92.597,91.851,92.125,201215,0
2005-12-21,92.422,92.936,91.951,92.263,196918,0
2005-12-22,92.366,92.496,91.675,92.496,123522,0
2005-12-23,92.676,92.844,92.22,92.46,91419,0
2005-12-27,92.676,93.287,91.709,91.709,181639,0
2005-12-28,92.002,92.172,91.666,91.886,165889,0
2005-12-29,91.76,92.144,91.76,91.96,247284,0
2005-12-30,91.969,91.969,91.006,91.373,205392,0
2006-01-03,91.373,93.059,90.552,92.991,404579,0
2006-01-04,92.991,93.723,92.824,93.232,364360,0
2006-01-05,93.001,93.57,92.936,93.55,216611,0
2006-01-06,93.948,94.135,93.01,93.873,202408,0
2006-01-09,93.598,95.429,93.428,95.111,468550,0
2006-01-10,94.473,95.486,94.155,95.486,358272,0
2006-01-11,96.35,96.35,93.437,93.655,602929,0
2006-01-12,93.146,93.166,91.743,91.977,553758,0
2006-01-13,92.705,95.322,91.626,92.273,473440,0
2006-01-17,91.751,91.809,90.662,91.274,371997,0
2006-01-18,91.332,91.912,90.63,91.416,429164,0
2006-01-19,91.583,91.583,90.703,91.164,296215,0
2006-01-20,91.558,91.558,89.156,89.236,403026,0
2006-01-23,89.12,90.208,89.087,89.682,320443,0
2006-01-24,90.143,90.903,89.968,90.394,234628,0
2006-01-25,90.671,90.813,89.772,90.678,462583,0
2006-01-26,92.312,92.312,91.317,91.784,266856,0
2006-01-27,91.483,91.918,90.962,91.541,199425,0
2006-01-30,91.382,91.382,90.604,90.711,222220,0
2006-01-31,90.368,90.971,90.092,90.745,263394,0
2006-02-01,90.326,90.77,90.032,90.685,267214,0
2006-02-02,90.477,90.937,90.075,90.303,298720,0
2006-02-03,89.69,89.933,89.227,89.508,479406,0
2006-02-06,89.508,89.649,88.978,89.194,399210,0
2006-02-07,89.202,89.772,88.6,89.254,285351,0
2006-02-08,89.043,89.791,88.583,89.705,347175,0
2006-02-09,89.447,90.578,89.02,89.985,232007,0
2006-02-10,89.825,90.788,89.315,90.662,237377,0
2006-02-13,90.411,90.637,89.825,90.233,221265,0
2006-02-14,90.494,91.895,90.285,91.684,350634,0
2006-02-15,92.088,92.405,90.981,92.319,467595,0
2006-02-16,92.045,93.213,91.675,93.213,432747,0
2006-02-17,93.511,93.873,92.666,93.694,429403,0
2006-02-21,93.465,93.911,92.872,93.222,192503,0
2006-02-22,93.465,95.077,93.297,94.951,269601,0
2006-02-23,94.428,95.342,93.931,94.836,228067,0
2006-02-24,94.437,95.111,94.1,94.943,234271,0
2006-02-27,94.808,95.563,94.808,95.104,238811,0
2006-02-28,94.511,94.866,93.704,94.184,378084,0
2006-03-01,94.624,94.752,94.184,94.743,195843,0
2006-03-02,94.428,94.454,93.588,94.174,209925,0
2006-03-03,94.174,94.914,93.598,94.285,247641,0
2006-03-06,94.174,94.184,93.104,93.382,192980,0
2006-03-07,92.991,94.409,92.806,94.229,267214,0
2006-03-08,94.1,94.463,93.428,94.126,208136,0
2006-03-09,94.117,94.521,93.213,93.343,215654,0
2006-03-10,93.343,94.34,93.213,94.108,218997,0
2006-03-13,94.267,95.087,94.267,94.752,269123,0
2006-03-14,94.762,96.032,94.624,95.725,334048,0
2006-03-15,95.944,96.976,95.629,96.907,411980,0
2006-03-16,96.907,97.424,96.625,97.249,271749,0
2006-03-17,97.74,98.259,97.327,98.189,467953,0
2006-03-20,98.025,98.367,97.74,98.278,242749,0
2006-03-21,98.278,98.278,96.665,96.763,428925,0
2006-03-22,96.763,97.23,96.445,97.112,282487,0
2006-03-23,96.898,97.21,96.407,97.023,221385,0
2006-03-24,97.033,97.415,96.56,97.152,156821,0
2006-03-27,97.162,97.162,96.54,96.994,128293,0
2006-03-28,96.994,97.122,95.829,95.993,206945,0
2006-03-29,96.398,96.407,95.228,95.869,379039,0
2006-03-30,95.687,96.022,94.914,95.303,297407,0
2006-03-31,95.725,96.272,95.2,95.639,314473,0
2006-04-03,95.649,96.879,95.649,95.926,251818,0
2006-04-04,95.774,96.455,95.456,95.944,621426,0
2006-04-05,96.146,96.272,95.392,95.926,540152,0
2006-04-06,95.926,96.042,95.322,95.678,259696,0
2006-04-07,95.859,96.272,94.978,95.275,260766,0
2006-04-10,95.476,96.331,95.419,95.687,180209,0
2006-04-11,95.944,95.973,94.808,94.969,241313,0
2006-04-12,94.978,95.392,94.599,94.998,174125,0
2006-04-13,94.856,95.754,94.771,95.583,337027,0
2006-04-17,95.392,96.625,95.392,96.042,281654,0
2006-04-18,96.54,96.839,95.303,96.733,442769,0
2006-04-19,96.35,96.445,95.716,95.944,324259,0
2006-04-20,95.944,96.724,95.514,96.416,304688,0
2006-04-21,97.033,97.033,95.658,95.774,337150,0
2006-04-24,95.944,96.137,95.12,95.926,199544,0
2006-04-25,96.091,96.137,95.104,95.486,244654,0
2006-04-26,95.774,96.146,95.419,95.888,240479,0
2006-04-27,95.735,98.406,95.332,98.025,453152,0
2006-04-28,98.406,100.5,98.199,100.05,560443,0
2006-05-01,100.05,100.07,97.692,97.779,397177,0
2006-05-02,97.985,98.13,97.483,97.789,171141,0
2006-05-03,97.789,97.976,96.986,97.632,184029,0
2006-05-04,97.966,98.837,97.878,97.917,264470,0
2006-05-05,98.539,99.75,98.494,99.64,239168,0
2006-05-08,99.9,100.26,98.925,99.023,197992,0
2006-05-09,98.619,99.74,98.619,99.52,183313,0
2006-05-10,99.202,99.88,98.945,99.63,145245,0
2006-05-11,99.63,99.63,97.642,98.035,220545,0
2006-05-12,98.376,98.619,97.59,97.652,278907,0
2006-05-15,97.74,98.925,97.572,98.877,189876,0
2006-05-16,98.569,98.847,97.74,97.779,199785,0
2006-05-17,97.201,97.415,95.754,96.012,459957,0
2006-05-18,96.35,96.445,95.419,95.419,290485,0
2006-05-19,96.146,97.367,96.022,96.635,490624,0
2006-05-22,96.635,97.632,96.35,97.023,347058,0
2006-05-23,97.033,97.347,96.042,96.042,215301,0
2006-05-24,95.944,97.132,95.524,96.51,302179,0
2006-05-25,96.763,97.542,96.567,97.434,294070,0
2006-05-26,97.542,97.779,96.986,97.562,144049,0
2006-05-30,96.655,96.665,95.859,95.859,257903,0
2006-05-31,96.186,96.956,95.476,96.445,372833,0
2006-06-01,96.445,97.985,96.445,97.956,172690,0
2006-06-02,97.878,98.697,97.23,97.936,259937,0
2006-06-05,97.652,97.652,95.993,96.127,229380,0
2006-06-06,96.53,96.685,95.486,96.481,332373,0
2006-06-07,96.615,98.436,96.445,97.652,291918,0
2006-06-08,97.652,99.361,97.249,99.122,459001,0
2006-06-09,99.122,99.89,98.747,99.142,297765,0
2006-06-12,99.142,99.71,98.697,98.847,329273,0
2006-06-13,98.847,99.023,96.615,97.004,554953,0
2006-06-14,97.014,97.201,94.895,95.829,548629,0
2006-06-15,95.829,97.926,95.774,97.926,407682,0
2006-06-16,97.858,98.288,96.946,97.347,334283,0
2006-06-19,97.415,97.917,96.426,96.51,200141,0
2006-06-20,96.52,97.162,96.35,96.605,334642,0
2006-06-21,96.471,97.454,96.465,97.014,250746,0
2006-06-22,97.004,97.191,96.471,97.191,284399,0
2006-06-23,96.625,96.625,95.332,95.382,466043,0
2006-06-26,95.524,96.879,95.514,96.675,383573,0
2006-06-27,96.889,96.889,96.156,96.156,272944,0
2006-06-28,96.369,97.162,96.369,97.142,400400,0
2006-06-29,97.23,98.679,97.172,98.559,391094,0
2006-06-30,98.559,99.142,98.307,98.807,367821,0
2006-07-03,99.282,99.321,98.619,99.282,91537,0
2006-07-05,98.539,98.579,97.62,97.62,395868,0
2006-07-06,97.502,97.878,97.201,97.682,367227,0
2006-07-07,97.682,99.162,97.424,98.035,381303,0
2006-07-10,98.13,98.877,98.064,98.514,232961,0
2006-07-11,98.376,99.212,97.642,99.182,419737,0
2006-07-12,99.54,100.75,98.436,98.727,1079354,0
2006-07-13,98.025,99.411,97.858,98.494,693513,0
2006-07-14,98.494,98.925,97.424,97.532,667732,0
2006-07-17,97.779,98.11,97.444,97.76,563308,0
2006-07-18,97.946,98.456,97.396,97.878,410666,0
2006-07-19,98.707,100.12,98.054,99.71,1000109,0
2006-07-20,99.55,100.16,99.282,99.59,374384,0
2006-07-21,100.55,100.55,99.321,99.66,464609,0
2006-07-24,99.7,101.5,99.7,101.41,505902,0
2006-07-25,100.95,102.09,100.74,101.83,501607,0
2006-07-26,101.16,101.94,100.97,101.52,309584,0
2006-07-27,101.4,101.95,100.55,100.78,247162,0
2006-07-28,101.38,103.28,101.31,102.86,537648,0
2006-07-31,102.47,102.55,101.42,102.15,213506,0
2006-08-01,101.98,102.15,101.22,101.54,237852,0
2006-08-02,101.29,102.14,101.23,101.48,197040,0
2006-08-03,101.68,103.61,101.41,103.32,377009,0
2006-08-04,103.82,104.69,103.46,103.86,417585,0
2006-08-07,104.25,104.25,103.28,103.64,272944,0
2006-08-08,103.68,103.97,102.36,102.52,301105,0
2006-08-09,103.12,103.39,101.39,101.45,276763,0
2006-08-10,101.45,102.07,100.87,101.95,279146,0
2006-08-11,101.95,102.02,101.43,101.87,278071,0
2006-08-14,102.6,102.6,101.32,101.44,193339,0
2006-08-15,102.17,103.48,102.14,103.15,414726,0
2006-08-16,103.89,104.09,102.89,104.09,353500,0
2006-08-17,104.08,104.08,102.95,103.31,298720,0
2006-08-18,104.08,104.15,103.44,104.02,219473,0
2006-08-21,104.02,104.13,103.6,103.84,126986,0
2006-08-22,103.86,103.89,103.24,103.37,169112,0
2006-08-23,103.46,103.56,102.76,103.2,142259,0
2006-08-24,103.49,103.67,102.97,103.39,147870,0
2006-08-25,103.12,103.28,102.41,102.59,207660,0
2006-08-28,102.59,103.43,102.43,103.22,230096,0
2006-08-29,103.24,103.24,102.57,102.8,300152,0
2006-08-30,102.12,102.7,101.97,102.5,167919,0
2006-08-31,102.34,102.71,101.81,102.59,258142,0
2006-09-01,102.97,103.01,102.57,102.64,159564,0
2006-09-05,102.42,103.05,102.4,102.81,175436,0
2006-09-06,101.7,101.71,100.28,101.11,925519,0
2006-09-07,100.46,100.84,99.291,99.441,579178,0
2006-09-08,98.877,99.471,97.946,99.471,782663,0
2006-09-11,99.461,99.461,98.549,98.985,424031,0
2006-09-12,99.301,100.18,98.589,99.98,365791,0
2006-09-13,99.56,100.09,99.361,100.09,404103,0
2006-09-14,100.09,100.51,99.54,100.35,431549,0
2006-09-15,101.02,101.34,100.63,101.23,410786,0
2006-09-18,100.9,101.12,100.19,100.55,339058,0
2006-09-19,100.55,100.88,100.09,100.88,314829,0
2006-09-20,100.87,101.87,100.87,101.5,254325,0
2006-09-21,101.5,101.52,99.9,100.43,340491,0
2006-09-22,100.63,100.63,99.8,100.38,315787,0
2006-09-25,100.79,101.75,100.09,101.43,337624,0
2006-09-26,101.77,101.77,100.49,101.38,342517,0
2006-09-27,101.38,101.68,100.73,101.48,333806,0
2006-09-28,101.13,101.36,100.62,101.21,287384,0
2006-09-29,101.77,101.81,100.42,100.52,349083,0
2006-10-02,100.59,100.59,99.152,99.5,444558,0
2006-10-03,99.53,100.54,99.49,100.1,276763,0
2006-10-04,100.1,100.69,99.431,100.6,329868,0
2006-10-05,100.6,100.67,99.92,100.28,445754,0
2006-10-06,99.91,100.09,99.311,99.7,433222,0
2006-10-09,99.92,100.95,99.331,100.86,478454,0
2006-10-10,100.61,101.25,100.14,100.43,433222,0
2006-10-11,102.22,104.71,100.79,103.86,1590385,0
2006-10-12,103.68,104.03,102.59,103,799370,0
2006-10-13,103.01,103.72,103,103.23,397897,0
2006-10-16,103.24,103.49,102.21,102.58,375696,0
2006-10-17,102.58,103.05,102.14,102.76,397415,0
2006-10-18,102.97,103.1,102.17,102.55,346458,0
2006-10-19,102.55,102.55,101.72,102.22,265423,0
2006-10-20,102.85,102.85,101.94,102.04,359347,0
2006-10-23,102.04,102.39,101.5,102.14,234754,0
2006-10-24,102.14,102.14,101.34,102.02,341325,0
2006-10-25,102.21,102.22,100.95,101.38,303375,0
2006-10-26,101.34,101.99,100.95,101.98,226157,0
2006-10-27,101.38,101.94,101.19,101.56,232726,0
2006-10-30,101.58,102.19,101.56,101.99,179257,0
2006-10-31,102.21,102.57,101.82,102.08,249312,0
2006-11-01,102.08,102.52,101.26,101.39,279028,0
2006-11-02,101.41,101.41,100.68,100.88,192025,0
2006-11-03,101.28,101.4,99.9,100.34,196801,0
2006-11-06,100.55,101.49,100.55,101.15,206111,0
2006-11-07,101.23,101.77,100.94,101.02,157772,0
2006-11-08,100.7,101.57,100.68,101.25,163501,0
2006-11-09,101.25,101.26,100.58,100.63,261484,0
2006-11-10,100.36,101.13,100.36,101.02,186536,0
2006-11-13,100.7,101.29,100.7,101.17,210999,0
2006-11-14,101.17,102.06,100.68,101.98,369610,0
2006-11-15,101.79,102.45,101.31,101.77,273777,0
2006-11-16,101.72,102.42,101.69,102.39,164102,0
2006-11-17,102.07,102.21,101.46,101.86,207898,0
2006-11-20,102.13,102.31,101.68,101.87,291918,0
2006-11-21,101.44,101.54,100.69,100.95,288816,0
2006-11-22,100.88,101.66,100.88,101.2,1006553,0
2006-11-24,101.04,101.04,100.37,100.74,178183,0
2006-11-27,100.74,100.76,99.112,99.232,396461,0
2006-11-28,98.549,99.451,98.549,98.717,284994,0
2006-11-29,98.297,100.01,98.297,99.92,416395,0
2006-11-30,99.461,99.83,98.579,99.401,397063,0
2006-12-01,99.71,99.74,98.599,99.421,343713,0
2006-12-04,100.06,100.98,99.8,100.58,289773,0
2006-12-05,100.68,100.96,100.36,100.76,227233,0
2006-12-06,100.83,100.9,100.11,100.59,272585,0
2006-12-07,100.59,100.96,100.31,100.58,236898,0
2006-12-08,100.61,101.2,100.53,100.7,349203,0
2006-12-11,100.49,101.17,100.49,100.79,245373,0
2006-12-12,100.8,101.4,100.37,101.32,263992,0
2006-12-13,101.81,102.15,101.16,101.88,310176,0
2006-12-14,101.87,102.49,101.6,102.31,271391,0
2006-12-15,102.63,103.05,102.12,102.32,601378,0
2006-12-18,102.12,102.52,101.91,102.14,270794,0
2006-12-19,102.14,102.54,101.82,102.33,340728,0
2006-12-20,102.12,102.45,101.96,102.26,276522,0
2006-12-21,102.04,102.89,101.57,102.14,300034,0
2006-12-22,102.58,102.58,101.45,101.45,276045,0
2006-12-26,101.56,102.32,101.38,102.23,698524,0
2006-12-27,102.76,103.09,102.6,102.89,214584,0
2006-12-28,102.9,103.08,102.5,102.61,211839,0
2006-12-29,102.97,102.97,101.94,102.37,262918,0
2007-01-03,102.17,103.24,101.87,102.79,362096,0
2007-01-04,102.79,102.92,101.68,102.67,447546,0
2007-01-05,101.86,102.45,100.58,100.88,534784,0
2007-01-08,100.79,101.75,100.28,101.61,393001,0
2007-01-09,101.61,102.21,100.58,101.34,341446,0
2007-01-10,101.35,103,100.99,102.79,703657,0
2007-01-11,102.81,102.81,100.88,101.74,357439,0
2007-01-12,101.58,101.58,100.19,100.8,461509,0
2007-01-16,100.94,100.94,99.391,100.45,525472,0
2007-01-17,100.46,100.55,99.461,99.65,418660,0
2007-01-18,99.67,100.41,99.67,99.76,397300,0
2007-01-19,100.44,100.51,99.282,99.76,488237,0
2007-01-22,99.77,100.35,99.67,100,385009,0
2007-01-23,100,100.39,99.351,100.2,260169,0
2007-01-24,100.16,101.64,100.14,101.5,504708,0
2007-01-25,101.44,101.59,100.45,100.47,507810,0
2007-01-26,100.48,100.67,99.361,100.11,332136,0
2007-01-29,100.33,100.79,99.88,100.69,359347,0
2007-01-30,100.6,101.42,100.24,101.42,274971,0
2007-01-31,101.42,101.88,100.51,101.65,311967,0
2007-02-01,101.73,101.95,101.23,101.94,490268,0
2007-02-02,102.66,102.86,101.86,102.53,248114,0
2007-02-05,102.22,102.4,101.37,102.06,211839,0
2007-02-06,102.21,102.57,102.04,102.35,261603,0
2007-02-07,102.35,103.04,102.17,103.01,185464,0
2007-02-08,103.01,103.01,102.13,102.58,187489,0
2007-02-09,102.75,102.94,101.69,101.95,353263,0
2007-02-12,101.95,102.56,101.53,102.22,279481,0
2007-02-13,102.45,103.17,102.19,103.17,254928,0
2007-02-14,103.18,104.1,103.01,103.92,253483,0
2007-02-15,103.89,104.31,103.55,104.01,292396,0
2007-02-16,103.91,104.48,103.71,104.25,270674,0
2007-02-20,104.25,104.84,103.56,104.52,307193,0
2007-02-21,103.99,104.74,103.99,104.36,334164,0
2007-02-22,104.68,104.85,103.72,104.11,270913,0
2007-02-23,104.69,104.72,103.17,104.06,387632,0
2007-02-26,103.67,103.93,102.75,103.17,365525,0
2007-02-27,103.18,103.56,100.09,100.47,578942,0
2007-02-28,100.51,101.12,99.55,100.49,686947,0
2007-03-01,100.49,100.58,96.839,100.07,793004,0
2007-03-02,100.07,100.23,99.122,99.122,397177,0
2007-03-05,98.895,99.053,97.7,97.7,507221,0
2007-03-06,98.12,99.282,98.035,99.152,529533,0
2007-03-07,98.925,99.003,98.084,98.084,321513,0
2007-03-08,98.456,99.092,98.219,98.406,580492,0
2007-03-09,98.707,99.053,98.12,98.396,442412,0
2007-03-12,98.209,98.297,97.406,98.035,570709,0
2007-03-13,97.779,97.779,95.218,95.218,912512,0
2007-03-14,95.438,95.849,93.883,95.563,1012877,0
2007-03-15,95.639,97.23,95.563,96.567,593857,0
2007-03-16,96.567,98.619,96.567,97.201,1189508,0
2007-03-19,98.025,98.297,97.297,97.473,729794,0
2007-03-20,97.347,98.357,97.347,98.103,311848,0
2007-03-21,98.093,100.43,97.377,100.32,641236,0
2007-03-22,100.32,100.4,98.895,99.112,613669,0
2007-03-23,99.242,99.77,99.023,99.331,246089,0
2007-03-26,99.222,99.222,97.838,98.807,267929,0
2007-03-27,98.589,98.807,97.632,97.779,242984,0
2007-03-28,97.632,97.632,96.379,96.839,617015,0
2007-03-29,97.542,98.12,97.142,97.522,493846,0
2007-03-30,97.297,97.7,96.166,97.054,496116,0
2007-04-02,88.82,90.561,87.575,88.776,2621645,0
2007-04-03,88.9,89.339,88.175,89.043,1319595,0
2007-04-04,88.694,88.875,87.393,87.647,1048563,0
2007-04-05,87.211,89.005,87.211,88.811,749128,0
2007-04-09,88.574,88.669,87.769,88.205,685755,0
2007-04-10,88.205,89.043,88.19,88.892,682532,0
2007-04-11,89.078,89.078,88.19,88.284,633242,0
2007-04-12,88.047,88.08,87.141,87.682,815600,0
2007-04-13,87.629,88.758,87.302,88.716,703420,0
2007-04-16,88.996,90.888,88.9,90.135,713423,0
2007-04-17,91.332,92.162,90.066,91.434,1170890,0
2007-04-18,92.172,95.104,92.172,93.931,1334753,0
2007-04-19,93.465,94.788,93.297,94.321,1021830,0
2007-04-20,95.352,95.476,94.428,95.18,766552,0
2007-04-23,95.19,95.19,93.762,93.94,631928,0
2007-04-24,94.473,95.077,93.418,93.931,679670,0
2007-04-25,93.931,94.788,93.893,94.743,573931,0
2007-04-26,94.267,94.762,93.324,94.2,505902,0
2007-04-27,92.135,93.958,92.135,93.52,945568,0
2007-04-30,94.607,94.671,93.287,93.287,1070162,0
2007-05-01,93.297,94.165,92.872,93.78,667493,0
2007-05-02,93.931,94.463,93.655,94.321,350634,0
2007-05-03,94.321,94.943,94.043,94.72,324140,0
2007-05-04,94.885,95.275,94.511,95.209,382858,0
2007-05-07,95.209,95.802,94.924,95.087,357439,0
2007-05-08,94.529,94.72,94.247,94.473,451958,0
2007-05-09,94.428,94.969,94.293,94.752,474993,0
2007-05-10,94.21,94.311,93.268,93.334,507454,0
2007-05-11,93.54,94.2,93.305,93.883,428328,0
2007-05-14,93.873,94.569,93.249,93.606,457086,0
2007-05-15,93.835,94.72,93.094,93.128,543972,0
2007-05-16,93.409,93.966,92.955,93.948,530963,0
2007-05-17,94.184,94.493,93.902,94.19,472366,0
2007-05-18,94.895,94.905,94.1,94.428,449451,0
2007-05-21,94.311,94.681,93.615,94.624,580968,0
2007-05-22,94.624,95.087,93.863,94.771,588011,0
2007-05-23,94.78,95.18,94.446,94.569,451241,0
2007-05-24,94.549,94.924,92.901,92.981,691960,0
2007-05-25,92.901,93.249,92.338,92.806,492894,0
2007-05-29,92.919,94.644,92.523,92.901,611044,0
2007-05-30,92.182,93.183,91.868,92.806,615221,0
2007-05-31,93.059,93.446,92.338,92.533,790898,0
2007-06-01,92.741,93.353,92.648,93.287,799490,0
2007-06-04,93.297,93.297,92.248,92.64,600300,0
2007-06-05,92.64,92.844,91.339,91.339,673222,0
2007-06-06,91.348,91.523,90.485,90.662,647683,0
2007-06-07,90.518,90.518,89.772,89.897,718847,0
2007-06-08,89.993,91.868,89.985,91.809,762617,0
2007-06-11,91.809,92.273,91.223,91.76,415319,0
2007-06-12,91.725,91.734,89.841,89.841,822523,0
2007-06-13,90.083,91.793,89.977,91.793,610089,0
2007-06-14,91.793,91.903,91.049,91.181,781020,0
2007-06-15,91.348,91.942,91.071,91.122,617968,0
2007-06-18,90.796,91.324,90.703,91.065,664869,0
2007-06-19,91.071,91.793,90.888,91.659,550655,0
2007-06-20,91.734,91.903,90.048,90.2,740893,0
2007-06-21,90.368,91.332,89.825,90.928,611044,0
2007-06-22,90.42,90.671,89.439,89.605,784095,0
2007-06-25,90.477,90.912,89.163,89.473,569397,0
2007-06-26,89.698,90.621,89.412,89.833,573212,0
2007-06-27,89.649,90.989,89.581,90.823,659380,0
2007-06-28,90.823,91.332,89.993,90.77,370447,0
2007-06-29,90.662,91.139,89.186,89.571,674060,0
2007-07-02,89.897,91.031,89.897,90.946,465445,0
2007-07-03,90.955,91.701,90.813,91.499,297765,0
2007-07-05,91.491,91.499,90.048,90.527,459359,0
2007-07-06,90.613,91.257,90.16,91.08,491818,0
2007-07-09,91.08,91.139,90.118,90.462,641236,0
2007-07-10,90.225,90.225,89.027,89.272,901292,0
2007-07-11,89.005,90.326,88.847,90.268,975046,0
2007-07-12,92.685,93.655,90.268,93.624,1504937,0
2007-07-13,93.278,93.893,92.733,93.606,638969,0
2007-07-16,93.193,94.521,93.04,93.948,495165,0
2007-07-17,94.2,95.266,93.409,94.428,962035,0
2007-07-18,93.883,94.409,91.55,92.588,1057754,0
2007-07-19,93.334,93.428,92.21,92.796,941867,0
2007-07-20,92.621,92.787,90.989,91.088,1154065,0
2007-07-23,91.834,92.045,90.703,90.761,757961,0
2007-07-24,90.334,90.485,88.124,88.441,1546230,0
2007-07-25,89.043,89.933,88.175,89.705,1522004,0
2007-07-26,88.678,89.146,86.809,88.015,1497655,0
2007-07-27,89.447,89.447,87.888,88.317,1404808,0
2007-07-30,88.124,90.168,86.833,89.791,1240828,0
2007-07-31,90.63,90.888,88.9,89.06,1632875,0
2007-08-01,88.528,89.456,87.277,89.263,1138071,0
2007-08-02,89.297,89.849,87.31,88.293,1647314,0
2007-08-03,88.053,88.256,83.663,83.663,1500878,0
2007-08-06,84.268,89.597,83.892,89.597,1486082,0
2007-08-07,88.869,90.075,87.719,89.043,1600199,0
2007-08-08,89.051,91.523,88.45,89.95,1512335,0
2007-08-09,87.353,89.202,82.953,83.752,1895910,0
2007-08-10,81.493,86.899,81.493,85.793,1016933,0
2007-08-13,87.462,87.462,84.907,85.133,928980,0
2007-08-14,85.309,85.518,83.454,84.329,980775,0
2007-08-15,83.999,86.724,83.506,84.252,809395,0
2007-08-16,84.034,90.946,83.823,90.856,1560552,0
2007-08-17,97.043,97.043,91.332,93.57,1885408,0
2007-08-20,93.79,93.911,89.322,90.242,1054649,0
2007-08-21,89.866,92.117,89.297,90.971,622140,0
2007-08-22,92.098,92.479,88.909,90.736,578942,0
2007-08-23,91.014,91.558,88.441,88.892,955357,0
2007-08-24,89.545,90.728,88.256,90.527,694707,0
2007-08-27,89.977,90.208,89.263,89.263,443009,0
2007-08-28,88.82,88.909,86.648,86.648,649115,0
2007-08-29,87.427,89.322,86.323,89.322,606868,0
2007-08-30,87.602,88.239,86.708,87.268,551493,0
2007-08-31,88.275,89.571,87.559,88.716,734209,0
2007-09-04,88.229,89.858,87.788,89.21,574647,0
2007-09-05,88.325,88.749,87.118,88.256,609491,0
2007-09-06,88.358,88.591,86.916,88.062,468907,0
2007-09-07,86.614,87.779,86.204,86.473,732419,0
2007-09-10,87.044,87.719,85.573,86.967,570825,0
2007-09-11,87.159,88.944,87.044,88.053,507094,0
2007-09-12,87.462,87.857,86.64,87.083,479406,0
2007-09-13,87.647,88.333,87.551,88.032,451360,0
2007-09-14,87.234,88.089,86.516,87.814,835891,0
2007-09-17,87.302,87.814,86.916,87.488,547909,0
2007-09-18,87.947,91.483,87.234,91.483,687189,0
2007-09-19,92.172,92.505,91.056,91.617,610805,0
2007-09-20,91.617,91.993,90.42,90.678,426776,0
2007-09-21,91.768,91.768,89.339,90.16,566889,0
2007-09-24,89.782,90.242,88.266,88.266,362567,0
2007-09-25,87.435,88.398,87.393,87.393,485615,0
2007-09-26,87.894,88.22,87.044,87.521,499575,0
2007-09-27,87.956,88.023,87.109,88.023,367943,0
2007-09-28,87.647,87.938,86.683,86.683,458640,0
2007-10-01,86.498,88.247,86.498,88.247,699001,0
2007-10-02,88.22,89.545,87.719,88.74,450767,0
2007-10-03,88.694,89.705,88.467,89.103,406132,0
2007-10-04,89.658,90.057,89.347,89.766,291442,0
2007-10-05,90.645,90.761,89.766,90.268,357079,0
2007-10-08,90.192,90.208,88.716,89.17,292037,0
2007-10-09,89.722,89.816,88.358,89.675,470100,0
2007-10-10,89.73,89.73,87.972,88.239,568200,0
2007-10-11,87.963,89.491,86.874,87.849,966094,0
2007-10-12,87.506,88.062,84.646,84.915,953683,0
2007-10-15,85.18,85.888,83.002,83.697,932560,0
2007-10-16,83.657,83.95,81.899,82.067,992946,0
2007-10-17,82.953,83.798,81.52,83.79,1235697,0
2007-10-18,83.263,83.488,81.995,82.617,1079474,0
2007-10-19,82.728,83.798,81.604,81.604,786121,0
2007-10-22,81.277,83.179,81.095,82.207,1115157,0
2007-10-23,82.466,82.702,81.319,82.082,443724,0
2007-10-24,81.486,82.023,79.603,81.411,800086,0
2007-10-25,81.271,83.204,80.616,81.765,860119,0
2007-10-26,84.109,84.109,81.881,84.009,595767,0
2007-10-29,84.125,84.403,82.953,83.372,385125,0
2007-10-30,82.961,83.832,82.534,82.658,449094,0
2007-10-31,83.204,83.973,81.598,83.355,1033405,0
2007-11-01,80.799,81.277,78.294,78.294,650069,0
2007-11-02,78.856,79.257,75.673,76.643,1227822,0
2007-11-05,75.805,77.247,75.085,76.057,926005,0
2007-11-06,75.998,77.791,75.135,77.447,661530,0
2007-11-07,76.049,76.544,73.744,73.744,873122,0
2007-11-08,73.82,76.518,73.501,76.273,1170987,0
2007-11-09,75.419,78.637,74.163,77.321,1043521,0
2007-11-12,77.773,80.657,76.863,78.035,1017223,0
2007-11-13,78.513,81.819,78.385,81.819,812737,0
2007-11-14,82.482,82.904,78.832,79.248,790583,0
2007-11-15,77.605,78.805,75.454,76.25,1255981,0
2007-11-16,76.643,76.837,74.163,74.909,1264460,0
2007-11-19,74.599,75.236,72.446,73.971,1278025,0
2007-11-20,73.753,75.293,71.005,73.383,1416742,0
2007-11-21,72.822,74.969,71.934,73.208,905093,0
2007-11-23,74.566,76.184,74.139,75.388,465683,0
2007-11-26,75.285,75.621,70.979,71.204,907385,0
2007-11-27,71.768,73.988,71.69,73.636,1095911,0
2007-11-28,74.34,76.927,74.221,76.308,1347771,0
2007-11-29,76.217,76.217,74.448,74.952,1074706,0
2007-11-30,75.755,78.049,75.755,76.217,2123901,0
2007-12-03,76.25,77.549,75.11,76.024,820374,0
2007-12-04,75.427,75.571,73.945,74.498,702537,0
2007-12-05,75.318,76.29,74.364,75.462,795433,0
2007-12-06,73.979,76.066,73.619,76.066,1124842,0
2007-12-07,76.057,76.176,73.77,74.466,1164639,0
2007-12-10,75.035,77.206,74.607,77.198,788510,0
2007-12-11,77.163,77.198,72.261,72.27,1367618,0
2007-12-12,74.081,75.412,70.55,71.875,2202915,0
2007-12-13,71.054,71.649,69.455,71.491,1362559,0
2007-12-14,71.106,71.901,69.808,69.808,1012877,0
2007-12-17,69.093,69.438,67.704,67.796,1306546,0
2007-12-18,67.955,68.792,67.058,67.828,1359217,0
2007-12-19,67.982,68.264,66.637,66.891,864653,0
2007-12-20,67.25,67.964,64.844,66.453,1048983,0
2007-12-21,67.327,68.927,66.311,68.811,1129921,0
2007-12-24,69.394,69.941,68.465,69.129,403530,0
2007-12-26,68.918,69.226,68.036,68.927,420014,0
2007-12-27,68.508,68.818,67.727,67.929,529778,0
2007-12-28,67.894,68.836,67.812,68.23,782302,0
2007-12-31,67.753,69.129,67.185,68.35,834933,0
2008-01-02,68.851,68.851,66.572,67.017,990934,0
2008-01-03,67.327,67.67,65.817,66.027,924683,0
2008-01-04,65.263,65.263,63.556,63.556,1576830,0
2008-01-07,63.556,65.256,63.312,64.099,1911662,0
2008-01-08,64.545,64.545,60.899,60.899,1953436,0
2008-01-09,61.168,62.023,60.304,61.864,2904761,0
2008-01-10,61.518,64.193,60.624,62.867,2045817,0
2008-01-11,62.867,63.916,61.259,61.795,1925035,0
2008-01-14,59.909,61.613,59.497,60.68,2425093,0
2008-01-15,60.046,61.049,59.063,59.986,2067074,0
2008-01-16,59.683,63.213,59.593,62.057,3888354,0
2008-01-17,62.365,62.365,60.363,60.389,2297299,0
2008-01-18,60.848,62.567,60.413,61.746,3208156,0
2008-01-22,59.497,64.836,59.365,63.909,3360108,0
2008-01-23,64.016,70.979,61.83,70.93,3629581,0
2008-01-24,71.054,72.402,69.773,70.965,2564449,0
2008-01-25,71.355,72.136,69.472,70.259,1717362,0
2008-01-28,70.477,72.94,69.201,72.94,1110171,0
2008-01-29,72.897,74.054,71.592,73.677,1031022,0
2008-01-30,73.61,76.098,72.219,73.444,1294243,0
2008-01-31,72.06,77.305,71.363,76.483,2122025,0
2008-02-01,76.334,78.789,76.024,78.789,1361711,0
2008-02-04,77.851,78.478,75.126,75.462,1203236,0
2008-02-05,73.828,75.412,73.267,74.188,1546697,0
2008-02-06,74.935,76.041,73.494,74.104,1371796,0
2008-02-07,73.929,75.746,73.568,75.093,1626149,0
2008-02-08,74.381,75.647,72.991,74.483,1996235,0
2008-02-11,74.491,74.491,72.622,73.192,1063083,0
2008-02-12,73.82,74.918,72.671,73.761,1267821,0
2008-02-13,74.364,74.733,72.06,73.913,997173,0
2008-02-14,73.913,73.995,71.994,72.411,1210830,0
2008-02-15,72.94,74.221,71.867,74.072,1312746,0
2008-02-19,74.698,75.093,71.531,71.893,1067555,0
2008-02-20,71.174,73.726,70.67,73.293,1216915,0
2008-02-21,73.316,73.879,71.156,71.156,804173,0
2008-02-22,71.39,73.469,70.024,72.806,969924,0
2008-02-25,71.918,73.636,71.491,73.2,1225909,0
2008-02-26,72.79,74.324,72.446,73.341,955422,0
2008-02-27,72.361,74.396,72.052,73.006,664271,0
2008-02-28,72.429,72.429,70.585,70.585,624766,0
2008-02-29,69.782,70.268,68.416,68.774,1397614,0
2008-03-03,68.624,69.093,66.588,67.167,2617624,0
2008-03-04,66.413,66.965,64.88,66.531,2152983,0
2008-03-05,66.949,67.946,65.263,65.869,1255674,0
2008-03-06,65.289,65.693,63.613,63.613,1032785,0
2008-03-07,63.231,66.17,62.642,64.762,1929102,0
2008-03-10,65.609,66.328,63.847,64.433,1645600,0
2008-03-11,66.027,70.318,66.027,70.318,2798611,0
2008-03-12,70.383,71.539,68.007,68.052,1316276,0
2008-03-13,67.241,69.345,65.248,68.942,1569352,0
2008-03-14,69.589,70.778,66.27,67,2459613,0
2008-03-17,65.544,67.973,64.241,67.142,2443577,0
2008-03-18,71.054,71.062,66.469,69.042,2292160,0
2008-03-19,69.79,70.242,66.867,67.409,2167066,0
2008-03-20,68.122,72.472,67.409,72.438,1765504,0
2008-03-24,72.88,75.486,71.91,72.186,1463764,0
2008-03-25,72.369,72.897,70.62,72.52,1062279,0
2008-03-26,72.287,72.287,70.082,70.534,1154293,0
2008-03-27,71.22,71.759,68.927,69.739,1303174,0
2008-03-28,70.259,70.576,68.198,68.541,1274232,0
2008-03-31,68.448,69.226,67.117,67.433,1680933,0
2008-04-01,69.003,71.381,68.708,71.381,1303941,0
2008-04-02,71.707,72.998,70.878,71.347,939164,0
2008-04-03,70.679,71.918,70.286,71.372,839007,0
2008-04-04,71.641,71.641,69.201,69.554,1482200,0
2008-04-07,70.335,72.747,70.335,71.96,1465894,0
2008-04-08,71.054,72.344,70.109,71.849,1894880,0
2008-04-09,72.018,72.127,70.469,70.494,1123634,0
2008-04-10,70.494,71.867,69.823,71.139,1325536,0
2008-04-11,70.286,72.06,69.863,70.066,1646217,0
2008-04-14,70.082,70.486,67.485,67.661,2115815,0
2008-04-15,69.871,72.322,68.676,71.943,3544300,0
2008-04-16,72.361,75.371,72.043,75.285,2418323,0
2008-04-17,74.448,77.472,73.922,76.601,2487810,0
2008-04-18,77.925,79.603,75.613,75.832,2000550,0
2008-04-21,75.201,75.755,73.301,73.695,1296658,0
2008-04-22,73.703,75.261,73.192,74.607,1280006,0
2008-04-23,73.703,74.935,73.15,73.753,997587,0
2008-04-24,74.171,77.526,73.961,76.887,1054612,0
2008-04-25,77.381,79.309,75.832,79,1548419,0
2008-04-28,79.065,80.163,78.337,79.593,925303,0
2008-04-29,79.753,79.753,77.89,78.445,668492,0
2008-04-30,78.764,79.159,77.517,78.445,1401795,0
2008-05-01,79.174,81.779,76.568,81.311,1708280,0
2008-05-02,81.97,82.434,79.207,79.859,1300516,0
2008-05-05,78.898,79.803,78.194,78.78,1453871,0
2008-05-06,78.093,79.82,77.339,79.257,824449,0
2008-05-07,79.501,79.954,77.447,77.508,558937,0
2008-05-08,77.12,77.632,75.647,76.652,1857406,0
2008-05-09,76.184,78.026,75.898,76.281,979894,0
2008-05-12,76.962,78.209,76.669,78.209,583543,0
2008-05-13,78.445,78.504,76.342,76.643,913774,0
2008-05-14,77.263,78.764,76.643,78.153,1000101,0
2008-05-15,77.782,78.931,77.214,78.856,935932,0
2008-05-16,78.84,78.84,75.787,76.785,1568980,0
2008-05-19,77.321,78.251,76.584,76.752,695796,0
2008-05-20,76.007,76.273,74.213,74.414,1660670,0
2008-05-21,74.507,74.952,73.726,74.239,1999324,0
2008-05-22,74.196,76.032,73.853,75.318,1265715,0
2008-05-23,74.43,74.969,73.619,74.037,865939,0
2008-05-27,74.675,75.957,74.098,75.229,907751,0
2008-05-28,75.188,75.188,71.265,72.622,2064071,0
2008-05-29,72.202,73.761,72.06,73.383,1017897,0
2008-05-30,73.726,73.735,71.977,72.613,927491,0
2008-06-02,72.562,72.856,70.426,71.733,1242024,0
2008-06-03,72.085,72.52,70.142,71.265,1619781,0
2008-06-04,71.139,71.809,69.871,70.31,1108494,0
2008-06-05,70.349,71.165,70.175,71.012,1955201,0
2008-06-06,70.082,70.383,67.762,68.021,1367730,0
2008-06-09,68.399,68.659,66.781,67.696,2109318,0
2008-06-10,66.923,69.983,66.891,67.894,2199343,0
2008-06-11,67.512,67.846,65.088,65.114,3191572,0
2008-06-12,65.793,67.929,64.604,65.154,2361033,0
2008-06-13,65.917,66.197,63.453,65.256,2623708,0
2008-06-16,64.613,66.823,64.419,66.069,1887144,0
2008-06-17,66.7,66.991,64.275,64.579,2403396,0
2008-06-18,63.949,64.459,61.125,63.589,2770113,0
2008-06-19,63.68,64.334,61.074,63.648,2684588,0
2008-06-20,61.369,64.587,60.137,61.437,3707388,0
2008-06-23,61.67,62.85,60.254,60.487,1443425,0
2008-06-24,60.371,62.501,59.97,61.445,2509128,0
2008-06-25,62.241,63.816,60.974,61.595,2754739,0
2008-06-26,60.68,61.526,60.128,60.254,1910201,0
2008-06-27,60.487,61.228,59.356,59.97,1413664,0
2008-06-30,60.967,61.468,58.569,59.107,2611755,0
2008-07-01,58.478,61.437,58.025,61.351,3602408,0
2008-07-02,61.571,64.134,61.351,61.888,4077260,0
2008-07-03,62.39,62.784,59.426,59.894,2049587,0
2008-07-07,60.304,61.001,57.396,58.218,3094233,0
2008-07-08,58.16,61.998,57.053,61.812,3941361,0
2008-07-09,62.007,62.065,57.707,58.16,2846472,0
2008-07-10,58.092,59.409,56.809,57.993,6332016,0
2008-07-11,55.646,59.567,55.31,58.402,3677586,0
2008-07-14,58.982,59.491,44.919,49.287,13312234,0
2008-07-15,48.792,49.988,46.922,47.707,8688425,0
2008-07-16,48.273,54.129,46.957,53.736,6749786,0
2008-07-17,54.782,57.564,54.465,56.006,7183661,0
2008-07-18,55.997,57.967,54.9,57.507,3494886,0
2008-07-21,59.491,59.658,57.489,57.873,1562944,0
2008-07-22,57.289,60.974,55.419,60.908,3191321,0
2008-07-23,60.967,63.471,58.678,59.843,4603906,0
2008-07-24,60.706,61.193,56.8,57.404,4064133,0
2008-07-25,56.96,58.815,56.409,57.061,2973395,0
2008-07-28,57.245,58.56,55.638,55.932,3408614,0
2008-07-29,56.35,58.92,55.813,58.806,3040237,0
2008-07-30,59.189,60.924,58.201,59.877,2874693,0
2008-07-31,58.982,59.886,58.192,58.974,2037886,0
2008-08-01,59.652,60.33,57.898,59.97,1902407,0
2008-08-04,59.434,61.243,58.478,60.481,1797006,0
2008-08-05,61.562,62.761,60.791,62.634,1796426,0
2008-08-06,62.625,62.968,60.33,62.768,1714918,0
2008-08-07,61.839,64.083,59.476,61.033,2976651,0
2008-08-08,60.992,64.266,60.916,63.741,2309552,0
2008-08-11,63.431,66.69,62.315,66.302,2329406,0
2008-08-12,65.785,65.8,61.922,62.483,3096833,0
2008-08-13,62.007,62.483,59.206,60.581,2792276,0
2008-08-14,59.869,62.567,59.785,62.216,1645509,0
2008-08-15,62.567,64.075,61.317,62.441,1750201,0
2008-08-18,62.585,62.585,59.692,60.053,1726299,0
2008-08-19,59.426,59.426,57.539,58.535,1643999,0
2008-08-20,58.831,59.164,56.828,57.975,2315191,0
2008-08-21,57.245,57.681,56.306,57.187,1973459,0
2008-08-22,57.898,58.838,56.868,58.831,1393492,0
2008-08-25,58.334,58.402,56.032,56.75,1577768,0
2008-08-26,56.809,57.738,56.306,57.322,1006807,0
2008-08-27,57.396,57.88,56.894,57.522,1101329,0
2008-08-28,57.748,59.275,56.902,59.275,1326443,0
2008-08-29,58.168,60.413,57.993,59.776,1155405,0
2008-09-02,60.614,62.007,60.363,61.168,1797801,0
2008-09-03,60.783,62.048,59.718,61.729,1340979,0
2008-09-04,61.193,62.138,60.33,60.832,2341519,0
2008-09-05,59.206,62.088,57.783,61.929,3486845,0
2008-09-08,62.801,64.897,61.961,63.68,3853244,0
2008-09-09,63.231,64.468,62.333,62.474,4130138,0
2008-09-10,63.052,63.9,60.396,62.634,3505926,0
2008-09-11,59.794,63.178,59.683,62.935,2692227,0
2008-09-12,62.007,65.718,61.812,65.499,2876458,0
2008-09-15,61.51,67.442,61.51,63.539,3427545,0
2008-09-16,62.315,68.015,60.933,67.854,4720312,0
2008-09-17,65.464,68.079,59.909,64.978,5295374,0
2008-09-18,66.228,77.414,62.893,75.496,8232128,0
2008-09-19,83.806,90.937,72.378,78.346,4705612,0
2008-09-22,77.925,82.115,70.804,75.069,2413494,0
2008-09-23,73.794,75.755,70.494,70.494,944198,0
2008-09-24,71.156,74.574,69.314,74.072,573754,0
2008-09-25,74.784,75.101,71.943,73.309,1049522,0
2008-09-26,71.977,76.669,69.051,76.669,1457505,0
2008-09-29,75.412,75.731,67.033,67.033,1278055,0
2008-09-30,70.837,77.455,67.6,74.784,1200048,0
2008-10-01,75.077,83.372,74.832,79.979,2081883,0
2008-10-02,79.401,81.964,71.247,72.27,1228124,0
2008-10-03,74.188,79.603,72.605,73.461,912279,0
2008-10-06,70.594,75.009,69.545,71.399,1251438,0
2008-10-07,71.491,74.893,66.197,66.197,883848,0
2008-10-08,63.984,69.235,61.413,61.621,1055964,0
2008-10-09,63.949,63.949,54.238,54.238,2512314,0
2008-10-10,53.625,62.105,51.64,60.959,3813176,0
2008-10-13,65.552,67.477,56.944,58.317,2144113,0
2008-10-14,65.552,72.27,60.439,67.033,3227924,0
2008-10-15,64.099,71.133,62.929,65.256,2018818,0
2008-10-16,64.537,67.017,61.729,66.613,1663198,0
2008-10-17,63.581,69.704,63.581,66.197,1332061,0
2008-10-20,66.789,68.684,64.685,67.938,1320732,0
2008-10-21,64.519,73.922,64.519,70.233,2710506,0
2008-10-22,68.708,70.166,63.949,65.535,1613040,0
2008-10-23,65.75,65.851,59.86,62.04,3481289,0
2008-10-24,57.463,64.938,57.463,63.052,2764535,0
2008-10-27,60.808,65.986,60.808,63.11,1800195,0
2008-10-28,63.974,67.503,61.351,67.494,1815779,0
2008-10-29,67.433,70.066,65.734,66.045,1481699,0
2008-10-30,68.341,68.341,64.107,65.358,1246286,0
2008-10-31,64.955,67.955,64.938,67.955,1118974,0
2008-11-03,67.529,68.851,66.228,68.692,767941,0
2008-11-04,69.639,72.991,68.341,72.991,1084402,0
2008-11-05,72.873,72.873,64.37,65.566,2209339,0
2008-11-06,65.145,67.787,62.121,62.216,2142791,0
2008-11-07,62.474,63.036,60.161,61.821,1371794,0
2008-11-10,62.835,62.835,58.678,59.409,1664652,0
2008-11-11,58.761,59.768,57.053,57.515,1260607,0
2008-11-12,56.5,58.544,54.254,54.305,1418837,0
2008-11-13,55.712,56.491,51.431,56.381,2079045,0
2008-11-14,55.302,57.632,54.355,55.158,1290780,0
2008-11-17,54.296,55.729,51.774,51.983,1156274,0
2008-11-18,51.448,53.359,48.256,51.197,2130389,0
2008-11-19,51.222,51.841,46.976,47.04,1863039,0
2008-11-20,47.048,51.029,46.002,46.083,3559273,0
2008-11-21,47.167,49.049,43.736,48.776,3123965,0
2008-11-24,49.872,52.955,48.759,52.704,2918033,0
2008-11-25,52.964,55.377,51.782,53.944,1683231,0
2008-11-26,52.982,54.54,51.582,54.54,862891,0
2008-11-28,53.625,53.954,51.877,53.835,690535,0
2008-12-01,52.662,52.662,47.065,47.116,2081391,0
2008-12-02,47.485,50.276,46.762,50.14,1504160,0
2008-12-03,48.556,52.328,47.677,52.16,1186072,0
2008-12-04,51.144,54.885,50.913,52.092,1385865,0
2008-12-05,50.324,57.095,50.324,56.876,1796028,0
2008-12-08,58.142,59.459,56.409,58.218,1600760,0
2008-12-09,57.941,58.612,54.581,55.026,1196957,0
2008-12-10,54.681,55.94,52.354,54.314,1112201,0
2008-12-11,53.719,54.12,49.279,49.395,1471498,0
2008-12-12,47.971,50.259,47.241,49.493,1464911,0
2008-12-15,50.595,50.595,46.754,47.928,1052069,0
2008-12-16,48.908,52.177,48.809,51.265,2183277,0
2008-12-17,50.276,52.226,50.016,51.431,1209754,0
2008-12-18,51.709,52.134,49.805,50.039,966883,0
2008-12-19,49.439,49.439,46.353,46.888,4158166,0
2008-12-22,47.567,47.577,45.722,46.295,1462945,0
2008-12-23,46.545,46.949,44.275,45.163,1112900,0
2008-12-24,45.147,47.048,45.147,46.864,437209,0
2008-12-26,47.301,48.021,45.874,46.412,612025,0
2008-12-29,46.092,46.445,43.823,44.937,1179000,0
2008-12-30,44.82,46.48,44.628,46.27,947927,0
2008-12-31,46.463,48.331,46.27,48.105,1135966,0
2009-01-02,49.218,49.501,46.587,48.028,1240475,0
2009-01-05,46.824,47.023,45.079,45.213,1748408,0
2009-01-06,44.855,45.589,43.388,44.696,2388419,0
2009-01-07,43.736,43.753,41.259,41.561,3080786,0
2009-01-08,41.897,42.103,40.413,41.309,2074271,0
2009-01-09,40.971,41.679,39.751,40.302,2294704,0
2009-01-12,40.547,40.547,37.639,38.093,2224742,0
2009-01-13,37.553,40.446,37.553,39.381,2828569,0
2009-01-14,37.789,38.652,37.146,37.856,2198228,0
2009-01-15,37.48,37.496,33.984,35.687,4254540,0
2009-01-16,36.433,37.122,32.26,33.458,4274336,0
2009-01-20,32.091,32.813,29.569,29.829,4273619,0
2009-01-21,31.086,32.041,29.226,31.758,4617522,0
2009-01-22,33.022,34.018,28.086,30.365,6740811,0
2009-01-23,29.168,31.899,28.472,31.262,3688342,0
2009-01-26,31.54,32.453,30.24,30.752,3602975,0
2009-01-27,31.338,31.983,30.584,31.68,2092239,0
2009-01-28,33.558,36.029,33.558,35.301,4241476,0
2009-01-29,34.421,35.223,33.432,33.5,1859875,0
2009-01-30,33.918,34.615,32.428,32.603,2711671,0
2009-02-02,32.134,32.971,31.706,32.629,2420485,0
2009-02-03,33.064,33.072,30.668,31.196,2144010,0
2009-02-04,31.808,33.039,31.153,32.049,1914699,0
2009-02-05,31.773,33.122,30.148,32.066,3301064,0
2009-02-06,32.57,34.749,32.419,34.438,3939702,0
2009-02-09,34.052,36.222,33.827,34.714,2139079,0
2009-02-10,33.383,34.714,31.596,31.75,4130275,0
2009-02-11,32.678,33.098,31.072,31.942,3005336,0
2009-02-12,31.557,33.048,30.458,32.319,3752848,0
2009-02-13,31.873,32.647,30.817,30.928,2358725,0
2009-02-17,30.542,30.584,29.243,29.326,2647247,0
2009-02-18,30.106,30.382,28.74,30.19,2640543,0
2009-02-19,30.416,30.7,27.559,27.902,2813476,0
2009-02-20,27.485,30.551,26.729,29.41,4859052,0
2009-02-23,29.811,31.111,28.648,29.595,2714911,0
2009-02-24,29.62,32.638,28.372,32.638,3631143,0
2009-02-25,31.916,33.415,29.972,32.201,2853439,0
2009-02-26,33.157,35.578,32.326,33.308,3006027,0
2009-02-27,31.758,33.004,30.357,30.668,3061363,0
2009-03-02,30.131,30.761,28.614,29.287,2852416,0
2009-03-03,29.644,30.7,27.518,28.228,2757335,0
2009-03-04,28.766,29.235,27.063,28.086,2680592,0
2009-03-05,27.485,27.811,24.744,25.556,3510657,0
2009-03-06,25.613,26.896,24.391,26.689,3404781,0
2009-03-09,26.329,28.599,26.034,27.088,2563600,0
2009-03-10,28.078,29.98,27.935,29.98,2427818,0
2009-03-11,30.895,31.631,29.235,29.881,1670797,0
2009-03-12,29.528,32.51,28.624,32.218,2200437,0
2009-03-13,32.453,34.237,30.559,32.963,2021871,0
2009-03-16,33.34,34.615,31.75,31.932,2316470,0
2009-03-17,31.899,33.332,31.054,33.317,2309024,0
2009-03-18,32.996,35.294,31.605,35.127,3254466,0
2009-03-19,34.756,35.201,31.514,33.635,3481798,0
2009-03-20,34.463,34.463,32.384,33.742,2286188,0
2009-03-23,34.806,40.849,34.506,40.849,3420967,0
2009-03-24,39.416,39.798,37.28,38.207,2753870,0
2009-03-25,38.159,39.601,36.341,38.166,2029684,0
2009-03-26,39.416,40.054,38.159,39.458,1781707,0
2009-03-27,38.619,40.337,38.319,40.001,2205907,0
2009-03-30,38.393,39.08,36.533,36.868,2158801,0
2009-03-31,37.321,38.939,36.533,37.908,1683034,0
2009-04-01,37.622,41.545,37.622,40.32,2486171,0
2009-04-02,41.359,42.518,38.659,39.381,3199375,0
2009-04-03,39.355,40.778,38.636,39.639,2679123,0
2009-04-06,39.115,40.178,37.83,39.735,2177092,0
2009-04-07,39.055,40.202,38.127,38.879,1619313,0
2009-04-08,39.154,40.018,38.46,39.592,1628868,0
2009-04-09,41.783,46.083,40.286,45.714,4014510,0
2009-04-13,44.894,47.654,44.407,46.648,3159350,0
2009-04-14,46.454,47,42.782,43.142,2457074,0
2009-04-15,42.741,46.252,42.214,46.169,2120360,0
2009-04-16,46.771,48.499,45.581,47.611,2211943,0
2009-04-17,48.465,51.841,46.386,50.25,3859783,0
2009-04-20,48.539,49.017,43.957,43.999,3631390,0
2009-04-21,41.291,43.92,39.322,43.363,5101114,0
2009-04-22,41.099,43.569,39.806,41.561,3356159,0
2009-04-23,42.031,43.722,40.962,43.187,2202163,0
2009-04-24,43.179,46.236,42.548,44.88,2326320,0
2009-04-27,43.02,44.872,41.952,42.306,1553269,0
2009-04-28,41.512,42.59,40.804,41.521,1279451,0
2009-04-29,42.491,44.25,42.331,44.073,1361577,0
2009-04-30,46.083,46.083,43.26,43.948,1740296,0
2009-05-01,43.858,44.713,41.114,41.385,2120166,0
2009-05-04,42.904,47.276,42.315,47.167,2968496,0
2009-05-05,47.334,47.886,45.13,45.491,2377428,0
2009-05-06,46.092,49.017,46.083,47.761,2559659,0
2009-05-07,49.404,49.798,43.506,44.324,3270938,0
2009-05-08,45.071,46.504,43.427,46.161,2737670,0
2009-05-11,45.692,46.497,42.861,42.966,2650529,0
2009-05-12,43.41,44.359,40.59,42.022,2530354,0
2009-05-13,41.218,41.783,38.754,38.979,2409227,0
2009-05-14,38.921,40.446,38.334,40.211,2125563,0
2009-05-15,40.126,40.446,38.493,38.676,1706772,0
2009-05-18,40.302,41.025,39.373,40.786,1683220,0
2009-05-19,43.312,44.544,41.922,42.895,3875489,0
2009-05-20,42.993,43.101,39.266,39.992,4137677,0
2009-05-21,39.514,39.964,38.075,39.029,2991104,0
2009-05-22,39.29,40.027,38.609,39.154,3438686,0
2009-05-26,39.123,41.274,38.897,41.061,2887385,0
2009-05-27,41.14,41.467,40.37,40.866,4324694,0
2009-05-28,40.763,41.085,39.824,40.69,2559102,0
2009-05-29,41.131,42.146,40.379,42.146,1793935,0
2009-06-01,42.782,43.237,41.402,42.567,2007052,0
2009-06-02,43.563,44.241,40.804,41.025,3048569,0
2009-06-03,40.84,41.769,40.582,41.061,1753424,0
2009-06-04,41.235,42.064,40.822,41.616,1831536,0
2009-06-05,42.23,42.23,40.211,40.59,1802664,0
2009-06-08,40.027,41.252,39.391,41.077,1350778,0
2009-06-09,40.998,41.291,39.912,41.235,1369480,0
2009-06-10,41.729,42.087,39.583,40.071,1392664,0
2009-06-11,40.59,42.23,40.254,40.758,1611894,0
2009-06-12,41.697,41.705,40.246,40.939,973999,0
2009-06-15,40.724,41.21,39.434,39.609,924663,0
2009-06-16,39.877,40.16,38.35,38.4,1157024,0
2009-06-17,38.285,38.368,36.45,37.496,1435393,0
2009-06-18,37.521,38.444,37.253,37.883,1260900,0
2009-06-19,38.897,39.215,37.773,39.215,1801511,0
2009-06-22,38.779,39.331,37.05,37.05,1659848,0
2009-06-23,37.077,37.974,36.733,37.657,1441235,0
2009-06-24,38.159,38.995,37.581,38.493,1505761,0
2009-06-25,37.714,42.173,37.714,41.616,2298255,0
2009-06-26,40.763,41.644,40.286,41.183,1233708,0
2009-06-29,41.897,43.982,41.616,43.029,1419961,0
2009-06-30,43.093,43.63,42.315,42.676,1064801,0
2009-07-01,43.237,43.237,42.439,42.869,477678,0
2009-07-02,42.43,45.246,42.43,43.904,1463187,0
2009-07-06,43.729,45.156,42.932,44.846,1126132,0
2009-07-07,44.855,45.229,43.831,44.192,1039096,0
2009-07-08,44.425,44.82,42.173,42.748,1438761,0
2009-07-09,43.187,43.771,42.482,42.909,915845,0
2009-07-10,42.607,43.402,42.34,43.037,857849,0
2009-07-13,43.884,45.784,43.884,45.757,1546403,0
2009-07-14,45.413,45.413,43.99,44.82,1097248,0
2009-07-15,45.096,46.905,44.829,46.587,1398113,0
2009-07-16,46.587,47.04,45.314,46.681,1058069,0
2009-07-17,46.631,47.341,44.082,45.616,1511454,0
2009-07-20,47.558,50.276,46.118,47.854,3627727,0
2009-07-21,48.028,48.028,45.022,45.987,1762724,0
2009-07-22,46.245,47.048,45.564,46.035,1186218,0
2009-07-23,45.775,48.53,45.775,47.902,1476664,0
2009-07-24,48.248,48.248,46.949,48.195,648734,0
2009-07-27,48.179,49.881,47.726,49.881,849188,0
2009-07-28,49.606,50.156,48.673,48.936,896603,0
2009-07-29,48.792,49.377,47.761,47.971,754834,0
2009-07-30,48.776,49.79,48.053,49.553,834016,0
2009-07-31,49.404,50.116,48.633,48.865,1250656,0
2009-08-03,49.703,49.703,48.315,48.715,1079816,0
2009-08-04,49.04,49.696,48.179,49.431,1075833,0
2009-08-05,50.267,50.483,49.262,50.349,1337398,0
2009-08-06,50.578,51.179,49.152,49.471,1269078,0
2009-08-07,50.56,51.941,49.821,51.273,991809,0
2009-08-10,52.008,52.008,50.483,51.632,735656,0
2009-08-11,51.354,51.623,49.765,49.957,743202,0
2009-08-12,51.606,51.623,49.404,49.972,701670,0
2009-08-13,50.324,50.676,49.352,50.499,766438,0
2009-08-14,50.099,50.419,49.192,50.291,776047,0
2009-08-17,49.327,49.915,48.273,48.388,822624,0
2009-08-18,48.433,49.16,48.179,48.673,520066,0
2009-08-19,48.028,50.276,48.028,48.969,1038330,0
2009-08-20,49.026,49.988,48.826,49.932,730827,0
2009-08-21,50.199,51.24,50.074,50.642,1056532,0
2009-08-24,51.647,51.647,50.642,50.986,1276589,0
2009-08-25,51.44,51.665,50.276,51.39,969209,0
2009-08-26,51.329,52.345,50.736,51.498,846007,0
2009-08-27,51.74,51.934,50.516,51.311,805437,0
2009-08-28,51.498,51.824,50.534,51.647,974310,0
2009-08-31,51.153,52.503,50.595,51.749,1170780,0
2009-09-01,51.623,52.411,48.908,49.119,1468838,0
2009-09-02,48.96,49.653,47.611,47.684,978484,0
2009-09-03,47.869,49.168,47.869,48.917,726967,0
2009-09-04,49.527,49.544,48.265,48.985,467162,0
2009-09-08,50.458,50.475,48.826,49.192,940934,0
2009-09-09,49.227,49.79,48.849,49.439,944128,0
2009-09-10,49.404,50.259,49.311,50.124,969119,0
2009-09-11,50.259,50.913,49.645,49.711,1033667,0
2009-09-14,49.413,49.94,49.413,49.703,694579,0
2009-09-15,49.89,52.679,49.773,52.234,1120778,0
2009-09-16,52.234,56.006,52.234,55.98,1609844,0
2009-09-17,55.972,56.528,54.111,54.633,838978,0
2009-09-18,54.764,55.638,54.305,55.336,1050733,0
2009-09-21,54.598,55.06,53.987,54.859,562754,0
2009-09-22,55.427,55.578,54.046,54.615,737620,0
2009-09-23,54.531,54.531,53.432,53.449,551628,0
2009-09-24,53.835,54.641,52.538,52.922,678068,0
2009-09-25,52.898,52.996,50.92,52.345,1282690,0
2009-09-28,52.435,53.005,51.222,52.982,969970,0
2009-09-29,53.04,53.71,52.077,52.345,667614,0
2009-09-30,52.914,53.299,51.885,52.22,794678,0
2009-10-01,51.9,52.612,50.276,50.419,1190943,0
2009-10-02,49.67,51.206,49.51,50.392,1286569,0
2009-10-05,50.452,51.296,50.452,50.642,1393784,0
2009-10-06,51.112,52.276,50.878,52.211,1192083,0
2009-10-07,51.909,52.461,51.406,52.336,749206,0
2009-10-08,53.058,53.114,52.386,52.914,690104,0
2009-10-09,52.973,55.36,52.721,55.318,1527901,0
2009-10-12,55.276,55.705,54.581,55.487,736318,0
2009-10-13,55.318,55.688,54.296,55.211,1007864,0
2009-10-14,55.915,56.4,54.689,56.365,887940,0
2009-10-15,56.35,56.541,55.36,56.299,684506,0
2009-10-16,55.419,57.069,54.698,55.746,1705498,0
2009-10-19,56.072,56.702,54.966,55.529,1005993,0
2009-10-20,57.448,58.56,55.193,56.409,1883137,0
2009-10-21,56.381,58.142,55.36,55.529,1560042,0
2009-10-22,55.738,57.8,55.276,57.783,1261335,0
2009-10-23,57.766,58.342,56.885,57.624,748900,0
2009-10-26,57.608,58.334,56.677,56.919,1049953,0
2009-10-27,56.837,57.729,55.806,55.871,1073671,0
2009-10-28,56.032,56.409,54.205,54.338,974489,0
2009-10-29,55.705,55.705,54.111,55.026,1544945,0
2009-10-30,54.791,55,52.16,52.662,1431074,0
2009-11-02,53.096,54.522,52.268,53.023,1055635,0
2009-11-03,52.571,53.383,52.168,52.579,1120990,0
2009-11-04,52.813,53.543,50.87,51.072,1744758,0
2009-11-05,51.32,52.52,50.603,52.427,1338030,0
2009-11-06,51.824,52.996,51.54,52.646,794206,0
2009-11-09,53.843,54.147,52.67,54.147,939224,0
2009-11-10,54.17,54.17,52.796,53.241,598860,0
2009-11-11,53.551,54.465,53.29,53.828,712680,0
2009-11-12,53.719,53.877,52.712,52.787,759481,0
2009-11-13,52.872,53.308,52.117,52.37,756681,0
2009-11-16,52.721,53.609,52.379,53.122,1453275,0
2009-11-17,53.182,53.325,52.444,53.216,1235497,0
2009-11-18,53.058,54.431,52.931,54.355,1138540,0
2009-11-19,53.684,55.142,53.625,54.74,2083777,0
2009-11-20,54.581,55.285,53.669,55.176,1366680,0
2009-11-23,55.712,56.519,55.56,55.813,948146,0
2009-11-24,55.671,55.821,54.925,55.654,1134319,0
2009-11-25,55.646,55.855,55.302,55.611,388332,0
2009-11-27,53.995,54.658,53.484,53.5,501421,0
2009-11-30,53.812,54.982,53.625,54.95,759801,0
2009-12-01,55.109,55.31,54.381,55.008,1105268,0
2009-12-02,54.808,55.318,54.456,54.833,688893,0
2009-12-03,55.302,55.553,52.595,52.646,991153,0
2009-12-04,53.308,53.936,52.117,53.158,1106857,0
2009-12-07,53.096,53.617,51.296,51.473,1886555,0
2009-12-08,51.918,53.692,51.894,53.415,1754095,0
2009-12-09,53.058,53.944,52.973,53.591,1114326,0
2009-12-10,53.701,54.046,53.049,53.281,876903,0
2009-12-11,53.376,54.12,52.948,53.995,905267,0
2009-12-14,54.002,54.372,53.527,54.338,923903,0
2009-12-15,54.179,54.179,52.479,52.638,949679,0
2009-12-16,52.838,53.076,52.044,52.813,888067,0
2009-12-17,52.595,53.895,52.435,53.122,1055485,0
2009-12-18,53.423,54.355,53.308,54.355,1162465,0
2009-12-21,54.381,55.142,53.895,55.109,732299,0
2009-12-22,55.318,56.116,54.916,56.024,749608,0
2009-12-23,55.896,56.14,55.478,55.521,448761,0
2009-12-24,55.56,56.14,55.336,55.989,420140,0
2009-12-28,56.032,56.199,55.611,56.015,446423,0
2009-12-29,56.191,56.474,55.879,55.997,397488,0
2009-12-30,55.855,56.299,55.688,56.206,377648,0
2009-12-31,56.409,56.928,56.006,56.047,526739,0
2010-01-04,56.668,56.687,55.569,56.147,860370,0
2010-01-05,55.972,57.304,55.887,57.154,929926,0
2010-01-06,57.339,59.409,57.104,59.063,1617145,0
2010-01-07,58.863,61.729,58.761,61.267,2180414,0
2010-01-08,60.799,62.298,60.689,61.871,1648881,0
2010-01-11,61.954,62.156,61.141,61.284,656857,0
2010-01-12,60.933,61.168,59.743,60.069,930281,0
2010-01-13,60.12,62.129,59.399,61.686,1761154,0
2010-01-14,61.678,63.414,61.562,63.127,1124013,0
2010-01-15,62.761,63.079,61.117,61.3,1675762,0
2010-01-19,61.344,62.968,60.715,62.594,1534835,0
2010-01-20,61.711,65.624,61.711,65.096,4035006,0
2010-01-21,65.19,67.292,65.19,65.851,3241702,0
2010-01-22,65.667,65.86,63.07,63.338,1964582,0
2010-01-25,63.99,64.387,61.821,62.843,1410446,0
2010-01-26,62.859,63.277,61.395,61.78,1752280,0
2010-01-27,61.864,64.227,61.604,63.933,1618923,0
2010-01-28,64.193,64.604,63.052,63.444,1241977,0
2010-01-29,63.598,63.715,61.587,61.795,2193270,0
2010-02-01,62.198,63.061,62.198,62.761,1023202,0
2010-02-02,62.95,63.514,62.382,62.843,796470,0
2010-02-03,62.305,62.417,60.396,60.473,1486987,0
2010-02-04,60.145,60.254,58.578,59.189,2549651,0
2010-02-05,59.665,60.959,58.728,60.89,2119255,0
2010-02-08,60.473,60.865,59.559,59.735,1017975,0
2010-02-09,59.803,61.159,59.803,60.32,711147,0
2010-02-10,60.33,61.475,60.087,60.89,685101,0
2010-02-11,60.992,61.058,60.237,60.664,513003,0
2010-02-12,60.12,60.487,59.399,60.389,991281,0
2010-02-16,61.202,63.127,60.974,62.943,1332596,0
2010-02-17,63.153,63.379,61.839,62.417,1190240,0
2010-02-18,62.549,63.262,62.35,63.204,1735469,0
2010-02-19,63.355,64.227,63.036,64.185,2042889,0
2010-02-22,64.587,65.624,64.51,65.431,1407979,0
2010-02-23,65.431,65.431,63.605,64.703,2154253,0
2010-02-24,64.51,66.17,64.361,65.526,1897866,0
2010-02-25,64.797,64.797,63.303,64.167,1289191,0
2010-02-26,64.134,65.057,63.48,64.88,1243567,0
2010-03-01,64.812,65.457,64.519,65.19,989540,0
2010-03-02,65.331,66.27,65.24,65.742,828815,0
2010-03-03,65.809,65.926,63.799,64.185,992938,0
2010-03-04,63.573,64.167,63.07,63.816,1198787,0
2010-03-05,64.249,65.886,64.249,65.817,845000,0
2010-03-08,65.734,66.119,65.358,65.968,1081430,0
2010-03-09,65.649,66.337,65.014,66.019,1405200,0
2010-03-10,66.019,67.033,65.726,66.664,1273988,0
2010-03-11,66.496,67.45,66.302,67.283,585670,0
2010-03-12,67.812,68.149,66.849,67.033,1014196,0
2010-03-15,66.949,67.433,66.798,67.292,847170,0
2010-03-16,68.708,68.708,67.159,68.247,1016747,0
2010-03-17,68.407,69.481,68.306,69.369,741247,0
2010-03-18,69.21,70.469,69.119,70.383,1520067,0
2010-03-19,70.636,71.22,69.562,69.782,1262086,0
2010-03-22,69.403,69.941,68.508,69.756,648397,0
2010-03-23,69.823,69.823,68.583,69.721,551336,0
2010-03-24,69.463,70.383,69.354,69.581,343790,0
2010-03-25,70.082,70.887,69.003,69.085,724027,0
2010-03-26,69.369,70.125,67.318,67.712,1149417,0
2010-03-29,67.894,68.256,66.798,67.828,786319,0
2010-03-30,67.72,68.015,65.943,66.831,2411041,0
2010-03-31,66.629,67.142,65.986,66.514,1452824,0
2010-04-01,66.915,67.033,65.977,66.673,670512,0
2010-04-05,66.956,68.566,66.539,68.381,885284,0
2010-04-06,68.39,70.921,68.39,70.769,1684218,0
2010-04-07,70.652,71.211,69.305,69.839,1401115,0
2010-04-08,69.79,70.745,69.455,70.494,969011,0
2010-04-09,70.568,71.601,70.343,71.506,883384,0
2010-04-12,71.514,71.785,70.729,71.482,567766,0
2010-04-13,71.482,71.531,70.31,71.156,563056,0
2010-04-14,71.514,72.897,71.514,72.72,681880,0
2010-04-15,73.224,73.418,72.103,72.177,828665,0
2010-04-16,72.322,72.505,68.96,70.594,2539772,0
2010-04-19,70.729,72.766,69.314,70.469,2553197,0
2010-04-20,71.062,72.353,70.294,71.22,1578865,0
2010-04-21,71.499,73.316,71.299,72.296,1529311,0
2010-04-22,72.001,73.735,71.482,73.586,905603,0
2010-04-23,73.595,74.345,72.799,74.143,727067,0
2010-04-26,73.879,74.29,71.431,71.601,0,0
2010-04-27,71.22,72.313,69.983,70.461,1585193,0
2010-04-28,70.93,72.714,70.93,71.584,1273296,0
2010-04-29,72.729,75.22,72.554,74.943,1884401,0
2010-04-30,74.624,75.044,73.041,73.192,972370,0
2010-05-03,73.778,74.759,73.735,74.698,843475,0
2010-05-04,73.726,74.037,72.598,72.998,1239317,0
2010-05-05,72.512,74.171,71.768,73.242,860131,0
2010-05-06,72.923,74.081,67.546,70.611,2028567,0
2010-05-07,70.477,72.705,70.048,70.444,2461922,0
2010-05-10,73.803,74.574,72.361,74.122,1874270,0
2010-05-11,72.738,75.412,72.738,74.381,1381085,0
2010-05-12,74.926,76.081,74.414,75.989,970722,0
2010-05-13,75.714,76.643,75.354,75.595,827283,0
2010-05-14,74.969,75.077,72.169,73.108,1352064,0
2010-05-17,73.293,74.089,71.867,73.602,1093665,0
2010-05-18,74.147,74.213,69.664,70.057,2731523,0
2010-05-19,69.915,71.307,68.624,69.871,2441955,0
2010-05-20,68.708,69.156,66.764,66.781,1800643,0
2010-05-21,65.776,70.453,65.24,70.383,3054442,0
2010-05-24,70.19,70.469,68.088,68.206,2292017,0
2010-05-25,66.206,67.973,66.06,67.712,2227357,0
2010-05-26,68.615,69.147,67.125,67.301,2302780,0
2010-05-27,67.828,68.508,66.823,68.271,2083457,0
2010-05-28,68.323,68.592,66.086,66.398,1900011,0
2010-06-01,66.002,66.655,64.492,64.964,1728847,0
2010-06-02,65.376,66.798,65.064,66.755,1208693,0
2010-06-03,66.7,67.345,65.313,66.161,1425873,0
2010-06-04,64.978,65.218,62.959,63.144,1434385,0
2010-06-07,63.68,63.999,62.174,62.207,1528100,0
2010-06-08,62.425,64.361,62.096,64.176,1721608,0
2010-06-09,64.427,64.587,63.346,63.9,2260753,0
2010-06-10,64.484,66.01,64.395,65.894,1451421,0
2010-06-11,65.209,65.768,64.234,65.684,919556,0
2010-06-14,66.213,66.723,64.694,64.964,1333225,0
2010-06-15,65.726,66.7,65.13,66.496,1236567,0
2010-06-16,66.346,69.704,66.236,68.65,3022758,0
2010-06-17,69.529,76.242,69.354,74.858,7111508,0
2010-06-18,73.787,76.132,72.579,76.007,4450097,0
2010-06-21,75.647,80.423,75.647,79.141,3995753,0
2010-06-22,79,80.566,77.952,78.521,2191506,0
2010-06-23,78.789,79.392,75.832,76.267,2416632,0
2010-06-24,75.864,75.864,72.328,72.64,2625218,0
2010-06-25,73.284,74.926,73.108,74.046,1696863,0
2010-06-28,73.542,75.118,73.316,74.776,1364542,0
2010-06-29,73.61,74.615,71.969,72.305,1729991,0
2010-06-30,72.395,73.639,71.049,71.179,1197410,0
2010-07-01,71.181,73.559,70.55,73.066,2189117,0
2010-07-02,73.77,73.77,70.661,71.133,1064911,0
2010-07-06,72.605,73.461,71.165,72.027,1313371,0
2010-07-07,72.488,74.935,72.186,74.768,1391318,0
2010-07-08,75.261,75.906,73.091,74.255,1313000,0
2010-07-09,74.272,75.823,73.559,75.604,994313,0
2010-07-12,75.354,75.427,73.945,74.675,726073,0
2010-07-13,75.579,76.829,75.269,76.677,1062531,0
2010-07-14,76.066,76.377,74.524,75.361,787396,0
2010-07-15,75.361,75.696,73.276,74.388,711000,0
2010-07-16,73.368,73.695,71.641,71.833,1389169,0
2010-07-19,72.481,72.64,71.036,72.127,750278,0
2010-07-20,70.887,71.641,69.966,71.291,1656080,0
2010-07-21,72.72,74.784,69.42,69.966,1719344,0
2010-07-22,70.987,73.174,70.67,72.631,1082118,0
2010-07-23,72.598,75.403,72.069,75.044,1326640,0
2010-07-26,75.412,77.508,74.624,77.405,1113115,0
2010-07-27,78.076,78.319,75.16,75.285,741110,0
2010-07-28,75.261,75.864,73.316,73.595,634406,0
2010-07-29,74.155,74.557,71.657,72.897,1430911,0
2010-07-30,72.353,74.281,71.726,73.183,877513,0
2010-08-02,74.388,75.681,73.937,75.044,770349,0
2010-08-03,74.985,75.229,73.619,73.726,519674,0
2010-08-04,74.474,74.483,73.316,74.239,697652,0
2010-08-05,73.316,73.77,72.481,73.461,516113,0
2010-08-06,72.806,72.933,71.229,72.798,726715,0
2010-08-09,73.4,74.054,72.57,73.695,521057,0
2010-08-10,72.975,74.239,72.402,73.662,536486,0
2010-08-11,72.537,72.605,70.711,70.711,939301,0
2010-08-12,69.957,71.733,69.856,71.381,1137932,0
2010-08-13,71.539,72.127,71.062,71.514,1032635,0
2010-08-16,71.174,71.768,70.796,71.601,736962,0
2010-08-17,74.011,77.389,73.735,75.772,2284123,0
2010-08-18,75.412,76.377,74.515,75.454,1500021,0
2010-08-19,75.513,75.681,73.794,74.832,1189224,0
2010-08-20,74.13,75.327,73.778,75.211,802226,0
2010-08-23,75.169,76.167,74.332,74.388,579791,0
2010-08-24,73.309,74.072,72.923,73.208,727407,0
2010-08-25,73.015,73.619,71.759,72.738,740113,0
2010-08-26,72.933,74.104,72.438,72.605,547403,0
2010-08-27,73.023,73.778,72.043,73.55,523342,0
2010-08-30,73.032,73.032,71.181,71.181,559129,0
2010-08-31,71.057,72.506,70.7,71.757,859586,0
2010-09-01,72.144,73.636,72.136,73.309,893609,0
2010-09-02,73.803,73.979,72.814,73.133,808385,0
2010-09-03,73.971,74.524,73.469,74.515,571855,0
2010-09-07,73.81,74.072,70.947,70.971,964276,0
2010-09-08,70.987,72.888,70.987,71.608,733094,0
2010-09-09,72.888,74.072,72.42,73.074,775673,0
2010-09-10,73.669,73.669,71.802,72.537,477203,0
2010-09-13,74.081,74.147,72.998,74.063,709921,0
2010-09-14,73.988,74.104,72.481,73.653,583159,0
2010-09-15,73.316,73.494,72.227,73.233,750755,0
2010-09-16,73.084,73.084,72.119,72.83,380826,0
2010-09-17,73.208,73.595,72.481,72.649,900568,0
2010-09-20,72.949,79.603,72.546,76.25,2382578,0
2010-09-21,76.501,77.247,74.23,74.315,1270936,0
2010-09-22,74.046,76.191,73.233,74.524,1194179,0
2010-09-23,73.559,76.041,73.35,73.879,993662,0
2010-09-24,75.093,75.974,73.55,75.931,1272511,0
2010-09-27,72.152,72.79,70.383,70.585,2292484,0
2010-09-28,70.349,70.702,67.938,69.129,2376266,0
2010-09-29,68.607,69.305,68.105,68.549,1051181,0
2010-09-30,68.712,69.235,68.13,68.551,1302700,0
2010-10-01,69.598,70.374,67.87,68.633,842867,0
2010-10-04,68.642,69.217,67.998,68.836,915153,0
2010-10-05,69.832,71.44,69.003,69.621,1996707,0
2010-10-06,66.891,67.201,64.636,66.119,10238095,0
2010-10-07,65.842,66.143,63.816,64.411,19631489,0
2010-10-08,64.411,64.871,63.865,64.387,4309208,0
2010-10-11,64.37,65.218,64.275,64.703,2581027,0
2010-10-12,64.871,65.145,64.107,64.978,2686149,0
2010-10-13,65.393,65.508,64.167,64.334,2510580,0
2010-10-14,64.317,64.468,61.72,63.397,4475398,0
2010-10-15,64.016,64.041,61.595,63.029,3291481,0
2010-10-18,62.959,64.343,62.843,64.343,1853759,0
2010-10-19,63.622,64.668,63.204,63.453,2117295,0
2010-10-20,63.303,64.007,61.746,62.065,3990520,0
2010-10-21,62.617,62.617,60.354,61.134,2673434,0
2010-10-22,61.475,62.576,61.159,62.374,1997772,0
2010-10-25,62.784,62.828,61.914,62.492,1266705,0
2010-10-26,62.241,63.397,62.241,62.986,1426062,0
2010-10-27,62.524,63.78,62.464,62.801,1691187,0
2010-10-28,63.321,63.321,62.015,62.558,1230909,0
2010-10-29,62.311,62.689,61.582,62.629,1249880,0
2010-11-01,63.698,65.658,63.664,64.912,7442291,0
2010-11-02,65.569,65.569,64.399,65.064,2416746,0
2010-11-03,65.544,67.652,65.281,67.6,4798321,0
2010-11-04,68.35,69.712,67.521,69.119,2609804,0
2010-11-05,69.21,70.796,68.927,69.296,3256865,0
2010-11-08,68.827,69.217,68.323,68.891,1721493,0
2010-11-09,69.147,69.438,66.991,67.301,2370438,0
2010-11-10,67.762,69.322,67.345,68.927,11256458,0
2010-11-11,68.474,69.545,68.029,68.783,3113702,0
2010-11-12,68.323,68.701,67.494,67.854,2189465,0
2010-11-15,68.951,69.003,67.921,68.113,1123182,0
2010-11-16,67.635,68.015,66.01,66.831,1893442,0
2010-11-17,67.167,67.266,66.337,66.646,1512101,0
2010-11-18,67.385,67.6,65.088,65.173,4180499,0
2010-11-19,64.964,65.943,64.712,65.19,3543629,0
2010-11-22,64.468,65.4,64.083,64.404,3150701,0
2010-11-23,63.865,64.888,63.573,64.613,1921903,0
2010-11-24,64.947,65.296,64.083,64.788,981987,0
2010-11-26,64.234,65.014,63.9,64.058,393844,0
2010-11-29,63.397,64.836,63.136,64.51,892051,0
2010-11-30,64.441,64.689,63.659,64.484,1749602,0
2010-12-01,65.281,66.188,64.729,65.776,1328370,0
2010-12-02,65.894,67.661,65.759,67.57,1260649,0
2010-12-03,67.266,67.929,66.382,67.753,1013343,0
2010-12-06,67.512,67.736,66.572,66.732,675053,0
2010-12-07,67.033,67.746,66.311,66.588,900286,0
2010-12-08,66.7,68.692,66.565,68.157,2089147,0
2010-12-09,68.131,69.889,68.131,69.749,1351584,0
2010-12-10,70.277,72.227,70.233,71.238,2153364,0
2010-12-13,71.291,71.859,69.562,71.499,2055930,0
2010-12-14,71.449,72.001,69.941,70.268,978593,0
2010-12-15,69.966,70.469,68.592,68.818,998484,0
2010-12-16,68.864,69.885,67.961,69.118,1251369,0
2010-12-17,69.129,69.863,68.951,69.337,1262986,0
2010-12-20,69.504,70.965,69.305,70.686,1083105,0
2010-12-21,70.912,72.27,70.661,71.841,864330,0
2010-12-22,71.859,72.766,71.491,72.195,902239,0
2010-12-23,72.043,72.305,71.229,71.347,572809,0
2010-12-27,71.174,72.252,70.778,72.119,473251,0
2010-12-28,72.369,73.041,71.969,72.714,532621,0
2010-12-29,73.016,73.631,72.489,73.211,843526,0
2010-12-30,73.153,73.29,72.224,72.42,752703,0
2010-12-31,72.431,73.22,71.901,72.943,807206,0
2011-01-03,73.461,74.474,73.368,73.653,910025,0
2011-01-04,74.098,74.849,72.438,72.897,990396,0
2011-01-05,72.747,74.003,72.649,73.761,950143,0
2011-01-06,73.677,74.122,73.301,73.35,1009934,0
2011-01-07,73.559,73.896,71.742,72.747,1096590,0
2011-01-10,72.649,72.649,70.912,72.144,1101721,0
2011-01-11,72.529,73.628,72.169,72.663,1019653,0
2011-01-12,73.325,74.139,72.975,73.2,942938,0
2011-01-13,73.108,73.435,71.859,72.279,1374055,0
2011-01-14,72.119,73.259,71.088,72.378,2352369,0
2011-01-18,72.312,72.722,71.34,72.224,1647798,0
2011-01-19,71.964,73.299,71.964,72.471,1173557,0
2011-01-20,72.438,72.512,71.307,71.833,882808,0
2011-01-21,72.933,73.494,72.161,72.705,966714,0
2011-01-24,72.598,72.822,71.884,72.369,710403,0
2011-01-25,72.296,72.897,71.977,72.88,864757,0
2011-01-26,73.141,73.141,71.381,72.127,918041,0
2011-01-27,72.127,72.923,71.499,72.83,813406,0
2011-01-28,72.756,73.586,72.322,72.353,760449,0
2011-01-31,72.352,72.829,72.127,72.457,626771,0
2011-02-01,72.729,73.524,72.136,73.124,1040919,0
2011-02-02,72.85,73.443,72.25,72.663,586060,0
2011-02-03,72.401,73.061,72.141,72.65,502140,0
2011-02-04,72.731,73.315,72.048,73.307,679963,0
2011-02-07,73.166,74.072,73.1,73.726,579034,0
2011-02-08,73.922,74.707,73.524,74.675,749230,0
2011-02-09,74.252,75.351,73.83,74.379,743614,0
2011-02-10,73.991,74.05,73.12,73.83,612662,0
2011-02-11,73.348,76.152,73.348,75.289,1099102,0
2011-02-14,75.261,75.462,74.574,74.751,636656,0
2011-02-15,74.574,75.229,74.491,74.943,732122,0
2011-02-16,75.105,75.738,75.08,75.409,564446,0
2011-02-17,75.282,75.553,74.868,75.401,559562,0
2011-02-18,75.368,76.285,75.147,76.254,1028232,0
2011-02-22,75.333,75.782,74.363,75.08,947776,0
2011-02-23,75.088,75.586,74.184,74.65,971098,0
2011-02-24,75.055,75.055,73.476,74.006,1176424,0
2011-02-25,74.278,75.063,74.175,74.793,755399,0
2011-02-28,75.196,75.579,74.295,74.362,1045198,0
2011-03-01,74.777,74.777,72.785,72.799,1121698,0
2011-03-02,72.776,73.256,72.065,72.386,828381,0
2011-03-03,73.096,73.932,72.707,73.83,640177,0
2011-03-04,73.628,74.523,73.468,74.329,1172013,0
2011-03-07,74.464,74.81,73.12,73.541,803399,0
2011-03-08,73.805,75.991,73.805,75.833,873054,0
2011-03-09,75.68,75.782,74.937,75.579,450226,0
2011-03-10,74.945,75.097,73.687,74.033,813567,0
2011-03-11,73.46,74.734,73.46,74.067,580005,0
2011-03-14,73.645,74.135,73.189,73.965,1186428,0
2011-03-15,72.401,73.602,72.234,73.079,606761,0
2011-03-16,73.044,73.247,71.524,71.78,923771,0
2011-03-17,72.897,74.074,72.497,73.766,1101037,0
2011-03-18,74.868,75.316,73.331,73.956,1424432,0
2011-03-21,74.641,74.641,73.212,73.654,339027,0
2011-03-22,73.282,73.864,72.808,72.927,504461,0
2011-03-23,72.632,73.299,71.853,73.01,728465,0
2011-03-24,73.265,73.669,72.632,73.46,700330,0
2011-03-25,73.501,74.388,73.163,73.932,450220,0
2011-03-28,74.261,74.363,73.568,73.663,643345,0
2011-03-29,73.533,73.998,73.256,73.916,355034,0
2011-03-30,74.278,75.097,74.006,74.751,499710,0
2011-03-31,74.749,75.13,73.611,74.714,1078237,0
2011-04-01,75.25,75.983,74.945,75.746,1018870,0
2011-04-04,75.814,75.883,75.198,75.434,757302,0
2011-04-05,75.189,75.519,74.834,74.903,737575,0
2011-04-06,75.241,75.967,74.963,75.833,719836,0
2011-04-07,75.773,75.773,74.379,74.531,864955,0
2011-04-08,74.955,74.955,73.956,74.067,702898,0
2011-04-11,74.067,74.497,73.998,74.109,832161,0
2011-04-12,73.774,74.055,73.323,73.613,710276,0
2011-04-13,73.812,73.932,72.571,72.58,978020,0
2011-04-14,72.386,72.386,71.828,71.955,1086438,0
2011-04-15,72.2,72.394,71.466,72.081,1664662,0
2011-04-18,71.39,74.321,71.39,73.654,2005960,0
2011-04-19,73.991,74.209,72.117,72.141,884595,0
2011-04-20,72.943,73.079,71.964,72.48,1254107,0
2011-04-21,72.58,72.994,71.788,72.487,858154,0
2011-04-25,72.446,73.104,72.335,72.731,484148,0
2011-04-26,72.978,73.973,72.927,73.663,640253,0
2011-04-27,73.805,76.651,73.805,75.714,2040086,0
2011-04-28,75.452,75.637,74.523,75.088,948312,0
2011-04-29,75.07,75.165,74.531,74.635,550955,0
2011-05-02,74.76,74.76,73.998,74.101,951036,0
2011-05-03,73.928,74.821,73.495,74.745,1172861,0
2011-05-04,74.734,74.751,73.315,73.451,1218130,0
2011-05-05,73.127,73.375,72.539,72.762,781887,0
2011-05-06,73.434,73.622,72.651,72.992,740417,0
2011-05-09,73.052,73.146,72.529,73.044,467869,0
2011-05-10,73.212,74.126,72.994,74.126,506298,0
2011-05-11,73.8,74.148,73.535,73.774,590728,0
2011-05-12,73.762,74.312,73.339,74.085,663623,0
2011-05-13,74.148,74.32,72.557,72.957,2326382,0
2011-05-16,72.891,73.426,72.716,72.978,960961,0
2011-05-17,72.836,74.354,72.828,74.295,1089419,0
2011-05-18,74.182,75.494,73.978,75.485,958112,0
2011-05-19,75.741,75.928,74.95,75.305,898188,0
2011-05-20,75.137,75.323,74.208,74.354,923331,0
2011-05-23,73.595,74.693,73.543,73.721,680221,0
2011-05-24,74.148,74.182,72.879,73.826,964082,0
2011-05-25,73.477,73.877,73.077,73.426,887273,0
2011-05-26,73.426,73.816,72.744,73.357,671386,0
2011-05-27,73.698,74.625,73.588,74.6,628125,0
2011-05-31,75.347,75.475,74.427,75.185,1714629,0
2011-06-01,75.034,75.061,73.049,73.118,1211509,0
2011-06-02,73.169,73.987,72.855,73.588,939439,0
2011-06-03,72.762,73.543,72.497,73.041,765435,0
2011-06-06,72.855,73.049,72.036,72.182,1015764,0
2011-06-07,72.514,73.486,72.268,72.726,854866,0
2011-06-08,72.514,73.058,72.164,72.377,806186,0
2011-06-09,72.617,73.273,71.996,72.735,537498,0
2011-06-10,72.522,72.522,70.932,71.866,1254417,0
2011-06-13,72.045,72.803,71.373,72.514,1015606,0
2011-06-14,73.509,74.558,73.144,73.978,1085326,0
2011-06-15,73.452,73.793,72.78,73.255,1116579,0
2011-06-16,73.259,74.727,73.043,74.615,1309262,0
2011-06-17,75.281,75.315,74.124,74.941,1530761,0
2011-06-20,74.652,75.196,74.311,74.754,621045,0
2011-06-21,75.127,75.265,74.182,75.009,1007804,0
2011-06-22,74.837,75.119,74.277,74.345,1152515,0
2011-06-23,73.56,73.995,73.058,73.461,1307876,0
2011-06-24,73.622,73.834,72.609,72.644,4178274,0
2011-06-27,72.564,74.592,72.564,73.834,1099286,0
2011-06-28,73.995,73.995,72.949,73.579,781636,0
2011-06-29,74.011,74.728,73.093,74.6,1116228,0
2011-06-30,74.704,75.184,74.227,74.879,684979,0
2011-07-01,74.923,75.886,74.737,75.8,602417,0
2011-07-05,75.564,75.564,74.394,74.923,706466,0
2011-07-06,74.745,75.613,74.264,75.293,780715,0
2011-07-07,75.851,76.627,75.8,75.979,968582,0
2011-07-08,74.99,75.305,74.285,74.55,1140700,0
2011-07-11,73.758,74.345,73.161,73.366,996583,0
2011-07-12,74.208,75.171,73.869,74.455,1810367,0
2011-07-13,74.872,75.102,74.038,74.141,1218543,0
2011-07-14,74.465,74.465,72.828,73.22,1267375,0
2011-07-15,73.509,73.631,72.573,72.846,1140661,0
2011-07-18,72.6,72.923,71.816,72.24,951234,0
2011-07-19,72.478,74.022,72.252,73.903,1182934,0
2011-07-20,74.345,74.923,73.161,74.191,1132693,0
2011-07-21,74.72,75.485,74.465,75.409,1428032,0
2011-07-22,75.503,75.919,74.243,75.843,1143707,0
2011-07-25,75.085,75.877,74.984,75.393,1184200,0
2011-07-26,75.475,76.102,75.037,75.14,739840,0
2011-07-27,74.898,75.358,74.115,74.191,875178,0
2011-07-28,74.282,74.829,73.404,73.492,574679,0
2011-07-29,72.979,73.69,72.56,73.43,866871,0
2011-08-01,74.182,74.754,72.923,74.497,1531014,0
2011-08-02,74.013,74.238,72.845,72.888,1274136,0
2011-08-03,72.94,73.298,71.144,71.792,1907000,0
2011-08-04,71.309,71.489,68.781,69.03,1811567,0
2011-08-05,69.717,69.797,66.659,66.959,3851945,0
2011-08-08,65.618,66.937,61.609,61.779,2401073,0
2011-08-09,62.859,64.468,60.127,64.288,2915831,0
2011-08-10,62.818,62.818,59.854,59.93,2471377,0
2011-08-11,60.373,64.215,60.373,63.445,1929274,0
2011-08-12,63.848,64.7,61.966,62.183,1856561,0
2011-08-15,62.818,63.702,62.731,63.684,1037765,0
2011-08-16,62.944,63.693,62.17,62.706,906914,0
2011-08-17,63,64.056,62.878,63.28,818093,0
2011-08-18,61.512,61.864,60.465,60.929,1831417,0
2011-08-19,59.623,61.65,59.434,59.478,1371810,0
2011-08-22,60.619,60.85,59.399,59.57,1071769,0
2011-08-23,59.889,61.804,58.944,61.795,1396810,0
2011-08-24,61.617,63.395,61.297,63.144,1259406,0
2011-08-25,64.417,65.561,61.771,62.285,1953387,0
2011-08-26,61.924,63.722,60.903,63.334,1221294,0
2011-08-29,63.961,65.464,63.807,65.414,1084065,0
2011-08-30,65.086,65.456,63.944,64.872,1292449,0
2011-08-31,65.531,66.025,64.696,65.366,1065837,0
2011-09-01,65.382,65.62,63.848,63.903,1083786,0
2011-09-02,62.509,63.56,62.015,62.118,1071518,0
2011-09-06,60.413,61.555,59.949,61.529,1078203,0
2011-09-07,62.58,65.406,62.087,64.951,1317084,0
2011-09-08,64.237,64.572,62.707,62.954,1079541,0
2011-09-09,62.148,62.869,60.533,60.576,1784848,0
2011-09-12,59.707,62.698,59.707,62.166,1427439,0
2011-09-13,62.433,63.617,61.918,62.456,957693,0
2011-09-14,62.896,63.515,61.574,62.672,1542342,0
2011-09-15,63.413,64.133,63.109,64.124,1088913,0
2011-09-16,64.402,64.441,62.654,63.712,1434200,0
2011-09-19,62.629,62.663,61.437,61.881,1082305,0
2011-09-20,62.277,62.931,61.608,61.718,987276,0
2011-09-21,61.932,62.139,58.669,58.676,1305123,0
2011-09-22,57.473,58.979,57.061,58.341,1982520,0
2011-09-23,58.127,59.355,58.127,59.298,1745209,0
2011-09-26,59.983,63.205,59.968,63.059,1480069,0
2011-09-27,64.269,64.477,62.064,62.509,1237513,0
2011-09-28,62.552,62.843,60.302,60.388,1247812,0
2011-09-29,61.727,62.639,60.206,61.908,1147572,0
2011-09-30,61.114,62.018,60.065,60.065,1235520,0
2011-10-03,59.854,61.007,58.857,58.876,1434859,0
2011-10-04,58.074,60.172,57.053,60.008,1936877,0
2011-10-05,59.983,60.44,58.645,60.206,1182502,0
2011-10-06,60.129,62.689,59.499,62.62,989843,0
2011-10-07,63.051,63.109,60.767,60.85,1466210,0
2011-10-10,62.347,63.541,61.727,63.541,902328,0
2011-10-11,62.57,63.747,61.881,63.507,909501,0
2011-10-12,64.177,65.972,64.159,65.219,1321451,0
2011-10-13,64.52,65.92,62.954,65.21,1552713,0
2011-10-14,66.161,66.487,64.229,65.061,1404190,0
2011-10-17,64.492,64.752,63.18,63.369,1406803,0
2011-10-18,63.617,66.867,63.413,66.223,1228290,0
2011-10-19,64.632,64.645,60.327,62.543,5124336,0
2011-10-20,63.43,63.816,61.357,63.136,1921057,0
2011-10-21,63.739,64.477,63.215,64.394,2943102,0
2011-10-24,64.639,65.895,64.229,65.724,1181353,0
2011-10-25,65.311,65.522,64.244,64.411,1176256,0
2011-10-26,65.517,66.083,64.682,65.757,950676,0
2011-10-27,68.067,68.756,66.342,68.085,1601318,0
2011-10-28,67.742,68.164,66.908,67.278,887108,0
2011-10-31,67.017,67.017,65.381,65.398,1458792,0
2011-11-01,63.298,63.88,61.988,62.125,1649363,0
2011-11-02,63.437,63.704,62.302,62.836,2771755,0
2011-11-03,63.784,63.82,61.434,62.839,2752139,0
2011-11-04,62.317,62.415,61.501,61.952,1300297,0
2011-11-07,61.95,62.407,61.357,61.65,1539870,0
2011-11-08,62.339,63.617,61.727,63.437,1324971,0
2011-11-09,61.796,62.125,60.399,60.634,2057494,0
2011-11-10,61.451,62.354,61.017,62.179,1508950,0
2011-11-11,63.074,63.862,62.909,63.507,1155623,0
2011-11-14,62.963,63.035,61.485,61.873,831425,0
2011-11-15,61.582,62.742,61.537,62.517,948535,0
2011-11-16,61.804,63.43,61.617,61.813,1043697,0
2011-11-17,61.745,62.869,60.791,61.074,949832,0
2011-11-18,61.563,61.858,61.128,61.659,650285,0
2011-11-21,60.816,61.128,59.765,60.227,1041050,0
2011-11-22,59.999,60.582,59.619,59.783,775131,0
2011-11-23,59.338,59.375,57.889,57.934,1268275,0
2011-11-25,57.934,59.019,57.77,58.169,352220,0
2011-11-28,60.287,60.392,58.63,59.166,898805,0
2011-11-29,59.366,59.975,58.95,59.331,888430,0
2011-11-30,61.601,63.49,60.771,63.349,1675903,0
2011-12-01,63.246,63.646,62.44,63.288,1135149,0
2011-12-02,64.01,65.094,63.889,64.132,1025473,0
2011-12-05,65.121,65.746,64.793,65.572,1291307,0
2011-12-06,65.251,65.879,64.635,65.183,1020911,0
2011-12-07,64.584,65.202,63.768,64.793,1868447,0
2011-12-08,64.252,64.419,62.265,62.464,1406253,0
2011-12-09,63.106,63.775,62.918,63.377,1015651,0
2011-12-12,62.354,62.762,61.805,62.37,895561,0
2011-12-13,63.005,63.385,61.101,61.607,1143394,0
2011-12-14,61.319,62.621,61.199,61.824,1286815,0
2011-12-15,62.881,62.881,61.96,62.274,840844,0
2011-12-16,62.786,64.113,62.648,63.151,1642797,0
2011-12-19,63.413,63.453,61.642,61.893,565599,0
2011-12-20,63.013,65.357,62.968,65.193,1339470,0
2011-12-21,65.104,66.034,64.758,65.825,873528,0
2011-12-22,65.833,66.745,65.659,66.439,800412,0
2011-12-23,66.555,66.909,65.965,66.745,420970,0
2011-12-27,66.39,67.136,66.209,66.483,394711,0
2011-12-28,66.745,66.788,65.659,65.798,461561,0
2011-12-29,66.135,66.823,65.894,66.788,428895,0
2011-12-30,66.952,66.952,66.191,66.267,450210,0
2012-01-03,67.58,68.335,67.118,67.744,922629,0
2012-01-04,67.291,68.154,66.685,67.734,706531,0
2012-01-05,67.379,68.959,66.961,68.775,885314,0
2012-01-06,68.576,69.374,67.889,68.968,931880,0
2012-01-09,67.571,69.183,67.413,69.124,1501852,0
2012-01-10,69.427,70.27,69.079,69.566,1177151,0
2012-01-11,69.513,70.034,68.568,69.975,872762,0
2012-01-12,70.27,70.833,69.226,70.703,1167114,0
2012-01-13,70.14,71.866,69.513,71.476,1480941,0
2012-01-17,70.035,71.623,67.813,70.351,1891449,0
2012-01-18,70.487,71.095,69.602,70.94,900437,0
2012-01-19,70.79,71.095,69.913,70.999,804245,0
2012-01-20,71.031,71.155,70.207,70.94,741537,0
2012-01-23,70.999,72.023,70.678,71.204,591737,0
2012-01-24,70.712,71.041,70.225,70.912,732916,0
2012-01-25,70.703,71.424,70.018,71.181,720000,0
2012-01-26,71.616,71.616,68.714,69.566,814684,0
2012-01-27,69.183,69.984,69.028,69.54,615441,0
2012-01-30,68.95,69.602,68.854,69.341,487900,0
2012-01-31,69.739,70.246,69.004,69.22,578315,0
2012-02-01,69.54,70.444,69.279,69.626,814352,0
2012-02-02,69.836,70.298,69.383,69.921,412120,0
2012-02-03,70.999,71.875,70.79,71.572,709499,0
2012-02-06,71.155,71.398,70.07,70.305,542574,0
2012-02-07,70.01,71.033,69.967,70.632,474561,0
2012-02-08,70.746,71.115,70.246,70.931,458901,0
2012-02-09,71.134,71.217,69.932,70.151,557420,0
2012-02-10,69.029,69.529,68.916,69.276,469029,0
2012-02-13,69.957,70.354,69.653,70.018,537450,0
2012-02-14,69.793,70.454,69.07,70.339,866416,0
2012-02-15,70.616,70.922,70.176,70.3,840758,0
2012-02-16,70.289,71.181,70.025,71.068,713574,0
2012-02-17,71.42,72.306,70.941,71.981,786984,0
2012-02-21,72.197,72.266,71.213,71.745,509283,0
2012-02-22,71.781,71.781,70.089,70.192,569835,0
2012-02-23,70.134,71.376,69.836,71.281,509374,0
2012-02-24,71.394,71.394,70.404,70.982,464859,0
2012-02-27,70.561,71.647,70.125,71.464,517009,0
2012-02-28,71.456,71.456,70.544,71.052,490433,0
2012-02-29,71.181,71.64,70.678,70.851,801788,0
2012-03-01,71.125,71.524,70.73,71.125,721446,0
2012-03-02,71.177,71.281,70.412,70.561,341896,0
2012-03-05,70.228,70.44,69.73,70.151,495385,0
2012-03-06,69.802,69.887,68.829,68.925,684679,0
2012-03-07,68.925,70.098,68.925,69.905,401830,0
2012-03-08,70.459,70.798,69.932,70.632,391424,0
2012-03-09,70.684,71.578,70.431,71.226,441077,0
2012-03-12,71.088,71.226,70.395,71.052,406666,0
2012-03-13,71.596,73.497,71.411,73.329,742398,0
2012-03-14,73.373,73.836,71.954,72.813,901007,0
2012-03-15,73.057,74.423,72.629,74.379,637454,0
2012-03-16,74.748,75.465,74.136,75.027,1035172,0
2012-03-19,75.01,76.286,74.336,75.85,669894,0
2012-03-20,75.413,76.148,74.825,75.526,811415,0
2012-03-21,75.187,75.648,74.52,74.843,763587,0
2012-03-22,74.266,74.73,73.845,74.414,687645,0
2012-03-23,74.573,75.238,74.099,75.177,552980,0
2012-03-26,75.465,76.104,75.187,75.842,831413,0
2012-03-27,75.999,76.008,75.221,75.272,499323,0
2012-03-28,75.397,76.498,75.08,76.411,658568,0
2012-03-29,75.842,75.982,74.94,75.797,556048,0
2012-03-30,76.305,76.305,75.501,76.071,621158,0
2012-04-02,75.754,76.899,75.387,76.176,568733,0
2012-04-03,76.104,76.305,75.623,76.2,774036,0
2012-04-04,75.501,76.176,75.177,75.587,468798,0
2012-04-05,75.352,76.077,75.202,75.964,382131,0
2012-04-09,74.783,75.221,74.336,74.678,464649,0
2012-04-10,74.678,74.94,73.426,73.504,748621,0
2012-04-11,74.371,74.86,74.084,74.511,736370,0
2012-04-12,74.598,75.63,74.494,75.587,507248,0
2012-04-13,75.491,75.72,73.924,73.924,671257,0
2012-04-16,74.652,75.999,73.985,74.967,1074360,0
2012-04-17,75.72,76.664,75.376,76.461,995257,0
2012-04-18,76.017,76.833,75.989,76.253,997324,0
2012-04-19,76.395,76.76,75.587,76.13,1138505,0
2012-04-20,76.479,76.805,76.228,76.516,1062998,0
2012-04-23,75.614,75.973,74.766,75.114,730859,0
2012-04-24,75.124,76.286,74.949,75.834,570587,0
2012-04-25,76.35,76.778,75.553,76.269,411252,0
2012-04-26,76.095,76.611,75.728,76.489,528709,0
2012-04-27,76.867,77.051,75.999,76.507,622464,0
2012-04-30,76.35,76.585,75.37,75.535,755299,0
2012-05-01,75.648,76.62,75.207,76.047,808498,0
2012-05-02,75.658,76.157,75.062,75.868,572336,0
2012-05-03,75.905,76.197,75.003,75.278,520420,0
2012-05-04,74.976,75.281,74.423,74.913,574898,0
2012-05-07,74.659,76.176,74.659,75.788,557253,0
2012-05-08,75.509,75.876,74.766,75.526,643157,0
2012-05-09,74.678,74.853,73.75,74.023,581104,0
2012-05-10,74.987,75.507,74.351,74.624,589759,0
2012-05-11,73.883,74.969,72.839,74.245,616035,0
2012-05-14,73.336,74.092,73.171,73.407,611864,0
2012-05-15,73.286,73.802,72.621,72.689,877269,0
2012-05-16,73.102,73.67,72.242,72.261,586236,0
2012-05-17,72.191,72.297,71.115,71.125,654580,0
2012-05-18,71.348,71.764,70.43,70.669,576696,0
2012-05-21,70.905,71.507,70.45,71.394,527038,0
2012-05-22,71.515,72.496,71.213,71.446,551777,0
2012-05-23,71.019,71.764,70.607,71.348,1368767,0
2012-05-24,71.682,71.719,70.801,71.138,974186,0
2012-05-25,71.164,72.055,71.019,71.64,679997,0
2012-05-29,72.258,72.655,71.455,72.585,650662,0
2012-05-30,72.214,72.214,71.233,71.455,614789,0
2012-05-31,71.455,72.48,70.916,71.808,744128,0
2012-06-01,70.483,70.633,68.92,69.379,878983,0
2012-06-04,69.592,69.592,68.162,68.302,692951,0
2012-06-05,67.994,69.167,67.922,67.977,829377,0
2012-06-06,68.479,69.237,68.044,69.237,922862,0
2012-06-07,70.349,70.925,69.67,69.846,802530,0
2012-06-08,69.494,70.579,69.237,70.579,475222,0
2012-06-11,71.269,71.323,69.009,69.051,448441,0
2012-06-12,69.114,70.19,68.594,70.156,464731,0
2012-06-13,69.767,70.766,69.405,69.705,610309,0
2012-06-14,69.891,70.916,69.742,70.88,727955,0
2012-06-15,71.093,71.682,70.561,71.561,821209,0
2012-06-18,71.241,71.729,70.889,71.313,363346,0
2012-06-19,71.561,72.118,71.155,71.895,613369,0
2012-06-20,71.895,72.337,71.102,72.152,488568,0
2012-06-21,72.381,72.781,70.552,70.633,514038,0
2012-06-22,71.223,71.774,70.792,71.49,470174,0
2012-06-25,70.43,70.749,69.813,70.19,485104,0
2012-06-26,70.43,70.851,69.83,70.476,516327,0
2012-06-27,70.633,71.648,70.198,71.49,339956,0
2012-06-28,71.083,71.533,70.149,71.384,545332,0
2012-06-29,72.69,73.387,72.09,72.912,720859,0
2012-07-02,73.326,73.759,72.762,73.68,475305,0
2012-07-03,73.424,74.58,73.378,74.528,336557,0
2012-07-05,74.281,74.826,73.697,74.023,545811,0
2012-07-06,73.378,74.173,73.035,74.069,618568,0
2012-07-09,74.096,74.298,73.387,73.892,375487,0
2012-07-10,74.173,74.475,72.671,72.965,311068,0
2012-07-11,72.822,74.209,72.822,73.892,585969,0
2012-07-12,73.583,73.583,72.663,72.734,749642,0
2012-07-13,73.026,74.165,72.814,74.156,837164,0
2012-07-16,74.088,74.614,73.451,73.777,505987,0
2012-07-17,73.997,75.763,73.997,75.701,876435,0
2012-07-18,75.701,77.317,75.367,76.752,1049649,0
2012-07-19,76.76,77.045,75.922,76.486,605366,0
2012-07-20,76.002,76.374,74.924,75.03,749627,0
2012-07-23,73.971,74.669,73.856,74.343,711914,0
2012-07-24,74.227,74.749,73.664,74.58,485691,0
2012-07-25,74.934,75.092,73.989,74.528,792753,0
2012-07-26,75.763,76.038,75.182,75.604,466752,0
2012-07-27,75.958,76.805,75.507,76.338,443101,0
2012-07-30,76.108,76.646,75.816,76.089,312870,0
2012-07-31,75.984,76.301,75.579,75.798,501991,0
2012-08-01,76.047,76.241,75.446,75.499,779623,0
2012-08-02,74.943,75.039,73.768,74.624,459036,0
2012-08-03,75.826,77.573,75.648,77.195,915331,0
2012-08-06,77.69,77.708,76.425,76.533,539264,0
2012-08-07,76.936,77.504,76.61,76.876,350573,0
2012-08-08,76.486,76.824,76.215,76.61,327790,0
2012-08-09,76.461,76.894,76.187,76.646,310448,0
2012-08-10,76.374,76.576,75.992,76.524,195330,0
2012-08-13,76.505,76.524,75.729,76.258,264848,0
2012-08-14,76.47,76.639,75.976,76.125,260483,0
2012-08-15,75.958,76.735,75.931,76.533,186819,0
2012-08-16,76.505,76.797,76.267,76.682,243321,0
2012-08-17,76.824,77.123,76.505,77.07,391298,0
2012-08-20,76.717,77.44,76.717,77.431,410180,0
2012-08-21,77.617,77.723,76.542,76.852,336346,0
2012-08-22,76.804,76.999,76.189,76.491,342381,0
2012-08-23,76.338,76.477,75.394,75.499,319704,0
2012-08-24,75.446,75.976,75.136,75.826,328731,0
2012-08-27,77.812,79.913,77.767,79.314,4197837,0
2012-08-28,79.056,79.428,77.794,78.076,3006880,0
2012-08-29,78.076,78.353,77.935,78.166,2278658,0
2012-08-30,78.056,78.193,77.105,77.434,1870185,0
2012-08-31,78.085,78.085,77.222,77.347,869665,0
2012-09-04,77.265,77.88,76.85,77.827,679782,0
2012-09-05,77.943,78.949,77.872,78.637,1612224,0
2012-09-06,78.931,80.115,78.921,79.972,1203771,0
2012-09-07,80.151,80.909,79.955,80.765,991873,0
2012-09-10,79.526,80.72,79.526,80.495,972116,0
2012-09-11,80.712,82.091,80.523,81.67,1362777,0
2012-09-12,81.756,82.278,81.566,81.981,1006156,0
2012-09-13,82.311,84.004,81.433,83.419,1837389,0
2012-09-14,83.515,84.769,83.309,84.378,1899520,0
2012-09-17,84.078,84.316,83.551,83.739,935890,0
2012-09-18,83.844,83.942,83.354,83.595,530961,0
2012-09-19,83.578,84.137,83.291,83.908,669503,0
2012-09-20,83.089,84.04,82.8,83.966,1065396,0
2012-09-21,85.108,85.196,84.238,84.548,2039800,0
2012-09-24,83.889,85.258,83.825,84.848,862973,0
2012-09-25,85.036,85.427,84.254,84.254,933884,0
2012-09-26,84.28,84.413,83.328,83.692,1141528,0
2012-09-27,84.261,84.413,83.409,84.05,711276,0
2012-09-28,83.916,85.117,83.523,84.699,1202488,0
2012-10-01,85.065,86.282,84.921,85.136,948444,0
2012-10-02,85.509,85.518,84.574,85.117,573214,0
2012-10-03,85.225,86.525,85.017,86.246,1431407,0
2012-10-04,86.364,87.351,86.229,87.297,1009392,0
2012-10-05,87.758,88.108,87.209,87.683,688908,0
2012-10-08,87.209,87.403,86.835,87.209,427449,0
2012-10-09,86.996,87.129,86.246,86.32,694823,0
2012-10-10,87.288,88.011,86.647,87.787,1133438,0
2012-10-11,88.134,88.249,87.439,87.57,710667,0
2012-10-12,87.209,87.244,85.196,85.732,1227969,0
2012-10-15,86.237,87.2,85.893,86.761,740718,0
2012-10-16,87.129,87.439,86.184,86.685,1205123,0
2012-10-17,88.162,92.413,88.09,91.739,2654997,0
2012-10-18,91.277,93.752,90.367,93.343,1805137,0
2012-10-19,93.02,93.094,91.623,92.302,1488198,0
2012-10-22,92.405,93.094,92.255,93.068,842301,0
2012-10-23,91.961,92.656,91.642,92.469,1268640,0
2012-10-24,92.088,93.55,92.079,92.901,1087998,0
2012-10-25,93.465,93.634,92.386,92.759,759701,0
2012-10-26,92.751,93.122,91.712,92.068,786939,0
2012-10-31,92.479,93.01,91.098,92.656,1934046,0
2012-11-01,92.806,93.193,91.917,93.02,1292584,0
2012-11-02,93.353,93.409,91.933,92.162,1294485,0
2012-11-05,91.659,92.125,90.536,91.873,698253,0
2012-11-06,92.061,93.232,91.836,93.183,908702,0
2012-11-07,92.042,92.042,89.256,89.868,1377714,0
2012-11-08,90.03,90.501,89.167,89.167,784244,0
2012-11-09,88.502,89.15,88.116,88.197,1288089,0
2012-11-12,88.473,89.201,88.045,88.971,723157,0
2012-11-13,88.528,88.802,87.137,87.334,1308818,0
2012-11-14,87.646,87.707,85.356,85.587,1166226,0
2012-11-15,85.669,86.237,85.242,85.811,1381343,0
2012-11-16,85.855,86.675,85.187,86.423,1101946,0
2012-11-19,87.342,87.843,86.727,87.386,792692,0
2012-11-20,87.226,88.019,86.566,87.655,715367,0
2012-11-21,87.579,87.655,86.736,87.486,412435,0
2012-11-23,87.892,88.71,87.758,88.71,226946,0
2012-11-26,88.249,88.51,87.57,88.035,664547,0
2012-11-27,88.011,88.296,87.12,87.805,727828,0
2012-11-28,87.421,87.646,86.397,87.476,778616,0
2012-11-29,88.014,88.245,86.974,87.19,740233,0
2012-11-30,87.323,87.789,86.901,87.609,825403,0
2012-12-03,87.76,87.987,86.891,87.117,560993,0
2012-12-04,87.143,87.53,86.085,86.194,1002858,0
2012-12-05,86.536,86.955,85.771,86.346,842838,0
2012-12-06,86.355,87.385,86.194,87.259,1041930,0
2012-12-07,87.269,87.619,86.823,87.53,636872,0
2012-12-10,87.269,89.107,86.992,87.846,807622,0
2012-12-11,88.048,88.293,87.411,87.676,763811,0
2012-12-12,87.798,88.633,87.505,87.95,1057954,0
2012-12-13,88.443,88.918,87.637,88.075,801638,0
2012-12-14,87.59,87.978,87.538,87.77,998519,0
2012-12-17,88.048,89.779,87.684,89.544,1525149,0
2012-12-18,89.674,90.747,89.26,90.747,2099802,0
2012-12-19,90.37,91.107,89.96,90.2,775937,0
2012-12-20,90.2,90.917,90.065,90.659,729670,0
2012-12-21,89.608,90.166,89.17,89.52,1889199,0
2012-12-24,89.26,89.323,88.669,88.88,258595,0
2012-12-26,89.231,89.374,88.139,88.633,442094,0
2012-12-27,88.784,88.858,86.955,88.085,643332,0
2012-12-28,87.411,88.235,87.394,87.449,616354,0
2012-12-31,87.368,88.301,87.047,88.274,700317,0
2013-01-02,89.94,90.567,89.279,90.567,786246,0
2013-01-03,90.496,90.784,89.807,90.659,810912,0
2013-01-04,90.72,92.21,90.54,92.153,950424,0
2013-01-07,91.878,91.913,90.961,91.851,683054,0
2013-01-08,91.608,91.814,90.891,91.751,923822,0
2013-01-09,91.878,92.479,91.688,92.153,538966,0
2013-01-10,92.733,93.077,92.144,92.814,760640,0
2013-01-11,92.562,93.059,91.688,92.552,686994,0
2013-01-14,92.366,92.621,91.456,92.144,639086,0
2013-01-15,91.716,92.973,91.402,92.741,1300072,0
2013-01-16,93.455,93.455,91.947,92.248,1212525,0
2013-01-17,92.431,92.796,92.012,92.63,1190559,0
2013-01-18,93.001,93.077,92.065,92.597,1059157,0
2013-01-22,92.386,93.966,92.386,93.911,1437209,0
2013-01-23,93.762,93.966,93.122,93.324,776407,0
2013-01-24,93.409,94.053,92.991,93.241,594489,0
2013-01-25,93.55,93.615,92.562,93.213,652250,0
2013-01-28,93.222,93.232,92.413,92.451,997724,0
2013-01-29,92.431,92.787,92.088,92.714,949931,0
2013-01-30,92.63,92.806,91.751,92.621,1303694,0
2013-01-31,92.21,92.319,91.284,92.057,1258856,0
2013-02-01,92.386,93.353,92.039,93.156,805279,0
2013-02-04,92.63,92.768,91.831,92.065,582003,0
2013-02-05,92.405,93.79,92.03,93.641,862622,0
2013-02-06,92.936,93.353,92.685,93.268,655688,0
2013-02-07,92.919,93.52,92.319,93.04,556299,0
2013-02-08,93.094,93.713,92.882,93.579,455274,0
2013-02-11,93.166,93.55,92.991,93.446,522309,0
2013-02-12,93.55,94.73,93.418,94.529,729055,0
2013-02-13,94.743,94.905,93.598,93.826,736455,0
2013-02-14,93.437,94.053,93.249,93.762,885685,0
2013-02-15,94.108,94.22,93.222,93.976,712964,0
2013-02-19,94.117,94.933,94.015,94.826,1310283,0
2013-02-20,94.493,94.599,93.713,93.807,743010,0
2013-02-21,93.624,93.94,92.312,92.413,721702,0
2013-02-22,92.91,93.883,92.533,93.883,777134,0
2013-02-25,94.34,94.671,91.251,91.313,1062762,0
2013-02-26,91.662,91.92,90.434,91.483,844835,0
2013-02-27,91.439,92.23,90.811,92.021,698540,0
2013-02-28,91.858,92.768,91.659,92.144,821696,0
2013-03-01,91.696,92.852,91,92.666,683214,0
2013-03-04,92.22,93.287,92.22,93.203,595081,0
2013-03-05,93.55,94.033,93.363,93.56,879264,0
2013-03-06,93.958,94.043,93.287,93.713,870324,0
2013-03-07,93.826,93.976,93.372,93.835,669703,0
2013-03-08,94.389,94.419,93.53,93.835,617254,0
2013-03-11,93.853,94.072,93.641,94.033,731110,0
2013-03-12,93.694,94.053,93.684,93.948,1095905,0
2013-03-13,94.005,94.155,93.579,94.072,526365,0
2013-03-14,94.257,94.569,94.091,94.473,438376,0
2013-03-15,94.454,94.644,93.883,94.19,1073212,0
2013-03-18,93.958,94.419,92.514,93.241,704861,0
2013-03-19,93.54,93.893,92.64,92.824,960647,0
2013-03-20,93.382,93.409,92.695,93.222,1110225,0
2013-03-21,92.787,93.193,92.505,92.685,606542,0
2013-03-22,92.936,93.122,92.552,93.077,637727,0
2013-03-25,93.493,93.54,92.611,92.787,647658,0
2013-03-26,93.232,93.249,92.376,92.579,942872,0
2013-03-27,92.065,93.156,91.877,93.094,539205,0
2013-03-28,93.343,93.588,90.946,93.114,787397,0
2013-04-01,93.128,93.128,92.125,92.514,473972,0
2013-04-02,92.91,92.991,91.877,92.135,975620,0
2013-04-03,92.21,92.21,90.821,91,708784,0
2013-04-04,91.281,92.065,91.119,91.714,585758,0
2013-04-05,90.359,91.444,90.162,91.342,1249008,0
2013-04-08,91.272,91.334,90.64,91.245,1255751,0
2013-04-09,91.171,92.91,91.1,92.787,981112,0
2013-04-10,93.077,94.409,92.814,94.311,718803,0
2013-04-11,94.293,94.998,94.19,94.691,697343,0
2013-04-12,91.614,93.437,90.205,90.477,2752809,0
2013-04-15,90.261,90.683,88.78,88.78,1630168,0
2013-04-16,88.536,89.04,88.149,88.886,1629068,0
2013-04-17,88.048,88.285,87.039,87.145,978012,0
2013-04-18,87.3,88.418,86.362,88.065,1397598,0
2013-04-19,88.399,89.306,87.986,89.132,1013084,0
2013-04-22,89.259,89.331,88.474,89.068,682195,0
2013-04-23,89.521,89.992,88.96,89.863,662900,0
2013-04-24,90.025,90.288,89.683,90.188,626867,0
2013-04-25,90.424,90.711,90.116,90.34,836571,0
2013-04-26,90.325,90.604,89.973,90.098,663482,0
2013-04-29,90.376,90.668,89.791,90.088,468218,0
2013-04-30,90.033,90.604,89.391,90.442,728472,0
2013-05-01,90.144,90.386,89.667,89.846,810791,0
2013-05-02,90,91.298,89.772,90.64,794650,0
2013-05-03,91.226,91.532,90.711,90.956,465714,0
2013-05-06,90.946,91.56,90.874,91.369,312581,0
2013-05-07,91.614,92.396,91.406,92.338,555580,0
2013-05-08,92.376,93.268,92.065,93.138,451114,0
2013-05-09,93.122,93.409,92.733,93.03,523701,0
2013-05-10,93.241,93.588,92.814,93.437,415006,0
2013-05-13,93.122,93.78,92.981,93.268,422840,0
2013-05-14,93.343,93.873,93.183,93.863,679244,0
2013-05-15,93.409,95.534,93.409,95.104,641166,0
2013-05-16,94.798,95.352,94.184,94.493,667931,0
2013-05-17,94.559,95.745,94.559,95.619,588493,0
2013-05-20,95.476,95.973,95.17,95.706,443992,0
2013-05-21,95.678,96.282,95.486,95.907,538754,0
2013-05-22,95.802,96.946,94.311,94.473,689286,0
2013-05-23,93.921,94.671,93.655,94.108,516139,0
2013-05-24,93.684,94.539,93.174,94.511,427504,0
2013-05-28,95.352,96.196,95.228,95.745,538954,0
2013-05-29,95.362,96.137,95.238,95.668,821490,0
2013-05-30,96.127,96.743,95.505,96.311,483064,0
2013-05-31,96.117,96.577,95.312,95.312,731710,0
2013-06-03,95.553,96.052,94.885,95.954,900428,0
2013-06-04,95.935,96.55,94.493,94.752,1398564,0
2013-06-05,94.34,94.836,93.268,93.392,760545,0
2013-06-06,92.945,93.382,91.47,93.287,1134308,0
2013-06-07,93.723,94.34,93.334,94.257,446249,0
2013-06-10,94.529,94.875,94.145,94.483,699529,0
2013-06-11,93.723,94.21,93.094,93.493,981790,0
2013-06-12,93.94,94.257,92.733,92.733,733006,0
2013-06-13,92.751,94.184,92.283,94.1,607750,0
2013-06-14,94.951,94.951,92.964,93.138,599702,0
2013-06-17,93.902,93.958,93.166,93.624,585250,0
2013-06-18,93.615,95.13,93.001,94.617,1606053,0
2013-06-19,94.607,94.875,93.873,94.053,698038,0
2013-06-20,93.493,95.332,93.02,94.762,1178870,0
2013-06-21,95.879,96.907,94.943,96.54,1549329,0
2013-06-24,95.61,96.282,94.836,95.563,863352,0
2013-06-25,96.042,97.682,95.602,97.434,1049117,0
2013-06-26,98.669,100.07,98.569,99.67,1221799,0
2013-06-27,100.15,101.57,100.13,101.29,1072264,0
2013-06-28,101.14,101.77,100.57,101.54,1170786,0
2013-07-01,101.77,103.45,101.58,102.58,948068,0
2013-07-02,102.49,103.63,102.39,103.34,1042349,0
2013-07-03,102.83,103.46,102.21,103.17,502162,0
2013-07-05,103.98,105.76,103.9,105.76,698907,0
2013-07-08,105.57,106.42,105.3,106.2,945786,0
2013-07-09,106.59,107.54,105.88,106.82,1184799,0
2013-07-10,106.71,107.21,105.85,106.79,964396,0
2013-07-11,107.7,107.7,105.47,106.17,798813,0
2013-07-12,106.36,107.16,105.75,107.02,828323,0
2013-07-15,107.35,107.58,106.71,107.25,546455,0
2013-07-16,107.15,107.3,105.35,106.84,962474,0
2013-07-17,107.47,107.87,105.99,107.16,955024,0
2013-07-18,106.66,108.63,104.52,108.4,1651849,0
2013-07-19,108.09,108.22,107.05,107.43,1511563,0
2013-07-22,107.54,108.59,107.39,108.35,836693,0
2013-07-23,108.35,108.39,107.59,107.84,688587,0
2013-07-24,107.88,108.45,107.41,107.59,773342,0
2013-07-25,107.4,107.79,106.51,106.97,737655,0
2013-07-26,106.74,106.74,105.72,106.54,478795,0
2013-07-29,106.65,106.65,105.24,105.53,555480,0
2013-07-30,106.11,106.62,105.78,106.12,589984,0
2013-07-31,106.3,107.79,106.02,106.18,976059,0
2013-08-01,107.31,108.29,107.1,108.24,717411,0
2013-08-02,107.92,108.49,107.57,108.24,898423,0
2013-08-05,107.79,108.54,107.31,107.97,567320,0
2013-08-06,107.91,107.91,107.11,107.46,606770,0
2013-08-07,107.06,107.37,106.13,106.65,1313215,0
2013-08-08,107.07,107.87,106.33,107.22,477474,0
2013-08-09,106.99,107.43,106.4,106.92,646564,0
2013-08-12,106.55,107.29,106.14,107.05,585880,0
2013-08-13,107.16,107.16,106.23,106.65,563787,0
2013-08-14,106.7,107.02,106.24,106.69,605718,0
2013-08-15,106.16,106.62,105.77,106.07,686360,0
2013-08-16,105.84,106.87,105.79,106.1,676694,0
2013-08-19,106.15,106.25,105.3,105.45,628315,0
2013-08-20,105.65,106.56,105.33,106.04,438803,0
2013-08-21,105.59,106.31,104.77,105.6,715578,0
2013-08-22,105.78,108.3,105.76,107.88,724945,0
2013-08-23,108.51,108.52,106.93,107.46,620272,0
2013-08-26,107.35,108.05,107.04,107.7,889579,0
2013-08-27,106.61,106.78,103.9,103.95,1191935,0
2013-08-28,103.83,104.63,103.6,104.03,653412,0
2013-08-29,103.7,104.59,103.31,104.05,434309,0
2013-08-30,104.51,104.51,102.79,103.61,559120,0
2013-09-03,104.55,105.71,103.26,104.38,1090336,0
2013-09-04,104.32,105.85,104.32,105.6,830468,0
2013-09-05,105.54,106.5,105.45,105.95,537448,0
2013-09-06,105.43,105.94,103.41,105.12,612411,0
2013-09-09,105.15,105.38,103.24,103.44,1598602,0
2013-09-10,103.99,104.25,103.1,103.45,1246316,0
2013-09-11,103.48,103.75,102.43,102.97,840821,0
2013-09-12,103.22,103.3,102,102.14,694109,0
2013-09-13,102.14,102.86,101.92,102.33,496852,0
2013-09-16,102.94,103.58,102.32,102.64,909594,0
2013-09-17,102.89,103.82,102.12,103.78,639811,0
2013-09-18,103.78,104.85,103.11,103.73,1060472,0
2013-09-19,103.86,104.28,101.84,102.93,1099710,0
2013-09-20,102.91,103.53,101.89,101.97,1964790,0
2013-09-23,101.97,102.14,100.08,101.22,1008082,0
2013-09-24,101.22,101.63,100.58,100.99,880445,0
2013-09-25,101.3,101.8,100.46,101.52,698571,0
2013-09-26,101.57,102.49,101.45,102.44,890051,0
2013-09-27,101.8,102.86,101.65,102.48,914769,0
2013-09-30,101.66,102.53,101.03,102.32,934642,0
2013-10-01,102.36,102.79,102,102.58,718136,0
2013-10-02,102.15,102.2,101.48,101.88,625232,0
2013-10-03,101.61,102.15,100.95,101.58,704677,0
2013-10-04,101.62,103.28,101.37,103.14,548675,0
2013-10-07,102.24,102.4,101.03,101.1,589042,0
2013-10-08,101.31,101.77,100.45,100.49,1153824,0
2013-10-09,100.89,101.43,99.86,101.13,1018770,0
2013-10-10,102.1,103.43,102.06,103.33,960256,0
2013-10-11,103.09,105,102.29,104.62,1067360,0
2013-10-14,103.89,105.08,103.89,105.03,655103,0
2013-10-15,104.57,105,103.7,103.97,581960,0
2013-10-16,104.89,106.2,104.59,106.1,938612,0
2013-10-17,105.17,105.44,102.15,102.94,2316968,0
2013-10-18,102.81,105.03,100.88,104.96,2157592,0
2013-10-21,105.06,105.55,104,104.22,1410682,0
2013-10-22,104.2,104.22,103.34,103.51,856147,0
2013-10-23,103.01,103.22,102.32,103.18,1473814,0
2013-10-24,103.84,104.24,102.46,102.69,1295832,0
2013-10-25,102.89,103.15,102.12,102.89,1122596,0
2013-10-28,102.76,102.95,102.27,102.44,1266553,0
2013-10-29,102.88,103.04,102.33,103.01,1235022,0
2013-10-30,103.01,105.13,102.85,104.51,1466648,0
2013-10-31,104.46,104.49,102.87,102.87,1042886,0
2013-11-01,102.91,103.84,101.73,102.3,1014285,0
2013-11-04,102.48,102.82,101.58,102.08,688841,0
2013-11-05,101.65,102.15,101.37,101.88,800557,0
2013-11-06,102.4,102.79,101.76,102.52,731246,0
2013-11-07,102.74,103.26,101.54,101.61,409491,0
2013-11-08,101.76,104.57,101.76,104.11,1136628,0
2013-11-11,103.77,104.18,103.44,103.77,523290,0
2013-11-12,103.43,103.99,101.59,101.84,931201,0
2013-11-13,101.65,102.15,100.91,102.11,904898,0
2013-11-14,102.4,103.05,101.96,102.85,720798,0
2013-11-15,103.11,103.67,102.62,103.53,1607685,0
2013-11-18,103.55,104.75,103.31,103.99,813457,0
2013-11-19,104.07,104.36,103.21,103.78,589463,0
2013-11-20,104.2,104.59,103.39,104.2,602291,0
2013-11-21,104.57,105.95,104.49,105.47,659268,0
2013-11-22,105.47,106.19,104.77,106.15,540059,0
2013-11-25,106.18,107.05,105.87,106.48,540109,0
2013-11-26,106.55,106.97,106.13,106.19,760933,0
2013-11-27,106.56,106.99,106.16,106.65,582006,0
2013-11-29,106.68,107.02,106.03,106.1,248075,0
2013-12-02,105.83,106.93,105.33,105.47,802733,0
2013-12-03,105.39,106.36,104.25,104.97,875958,0
2013-12-04,104.2,105.56,103.78,104.3,601992,0
2013-12-05,104.15,104.58,103.58,103.68,1005901,0
2013-12-06,104.74,105.39,104.41,105.13,1081547,0
2013-12-09,105.57,106.14,105.08,105.6,1116054,0
2013-12-10,105.25,105.57,104.46,105.08,1007067,0
2013-12-11,105.3,105.59,104.37,104.67,1153986,0
2013-12-12,104.64,105.35,104.22,104.85,825420,0
2013-12-13,104.97,105.52,104.32,104.61,1179408,0
2013-12-16,104.79,106.32,104.69,105.9,1072256,0
2013-12-17,106.14,106.23,103.61,104.59,3352158,0
2013-12-18,104.88,105.28,102.6,104.99,2449220,0
2013-12-19,104.9,104.92,103.99,104.59,1729036,0
2013-12-20,105.03,105.55,104.23,105.17,1029986,0
2013-12-23,106.05,106.49,105.29,106.07,637514,0
2013-12-24,106.06,106.68,105.9,106.46,181953,0
2013-12-26,106.59,107.16,105.7,106.62,805446,0
2013-12-27,107.06,107.11,106.34,106.76,412177,0
2013-12-30,106.81,107.08,106.39,107,611686,0
2013-12-31,106.98,107.87,106.96,107.07,597125,0
2014-01-02,107.05,107.06,105.64,105.82,1162301,0
2014-01-03,105.98,106.37,105.8,105.95,806310,0
2014-01-06,106.22,106.98,105.59,105.63,954310,0
2014-01-07,105.87,106.53,105.45,106.21,1023870,0
2014-01-08,106.2,106.82,106.08,106.51,2436291,0
2014-01-09,107.05,107.48,106.68,107.17,1952481,0
2014-01-10,107.05,107.12,106.38,106.69,910342,0
2014-01-13,106.4,106.83,104.74,105.18,1216094,0
2014-01-14,104.86,105.76,104.71,105.58,907013,0
2014-01-15,105.85,106.52,105.73,105.78,1089206,0
2014-01-16,105.71,106.02,104.65,105.47,1186015,0
2014-01-17,104.85,105.55,101.4,102.99,2905126,0
2014-01-21,101.88,103.55,101.16,102.79,2708226,0
2014-01-22,102.85,103.62,102.67,103.58,1021907,0
2014-01-23,103.1,103.36,102.39,102.86,1403577,0
2014-01-24,102.24,103.01,101.98,102.35,1416989,0
2014-01-27,102.58,103.22,101.73,101.78,2050354,0
2014-01-28,102.09,102.43,101.39,102.33,1072165,0
2014-01-29,101.57,103.62,101.42,102.71,1578832,0
2014-01-30,103.18,103.96,102.78,103.75,752455,0
2014-01-31,102.39,103.27,102.3,102.57,913673,0
2014-02-03,102.44,102.85,100.42,100.53,1518553,0
2014-02-04,101.25,102.15,100.68,101.95,1371348,0
2014-02-05,101.71,102.91,101.6,102.43,742853,0
2014-02-06,102.57,103.47,102.43,103.4,616640,0
2014-02-07,103.76,104.7,103.39,103.93,838320,0
2014-02-10,103.79,104.24,103.18,103.87,583949,0
2014-02-11,103.41,105.09,103.37,104.84,614871,0
2014-02-12,104.73,105.57,103.8,104.12,1024445,0
2014-02-13,103.57,104.43,102.72,104.25,894646,0
2014-02-14,104.33,104.98,104.33,104.91,377645,0
2014-02-18,105.14,105.49,104.41,104.59,417873,0
2014-02-19,104.77,105.07,103.12,103.23,1024355,0
2014-02-20,103.43,104.03,102.38,103.41,772027,0
2014-02-21,103.37,104.61,103.22,104.4,837384,0
2014-02-24,104.28,106.27,103.98,105.67,787156,0
2014-02-25,105.48,105.8,104.84,105.3,816346,0
2014-02-26,105.48,106.95,104.67,106.44,716344,0
2014-02-27,106.43,107.05,105.47,107.05,855428,0
2014-02-28,107.1,108.94,106.99,107.88,879408,0
2014-03-03,107.07,107.31,106.2,107.05,575365,0
2014-03-04,107.69,109.16,107.69,109.04,759049,0
2014-03-05,108.87,108.95,108.19,108.61,742430,0
2014-03-06,108.94,110.4,108.94,110.03,789692,0
2014-03-07,110.98,111.65,109.84,110.48,1046874,0
2014-03-10,110.18,110.97,110.12,110.45,638619,0
2014-03-11,110.48,110.57,108.58,109.37,973852,0
2014-03-12,108.93,109.58,108.47,109.52,612040,0
2014-03-13,109.98,110.12,108.15,108.55,757171,0
2014-03-14,108.28,109.36,108.19,108.68,711497,0
2014-03-17,109.05,109.45,108.38,108.93,622760,0
2014-03-18,109.38,109.52,108.67,109.2,531116,0
2014-03-19,109.22,110.45,108.66,109.44,822928,0
2014-03-20,109.09,112.05,108.7,111.95,1269867,0
2014-03-21,112.73,113.85,111.85,112.09,1517431,0
2014-03-24,112.32,113.41,111.44,112.03,891880,0
2014-03-25,112.4,112.66,111.43,112.13,678840,0
2014-03-26,112.51,113.01,111.91,111.97,734222,0
2014-03-27,111.76,112.24,110.54,110.63,1142201,0
2014-03-28,111.04,111.96,110.59,111.45,727311,0
2014-03-31,111.97,112.41,111.58,112.24,735786,0
2014-04-01,112.7,112.8,111.67,112.67,671090,0
2014-04-02,112.84,112.84,111.91,112.19,648885,0
2014-04-03,112.24,112.8,111.89,112.73,585121,0
2014-04-04,112.92,113.7,111.49,111.55,611953,0
2014-04-07,111.54,111.59,110.5,110.94,703244,0
2014-04-08,110.9,112.21,110.37,111.96,1361476,0
2014-04-09,112.23,112.69,111.63,112.28,793317,0
2014-04-10,112.27,112.41,109.58,109.6,1214780,0
2014-04-11,108.72,110.01,107.44,109.39,1293531,0
2014-04-14,110.5,113.08,110.19,111.84,1401064,0
2014-04-15,112.11,112.92,110.18,111.4,1264495,0
2014-04-16,111.81,112.72,111.63,112.54,859666,0
2014-04-17,112.29,112.82,111.79,112.45,757159,0
2014-04-21,112.45,113.06,111.79,112.13,591875,0
2014-04-22,112.03,113.54,111.56,112.83,582040,0
2014-04-23,112.82,113.87,112.32,113.8,702280,0
2014-04-24,114.74,114.9,113.26,113.73,949661,0
2014-04-25,113.73,113.73,112.62,113.12,651425,0
2014-04-28,113.48,113.6,111.89,112.78,960012,0
2014-04-29,113.09,113.81,112.39,112.52,563394,0
2014-04-30,112.42,112.99,112,112.89,728115,0
2014-05-01,113.11,113.29,112.14,112.41,601952,0
2014-05-02,112.66,113.8,112.09,112.7,472042,0
2014-05-05,112.25,112.5,111.71,112.38,604166,0
2014-05-06,112.07,112.24,110.39,110.51,644178,0
2014-05-07,110.93,111.96,110.6,111.9,728907,0
2014-05-08,111.84,112.5,111.39,111.91,574603,0
2014-05-09,111.87,112.37,110.91,112.3,815095,0
2014-05-12,114.08,114.22,112.56,113.86,839931,0
2014-05-13,113.81,113.81,112.72,112.85,626753,0
2014-05-14,112.98,112.98,110.7,110.84,554400,0
2014-05-15,110.12,110.52,108.41,109.85,804577,0
2014-05-16,109.76,110.26,108.95,109.7,861380,0
2014-05-19,109.32,111.28,109.32,111.13,827486,0
2014-05-20,111.07,111.15,109.8,110.49,622271,0
2014-05-21,110.66,111.54,110.28,111.07,460746,0
2014-05-22,111.07,111.76,110.93,111.76,938910,0
2014-05-23,111.56,112.22,111.2,112.13,391119,0
2014-05-27,112.55,113.35,112.07,112.38,448740,0
2014-05-28,113.2,113.71,112.41,113.65,753156,0
2014-05-29,112.6,113,111.76,112.28,1070900,0
2014-05-30,111.97,113.7,111.97,112.95,1211481,0
2014-06-02,112.51,113.17,111.98,113.03,852600,0
2014-06-03,112.76,114.2,112.76,113.81,735692,0
2014-06-04,113.5,114.12,113.25,113.56,545109,0
2014-06-05,113.74,114.72,113.2,114.69,536672,0
2014-06-06,115.01,115.76,114.54,115.17,545287,0
2014-06-09,115.1,116.9,114.62,116.9,1030746,0
2014-06-10,116.48,117.18,116.02,116.04,760811,0
2014-06-11,115.78,115.84,114.83,115.06,857916,0
2014-06-12,114.96,115.43,114.33,114.37,740662,0
2014-06-13,114.73,115.48,114.03,114.16,1054056,0
2014-06-16,113.86,114.11,113.42,113.49,950576,0
2014-06-17,113.38,115.44,113.38,115.12,720820,0
2014-06-18,115.09,115.52,114.15,115.3,579487,0
2014-06-19,115.33,115.33,114.27,115.06,664904,0
2014-06-20,115.7,116.54,115.53,116.08,1242517,0
2014-06-23,116.14,116.33,115.35,115.61,839790,0
2014-06-24,115.18,116.23,114.78,114.97,952723,0
2014-06-25,114.55,115.75,113.87,115.56,1058788,0
2014-06-26,115.28,115.62,114.44,115.24,534987,0
2014-06-27,114.9,115.78,114.47,115.51,616452,0
2014-06-30,115.77,115.79,114.94,115.44,717661,0
2014-07-01,115.91,116.99,115.58,116.31,683378,0
2014-07-02,116.12,116.54,115.07,115.25,648137,0
2014-07-03,115.59,116.48,115.43,116.28,417000,0
2014-07-07,115.94,116.27,115.44,116.01,583628,0
2014-07-08,115.66,116.02,114.48,114.73,515177,0
2014-07-09,115.06,115.56,114.22,114.31,635265,0
2014-07-10,113.08,113.71,112.57,113.26,723073,0
2014-07-11,112.94,113.6,112.31,113.56,594886,0
2014-07-14,114.7,114.75,113.17,113.2,451217,0
2014-07-15,113.76,114.8,113.46,114.62,599777,0
2014-07-16,114.73,114.97,113.18,113.78,966480,0
2014-07-17,114.3,115.33,113.17,113.46,1191052,0
2014-07-18,114.32,114.32,112.95,113.6,709711,0
2014-07-21,113.64,113.97,112.97,113.96,539336,0
2014-07-22,114.08,115.17,113.8,113.83,829133,0
2014-07-23,113.72,114.17,113.21,113.98,486045,0
2014-07-24,114.25,115.23,113.95,115.01,799043,0
2014-07-25,114.72,115.84,114.72,115.59,635834,0
2014-07-28,115.2,115.36,113.83,114.17,533351,0
2014-07-29,114.02,114.63,113.75,113.75,454798,0
2014-07-30,114.36,114.79,113.39,114.2,477365,0
2014-07-31,113.74,114.01,112.78,113.08,921270,0
2014-08-01,112.6,113.29,111.16,111.6,650822,0
2014-08-04,111.95,112,110.71,111.81,478121,0
2014-08-05,111.2,112.5,110.99,111.49,527598,0
2014-08-06,111.34,112.45,111.32,111.71,346123,0
2014-08-07,111.78,112.04,110.35,110.58,517397,0
2014-08-08,110.56,111.62,110.31,111.59,419807,0
2014-08-11,111.68,111.75,111.17,111.28,384019,0
2014-08-12,111.19,111.6,110.81,111.2,495314,0
2014-08-13,111.63,112.18,111.15,111.91,573916,0
2014-08-14,111.89,112.28,111.59,111.78,304989,0
2014-08-15,112.02,112.56,110.83,111.64,515771,0
2014-08-18,112.09,112.98,111.9,112.67,332915,0
2014-08-19,112.98,113.53,112.7,112.98,336523,0
2014-08-20,112.6,113.12,112.23,112.98,379459,0
2014-08-21,113.09,114.96,112.89,114.74,584103,0
2014-08-22,114.36,115.02,114.05,114.16,423418,0
2014-08-25,114.59,115.66,114.39,115.23,742095,0
2014-08-26,115.11,115.72,115.11,115.57,715895,0
2014-08-27,115.86,115.86,115.07,115.21,486936,0
2014-08-28,114.81,115.16,114.06,114.81,348819,0
2014-08-29,114.83,115.75,114.73,115.7,384467,0
2014-09-02,116.06,116.5,115.34,116.46,437793,0
2014-09-03,116.5,116.77,115.46,115.67,423329,0
2014-09-04,115.68,116.99,115.44,116.14,379607,0
2014-09-05,115.86,116.56,115.24,116.52,359991,0
2014-09-08,116.29,116.76,116.11,116.61,394869,0
2014-09-09,116.15,116.5,115.4,115.86,607352,0
2014-09-10,115.72,117.36,115.72,117.03,570502,0
2014-09-11,116.7,117.83,116.12,117.68,567525,0
2014-09-12,117.69,118.79,117.39,117.87,547195,0
2014-09-15,117.71,118.15,117.14,117.62,418965,0
2014-09-16,117.49,118.02,116.9,117.64,559379,0
2014-09-17,117.59,119.03,117.33,118.21,559051,0
2014-09-18,118.28,119.55,118.28,118.98,618401,0
2014-09-19,119.91,120.47,119.36,119.5,980568,0
2014-09-22,118.87,119.44,118.38,118.51,447346,0
2014-09-23,118.42,118.86,117.33,117.33,515050,0
2014-09-24,117.23,117.87,116.94,117.62,500300,0
2014-09-25,117.63,117.63,115.92,116.19,479238,0
2014-09-26,116.05,116.9,115.81,116.84,571205,0
2014-09-29,115.8,116.6,115.56,116.38,352902,0
2014-09-30,116.26,116.52,115.25,115.4,768463,0
2014-10-01,115.37,115.42,114.25,114.45,1064645,0
2014-10-02,114.45,114.84,113.49,114.38,1132215,0
2014-10-03,115.23,115.83,114.56,115.44,1074830,0
2014-10-06,115.7,115.99,114.89,115.01,474286,0
2014-10-07,114.2,114.69,113.22,113.25,814046,0
2014-10-08,113.26,115.63,113.22,115.58,646369,0
2014-10-09,115.6,115.6,113.26,113.26,649878,0
2014-10-10,113.43,114.2,112.26,112.28,810085,0
2014-10-13,112.57,113.18,111.28,111.32,557816,0
2014-10-14,111.38,113.38,111.38,112.23,666192,0
2014-10-15,110.78,111.21,107.11,108.46,1613152,0
2014-10-16,106.81,109.14,106.48,108.72,1181312,0
2014-10-17,106.83,108.27,105.5,105.62,1507942,0
2014-10-20,105.23,106.2,105.23,105.84,927594,0
2014-10-21,106.53,107.72,106.24,107.7,779133,0
2014-10-22,107.85,108.94,107.45,107.54,833097,0
2014-10-23,108.88,109.07,107.91,108.16,945352,0
2014-10-24,107.88,109.01,107.88,108.92,536957,0
2014-10-27,108.58,109.76,108.51,109.55,701994,0
2014-10-28,109.68,110.9,109.67,110.88,816210,0
2014-10-29,110.47,111.84,110.1,111.79,1177741,0
2014-10-30,111.82,114.98,110.84,111.96,946403,0
2014-10-31,112.67,114.68,112.19,114.35,1335394,0
2014-11-03,114.77,114.91,113.72,113.91,482493,0
2014-11-04,113.87,114.11,112.65,113.51,545239,0
2014-11-05,113.89,115.05,113.55,114.97,495448,0
2014-11-06,115.22,116.48,114.69,116.48,733383,0
2014-11-07,116.35,116.85,115.47,116.58,561497,0
2014-11-10,116.32,117.13,116.06,116.67,450286,0
2014-11-11,116.5,117,116.39,116.86,374107,0
2014-11-12,116.32,117.95,116.18,117.56,795681,0
2014-11-13,117.5,117.93,116.9,117.33,439685,0
2014-11-14,117.06,117.77,116.6,116.94,433897,0
2014-11-17,117.15,117.16,115.79,116.72,505141,0
2014-11-18,116.65,117,116.12,116.77,730149,0
2014-11-19,116.6,116.8,115.24,116.63,735267,0
2014-11-20,115.98,116.87,115.76,116.82,547650,0
2014-11-21,117.82,118.04,116.44,116.69,727197,0
2014-11-24,117.29,118.17,117.21,117.98,403266,0
2014-11-25,118.03,118.39,117.52,118.14,496874,0
2014-11-26,118.14,119.02,117.55,118.93,685741,0
2014-11-28,119.15,119.35,118.41,118.61,436569,0
2014-12-01,117.77,118.3,116.64,116.89,1051296,0
2014-12-02,117.18,118.92,117.12,118.33,660728,0
2014-12-03,118.28,120.07,117.75,119.52,801505,0
2014-12-04,119.55,120.3,118.89,119.88,691280,0
2014-12-05,120.1,121.37,120.06,120.5,785978,0
2014-12-08,120.47,121.05,119.73,120.35,619378,0
2014-12-09,118.86,120.57,118.51,120.29,1116782,0
2014-12-10,119.14,120.09,115.75,116.02,1228303,0
2014-12-11,117.2,117.85,116.47,116.68,800821,0
2014-12-12,115.82,116.71,114.64,114.68,775687,0
2014-12-15,115.02,115.49,113.64,114.06,581085,0
2014-12-16,113.76,114.77,112.53,112.66,1189080,0
2014-12-17,113.32,114.74,112.85,114.69,1075206,0
2014-12-18,116.31,117.08,115.94,117.03,1010662,0
2014-12-19,117.43,118.4,117.22,117.75,1015058,0
2014-12-22,117.77,118.51,117.19,118.41,801873,0
2014-12-23,118.82,120.42,118.44,119.81,534376,0
2014-12-24,119.87,120.35,119.09,119.17,209121,0
2014-12-26,119.64,120.2,119.25,119.29,236049,0
2014-12-29,118.86,120.64,118.85,120.02,293997,0
2014-12-30,119.55,120.43,119.11,119.84,280879,0
2014-12-31,120.28,120.28,118.19,118.23,434792,0
2015-01-02,118.98,119.34,116.6,118.02,465915,0
2015-01-05,117.08,117.17,113.94,114.21,713166,0
2015-01-06,114.38,114.49,110.98,111.65,945210,0
2015-01-07,112.79,113.06,110.67,111.9,794912,0
2015-01-08,113.03,114.47,112.54,114.15,800136,0
2015-01-09,114.06,114.06,111.87,111.87,619060,0
2015-01-12,111.87,111.87,110.01,111.12,1232230,0
2015-01-13,111.84,112.78,111.29,111.87,1810032,0
2015-01-14,110.1,110.96,106.31,108.54,1440608,0
2015-01-15,108.11,109.57,106.99,107.64,1084452,0
2015-01-16,107.3,109.03,107.02,108.27,1309888,0
2015-01-20,108.48,110.03,106.01,106.23,1076853,0
2015-01-21,105.87,107.05,105.21,105.67,1161534,0
2015-01-22,106.15,110.62,106.06,110.25,1029265,0
2015-01-23,109.73,110.33,108.42,108.45,469855,0
2015-01-26,107.72,110.03,107.53,110.02,640171,0
2015-01-27,108.74,110.02,108.36,109.32,880334,0
2015-01-28,109.64,110.05,107.03,107.03,1144159,0
2015-01-29,106.94,108.69,106.61,108.62,723114,0
2015-01-30,106.95,108.25,106.42,106.51,1099912,0
2015-02-02,107.31,108.94,106.56,108.75,1034906,0
2015-02-03,109.17,111.39,109.17,111.33,750194,0
2015-02-04,110.82,112.51,110.8,111.61,920604,0
2015-02-05,111.98,112.57,111.84,112.42,818148,0
2015-02-06,114.17,116.61,113.19,114.49,894399,0
2015-02-09,113.58,114.28,112.85,113.51,496969,0
2015-02-10,114.27,114.3,113.06,114.03,437894,0
2015-02-11,113.6,113.91,112.72,113.45,445965,0
2015-02-12,113.83,116.15,113.72,116.12,843088,0
2015-02-13,116.32,117.08,115.62,116.61,793912,0
2015-02-17,116.6,117.44,115.74,116.73,671025,0
2015-02-18,116.44,116.61,114.3,114.53,823574,0
2015-02-19,114.47,114.82,113.26,114.07,754033,0
2015-02-20,113.63,114.46,112.42,114.2,1320682,0
2015-02-23,113.93,114.23,113.33,114.06,497361,0
2015-02-24,113.88,115.12,113.87,114.43,927284,0
2015-02-25,114.53,114.55,113.79,114.41,700839,0
2015-02-26,114.41,114.98,114.12,114.88,1005137,0
2015-02-27,114.78,115.2,114.11,114.53,634210,0
2015-03-02,114.88,116.46,114.38,116.22,793763,0
2015-03-03,115.76,116.41,115.3,116.18,677139,0
2015-03-04,115.44,115.99,115.04,115.91,626749,0
2015-03-05,116.1,116.68,115.07,116.63,765660,0
2015-03-06,116.71,119.24,116.61,117.78,1190429,0
2015-03-09,117.41,118.16,116.91,117.82,658651,0
2015-03-10,116.92,116.92,114.82,114.82,693617,0
2015-03-11,115.09,115.52,114.69,115.17,872673,0
2015-03-12,116.12,119.04,115.77,118.94,1001341,0
2015-03-13,118.91,118.97,117.56,118.54,563048,0
2015-03-16,119.19,119.3,118.34,119.28,801472,0
2015-03-17,118.6,119.93,118.29,119.93,952007,0
2015-03-18,119.8,120.97,119.27,120.3,1138245,0
2015-03-19,119.68,120.2,118.56,119.7,699850,0
2015-03-20,120.38,121.44,120.02,121.16,952217,0
2015-03-23,121.16,122.66,120.47,120.54,1810314,0
2015-03-24,120.48,120.58,118.85,119.31,1640131,0
2015-03-25,119.28,119.3,116.73,116.73,999968,0
2015-03-26,116.74,117.9,115.89,117.47,728372,0
2015-03-27,117.43,118.43,116.69,118.3,1024896,0
2015-03-30,118.84,120.72,118.64,120.11,694461,0
2015-03-31,119.38,120.48,119.08,120.23,953466,0
2015-04-01,120.14,120.18,118.57,119.51,625269,0
2015-04-02,118.71,120.71,118.69,120.44,638896,0
2015-04-06,117.39,117.99,114.78,117.16,4082790,0
2015-04-07,116.94,119.12,116.94,117.89,2399167,0
2015-04-08,118.25,118.31,116.86,117.61,1274414,0
2015-04-09,117.56,118.23,117.19,118.05,1794569,0
2015-04-10,117.95,118.32,117.32,117.75,1125782,0
2015-04-13,116.54,118.2,116.45,117.57,965106,0
2015-04-14,116.76,117.65,115.92,116.67,1130641,0
2015-04-15,117.23,118.47,116.7,117.36,1653654,0
2015-04-16,117.2,117.35,116.41,116.62,853296,0
2015-04-17,115.96,116.65,114.12,114.36,1482942,0
2015-04-20,114.23,114.93,112.59,112.84,1811603,0
2015-04-21,113.02,113.72,112.15,113.12,1171062,0
2015-04-22,112.86,114.18,112.37,114.06,916785,0
2015-04-23,113.75,114.19,113.23,113.77,602134,0
2015-04-24,113.53,114.01,112.6,113.23,624897,0
2015-04-27,113.3,114.09,111.57,112.06,1134864,0
2015-04-28,112.07,114.21,111.79,114.01,978316,0
2015-04-29,113.55,114.72,113.37,113.75,1083105,0
2015-04-30,113.61,114.43,112.82,113.28,894329,0
2015-05-01,114.03,114.3,112.45,112.92,525232,0
2015-05-04,113.08,115.3,113.07,115.23,1242722,0
2015-05-05,114.49,115.27,113.79,113.88,1313394,0
2015-05-06,114.37,114.83,113.52,114.37,710068,0
2015-05-07,114.47,114.58,113.22,113.76,744414,0
2015-05-08,114.57,115.3,113.93,115.02,641010,0
2015-05-11,114.75,115.33,114.5,114.78,514138,0
2015-05-12,114.14,115.21,113.54,114.83,840499,0
2015-05-13,114.64,115.66,114.05,115.5,971686,0
2015-05-14,116.39,116.43,115.39,116.25,778972,0
2015-05-15,116.39,116.42,114.18,114.73,1311156,0
2015-05-18,114.62,116.15,114.52,115.97,557802,0
2015-05-19,116.4,117.41,116.04,117.41,1215520,0
2015-05-20,117.16,117.71,116.36,116.99,536541,0
2015-05-21,116.57,117.33,116.38,117.02,521427,0
2015-05-22,116.79,117.33,116.43,116.59,672067,0
2015-05-26,116.21,116.59,115.03,115.57,606441,0
2015-05-27,116.02,116.36,115.37,115.73,795875,0
2015-05-28,115.7,116.13,115.21,115.95,701007,0
2015-05-29,116.07,116.13,114.94,115.1,848877,0
2015-06-01,115.67,116.1,113.97,114.1,647480,0
2015-06-02,113.98,115.35,113.83,115.23,597542,0
2015-06-03,115.41,117.29,114.78,116.76,673680,0
2015-06-04,116.08,117.08,115.78,116.15,1027327,0
2015-06-05,117.32,118.13,116.78,117.92,649208,0
2015-06-08,117.27,118.79,117.27,118.03,746364,0
2015-06-09,117.69,119.46,117.69,118.86,573372,0
2015-06-10,119.23,121.04,119.12,120.39,572339,0
2015-06-11,120.64,120.92,119.82,120.17,523331,0
2015-06-12,119.9,120.18,119.41,120.09,337156,0
2015-06-15,119.41,120.41,118.78,119.71,506888,0
2015-06-16,119.6,120.52,119.31,120.29,363938,0
2015-06-17,120.44,120.8,119.13,119.3,786486,0
2015-06-18,119.73,120.88,118.96,120.51,854968,0
2015-06-19,120.17,120.58,119.51,119.59,1123537,0
2015-06-22,120.67,121.13,120.53,120.94,594171,0
2015-06-23,121.48,122.45,121.16,122.03,674767,0
2015-06-24,121.71,122.52,121.37,121.39,542181,0
2015-06-25,121.99,122.29,120.93,121.19,590495,0
2015-06-26,121.86,122.32,121.52,121.83,366776,0
2015-06-29,120.51,120.96,118.66,118.7,538294,0
2015-06-30,120.07,120.81,118.62,118.95,787805,0
2015-07-01,120.51,121.3,119.8,121.18,834171,0
2015-07-02,120.87,121.42,119.27,119.87,448385,0
2015-07-06,118.39,119.65,118.03,119.6,431686,0
2015-07-07,119.33,119.46,117.18,119.03,623686,0
2015-07-08,117.95,118.6,116.77,117.12,478740,0
2015-07-09,118.74,119.11,117.5,118.24,514768,0
2015-07-10,119.97,120.44,119.3,120.17,634295,0
2015-07-13,121.2,121.63,120.87,121.2,489874,0
2015-07-14,120.68,121.57,120.5,121.08,913729,0
2015-07-15,121.32,122.29,120.76,121.85,829495,0
2015-07-16,121.02,124.83,120.08,124.53,1197480,0
2015-07-17,124.05,125.17,123.77,124.94,952229,0
2015-07-20,125.22,126.08,124.71,125.66,802137,0
2015-07-21,125.78,126.81,124.8,125.54,904333,0
2015-07-22,125.47,127.36,125.47,126.82,581567,0
2015-07-23,127.22,127.58,125.72,125.92,514241,0
2015-07-24,125.61,126.01,125.01,125.31,482733,0
2015-07-27,124.35,124.77,123.78,124.46,575789,0
2015-07-28,125.3,125.55,124,125.51,617908,0
2015-07-29,125.66,126.44,124.35,125.82,827654,0
2015-07-30,125.66,126.37,125.31,125.87,448279,0
2015-07-31,125.87,125.96,124.7,124.87,537558,0
2015-08-03,124.82,125.09,123.34,124.38,656131,0
2015-08-04,124.67,125.67,124.1,124.77,439878,0
2015-08-05,125.4,126.77,125.2,125.89,466975,0
2015-08-06,126.1,126.1,124.89,125.32,514997,0
2015-08-07,125.27,125.66,123.54,124.49,435467,0
2015-08-10,124.92,126.47,124.7,126.38,489663,0
2015-08-11,125.55,125.6,124.21,124.7,557579,0
2015-08-12,123.76,123.76,121.26,122.76,584823,0
2015-08-13,123.09,123.59,122.49,123.33,516656,0
2015-08-14,123.35,124.61,123.3,124.21,563397,0
2015-08-17,123.39,125.31,122.92,124.63,526005,0
2015-08-18,124.82,125.47,123.97,124.89,433997,0
2015-08-19,124.57,125.07,123.44,123.7,952229,0
2015-08-20,121.88,123.12,119.42,119.42,924604,0
2015-08-21,118.86,118.98,116.42,116.44,917672,0
2015-08-24,112.2,114.1,108.77,110.55,1145648,0
2015-08-25,114.03,115.67,107.47,107.54,957059,0
2015-08-26,110.12,112.16,108.46,112.06,1285603,0
2015-08-27,113.61,115.35,112.81,114.89,855913,0
2015-08-28,114.46,114.85,113.13,113.98,620694,0
2015-08-31,113.19,113.78,112.63,113.23,875906,0
2015-09-01,110.58,111.29,107.12,107.88,814086,0
2015-09-02,109.6,110.39,108,110.39,944616,0
2015-09-03,110.64,113.67,110.6,113.25,1549542,0
2015-09-04,112.16,112.69,111.37,112.1,1674535,0
2015-09-08,114.54,115.32,113.73,115.06,679380,0
2015-09-09,116.8,117.48,115.12,115.31,1022724,0
2015-09-10,114.95,116.25,114.72,115.3,617917,0
2015-09-11,114.81,115.95,113.85,115.9,657555,0
2015-09-14,115.84,117.12,115.17,116.61,662672,0
2015-09-15,116.72,117.96,116.32,117.59,851470,0
2015-09-16,117.34,117.57,115.68,116.91,962890,0
2015-09-17,116.97,118.65,114.52,115.29,1021425,0
2015-09-18,113.72,113.75,111.93,113.32,1943219,0
2015-09-21,114.11,115.34,113.73,114.98,1032332,0
2015-09-22,113.22,114.04,112.11,112.99,568899,0
2015-09-23,112.68,113.72,112.13,112.99,398340,0
2015-09-24,111.68,114.8,110.68,114.01,1581435,0
2015-09-25,115.75,116.8,115.42,116.08,814295,0
2015-09-28,115.3,116.02,114.68,114.84,985247,0
2015-09-29,115.05,115.52,113.84,115.02,757489,0
2015-09-30,115.91,118.07,114.28,116.78,4954065,0
2015-10-01,116.48,117.03,111.34,112.19,3336438,0
2015-10-02,109.58,111.72,106.78,111.72,2533317,0
2015-10-05,112.35,113.57,112.1,113.27,900715,0
2015-10-06,113.01,113.82,111.52,112.45,1145422,0
2015-10-07,113.26,114.56,112.86,114.54,966561,0
2015-10-08,113.83,115.48,113.46,115.12,1028678,0
2015-10-09,114.92,115.81,113.93,114.51,967172,0
2015-10-12,114.5,115.27,113.99,115.09,535943,0
2015-10-13,114.41,115.21,113.93,114.2,773568,0
2015-10-14,113.99,114.04,111.07,111.18,921145,0
2015-10-15,112.07,114.33,111.61,114.26,1596742,0
2015-10-16,114.74,114.91,112.06,112.06,1289319,0
2015-10-19,112.28,113.11,107.84,108.62,2991475,0
2015-10-20,108.73,110.84,108.46,110.61,2794427,0
2015-10-21,110.61,112.02,110.03,110.3,1988435,0
2015-10-22,111.06,114.34,111.06,113.76,2365717,0
2015-10-23,115.03,117.4,114.41,117.4,1963373,0
2015-10-26,117.05,118,115.81,118,1854250,0
2015-10-27,117.11,118.31,116.37,117.94,1779378,0
2015-10-28,117.87,120.94,117.76,120.94,1749235,0
2015-10-29,120.74,121.5,118.25,118.49,2050749,0
2015-10-30,118.56,119.13,115.43,115.43,3659493,0
2015-11-02,116.48,117.09,115.63,115.83,1955340,0
2015-11-03,115.93,116.45,115.25,115.7,993553,0
2015-11-04,115.88,116.25,114.74,115.16,851688,0
2015-11-05,115.17,116.83,115.1,116.15,1006529,0
2015-11-06,117.98,119.81,117.5,119.1,1540840,0
2015-11-09,118.45,119.23,117.13,119.07,3010513,0
2015-11-10,118.47,119.52,117.56,118.95,2476141,0
2015-11-11,119.51,120.73,119.01,119.96,1467015,0
2015-11-12,119.23,120,118.85,119.47,1899365,0
2015-11-13,119.16,119.78,117.13,117.94,1738738,0
2015-11-16,117.86,119.07,117.31,118.93,1033629,0
2015-11-17,119.48,121.16,118.54,119.67,1196747,0
2015-11-18,120.19,120.68,117.91,120.68,1273269,0
2015-11-19,120.8,121.47,119.83,120.81,720891,0
2015-11-20,121.6,121.82,119.88,120.48,762527,0
2015-11-23,120.64,121.2,119.97,120.48,585704,0
2015-11-24,119.41,120.21,118.48,119.99,1095614,0
2015-11-25,120.05,120.79,119.31,120.34,716532,0
2015-11-27,120.59,120.89,119.57,120.83,245351,0
2015-11-30,120.81,121.31,120.06,120.71,1131021,0
2015-12-01,121.47,122.06,120.29,121.49,574068,0
2015-12-02,121.65,122.01,120.21,120.47,704035,0
2015-12-03,120.9,121.23,117.92,118.26,982499,0
2015-12-04,119.1,121.76,118.59,121.4,1191348,0
2015-12-07,120.98,121.35,119.82,120.97,862308,0
2015-12-08,119.77,120.39,118.74,119,874456,0
2015-12-09,118.48,119.23,115.75,116.52,1027400,0
2015-12-10,116.8,119.37,116.24,118.12,906748,0
2015-12-11,116.16,116.79,115.1,115.97,868436,0
2015-12-14,116.57,117.1,114.27,116.42,1202191,0
2015-12-15,117.76,120.27,117.17,119.66,934677,0
2015-12-16,120.39,122.07,118.85,121.75,1075682,0
2015-12-17,122.31,122.69,120.06,120.14,1103713,0
2015-12-18,119.57,119.62,115.55,115.6,3704971,0
2015-12-21,116.73,117.65,114.97,116.19,754637,0
2015-12-22,116.6,117.52,115.52,117.29,614992,0
2015-12-23,117.79,118.83,117.22,118.71,421759,0
2015-12-24,118.36,119.42,118.05,118.79,530304,0
2015-12-28,118.09,118.19,116.61,118.13,435960,0
2015-12-29,118.65,119.63,118.37,119.42,425583,0
2015-12-30,119.29,119.41,118.07,118.11,322544,0
2015-12-31,117.32,118.37,116.7,116.7,827607,0
2016-01-04,114.84,114.84,111.95,113.15,1187412,0
2016-01-05,113.52,114.59,112.76,113.77,674949,0
2016-01-06,112.07,112.9,111.03,111.47,892662,0
2016-01-07,109.77,110.35,107.77,108.33,1020065,0
2016-01-08,109.36,109.41,105.9,106.11,898702,0
2016-01-11,106.03,107.16,104.33,105.1,1308566,0
2016-01-12,106.31,106.65,105,106.42,1368280,0
2016-01-13,106.88,107.06,102.57,102.78,1656336,0
2016-01-14,103.09,104.01,101.53,103.25,1192776,0
2016-01-15,101.92,101.98,98.935,100.64,1777546,0
2016-01-19,101.79,104.24,100.58,102.44,1763140,0
2016-01-20,100.29,102.17,98.14,100.86,2117611,0
2016-01-21,100.85,101.07,98.064,98.466,1739627,0
2016-01-22,99.91,101.43,98.416,100.72,1844128,0
2016-01-25,100.34,100.61,97.77,98.025,1668680,0
2016-01-26,98.485,102,98.209,101.78,2796586,0
2016-01-27,101.42,105.3,100.78,103.58,2140255,0
2016-01-28,103.95,105.56,102.96,104.21,1742605,0
2016-01-29,105.02,106.17,104.59,106.12,1891254,0
2016-02-01,105.73,106.11,103.2,104.18,1359107,0
2016-02-02,102.63,102.63,100.91,101.66,1299634,0
2016-02-03,102.03,102.35,99.361,102.26,1293576,0
2016-02-04,102,105.52,101.98,104.2,1050256,0
2016-02-05,104.21,105.76,103,103.82,1308897,0
2016-02-08,101.73,102.45,100.74,102,1139002,0
2016-02-09,100.59,104.29,100.5,103.56,1465863,0
2016-02-10,104.23,104.85,101.49,101.58,1063131,0
2016-02-11,98.639,99.96,96.384,97.064,1789990,0
2016-02-12,98.807,102.5,98.807,102.03,1417785,0
2016-02-16,103.74,106.19,102.32,104.86,1147375,0
2016-02-17,105.81,106.99,103.88,104.54,1344151,0
2016-02-18,104.96,104.97,101.39,102.25,1571122,0
2016-02-19,101.83,103.4,100.96,103.09,742206,0
2016-02-22,104.45,105.59,104.34,105.4,601563,0
2016-02-23,104.96,105.83,101.67,102.07,708539,0
2016-02-24,100.55,101.28,98.179,100.97,1080277,0
2016-02-25,101.28,102.2,99.63,101.4,2037641,0
2016-02-26,102.3,104.09,100.67,103.01,1365068,0
2016-02-29,103.09,103.09,99.411,99.431,1653902,0
2016-03-01,100.24,102.57,100.03,102,2129484,0
2016-03-02,102.18,105.65,101.54,105.57,2038441,0
2016-03-03,105.3,106.53,104.39,106.51,1004380,0
2016-03-04,106.9,108.06,105.35,106.87,1042156,0
2016-03-07,105.93,106.73,105.32,106.37,721531,0
2016-03-08,105.24,105.6,103.86,104.55,1293426,0
2016-03-09,105.45,105.66,104.2,104.71,986178,0
2016-03-10,105.75,105.9,102.82,104.52,982394,0
2016-03-11,105.58,108.05,104.88,107.92,1539159,0
2016-03-14,107.85,108.82,106.99,108.17,862716,0
2016-03-15,106.93,108.21,106.69,107.98,683461,0
2016-03-16,107.53,108.73,105.93,107.3,780012,0
2016-03-17,106.92,107.99,105.48,107.69,769462,0
2016-03-18,108.22,109.93,108.22,109.18,2538523,0
2016-03-21,108.77,109.88,108.3,109.1,452921,0
2016-03-22,107.96,109.56,107.66,109.02,504247,0
2016-03-23,109.08,109.57,108.08,108.56,634317,0
2016-03-24,107.67,107.87,106.41,107.86,639212,0
2016-03-28,108.32,109.3,107.32,107.93,495809,0
2016-03-29,107.17,107.83,105.84,107.76,734990,0
2016-03-30,107.95,109.84,107,108.56,637009,0
2016-03-31,108.19,108.94,107.47,107.61,741481,0
2016-04-01,107.67,109.39,106.23,109,997689,0
2016-04-04,108.74,109.52,108.19,108.77,540263,0
2016-04-05,107.51,107.76,106.45,106.63,617783,0
2016-04-06,106.5,107.75,105.84,107.5,514830,0
2016-04-07,106.44,106.76,103.75,104.54,799845,0
2016-04-08,105.54,106.77,104.95,105.55,702987,0
2016-04-11,106.15,107.74,105.98,106.43,694444,0
2016-04-12,106.12,108.38,106.02,108.05,464385,0
2016-04-13,109.37,112.28,109.17,112.02,881709,0
2016-04-14,111.67,114.25,111.59,112.68,861673,0
2016-04-15,113.02,113.12,110.54,111.31,921913,0
2016-04-18,110.87,112.68,109.38,112.29,989650,0
2016-04-19,111.96,114.44,111.53,114.27,943713,0
2016-04-20,114.72,117.41,114.14,116.6,1124617,0
2016-04-21,115.73,116.51,114.59,114.69,883364,0
2016-04-22,114.29,116.13,112.82,115.42,720157,0
2016-04-25,114.72,115.43,113.74,115.28,768286,0
2016-04-26,115.68,116.29,114.99,115.99,546759,0
2016-04-27,115.95,117.21,115,116.76,853707,0
2016-04-28,115.51,116.94,115.06,115.51,991225,0
2016-04-29,115.04,115.45,113.94,114.71,1059205,0
2016-05-02,115.3,115.77,114.22,115.33,1213338,0
2016-05-03,113.98,113.98,111.93,113.14,827472,0
2016-05-04,111.8,112.41,109.73,110.65,1118310,0
2016-05-05,110.85,111.63,110.1,110.75,677609,0
2016-05-06,110.21,111.41,110.06,111.19,616289,0
2016-05-09,111.06,111.35,109.81,110.43,695259,0
2016-05-10,111.28,112.42,110.8,112.27,686406,0
2016-05-11,111.73,112.95,111.4,111.96,666384,0
2016-05-12,112.6,113.32,110.89,111.6,444875,0
2016-05-13,111.32,112.24,109.21,109.78,599039,0
2016-05-16,109.56,111.12,109.14,110.58,577972,0
2016-05-17,110.12,111.3,108.98,109.72,493902,0
2016-05-18,109.74,113.2,109.51,113.18,1197442,0
2016-05-19,112.36,113.52,110.76,112.3,705679,0
2016-05-20,113.02,113.87,112.33,112.84,406867,0
2016-05-23,112.87,113,111.23,112.31,389472,0
2016-05-24,112.96,114.84,112.76,114.22,580760,0
2016-05-25,115.11,116.35,114.99,115.38,1660339,0
2016-05-26,115.27,115.72,114.26,114.86,477499,0
2016-05-27,115.27,116.43,114.98,116.43,783857,0
2016-05-31,116.91,117.14,115.73,116.55,1006532,0
2016-06-01,115.61,116.56,114.37,116.33,591915,0
2016-06-02,115.81,117.16,115.45,117.12,821161,0
2016-06-03,115.55,115.55,112.92,115.37,776116,0
2016-06-06,115.78,117.67,115.07,117.02,702470,0
2016-06-07,117.17,117.29,115.5,115.56,822260,0
2016-06-08,115.35,116.22,115.07,116.1,696548,0
2016-06-09,115.81,115.81,114.16,115.44,669101,0
2016-06-10,113.85,114.89,113.63,114.64,860943,0
2016-06-13,114.26,116.04,113.98,114.78,1164898,0
2016-06-14,114.19,115.13,112.15,112.67,961612,0
2016-06-15,113.44,115.2,112.68,113.38,932927,0
2016-06-16,112.27,113.37,111.43,113.23,677942,0
2016-06-17,113.31,114.43,113.11,114.33,1623138,0
2016-06-20,115.74,117.04,114.36,114.5,961587,0
2016-06-21,114.91,115.14,113.5,114.96,613074,0
2016-06-22,114.86,115.93,114.41,114.44,535338,0
2016-06-23,116,117.8,116,117.44,796451,0
2016-06-24,109.98,112.71,109.73,109.85,2093167,0
2016-06-27,108.04,108.69,105.37,106.1,1366867,0
2016-06-28,107.92,108.97,106.45,108.8,1166664,0
2016-06-29,110.06,110.74,108.26,110.68,1036057,0
2016-06-30,112.37,115.32,111.58,115.31,1380821,0
2016-07-01,114.74,115.34,113.47,114.17,792855,0
2016-07-05,112.89,112.89,109.31,110.08,1259795,0
2016-07-06,109.33,110.72,108.39,110.62,888652,0
2016-07-07,113,113,110.49,111.38,641781,0
2016-07-08,113.1,113.86,112.53,113.08,729251,0
2016-07-11,113.89,114.19,113.36,113.65,591370,0
2016-07-12,114.23,115.75,114.23,115.19,1037401,0
2016-07-13,115.29,115.58,114.28,115.05,601187,0
2016-07-14,117.2,117.38,115.85,116.52,799656,0
2016-07-15,116.79,117.42,115.71,116.12,613398,0
2016-07-18,116.09,116.39,115.53,115.6,473096,0
2016-07-19,115.03,116,114.69,115.8,708166,0
2016-07-20,115.54,115.8,110.97,111.01,2172430,0
2016-07-21,110.56,111.62,109.5,109.94,1072377,0
2016-07-22,110.3,112.09,109.84,111.65,1050901,0
2016-07-25,111.3,111.62,110.3,110.56,833223,0
2016-07-26,110.38,111.98,110.24,111.62,839913,0
2016-07-27,111.49,113.09,111.26,112.09,1086869,0
2016-07-28,111.66,112.57,110.98,112,829449,0
2016-07-29,111.86,112.86,111.4,111.73,826308,0
2016-08-01,111.6,112.65,109.73,109.99,1415634,0
2016-08-02,109.48,110.01,109.06,109.24,1020080,0
2016-08-03,109.52,111.23,109.41,111.09,820261,0
2016-08-04,110.92,111.92,110.55,111.16,876994,0
2016-08-05,112.42,114.5,111.97,114.32,1241024,0
2016-08-08,114.67,115.29,114.24,114.82,867204,0
2016-08-09,114.66,115.37,114.39,114.65,715875,0
2016-08-10,114.39,114.41,113.47,113.69,555792,0
2016-08-11,113.96,114.52,113.55,113.91,602899,0
2016-08-12,112.76,113.47,112.64,113.44,513584,0
2016-08-15,113.78,115.28,113.78,115.19,629454,0
2016-08-16,114.54,115.17,114.35,114.47,538678,0
2016-08-17,114.48,115.03,114.02,114.56,451206,0
2016-08-18,114.67,114.99,114.22,114.99,460297,0
2016-08-19,114.77,114.85,114.1,114.75,326436,0
2016-08-22,114.32,114.98,113.9,114.97,342385,0
2016-08-23,115.39,115.69,115.05,115.1,428767,0
2016-08-24,114.98,115.65,114.29,114.32,632291,0
2016-08-25,114.38,114.91,113.97,114.54,867467,0
2016-08-26,114.97,115.75,113.65,114.79,821788,0
2016-08-29,115.09,115.82,115.06,115.29,794003,0
2016-08-30,115.61,115.93,114.69,115.72,1672976,0
2016-08-31,115.73,116.37,115.01,116.1,953210,0
2016-09-01,116.45,116.67,113.9,115.11,789450,0
2016-09-02,115.49,115.67,114.59,115.13,1088774,0
2016-09-06,115.34,115.47,112.98,113.61,923087,0
2016-09-07,113.13,113.81,112.85,113.81,680270,0
2016-09-08,113.94,114.71,113.53,114.02,1493981,0
2016-09-09,113.86,115.48,113.49,114.88,1560458,0
2016-09-12,114.33,116.1,113.47,115.9,834562,0
2016-09-13,114.34,114.69,112.96,113.95,746627,0
2016-09-14,113.76,114.9,113.23,113.39,794927,0
2016-09-15,113.11,113.85,112.85,113.46,655750,0
2016-09-16,112.94,112.94,111.78,112.64,1265204,0
2016-09-19,113.16,113.77,112.35,112.86,518275,0
2016-09-20,113.58,113.95,113.03,113.16,357260,0
2016-09-21,113.81,114.64,112.96,113.51,544974,0
2016-09-22,113.8,114.39,113.33,114.35,580257,0
2016-09-23,113.85,115.31,113.82,114.91,908998,0
2016-09-26,114.29,114.29,111.84,112.01,645997,0
2016-09-27,111.63,113.36,111.44,113.35,453891,0
2016-09-28,113.71,113.98,112.09,113.52,580236,0
2016-09-29,113.16,114.6,111.73,112.38,824606,0
2016-09-30,113.11,114.48,112.23,113.91,722539,0
2016-10-03,113.44,113.99,112.82,113.03,602923,0
2016-10-04,113.49,114.92,113.05,114.29,550684,0
2016-10-05,114.68,116.35,114.42,115.83,652733,0
2016-10-06,115.54,116.52,114.95,116.11,504217,0
2016-10-07,115.87,116.07,114.46,115.6,449258,0
2016-10-10,116.13,116.52,115.56,115.66,534778,0
2016-10-11,115.6,115.99,113.49,113.87,1029693,0
2016-10-12,114.12,115.18,113.84,114.65,626111,0
2016-10-13,113.31,113.31,110.13,111.04,1164926,0
2016-10-14,112.5,113.16,111.44,111.72,1160716,0
2016-10-17,112.46,113.01,111.49,111.85,582348,0
2016-10-18,112.9,113.38,111.28,113.1,847495,0
2016-10-19,114.01,116.47,112.4,115.29,1540326,0
2016-10-20,115.22,116.9,115.08,116.6,1099618,0
2016-10-21,115.47,116.78,115.09,116.66,643103,0
2016-10-24,116.96,117.43,116.42,116.67,680109,0
2016-10-25,116.72,117.13,116.04,116.8,603136,0
2016-10-26,116.56,118.1,115.97,117.92,600457,0
2016-10-27,118.63,120.4,117.82,119.67,1008329,0
2016-10-28,120.06,120.22,118.69,119.76,881059,0
2016-10-31,120.09,121.02,119.8,120.42,932785,0
2016-11-01,121.01,121.01,119.26,120.57,977717,0
2016-11-02,119.8,120.05,118.65,119.51,1258400,0
2016-11-03,119.94,120.5,118.62,119.12,902783,0
2016-11-04,118.99,120.26,118.04,119.51,896490,0
2016-11-07,120.81,122.58,120.6,122.52,1282135,0
2016-11-08,121.96,123.04,121.06,122.77,1115027,0
2016-11-09,123.09,129.59,122.72,129.06,2281698,0
2016-11-10,129.66,132.64,126.82,131.19,2963786,0
2016-11-11,130.79,133.59,130.19,133.43,1615727,0
2016-11-14,134.18,137.93,134.18,137.3,1703430,0
2016-11-15,133.21,136.4,132.1,136.24,1475490,0
2016-11-16,134.31,135.17,133.54,134.17,1014638,0
2016-11-17,134.67,137.47,134.44,137.26,1621522,0
2016-11-18,137.58,139.3,136.83,138.59,1356688,0
2016-11-21,139,139,137.14,138.41,915622,0
2016-11-22,138.83,139.96,138.43,139.6,1478929,0
2016-11-23,140.22,141.27,138.77,140.86,1050505,0
2016-11-25,140.82,141,139.91,141,330920,0
2016-11-28,139.71,140.54,137.7,138.07,1259967,0
2016-11-29,138.5,139.06,137.82,138.14,947957,0
2016-11-30,140.3,142.37,139.71,141.93,1273238,0
2016-12-01,142.72,145.22,142.33,145.03,1524265,0
2016-12-02,144.22,144.86,142.71,144.12,760286,0
2016-12-05,145.19,146.39,144.53,145.28,1553161,0
2016-12-06,146.34,146.95,145.09,146.83,721533,0
2016-12-07,147.2,149.39,146.55,149.17,904284,0
2016-12-08,149.88,152.6,149.34,151.35,1329653,0
2016-12-09,151.17,152.03,149.64,152.02,1095174,0
2016-12-12,151.18,152.63,149.32,150.66,942571,0
2016-12-13,151.35,151.98,149.78,151.08,1180627,0
2016-12-14,150.21,152.36,149.8,150.72,1884326,0
2016-12-15,150.91,152.75,149.55,151.7,1034303,0
2016-12-16,151.35,152.26,149.97,150.37,2109654,0
2016-12-19,150.63,152.06,149.7,152.03,686645,0
2016-12-20,152.83,155.08,152.82,154.83,866016,0
2016-12-21,154.86,154.86,153.67,153.73,950097,0
2016-12-22,153.57,154.06,153.09,153.85,968374,0
2016-12-23,153.91,154.93,153.33,154.91,513688,0
2016-12-27,155.28,155.89,154.67,155.89,474490,0
2016-12-28,156.14,156.14,154.08,154.46,439590,0
2016-12-29,154.53,154.89,152.65,153.45,516186,0
2016-12-30,154.17,154.64,153.19,154.25,848760,0
2017-01-03,155.99,158.51,153.56,154.55,1276916,0
2017-01-04,154.71,156.04,154.26,155.49,776770,0
2017-01-05,155.07,155.21,152.2,153.21,965592,0
2017-01-06,153.73,154.93,153.33,154.37,945241,0
2017-01-09,153.33,154.61,152.5,153.78,705965,0
2017-01-10,153.94,155.26,153.28,154.51,684427,0
2017-01-11,154.27,154.9,153.14,154.82,689304,0
2017-01-12,154.21,154.21,152.08,153.18,839587,0
2017-01-13,154.1,156.53,153.31,153.89,948149,0
2017-01-17,151.87,152.14,150.34,150.55,1093653,0
2017-01-18,151.39,152.7,150.08,152.48,1080929,0
2017-01-19,152.83,155.2,150.48,153.18,902584,0
2017-01-20,153.56,155.5,153.32,154.84,641824,0
2017-01-23,153.73,154.95,153.15,153.76,1159953,0
2017-01-24,154.58,157.98,154.12,157.36,843804,0
2017-01-25,158.55,160.6,157.83,159.93,1080694,0
2017-01-26,160.11,161.69,159.63,161.35,907026,0
2017-01-27,161.12,162.23,160.74,161.76,649120,0
2017-01-30,161.66,161.66,159.14,160.97,718848,0
2017-01-31,159.89,160.97,159.14,160.3,996185,0
2017-02-01,161.71,164.02,160.34,160.44,1152871,0
2017-02-02,159.16,160.67,158.28,159.84,831923,0
2017-02-03,161.61,162.17,160.44,161.61,1290615,0
2017-02-06,160.34,161.7,159.32,161.17,702794,0
2017-02-07,161.95,161.95,160.06,160.23,859435,0
2017-02-08,159.42,160.91,158.52,160.52,857718,0
2017-02-09,160.66,162.86,159.78,162.18,799246,0
2017-02-10,162.83,163.67,162.11,163,642936,0
2017-02-13,163.79,165.95,163.62,164.46,972767,0
2017-02-14,164.64,166.71,164.14,165.88,1092879,0
2017-02-15,166.58,168.41,165.63,166.76,964119,0
2017-02-16,166.5,166.79,164.14,165.24,1199712,0
2017-02-17,164.15,165.68,163.94,165.57,741857,0
2017-02-21,165.91,166.96,165.05,165.59,818683,0
2017-02-22,164.54,166.26,164.35,165.69,942177,0
2017-02-23,166.01,167.72,165.05,167.41,890058,0
2017-02-24,166.21,166.76,165.09,166.31,1275396,0
2017-02-27,166.38,166.79,165.51,165.61,1005385,0
2017-02-28,164.85,165.74,163.79,164.63,1056934,0
2017-03-01,167.27,171.29,167.08,169.81,1064972,0
2017-03-02,170.34,170.34,164.96,165.51,886447,0
2017-03-03,165.65,166.72,165.48,166.38,627829,0
2017-03-06,164.95,166.26,163.42,165.36,812827,0
2017-03-07,165.18,166.35,164.03,165.12,620577,0
2017-03-08,166.44,166.86,164.52,165.05,544602,0
2017-03-09,165.68,166.15,164.33,164.92,614289,0
2017-03-10,166.02,166.02,163.1,164.58,922361,0
2017-03-13,164.48,164.92,163.49,163.89,934917,0
2017-03-14,163.32,164.67,161.93,164.35,539677,0
2017-03-15,164.92,165.12,161.99,162.17,797203,0
2017-03-16,162.17,163.98,161.68,162.9,725158,0
2017-03-17,162.73,163.28,159.89,160.52,2628445,0
2017-03-20,160.11,161.41,159.11,159.39,884340,0
2017-03-21,160.39,160.72,153.31,153.55,1350323,0
2017-03-22,152.79,154.64,150.22,153.27,1014074,0
2017-03-23,153.16,155.98,152.08,153.47,975082,0
2017-03-24,154.42,155.35,152.09,153.47,884006,0
2017-03-27,149.83,152.97,148.07,152.68,818857,0
2017-03-28,152.81,155.21,152.26,154.55,885986,0
2017-03-29,153.76,154.34,152.54,152.94,461545,0
2017-03-30,152.64,155.85,152.64,155.13,763577,0
2017-03-31,154.38,155.06,153.02,153.24,509588,0
2017-04-03,153.77,154.37,151.02,153,828714,0
2017-04-04,152.33,153.72,151.95,152.7,666363,0
2017-04-05,154.18,154.75,150.63,150.91,580924,0
2017-04-06,150.9,152.21,149.74,151.89,805855,0
2017-04-07,150.91,152.41,150.26,151.54,595010,0
2017-04-10,151.27,152.33,149.5,150.09,553519,0
2017-04-11,149.31,150.02,148.22,150.02,622019,0
2017-04-12,149.18,150.09,147.4,148.38,1081671,0
2017-04-13,147.76,148.91,146.13,146.5,1531078,0
2017-04-17,148.07,152.37,147.68,152.23,1419445,0
2017-04-18,151.7,153,149.17,150.38,1277257,0
2017-04-19,151.62,152.28,149.71,150.02,810024,0
2017-04-20,151.39,153.34,150.7,152.79,619349,0
2017-04-21,152.38,153.75,151.98,152.42,636714,0
2017-04-24,156.05,157.34,155.19,155.46,702918,0
2017-04-25,156.83,158.36,156.14,156.21,870992,0
2017-04-26,155.78,158.03,155.78,157.16,733798,0
2017-04-27,157.28,157.91,154.81,155.44,360682,0
2017-04-28,155.25,156.11,153.85,153.91,437001,0
2017-05-01,155.37,156.36,153.89,155.45,600096,0
2017-05-02,155.97,156.35,154.44,155.29,463823,0
2017-05-03,154.4,158.35,154.13,157.76,626610,0
2017-05-04,158.74,159.33,156.69,157.56,959034,0
2017-05-05,157.8,158.07,156.26,157.4,369495,0
2017-05-08,157.21,158.46,156.59,158.35,426837,0
2017-05-09,158.52,160.28,157.3,157.77,490871,0
2017-05-10,157.21,157.93,156.66,157.76,446437,0
2017-05-11,157.13,157.75,155.34,156.9,430777,0
2017-05-12,155.75,156.5,154.79,156.29,569965,0
2017-05-15,156.41,159.09,156.02,158.99,1182766,0
2017-05-16,159.21,161.92,158.73,160.8,1287817,0
2017-05-17,156.51,158.21,153.97,155.02,1093169,0
2017-05-18,154.76,156.66,154.14,155.56,900977,0
2017-05-19,155.61,157.39,155.25,155.78,851596,0
2017-05-22,156.36,157.42,154.29,157.22,647393,0
2017-05-23,157.24,160.59,156.89,159.74,586581,0
2017-05-24,160.11,160.21,158.28,158.86,965362,0
2017-05-25,159.18,160.26,158.41,159.65,789686,0
2017-05-26,159,160.06,158.44,158.65,414703,0
2017-05-30,158.22,158.28,155.69,157.28,478101,0
2017-05-31,157.41,157.78,154.41,155.69,1078021,0
2017-06-01,156.77,158.22,154.74,157.91,628977,0
2017-06-02,156.73,157.94,155.73,156.8,648456,0
2017-06-05,156.84,158.35,156.1,156.39,642370,0
2017-06-06,155.1,155.76,154.33,155.09,592437,0
2017-06-07,155.44,156.69,154.86,155.94,708627,0
2017-06-08,155.93,159.92,155.07,158.29,833687,0
2017-06-09,159.28,163.21,159.28,162.54,702310,0
2017-06-12,162.68,163.14,161.03,161.63,919775,0
2017-06-13,162.3,163.03,161.19,161.87,710199,0
2017-06-14,159.86,161.86,158.37,161.74,641416,0
2017-06-15,160.96,162.18,159.31,160.7,409022,0
2017-06-16,160.85,161.89,159.96,160.86,865026,0
2017-06-19,161.98,162.31,161.01,161.85,383087,0
2017-06-20,161.1,161.97,160.59,160.99,621099,0
2017-06-21,161.57,161.88,159.73,160.23,399062,0
2017-06-22,159.61,159.88,157.68,158.69,438484,0
2017-06-23,159.46,159.46,156.52,157.05,891553,0
2017-06-26,157.47,158.44,156.47,158.02,375777,0
2017-06-27,159.13,160.52,158.31,158.36,421763,0
2017-06-28,159.77,161.13,159.39,160.84,626071,0
2017-06-29,162.3,163.08,158.49,160.37,1354419,0
2017-06-30,161.46,161.81,158.93,161.14,750764,0
2017-07-03,162.17,164.43,161.53,163.49,388205,0
2017-07-05,163.62,164.5,162.34,163.62,536266,0
2017-07-06,163.56,164.7,162.62,162.77,703590,0
2017-07-07,163.9,164.56,162.8,164.29,534930,0
2017-07-10,163.88,164.57,163.17,163.54,582321,0
2017-07-11,164.09,165.35,162.54,164.34,992123,0
2017-07-12,164.06,164.67,162.89,164.41,633774,0
2017-07-13,164.75,165.98,164.1,165.71,445667,0
2017-07-14,164.33,165.62,163.48,164.94,490480,0
2017-07-17,164.72,165.52,163.36,165.16,599731,0
2017-07-18,164.01,165.07,163.52,164.65,1056768,0
2017-07-19,165.99,166.02,160.1,161.67,1558653,0
2017-07-20,161.81,162.14,158.28,159.54,789241,0
2017-07-21,158.76,159.76,156.84,157.32,683196,0
2017-07-24,157.42,160.55,157.42,159.54,961066,0
2017-07-25,162.31,163.09,160.28,160.69,1323067,0
2017-07-26,161.16,161.16,156.76,157.19,934902,0
2017-07-27,157.27,158.28,156.47,158.22,841033,0
2017-07-28,158.21,160.86,157.63,159.79,728447,0
2017-07-31,160.02,163.41,159.64,162.33,695366,0
2017-08-01,163.06,164.32,162.62,163.84,952529,0
2017-08-02,163.37,164.12,162.77,164.1,439142,0
2017-08-03,163.82,164.06,162.29,162.97,611407,0
2017-08-04,163.18,164.38,162.31,162.76,670182,0
2017-08-07,162.52,163.79,161.92,162.8,482231,0
2017-08-08,162.48,165.87,162.38,163.55,573475,0
2017-08-09,162.51,163.54,161.62,162.19,765743,0
2017-08-10,161.19,161.82,157.83,157.93,810311,0
2017-08-11,158.6,159.35,155.25,155.82,661329,0
2017-08-14,157.09,158.96,157.09,158.3,381070,0
2017-08-15,159.31,159.92,157.6,157.71,393901,0
2017-08-16,158.33,158.94,157.35,157.81,421246,0
2017-08-17,157.42,157.67,152.92,153.1,502318,0
2017-08-18,152.28,154.02,151.28,152.66,622613,0
2017-08-21,152.69,152.69,151.03,151.73,584416,0
2017-08-22,152.21,153.01,151.54,152.83,460512,0
2017-08-23,151.77,153.85,151.66,152.44,473848,0
2017-08-24,152.77,152.86,151.81,152.07,409428,0
2017-08-25,152.54,153.74,152.54,153.03,490617,0
2017-08-28,153.27,153.71,150.52,151.24,483869,0
2017-08-29,149.18,149.77,148.41,149.38,911134,0
2017-08-30,149.75,150.3,149.03,149.29,658285,0
2017-08-31,150.05,150.05,147.74,147.86,570402,0
2017-09-01,148.66,150.38,148.1,149,797167,0
2017-09-05,147.64,148.15,145.24,145.45,693687,0
2017-09-06,146.46,146.83,144.59,145.16,473510,0
2017-09-07,145.25,145.25,141.12,142.47,750953,0
2017-09-08,142.36,144.73,142.17,144.07,723048,0
2017-09-11,146.33,147.67,145.56,146.52,736143,0
2017-09-12,147.17,149.65,146.74,149.02,834612,0
2017-09-13,148.42,150.79,148.03,150.5,970039,0
2017-09-14,150.43,150.98,149.6,149.92,1801819,0
2017-09-15,149.72,150.01,148.52,149.99,1548346,0
2017-09-18,150.63,152.42,150.15,151.67,696572,0
2017-09-19,151.5,153.52,151.04,152.71,496845,0
2017-09-20,153.06,155.13,151.68,154.56,680230,0
2017-09-21,154.58,155.82,154.22,154.42,486119,0
2017-09-22,154.18,154.33,153.21,153.82,496435,0
2017-09-25,153.67,154.82,153.09,154.71,663997,0
2017-09-26,155.29,155.55,153.97,155.44,643433,0
2017-09-27,157.62,159.17,156.39,157.91,804328,0
2017-09-28,158.1,159.26,156.39,159.22,820421,0
2017-09-29,159.33,161.78,158.96,161.04,647283,0
2017-10-02,161.17,161.67,159.32,161.39,675040,0
2017-10-03,161.58,162.21,160.265,161.31,422225,0
2017-10-04,161,161.68,160.01,160.69,429432,0
2017-10-05,160.75,162,159.87,161.57,697837,0
2017-10-06,161.96,162.82,160.73,162.08,447394,0
2017-10-09,161.74,161.9,160.77,161.17,344674,0
2017-10-10,161.09,163.3,161.09,163.16,527476,0
2017-10-11,162.62,163.712,161.695,163.15,388553,0
2017-10-12,163.25,164.5,162.741,162.83,658448,0
2017-10-13,162.35,163.67,160.9,163.21,598835,0
2017-10-16,163.1,164.46,163.1,164.22,728555,0
2017-10-17,164.53,164.7,163.21,164.14,572569,0
2017-10-18,163.44,163.9,159.68,160.62,1302664,0
2017-10-19,159.56,163.6,159.3,162.26,735219,0
2017-10-20,164.36,166.35,163.83,165.2,994624,0
2017-10-23,165.31,165.75,164.48,164.94,594593,0
2017-10-24,165.32,167.2,165.05,165.75,696723,0
2017-10-25,166.98,167.19,164.77,165.8,663729,0
2017-10-26,166.72,168.22,165.53,167.6,699080,0
2017-10-27,167.15,168.19,166.26,167.82,458959,0
2017-10-30,167.25,168.12,166.28,166.9,558806,0
2017-10-31,166.5,168.4,166.42,166.77,606566,0
2017-11-01,167.63,168.83,166.86,167.28,638001,0
2017-11-02,167.32,169.41,166.39,169.03,543658,0
2017-11-03,168.26,169.37,167.44,168.76,747424,0
2017-11-06,168.2,169.18,168.19,168.71,521038,0
2017-11-07,168.96,169.47,162.67,162.88,1061122,0
2017-11-08,162.69,163,160.34,161.21,1142439,0
2017-11-09,160.28,160.85,156.68,158.61,1114023,0
2017-11-10,158.6,159.28,157.06,157.1,726990,0
