Date,Open,High,Low,Close,Volume,OpenInt
1993-11-02,0.8491,0.8954,0.84,0.8491,1928551,0
1993-11-03,0.8491,0.8954,0.7752,0.8214,1216938,0
1993-11-04,0.7752,0.8214,0.7752,0.7752,244428,0
1993-11-05,0.7752,0.8214,0.7752,0.8121,104014,0
1993-11-08,0.7752,0.8214,0.7752,0.7752,357107,0
1993-11-09,0.8214,0.8214,0.7752,0.8214,412580,0
1993-11-10,0.84,0.84,0.7936,0.8214,335436,0
1993-11-11,0.8214,0.84,0.7936,0.7936,136950,0
1993-11-12,0.7752,0.84,0.7752,0.84,82341,0
1993-11-15,0.7752,0.84,0.7752,0.7752,20802,0
1993-11-16,0.7752,0.7752,0.7752,0.7752,78009,0
1993-11-17,0.7752,0.84,0.7752,0.7752,60675,0
1993-11-18,0.7752,0.8121,0.7752,0.7752,216692,0
1993-11-19,0.7752,0.84,0.7752,0.7752,209758,0
1993-11-22,0.7752,0.84,0.7752,0.84,120480,0
1993-11-23,0.8121,0.8121,0.7752,0.7752,134347,0
1993-11-24,0.7752,0.7752,0.7752,0.7752,4332,0
1993-11-26,0.7752,0.7752,0.7752,0.7752,27735,0
1993-11-29,0.7752,0.7752,0.7752,0.7752,105746,0
1993-11-30,0.7752,0.84,0.7752,0.7752,159486,0
1993-12-01,0.7752,0.8306,0.7752,0.8306,91010,0
1993-12-02,0.84,0.84,0.7752,0.7752,396109,0
1993-12-03,0.84,0.84,0.7752,0.7752,451585,0
1993-12-06,0.84,0.84,0.7752,0.7752,162954,0
1993-12-07,0.7752,0.8121,0.7752,0.8121,121348,0
1993-12-08,0.7752,0.84,0.7752,0.84,793090,0
1993-12-09,0.7936,0.84,0.7752,0.84,138681,0
1993-12-10,0.8121,0.8121,0.7752,0.7752,181156,0
1993-12-13,0.7752,0.7752,0.7752,0.7752,112679,0
1993-12-14,0.7752,0.7752,0.7752,0.7752,26005,0
1993-12-15,0.7752,0.84,0.7752,0.7752,610201,0
1993-12-16,0.7752,0.7752,0.7752,0.7752,149948,0
1993-12-17,0.7752,0.8121,0.7752,0.7752,42471,0
1993-12-20,0.7752,0.8121,0.7474,0.8121,146483,0
1993-12-21,0.766,0.766,0.766,0.766,17333,0
1993-12-22,0.766,0.8121,0.766,0.766,85810,0
1993-12-23,0.8121,0.8121,0.766,0.766,35539,0
1993-12-28,0.8121,0.8121,0.7474,0.7474,9532,0
1993-12-29,0.7474,0.7474,0.7474,0.7474,9532,0
1993-12-30,0.7474,0.7936,0.7474,0.7936,54605,0
1993-12-31,0.766,0.8121,0.7474,0.7936,417783,0
1994-01-03,0.7474,0.7752,0.7474,0.766,19067,0
1994-01-04,0.7752,0.8121,0.7474,0.8121,18200,0
1994-01-05,0.766,0.8121,0.766,0.8121,28603,0
1994-01-06,0.7474,0.8121,0.7474,0.8121,26005,0
1994-01-07,0.8121,0.8121,0.8121,0.8121,36406,0
1994-01-10,0.8121,0.8121,0.7752,0.7936,470654,0
1994-01-11,0.8121,0.8121,0.7936,0.8121,38141,0
1994-01-12,0.7752,0.8121,0.7752,0.7936,69341,0
1994-01-13,0.8121,0.8121,0.7752,0.7936,69341,0
1994-01-14,0.7752,0.84,0.7752,0.7752,92744,0
1994-01-17,0.7752,0.84,0.7752,0.7752,60675,0
1994-01-18,0.7752,0.7752,0.7752,0.7752,63274,0
1994-01-19,0.7752,0.84,0.7752,0.7936,49405,0
1994-01-20,0.7752,0.84,0.7752,0.84,32073,0
1994-01-21,0.84,0.84,0.7752,0.7752,143015,0
1994-01-24,0.7752,0.7752,0.7752,0.7752,34670,0
1994-01-25,0.7752,0.8121,0.7752,0.7752,34670,0
1994-01-26,0.7752,0.84,0.7752,0.84,65009,0
1994-01-27,0.84,0.84,0.84,0.84,44205,0
1994-01-28,0.7752,0.7752,0.7752,0.7752,8670,0
1994-02-01,0.84,0.84,0.7752,0.84,65009,0
1994-02-02,0.7752,0.8214,0.7752,0.8214,39003,0
1994-02-03,0.7752,0.7752,0.7752,0.7752,17333,0
1994-02-04,0.8214,0.84,0.7752,0.8214,78009,0
1994-02-07,0.84,0.84,0.7752,0.7752,7800,0
1994-02-08,0.7752,0.7752,0.7752,0.7752,14737,0
1994-02-09,0.7752,0.7752,0.7474,0.7752,179418,0
1994-02-11,0.7201,0.7752,0.7201,0.7752,30337,0
1994-02-15,0.7201,0.7752,0.7201,0.7752,19935,0
1994-02-16,0.7201,0.7474,0.7201,0.7201,17333,0
1994-02-17,0.7201,0.7201,0.7201,0.7201,21667,0
1994-02-18,0.7201,0.7384,0.6923,0.7384,70210,0
1994-02-22,0.7474,0.7474,0.7474,0.7474,8670,0
1994-02-23,0.6923,0.6923,0.6923,0.6923,20802,0
1994-02-24,0.6923,0.7384,0.6923,0.7384,37273,0
1994-02-25,0.7384,0.7752,0.6923,0.7752,82341,0
1994-02-28,0.7752,0.7752,0.7752,0.7752,26005,0
1994-03-01,0.7752,0.8214,0.7474,0.8214,219289,0
1994-03-02,0.7936,0.84,0.7752,0.84,102279,0
1994-03-03,0.8121,0.8121,0.7752,0.7752,32937,0
1994-03-04,0.7752,0.8121,0.7752,0.8121,52871,0
1994-03-07,0.7752,0.84,0.7752,0.84,91010,0
1994-03-08,0.8121,0.8121,0.7752,0.7936,108344,0
1994-03-09,0.7752,0.7936,0.7752,0.7752,81475,0
1994-03-10,0.7474,0.7474,0.7474,0.7474,59803,0
1994-03-11,0.7752,0.7752,0.7752,0.7752,8670,0
1994-03-14,0.766,0.7936,0.766,0.7936,27735,0
1994-03-15,0.7752,0.7752,0.7752,0.7752,17333,0
1994-03-16,0.8121,0.8121,0.8121,0.8121,1735,0
1994-03-17,0.766,0.766,0.7474,0.7474,34670,0
1994-03-18,0.7474,0.7474,0.7474,0.7474,8670,0
1994-03-21,0.8121,0.8121,0.8121,0.8121,17333,0
1994-03-22,0.8121,0.8121,0.7474,0.7936,123949,0
1994-03-23,0.7474,0.766,0.7474,0.766,10397,0
1994-03-24,0.7474,0.7474,0.7474,0.7474,24270,0
1994-03-25,0.7936,0.8121,0.7936,0.8121,26005,0
1994-03-29,0.7474,0.8121,0.7474,0.8121,39003,0
1994-03-30,0.7474,0.8121,0.7474,0.7474,81475,0
1994-03-31,0.7474,0.8121,0.7474,0.7474,150818,0
1994-04-04,0.6923,0.6923,0.6923,0.6923,26005,0
1994-04-05,0.7474,0.7474,0.7474,0.7474,869,0
1994-04-06,0.7474,0.7474,0.7474,0.7474,21667,0
1994-04-07,0.7015,0.7474,0.7015,0.7474,34670,0
1994-04-11,0.6923,0.7474,0.6923,0.6923,192420,0
1994-04-12,0.6923,0.6923,0.6923,0.6923,17333,0
1994-04-13,0.6923,0.6923,0.6923,0.6923,13870,0
1994-04-14,0.7108,0.7474,0.6923,0.7474,43341,0
1994-04-19,0.6923,0.7474,0.6923,0.6923,74541,0
1994-04-20,0.7201,0.7474,0.6923,0.7384,53737,0
1994-04-21,0.6923,0.7474,0.6923,0.7474,60675,0
1994-04-22,0.7474,0.7474,0.6923,0.6923,47670,0
1994-04-25,0.7384,0.7384,0.7384,0.7384,6066,0
1994-04-26,0.6923,0.7474,0.6923,0.7474,121348,0
1994-04-28,0.6923,0.7474,0.6923,0.7474,60675,0
1994-04-29,0.6923,0.6923,0.6923,0.6923,26005,0
1994-05-02,0.7474,0.7474,0.6923,0.6923,138681,0
1994-05-03,0.6923,0.6923,0.6923,0.6923,30337,0
1994-05-05,0.7474,0.7474,0.6923,0.6923,65009,0
1994-05-06,0.6923,0.7474,0.6923,0.7474,21667,0
1994-05-10,0.7474,0.7474,0.7474,0.7474,1735,0
1994-05-11,0.6923,0.6923,0.6923,0.6923,11269,0
1994-05-12,0.6923,0.7384,0.6923,0.7384,34670,0
1994-05-13,0.7384,0.7384,0.6923,0.6923,27735,0
1994-05-17,0.6923,0.6923,0.6923,0.6923,18200,0
1994-05-18,0.7384,0.7384,0.7384,0.7384,8670,0
1994-05-19,0.7384,0.7384,0.7384,0.7384,8670,0
1994-05-20,0.6923,0.6923,0.6923,0.6923,10397,0
1994-05-23,0.7474,0.7474,0.7474,0.7474,8670,0
1994-05-24,0.6923,0.7474,0.6923,0.7384,50272,0
1994-05-26,0.7474,0.7474,0.6923,0.6923,26005,0
1994-05-27,0.6923,0.6923,0.6923,0.6923,2602,0
1994-05-31,0.6923,0.6923,0.6923,0.6923,6066,0
1994-06-01,0.7474,0.7474,0.7474,0.7474,6933,0
1994-06-02,0.7474,0.7752,0.7201,0.766,174218,0
1994-06-03,0.8121,0.8121,0.766,0.8121,94478,0
1994-06-06,0.8121,0.8121,0.7474,0.7568,162954,0
1994-06-07,0.7752,0.7752,0.7474,0.7752,9532,0
1994-06-08,0.7752,0.7752,0.7474,0.7474,116145,0
1994-06-10,0.7474,0.766,0.7474,0.766,156886,0
1994-06-13,0.8121,0.8121,0.7474,0.8121,52001,0
1994-06-14,0.8029,0.8121,0.7474,0.7936,260027,0
1994-06-15,0.7474,0.7752,0.7474,0.7752,30337,0
1994-06-16,0.8121,0.8121,0.7474,0.8121,32937,0
1994-06-17,0.8121,0.8121,0.7474,0.766,62409,0
1994-06-20,0.766,0.7752,0.7474,0.7474,49405,0
1994-06-21,0.7474,0.8121,0.7474,0.8121,195021,0
1994-06-22,0.7752,0.7752,0.7201,0.7752,240093,0
1994-06-23,0.7474,0.8121,0.7201,0.7384,102279,0
1994-06-27,0.8121,0.8121,0.8121,0.8121,1735,0
1994-06-29,0.7752,0.8121,0.7752,0.8121,28603,0
1994-07-01,0.8121,0.8121,0.8121,0.8121,869,0
1994-07-05,0.7201,0.7201,0.7201,0.7201,55471,0
1994-07-06,0.766,0.766,0.766,0.766,8670,0
1994-07-07,0.766,0.766,0.7201,0.7201,15603,0
1994-07-08,0.7201,0.7201,0.7201,0.7201,869,0
1994-07-11,0.766,0.8029,0.766,0.766,131749,0
1994-07-12,0.7201,0.8121,0.7201,0.8121,26005,0
1994-07-15,0.7201,0.7201,0.7201,0.7201,22536,0
1994-07-18,0.7752,0.84,0.7474,0.7752,188953,0
1994-07-19,0.7752,0.84,0.7474,0.8121,184619,0
1994-07-21,0.766,0.8121,0.7474,0.8121,32937,0
1994-07-22,0.7474,0.7474,0.7474,0.7474,4332,0
1994-07-25,0.7474,0.8121,0.7474,0.8121,71942,0
1994-07-26,0.7474,0.8121,0.7474,0.8121,96213,0
1994-07-27,0.766,0.8121,0.766,0.8121,25136,0
1994-07-28,0.7474,0.8121,0.7474,0.7474,71075,0
1994-07-29,0.7474,0.8121,0.7474,0.8121,56342,0
1994-08-01,0.7474,0.8121,0.7474,0.8121,69341,0
1994-08-02,0.8121,0.8121,0.7474,0.8121,52871,0
1994-08-03,0.7474,0.8121,0.7474,0.8121,6933,0
1994-08-04,0.7474,0.8121,0.7474,0.8121,42471,0
1994-08-05,0.7474,0.8121,0.7474,0.8121,76277,0
1994-08-08,0.766,0.8121,0.766,0.8121,8670,0
1994-08-09,0.7752,0.84,0.766,0.7936,247894,0
1994-08-10,0.7752,0.84,0.7752,0.84,201956,0
1994-08-11,0.8121,0.8121,0.8121,0.8121,21667,0
1994-08-12,0.84,0.8672,0.8121,0.8672,269562,0
1994-08-15,0.8672,0.8672,0.8121,0.8121,129147,0
1994-08-16,0.8121,0.84,0.8121,0.8121,93610,0
1994-08-17,0.8121,0.8491,0.8121,0.8491,71942,0
1994-08-18,0.8121,0.8672,0.8121,0.8491,82341,0
1994-08-22,0.8672,0.8672,0.8121,0.8121,87543,0
1994-08-23,0.8672,0.8672,0.8121,0.8121,64139,0
1994-08-24,0.8121,0.8672,0.8121,0.8672,49405,0
1994-08-25,0.8121,0.8121,0.8121,0.8121,26005,0
1994-08-26,0.8121,0.84,0.8121,0.84,180287,0
1994-08-29,0.8121,0.8121,0.8121,0.8121,1735,0
1994-08-30,0.8121,0.8121,0.8121,0.8121,1735,0
1994-09-01,0.8121,0.84,0.8121,0.84,45938,0
1994-09-02,0.8121,0.8121,0.8121,0.8121,8670,0
1994-09-06,0.7752,0.7752,0.7752,0.7752,8670,0
1994-09-07,0.7936,0.8214,0.7936,0.8214,43341,0
1994-09-08,0.7752,0.8121,0.7752,0.8121,33803,0
1994-09-09,0.7752,0.7752,0.7752,0.7752,17333,0
1994-09-12,0.7752,0.7752,0.7752,0.7752,72811,0
1994-09-13,0.7752,0.8121,0.7752,0.8121,82341,0
1994-09-14,0.7752,0.8121,0.7474,0.8121,163821,0
1994-09-15,0.7474,0.7474,0.7474,0.7474,1735,0
1994-09-16,0.8121,0.8121,0.8121,0.8121,27735,0
1994-09-19,0.7474,0.7752,0.7474,0.7752,96213,0
1994-09-20,0.766,0.7847,0.7474,0.7474,164686,0
1994-09-22,0.7752,0.8121,0.766,0.7752,130013,0
1994-09-23,0.7752,0.8121,0.7752,0.8121,328504,0
1994-09-26,0.84,0.84,0.84,0.84,8670,0
1994-09-29,0.7936,0.84,0.7936,0.84,44205,0
1994-09-30,0.7936,0.84,0.7936,0.84,8670,0
1994-10-03,0.7752,0.7936,0.7752,0.7936,39003,0
1994-10-05,0.7752,0.7752,0.7752,0.7752,6066,0
1994-10-06,0.7752,0.84,0.7752,0.84,17333,0
1994-10-07,0.8121,0.8121,0.8121,0.8121,17333,0
1994-10-10,0.7752,0.7752,0.7752,0.7752,869,0
1994-10-14,0.7752,0.8121,0.7752,0.7936,58938,0
1994-10-17,0.7752,0.7752,0.7752,0.7752,1735,0
1994-10-18,0.7752,0.84,0.7752,0.84,8670,0
1994-10-20,0.7752,0.84,0.7752,0.7936,58938,0
1994-10-21,0.84,0.84,0.84,0.84,1735,0
1994-10-24,0.7752,0.7752,0.7752,0.7752,19935,0
1994-10-25,0.7752,0.7752,0.7752,0.7752,17333,0
1994-10-28,0.84,0.9044,0.8121,0.9044,735014,0
1994-10-31,0.8491,0.9044,0.8491,0.9044,37273,0
1994-11-01,0.9044,0.9044,0.9044,0.9044,21667,0
1994-11-02,0.8491,0.8491,0.8491,0.8491,1735,0
1994-11-03,0.8491,0.9044,0.8491,0.9044,8670,0
1994-11-04,0.8672,0.8672,0.8214,0.8214,64139,0
1994-11-07,0.8769,0.8769,0.8121,0.8121,13002,0
1994-11-08,0.8121,0.8121,0.8121,0.8121,39003,0
1994-11-09,0.8121,0.84,0.7936,0.8121,95342,0
1994-11-16,0.7936,0.7936,0.7936,0.7936,869,0
1994-11-18,0.7936,0.7936,0.7936,0.7936,4332,0
1994-11-22,0.8491,0.8491,0.8491,0.8491,4332,0
1994-11-23,0.7936,0.8491,0.7936,0.7936,69341,0
1994-11-28,0.7936,0.7936,0.7936,0.7936,34670,0
1994-11-29,0.7936,0.7936,0.7936,0.7936,1735,0
1994-11-30,0.8491,0.8491,0.7936,0.8491,78009,0
1994-12-01,0.84,0.8491,0.7936,0.8121,122213,0
1994-12-02,0.7936,0.8491,0.7936,0.7936,27735,0
1994-12-05,0.8491,0.8491,0.7936,0.7936,46807,0
1994-12-06,0.7936,0.8491,0.7936,0.8491,34670,0
1994-12-07,0.8491,0.8491,0.8491,0.8491,4332,0
1994-12-08,0.7936,0.84,0.7936,0.8121,393510,0
1994-12-09,0.8121,0.8214,0.8121,0.8214,43341,0
1994-12-13,0.8214,0.8214,0.8214,0.8214,2602,0
1994-12-14,0.7936,0.8121,0.7936,0.7936,228827,0
1994-12-15,0.8121,0.8121,0.8121,0.8121,869,0
1994-12-16,0.7936,0.7936,0.7936,0.7936,39003,0
1994-12-21,0.7936,0.7936,0.7936,0.7936,3464,0
1994-12-22,0.84,0.84,0.7936,0.7936,155151,0
1994-12-23,0.7936,0.7936,0.7936,0.7936,34670,0
1994-12-27,0.7936,0.7936,0.7936,0.7936,54605,0
1994-12-29,0.7936,0.7936,0.7936,0.7936,8670,0
1995-01-04,0.7752,0.7752,0.7752,0.7752,21667,0
1995-01-05,0.7847,0.7936,0.7752,0.7936,211491,0
1995-01-06,0.8121,0.8121,0.7752,0.7752,42471,0
1995-01-10,0.7752,0.7752,0.7752,0.7752,6933,0
1995-01-11,0.8121,0.8121,0.7936,0.7936,6933,0
1995-01-12,0.7752,0.7936,0.7752,0.7936,32073,0
1995-01-13,0.7474,0.7474,0.7474,0.7474,19067,0
1995-01-17,0.7752,0.7752,0.7474,0.7474,66741,0
1995-01-18,0.7474,0.766,0.7474,0.7474,60675,0
1995-01-19,0.7752,0.7752,0.7752,0.7752,8670,0
1995-01-20,0.7752,0.7752,0.7201,0.7201,32073,0
1995-01-23,0.7201,0.7752,0.7201,0.7384,116145,0
1995-01-24,0.6923,0.6923,0.6923,0.6923,1735,0
1995-01-25,0.6923,0.7752,0.6923,0.7752,39003,0
1995-01-26,0.7752,0.7752,0.7752,0.7752,35539,0
1995-01-27,0.6923,0.7201,0.6923,0.6923,6066,0
1995-01-30,0.6923,0.7474,0.6923,0.7474,28603,0
1995-01-31,0.7108,0.7108,0.7108,0.7108,17333,0
1995-02-01,0.6923,0.7474,0.6923,0.7474,62409,0
1995-02-02,0.6923,0.7384,0.6923,0.7384,47670,0
1995-02-03,0.6923,0.6923,0.6923,0.6923,3464,0
1995-02-06,0.6923,0.7474,0.6923,0.7201,43341,0
1995-02-08,0.7474,0.7474,0.6923,0.7474,157750,0
1995-02-09,0.7201,0.7474,0.6923,0.7474,31205,0
1995-02-13,0.6923,0.7201,0.6923,0.7201,21667,0
1995-02-14,0.7474,0.7474,0.7201,0.7201,27735,0
1995-02-15,0.766,0.766,0.766,0.766,4332,0
1995-02-16,0.766,0.766,0.7201,0.766,47670,0
1995-02-17,0.7752,0.7936,0.7752,0.7936,57206,0
1995-02-21,0.7936,0.8491,0.7474,0.8491,403915,0
1995-02-22,0.8121,0.8672,0.8121,0.8672,26871,0
1995-02-23,0.8672,0.8672,0.8214,0.84,121348,0
1995-02-24,0.84,0.8672,0.84,0.84,202824,0
1995-02-27,0.8672,0.8769,0.84,0.84,89273,0
1995-02-28,0.8954,0.8954,0.8954,0.8954,1735,0
1995-03-01,0.8954,0.8954,0.8214,0.8491,139549,0
1995-03-02,0.8214,0.8214,0.8121,0.8121,70210,0
1995-03-03,0.8121,0.8121,0.8121,0.8121,30337,0
1995-03-06,0.84,0.84,0.766,0.7936,229693,0
1995-03-07,0.8214,0.8214,0.8214,0.8214,17333,0
1995-03-08,0.8214,0.84,0.8121,0.8214,201956,0
1995-03-09,0.8121,0.8121,0.8121,0.8121,8670,0
1995-03-10,0.84,0.84,0.7936,0.8121,42471,0
1995-03-13,0.8121,0.8121,0.7936,0.7936,13002,0
1995-03-14,0.8121,0.8121,0.7936,0.7936,17333,0
1995-03-15,0.8672,0.8672,0.8672,0.8672,869,0
1995-03-16,0.8672,0.8672,0.84,0.8672,105746,0
1995-03-20,0.8121,0.8121,0.8121,0.8121,22536,0
1995-03-21,0.8214,0.8672,0.8121,0.84,161221,0
1995-03-22,0.8672,0.8672,0.84,0.84,99678,0
1995-03-23,0.84,0.8491,0.8214,0.8214,190688,0
1995-03-24,0.8214,0.8672,0.8121,0.8672,260027,0
1995-03-27,0.8672,0.8672,0.8214,0.8214,39003,0
1995-03-28,0.8121,0.8214,0.8121,0.8121,91879,0
1995-03-29,0.8672,0.8672,0.8214,0.8672,26871,0
1995-03-30,0.8672,0.8672,0.8214,0.8672,535659,0
1995-03-31,0.84,0.8769,0.84,0.84,159486,0
1995-04-03,0.8769,0.8769,0.8769,0.8769,1735,0
1995-04-05,0.84,0.8672,0.84,0.8672,11269,0
1995-04-06,0.84,0.84,0.8214,0.8214,63274,0
1995-04-10,0.84,0.84,0.8214,0.8214,112679,0
1995-04-11,0.84,0.84,0.84,0.84,8670,0
1995-04-12,0.8214,0.8214,0.8214,0.8214,55471,0
1995-04-13,0.8491,0.8491,0.8214,0.8214,130013,0
1995-04-17,0.84,0.8769,0.84,0.8769,25136,0
1995-04-19,0.84,0.8672,0.84,0.8672,21667,0
1995-04-20,0.8672,0.8672,0.8214,0.8491,132616,0
1995-04-21,0.8214,0.84,0.8214,0.8306,156018,0
1995-04-24,0.8306,0.84,0.8214,0.8214,341504,0
1995-04-25,0.8214,0.84,0.8214,0.8214,35539,0
1995-04-26,0.8214,0.84,0.8121,0.8121,191556,0
1995-04-27,0.8121,0.8214,0.8121,0.8121,61541,0
1995-04-28,0.8121,0.8121,0.8121,0.8121,11269,0
1995-05-01,0.8121,0.84,0.8121,0.84,19935,0
1995-05-02,0.84,0.923,0.84,0.8954,801756,0
1995-05-03,0.8954,0.923,0.8954,0.9044,128280,0
1995-05-04,0.8672,0.8769,0.8491,0.8491,296434,0
1995-05-05,0.84,0.8672,0.84,0.8672,23404,0
1995-05-08,0.8954,0.8954,0.8491,0.8769,127416,0
1995-05-09,0.8491,0.8491,0.8491,0.8491,8670,0
1995-05-10,0.8954,0.8954,0.8672,0.8672,18200,0
1995-05-11,0.8491,0.8954,0.8491,0.8954,73679,0
1995-05-12,0.8954,0.8954,0.8954,0.8954,2602,0
1995-05-15,0.8491,0.8954,0.8491,0.8672,86675,0
1995-05-17,0.8491,0.8672,0.8491,0.8672,42471,0
1995-05-18,0.8954,0.8954,0.8491,0.8491,111811,0
1995-05-19,0.8491,0.8672,0.8491,0.8491,60675,0
1995-05-22,0.8491,0.8769,0.8491,0.8769,78009,0
1995-05-23,0.8954,0.8954,0.8769,0.8862,13870,0
1995-05-24,0.8769,0.8954,0.8672,0.8954,156886,0
1995-05-25,0.8954,0.923,0.8769,0.8769,383976,0
1995-05-26,0.9044,0.923,0.9044,0.9044,41606,0
1995-05-30,0.8672,0.8672,0.8672,0.8672,6066,0
1995-05-31,0.9044,0.9323,0.8954,0.9044,300767,0
1995-06-01,0.9506,0.9969,0.923,0.9969,674343,0
1995-06-02,0.9782,1.0062,0.9782,1.0062,345836,0
1995-06-05,1.0062,1.052,0.9969,1.052,786154,0
1995-06-06,1.0246,1.052,1.0062,1.0338,101409,0
1995-06-07,1.0062,1.0338,1.0062,1.0338,136082,0
1995-06-08,1.0062,1.052,1.0062,1.0338,119612,0
1995-06-09,1.052,1.0708,1.0246,1.0338,682143,0
1995-06-12,1.0708,1.0708,1.0246,1.0708,235759,0
1995-06-13,1.0338,1.0708,1.0338,1.0338,174218,0
1995-06-14,1.0708,1.0708,1.0338,1.0708,175951,0
1995-06-15,1.0338,1.0984,1.0338,1.0797,216692,0
1995-06-16,1.0708,1.0797,1.0708,1.0797,84076,0
1995-06-19,1.0708,1.0797,1.052,1.0797,498392,0
1995-06-20,1.0797,1.0797,1.0708,1.0708,104014,0
1995-06-21,1.0797,1.0797,1.0338,1.0338,260895,0
1995-06-22,1.052,1.0708,1.052,1.0708,115280,0
1995-06-23,1.0708,1.0984,1.0708,1.0708,340635,0
1995-06-26,1.0984,1.0984,1.0708,1.0708,412580,0
1995-06-27,1.0708,1.1813,1.0708,1.1537,356242,0
1995-06-28,1.1262,1.1443,1.1168,1.1443,136082,0
1995-06-29,1.1168,1.163,1.0984,1.1443,319837,0
1995-06-30,1.1262,1.1262,1.0708,1.1168,867631,0
1995-07-03,1.1168,1.1168,1.1168,1.1168,17333,0
1995-07-05,1.0984,1.0984,1.0984,1.0984,65009,0
1995-07-06,1.0984,1.1262,1.0984,1.0984,540860,0
1995-07-07,1.1262,1.1262,1.1262,1.1262,123078,0
1995-07-10,1.1262,1.1262,1.0984,1.1076,38141,0
1995-07-11,1.0984,1.1262,1.0984,1.0984,25136,0
1995-07-12,1.0984,1.1262,1.0984,1.0984,185488,0
1995-07-13,1.1262,1.1262,1.0708,1.0797,307701,0
1995-07-14,1.0984,1.0984,1.0708,1.0984,192420,0
1995-07-17,1.0708,1.1262,1.0708,1.1262,117882,0
1995-07-18,1.0797,1.1262,1.0797,1.1168,112679,0
1995-07-19,1.0984,1.1443,1.0984,1.1262,108344,0
1995-07-20,1.1443,1.1443,1.0984,1.1168,39003,0
1995-07-21,1.0984,1.163,1.0984,1.163,379642,0
1995-07-24,1.1443,1.163,1.1443,1.1537,39872,0
1995-07-25,1.1537,1.1537,1.1537,1.1537,26005,0
1995-07-26,1.1443,1.1537,1.1262,1.1443,64139,0
1995-07-27,1.1537,1.209,1.1537,1.209,467184,0
1995-07-28,1.209,1.2367,1.1905,1.2367,440316,0
1995-07-31,1.2367,1.2737,1.1905,1.2367,208023,0
1995-08-01,1.2832,1.3474,1.2737,1.3016,565998,0
1995-08-02,1.3474,1.3474,1.3016,1.3016,382243,0
1995-08-03,1.3108,1.3108,1.2552,1.2552,321568,0
1995-08-04,1.2737,1.2737,1.2367,1.2737,81475,0
1995-08-07,1.2737,1.2737,1.2737,1.2737,21667,0
1995-08-08,1.2367,1.2737,1.2367,1.2367,94478,0
1995-08-09,1.2552,1.2552,1.209,1.2552,102279,0
1995-08-10,1.2279,1.2552,1.2279,1.2279,276498,0
1995-08-11,1.2552,1.2552,1.1813,1.1813,304234,0
1995-08-14,1.209,1.209,1.1537,1.1813,107479,0
1995-08-15,1.1905,1.209,1.1905,1.209,104014,0
1995-08-16,1.1813,1.2367,1.1813,1.1905,309431,0
1995-08-17,1.1813,1.209,1.1813,1.1905,230560,0
1995-08-18,1.2552,1.2552,1.2279,1.2552,92744,0
1995-08-21,1.2552,1.2832,1.2367,1.2367,250495,0
1995-08-22,1.2552,1.2552,1.2367,1.2367,260895,0
1995-08-23,1.2367,1.2737,1.2367,1.2737,273896,0
1995-08-24,1.2737,1.3016,1.2737,1.3016,507055,0
1995-08-25,1.3016,1.3289,1.2832,1.3289,481053,0
1995-08-28,1.3289,1.3289,1.2832,1.2832,415180,0
1995-08-29,1.3108,1.3108,1.2832,1.2832,52871,0
1995-08-30,1.3108,1.3568,1.3016,1.3289,605001,0
1995-08-31,1.3474,1.4122,1.3474,1.4122,183753,0
1995-09-01,1.3843,1.4953,1.3843,1.4581,765354,0
1995-09-05,1.4674,1.5782,1.4674,1.532,986378,0
1995-09-06,1.5782,1.6061,1.5136,1.5136,948239,0
1995-09-07,1.5414,1.5414,1.5136,1.5136,145615,0
1995-09-08,1.5414,1.5414,1.486,1.4953,546928,0
1995-09-11,1.532,1.5782,1.4953,1.5782,446381,0
1995-09-12,1.5782,1.5782,1.5414,1.5782,175951,0
1995-09-13,1.5414,1.5599,1.532,1.532,184619,0
1995-09-14,1.532,1.5599,1.532,1.532,259163,0
1995-09-15,1.532,1.5599,1.532,1.5414,207157,0
1995-09-18,1.5599,1.5599,1.532,1.5599,167287,0
1995-09-19,1.5599,1.5782,1.5508,1.5599,98809,0
1995-09-20,1.5414,1.5782,1.5414,1.5782,53737,0
1995-09-21,1.5782,1.5782,1.5414,1.5508,76277,0
1995-09-22,1.5414,1.5782,1.5414,1.5414,150818,0
1995-09-25,1.5414,1.5782,1.5414,1.5414,343240,0
1995-09-26,1.5414,1.5782,1.5414,1.5414,708144,0
1995-09-27,1.5414,1.5782,1.532,1.5414,421247,0
1995-09-28,1.532,1.5599,1.486,1.532,232295,0
1995-09-29,1.5599,1.5599,1.532,1.5599,826893,0
1995-10-02,1.5599,1.6889,1.5508,1.6061,1619115,0
1995-10-03,1.6151,1.6525,1.5876,1.5876,497522,0
1995-10-04,1.5876,1.6151,1.5876,1.5876,178552,0
1995-10-05,1.6151,1.6151,1.532,1.5599,443784,0
1995-10-06,1.5599,1.5599,1.532,1.5599,151683,0
1995-10-09,1.532,1.5414,1.4674,1.4953,472388,0
1995-10-10,1.4953,1.5136,1.4674,1.5136,123078,0
1995-10-11,1.5136,1.5136,1.4953,1.5136,42471,0
1995-10-12,1.532,1.5876,1.532,1.5599,224492,0
1995-10-13,1.5782,1.5782,1.5414,1.5599,143880,0
1995-10-16,1.5599,1.6061,1.5599,1.5876,307701,0
1995-10-17,1.6061,1.6244,1.5876,1.6244,257430,0
1995-10-18,1.6244,1.6525,1.6061,1.6525,826893,0
1995-10-19,1.6703,1.6703,1.6431,1.6703,194156,0
1995-10-20,1.6431,1.6703,1.6244,1.6431,615402,0
1995-10-23,1.6525,1.6525,1.6244,1.6244,117012,0
1995-10-24,1.6525,1.6525,1.6244,1.6244,118748,0
1995-10-25,1.6525,1.6525,1.6061,1.6061,299899,0
1995-10-26,1.5876,1.6061,1.532,1.532,242694,0
1995-10-27,1.4953,1.5414,1.4213,1.44,480186,0
1995-10-30,1.4581,1.5414,1.44,1.532,682143,0
1995-10-31,1.4953,1.5136,1.4674,1.5136,422115,0
1995-11-01,1.4674,1.4953,1.4213,1.4213,311168,0
1995-11-02,1.3939,1.4213,1.3843,1.3939,237491,0
1995-11-03,1.3843,1.4122,1.3843,1.4122,51139,0
1995-11-06,1.3843,1.4122,1.3474,1.3751,154286,0
1995-11-07,1.3474,1.3568,1.2737,1.3108,402178,0
1995-11-08,1.2832,1.3568,1.2832,1.3474,465452,0
1995-11-09,1.3474,1.3751,1.3474,1.3751,304234,0
1995-11-10,1.3474,1.4122,1.3474,1.4122,37273,0
1995-11-13,1.3751,1.3843,1.3289,1.3751,119612,0
1995-11-14,1.3289,1.3568,1.3016,1.3289,235759,0
1995-11-15,1.3016,1.3016,1.209,1.2552,727214,0
1995-11-16,1.2367,1.3289,1.2367,1.3016,345836,0
1995-11-17,1.2832,1.3474,1.2832,1.3289,123949,0
1995-11-20,1.3474,1.3568,1.3289,1.3289,107479,0
1995-11-21,1.3568,1.3568,1.3289,1.3568,136082,0
1995-11-22,1.3289,1.3474,1.3108,1.3289,162954,0
1995-11-24,1.3108,1.3289,1.3016,1.3016,154286,0
1995-11-27,1.3289,1.3289,1.3016,1.3016,104878,0
1995-11-28,1.3016,1.3289,1.3016,1.3289,97944,0
1995-11-29,1.3016,1.3289,1.3016,1.3289,92744,0
1995-11-30,1.3016,1.3474,1.3016,1.3289,97944,0
1995-12-01,1.3108,1.3474,1.3108,1.3474,125680,0
1995-12-04,1.3108,1.3751,1.3108,1.3568,363176,0
1995-12-05,1.3843,1.4213,1.3843,1.4213,393510,0
1995-12-06,1.3939,1.44,1.3939,1.4122,290365,0
1995-12-07,1.4213,1.4581,1.3939,1.4213,124812,0
1995-12-08,1.4213,1.4581,1.4122,1.4581,253961,0
1995-12-11,1.4581,1.486,1.4213,1.486,253961,0
1995-12-12,1.4581,1.5599,1.4581,1.5414,271297,0
1995-12-13,1.5414,1.5876,1.5136,1.5782,194156,0
1995-12-14,1.5876,1.5876,1.532,1.532,194156,0
1995-12-15,1.5136,1.5136,1.4953,1.4953,56342,0
1995-12-18,1.486,1.532,1.486,1.486,148216,0
1995-12-19,1.4953,1.4953,1.44,1.44,202824,0
1995-12-20,1.44,1.532,1.4213,1.486,2777980,0
1995-12-21,1.5136,1.6244,1.4953,1.6061,986378,0
1995-12-22,1.6244,1.6244,1.5876,1.6244,75408,0
1995-12-26,1.6244,1.6244,1.6061,1.6151,85810,0
1995-12-27,1.6431,1.6431,1.6151,1.6431,85810,0
1995-12-28,1.6431,1.6431,1.6151,1.6244,153414,0
1995-12-29,1.6151,1.6244,1.6151,1.6244,436847,0
1996-01-02,1.6151,1.6431,1.532,1.5599,591131,0
1996-01-03,1.532,1.5782,1.532,1.5599,1044449,0
1996-01-04,1.5876,1.6431,1.5599,1.5876,806093,0
1996-01-05,1.6151,1.6244,1.5876,1.6244,76277,0
1996-01-08,1.6431,1.6431,1.6244,1.6244,30337,0
1996-01-09,1.6061,1.6244,1.6061,1.6244,252232,0
1996-01-10,1.6061,1.7905,1.5876,1.7444,3258163,0
1996-01-11,1.8092,1.8092,1.5414,1.6151,2388800,0
1996-01-12,1.6061,1.6151,1.4953,1.5599,750616,0
1996-01-15,1.5414,1.5782,1.5414,1.5782,270430,0
1996-01-16,1.5414,1.5782,1.5414,1.5599,149084,0
1996-01-17,1.5414,1.5876,1.5414,1.5782,97078,0
1996-01-18,1.6061,1.6061,1.5782,1.5876,232295,0
1996-01-19,1.5782,1.6061,1.5782,1.6061,312036,0
1996-01-22,1.5782,1.6151,1.5782,1.5876,95342,0
1996-01-23,1.5876,1.6151,1.5876,1.5876,816492,0
1996-01-24,1.5876,1.5965,1.5876,1.5965,148216,0
1996-01-25,1.5876,1.5876,1.5876,1.5876,136082,0
1996-01-26,1.6061,1.6151,1.5876,1.5876,210624,0
1996-01-29,1.6151,1.6431,1.5782,1.6431,493189,0
1996-01-30,1.6525,1.6525,1.6061,1.6061,379642,0
1996-01-31,1.6061,1.6151,1.6061,1.6061,35539,0
1996-02-01,1.6061,1.6151,1.6061,1.6151,130882,0
1996-02-02,1.6061,1.6244,1.6061,1.6061,206289,0
1996-02-05,1.6061,1.6244,1.6061,1.6151,84943,0
1996-02-06,1.6244,1.6703,1.6061,1.6061,897965,0
1996-02-07,1.6061,1.6244,1.6061,1.6061,273028,0
1996-02-08,1.6061,1.6151,1.6061,1.6061,599804,0
1996-02-09,1.6061,1.6244,1.6061,1.6061,180287,0
1996-02-12,1.6061,1.6244,1.6061,1.6151,66741,0
1996-02-13,1.4674,1.532,1.3016,1.4122,1891278,0
1996-02-14,1.4122,1.4674,1.4122,1.4674,435982,0
1996-02-15,1.4674,1.5599,1.4122,1.5599,867631,0
1996-02-16,1.532,1.6151,1.532,1.5876,36406,0
1996-02-20,1.532,1.5876,1.532,1.5599,13870,0
1996-02-21,1.5782,1.6151,1.5599,1.5965,246163,0
1996-02-22,1.6151,1.6151,1.5599,1.5876,35539,0
1996-02-23,1.5599,1.6151,1.5599,1.5599,231427,0
1996-02-26,1.6151,1.6151,1.5599,1.5599,102279,0
1996-02-27,1.5876,1.5876,1.532,1.5414,562529,0
1996-02-28,1.532,1.532,1.532,1.532,8670,0
1996-02-29,1.532,1.5599,1.4674,1.486,233160,0
1996-03-01,1.44,1.4953,1.3843,1.4953,698614,0
1996-03-04,1.4953,1.4953,1.44,1.44,101409,0
1996-03-05,1.4122,1.44,1.3843,1.3843,72811,0
1996-03-06,1.44,1.44,1.4122,1.44,15603,0
1996-03-07,1.4122,1.4953,1.4122,1.4953,31205,0
1996-03-08,1.44,1.4674,1.44,1.44,116145,0
1996-03-11,1.4122,1.4122,1.3843,1.3843,49405,0
1996-03-12,1.4122,1.4674,1.4122,1.4213,282566,0
1996-03-13,1.4674,1.532,1.4122,1.4953,152549,0
1996-03-14,1.532,1.532,1.486,1.5136,69341,0
1996-03-15,1.4674,1.532,1.4581,1.486,37273,0
1996-03-18,1.4674,1.532,1.4674,1.5136,294698,0
1996-03-19,1.4674,1.532,1.4674,1.5136,207157,0
1996-03-21,1.532,1.5599,1.532,1.532,32073,0
1996-03-22,1.532,1.5599,1.532,1.532,36406,0
1996-03-25,1.532,1.5599,1.532,1.5599,58938,0
1996-03-26,1.5508,1.5599,1.5136,1.5599,47670,0
1996-03-27,1.5599,1.5782,1.4953,1.5599,168155,0
1996-03-28,1.5876,1.5876,1.5136,1.5599,83210,0
1996-03-29,1.532,1.5876,1.4953,1.5876,43341,0
1996-04-01,1.532,1.5876,1.532,1.5876,22536,0
1996-04-02,1.532,1.532,1.532,1.532,15603,0
1996-04-03,1.532,1.6151,1.532,1.6151,157750,0
1996-04-04,1.5876,1.6431,1.5876,1.6151,22536,0
1996-04-08,1.532,1.5876,1.532,1.5599,26005,0
1996-04-09,1.5599,1.6244,1.5599,1.5876,144748,0
1996-04-10,1.6244,1.6431,1.5782,1.6061,66741,0
1996-04-11,1.6244,1.6431,1.5876,1.6431,197624,0
1996-04-12,1.6244,1.6244,1.6244,1.6244,24270,0
1996-04-15,1.6244,1.6244,1.6244,1.6244,4332,0
1996-04-16,1.5876,1.6244,1.5876,1.6244,28603,0
1996-04-17,1.6151,1.7628,1.6061,1.6703,512259,0
1996-04-18,1.6703,1.6984,1.6151,1.6703,312902,0
1996-04-19,1.6151,1.6889,1.6151,1.6889,69341,0
1996-04-22,1.6151,1.6703,1.6151,1.6703,44205,0
1996-04-23,1.6703,1.7354,1.6431,1.6703,280832,0
1996-04-24,1.6889,1.6889,1.6431,1.6889,148216,0
1996-04-25,1.6889,1.7354,1.6431,1.7354,308570,0
1996-04-26,1.7354,1.7628,1.6984,1.7628,74541,0
1996-04-30,1.6984,1.7628,1.6984,1.6984,110947,0
1996-05-01,1.7628,1.7628,1.6984,1.7354,301634,0
1996-05-02,1.6984,1.7167,1.6889,1.6889,93610,0
1996-05-03,1.7444,1.7444,1.6984,1.6984,305101,0
1996-05-06,1.7354,1.7444,1.6984,1.6984,68474,0
1996-05-07,1.6703,1.7167,1.6703,1.6703,194156,0
1996-05-08,1.6431,1.6984,1.6151,1.6151,68474,0
1996-05-09,1.6151,1.6703,1.6151,1.6151,72811,0
1996-05-10,1.6244,1.6703,1.6244,1.6431,146483,0
1996-05-13,1.6525,1.6984,1.6525,1.6525,182021,0
1996-05-14,1.6984,1.8183,1.6525,1.7905,554728,0
1996-05-15,1.8183,1.9382,1.7354,1.8734,1195268,0
1996-05-16,1.9753,1.9843,1.8734,1.8734,90142,0
1996-05-17,1.9565,1.9843,1.9012,1.9843,73679,0
1996-05-20,1.9843,1.9843,1.9012,1.9382,561662,0
1996-05-21,1.9565,1.9843,1.9382,1.9753,378775,0
1996-05-22,1.9753,1.9843,1.9382,1.9753,521793,0
1996-05-23,1.9382,1.9565,1.9382,1.9565,89273,0
1996-05-24,1.9382,1.9843,1.9382,1.9843,45938,0
1996-05-28,1.9382,1.9382,1.9382,1.9382,71942,0
1996-05-29,1.9382,1.9382,1.9382,1.9382,97944,0
1996-05-30,1.9382,1.9382,1.8734,1.9382,32073,0
1996-05-31,1.883,1.9382,1.883,1.883,145615,0
1996-06-03,1.9382,1.9382,1.883,1.883,84943,0
1996-06-04,1.883,1.9382,1.883,1.883,51139,0
1996-06-05,1.9382,1.9382,1.883,1.9197,17333,0
1996-06-06,2.0491,2.0951,1.9843,1.9843,638807,0
1996-06-07,1.9012,2.0028,1.9012,1.9843,149948,0
1996-06-10,1.9843,1.9843,1.9382,1.9382,72811,0
1996-06-11,1.9476,2.0212,1.9476,1.9476,77141,0
1996-06-12,1.9476,2.0401,1.9476,1.9843,13002,0
1996-06-13,1.9476,2.0401,1.9476,1.9476,43341,0
1996-06-14,1.9476,2.0401,1.9476,2.0401,23404,0
1996-06-17,1.9565,1.9565,1.9565,1.9565,17333,0
1996-06-18,2.0401,2.0401,2.0212,2.0401,26005,0
1996-06-19,1.9565,2.0212,1.9565,1.9753,155151,0
1996-06-20,1.9476,1.9565,1.9476,1.9476,79743,0
1996-06-21,1.9382,1.9476,1.9382,1.9476,32937,0
1996-06-24,1.9382,2.0212,1.9382,1.9382,140417,0
1996-06-25,1.9382,1.9565,1.9382,1.9382,508789,0
1996-06-26,2.0212,2.0212,1.9197,1.9197,62409,0
1996-06-27,1.9012,1.9012,1.7354,1.846,158620,0
1996-06-28,1.8734,1.8734,1.7905,1.7905,4332,0
1996-07-01,1.7905,1.883,1.7905,1.883,36406,0
1996-07-02,1.883,1.9012,1.8183,1.9012,29467,0
1996-07-03,1.8734,1.9012,1.846,1.8734,101409,0
1996-07-05,1.8734,1.8734,1.8734,1.8734,8670,0
1996-07-08,1.8734,1.9382,1.8734,1.8734,71075,0
1996-07-09,1.8734,1.9382,1.8734,1.9382,50272,0
1996-07-10,1.9382,1.9382,1.8734,1.9012,65876,0
1996-07-11,1.883,1.9197,1.8734,1.9197,66741,0
1996-07-12,1.9197,1.9197,1.8734,1.9197,39872,0
1996-07-15,1.8734,1.9382,1.8734,1.8734,52871,0
1996-07-16,1.9012,1.9012,1.8183,1.8734,35539,0
1996-07-17,1.8734,1.8734,1.8183,1.8183,19935,0
1996-07-18,1.8734,1.9843,1.8734,1.9753,648339,0
1996-07-19,1.9382,2.0212,1.9382,1.9565,1063520,0
1996-07-22,1.9565,2.0212,1.9565,1.9565,169018,0
1996-07-23,1.9565,2.0212,1.9565,1.9565,149948,0
1996-07-24,1.9565,1.9843,1.8734,1.9565,66741,0
1996-07-25,1.9565,1.9565,1.8734,1.9382,12136,0
1996-07-26,1.8734,1.9382,1.8734,1.9012,71942,0
1996-07-29,1.9012,1.9382,1.9012,1.9382,17333,0
1996-07-30,1.9565,1.9753,1.9382,1.9382,77141,0
1996-07-31,1.9012,1.9565,1.9012,1.9565,279096,0
1996-08-01,1.9565,1.9565,1.8734,1.8734,121348,0
1996-08-02,1.846,1.9012,1.846,1.8734,12136,0
1996-08-05,1.8734,1.9382,1.846,1.9382,70210,0
1996-08-06,1.9197,1.9197,1.8734,1.8734,97944,0
1996-08-07,1.8734,1.9012,1.8183,1.8183,254828,0
1996-08-08,1.7905,1.846,1.7354,1.7354,154286,0
1996-08-09,1.7354,1.8183,1.7354,1.8183,59803,0
1996-08-12,1.7354,1.8183,1.7354,1.8183,173352,0
1996-08-13,1.846,1.846,1.8183,1.8183,19935,0
1996-08-14,1.7628,1.846,1.7628,1.846,54605,0
1996-08-15,1.846,1.9565,1.846,1.9012,733283,0
1996-08-16,1.9382,1.9843,1.9012,1.9565,312902,0
1996-08-19,1.9753,2.0212,1.9565,1.9753,322436,0
1996-08-20,2.1322,2.215,2.1046,2.1966,1275010,0
1996-08-21,2.1966,2.2521,2.1687,2.2521,560795,0
1996-08-22,2.2337,2.3073,2.215,2.2704,857231,0
1996-08-23,2.2704,2.3073,2.215,2.2704,435115,0
1996-08-26,2.2704,2.2891,2.1966,2.2704,651804,0
1996-08-27,2.2798,2.3073,2.2521,2.2891,342371,0
1996-08-28,2.2798,2.3351,2.2704,2.2891,295569,0
1996-08-29,2.2521,2.3073,2.1966,2.1966,84076,0
1996-08-30,2.2521,2.2798,2.1966,2.2798,245295,0
1996-09-03,2.3073,2.3351,2.2891,2.3351,155151,0
1996-09-04,2.3351,2.3351,2.2521,2.2798,50272,0
1996-09-05,2.2704,2.2704,2.215,2.215,19067,0
1996-09-06,2.2798,2.2798,2.1966,2.215,87543,0
1996-09-09,2.1687,2.1687,2.1687,2.1687,6066,0
1996-09-10,2.1966,2.2521,2.1966,2.2521,70210,0
1996-09-11,2.2337,2.3073,2.215,2.2521,219289,0
1996-09-12,2.2521,2.3073,2.2521,2.3073,30337,0
1996-09-13,2.2521,2.2521,2.2521,2.2521,104878,0
1996-09-16,2.2521,2.3073,2.1966,2.1966,341504,0
1996-09-17,2.1687,2.215,2.1687,2.1687,38141,0
1996-09-18,2.1687,2.1687,2.1046,2.1134,214088,0
1996-09-19,2.1322,2.1322,2.077,2.1322,81475,0
1996-09-20,2.077,2.077,1.9843,1.9843,179418,0
1996-09-23,1.9565,1.9843,1.8734,1.9012,344970,0
1996-09-24,1.9382,1.9843,1.9012,1.9382,152549,0
1996-09-25,2.0212,2.0212,1.9012,1.9012,1284544,0
1996-09-26,1.8734,1.9476,1.846,1.8734,316369,0
1996-09-27,1.8734,2.0491,1.8734,2.0212,397845,0
1996-09-30,2.0212,2.0212,1.9565,2.0212,159486,0
1996-10-01,2.0212,2.0212,2.0212,2.0212,92744,0
1996-10-02,2.0212,2.1322,1.9843,2.1322,119612,0
1996-10-03,2.1687,2.1687,2.0491,2.1322,110947,0
1996-10-04,2.1322,2.1322,2.0491,2.1322,135215,0
1996-10-07,2.0951,2.1322,2.0491,2.0491,134347,0
1996-10-08,2.1046,2.1322,2.0491,2.1322,45071,0
1996-10-09,2.0491,2.077,2.0491,2.0491,32073,0
1996-10-10,2.0491,2.1322,2.0491,2.1046,184619,0
1996-10-11,2.1687,2.215,2.0951,2.1322,306836,0
1996-10-14,2.1322,2.215,2.1046,2.1966,226225,0
1996-10-15,2.1966,2.1966,2.1046,2.1322,216692,0
1996-10-17,2.1322,2.215,2.1134,2.1687,694277,0
1996-10-18,2.2798,2.2891,2.215,2.2704,502723,0
1996-10-21,2.2521,2.3259,2.2521,2.2798,360573,0
1996-10-22,2.2521,2.3351,2.2521,2.3073,354507,0
1996-10-23,2.3259,2.4089,2.2521,2.2891,844228,0
1996-10-24,2.3073,2.4829,2.2798,2.4829,675208,0
1996-10-25,2.4829,2.5382,2.3628,2.4365,485387,0
1996-10-28,2.4459,2.4459,2.3996,2.4459,89273,0
1996-10-29,2.3628,2.4829,2.3628,2.4829,891033,0
1996-10-30,2.4829,2.5382,2.4183,2.4829,1674589,0
1996-10-31,2.5102,2.5657,2.4829,2.5657,601536,0
1996-11-01,2.5382,2.5934,2.5015,2.5015,1229936,0
1996-11-04,2.5015,2.5197,2.4829,2.4829,80609,0
1996-11-05,2.3996,2.4183,2.2798,2.3628,1009780,0
1996-11-06,2.3628,2.3628,2.2798,2.2891,401311,0
1996-11-07,2.3073,2.3351,2.2798,2.2891,134347,0
1996-11-08,2.3351,2.4459,2.2891,2.4459,683877,0
1996-11-11,2.4459,2.4829,2.4183,2.4183,216692,0
1996-11-12,2.4829,2.5382,2.4183,2.5382,371839,0
1996-11-13,2.5657,2.5657,2.4829,2.5657,260027,0
1996-11-14,2.5102,2.7874,2.5102,2.7505,2891526,0
1996-11-15,2.7966,2.9719,2.7413,2.9719,2250987,0
1996-11-18,2.9998,3.0275,2.9075,2.9075,1771665,0
1996-11-19,2.9441,2.9998,2.8796,2.8889,606734,0
1996-11-20,2.8796,3.0275,2.8796,3.0179,3282435,0
1996-11-21,2.9998,3.0275,2.9075,2.9719,1576645,0
1996-11-22,2.9075,3.3228,2.9075,3.2488,2289993,0
1996-11-25,3.2857,3.4056,3.2306,3.3042,1908613,0
1996-11-26,3.2583,3.3228,3.175,3.2583,274762,0
1996-11-27,3.175,3.2583,3.1383,3.1383,177686,0
1996-11-29,3.1383,3.2025,3.1383,3.2025,17333,0
1996-12-02,3.2025,3.2025,3.1383,3.1383,217557,0
1996-12-03,3.2025,3.2857,3.175,3.2306,1187467,0
1996-12-04,3.2025,3.2306,3.1383,3.2306,139549,0
1996-12-05,3.2209,3.2583,3.1565,3.175,417783,0
1996-12-06,3.0921,3.3413,3.0921,3.3413,976843,0
1996-12-09,3.3413,3.3688,3.2857,3.3688,964708,0
1996-12-10,3.4613,3.4887,3.3688,3.3688,252232,0
1996-12-11,3.2583,3.2583,3.175,3.2306,395245,0
1996-12-12,3.175,3.2488,3.1196,3.1289,1136329,0
1996-12-13,3.0921,3.0921,2.8796,2.9627,1791603,0
1996-12-16,2.9075,3.0549,2.9075,2.9719,352773,0
1996-12-17,2.9812,2.9998,2.9719,2.9998,239229,0
1996-12-18,2.9998,3.1289,2.8796,3.0549,1406757,0
1996-12-19,3.0921,3.0921,2.9998,3.0366,616268,0
1996-12-20,3.0921,3.0921,3.0275,3.0921,175085,0
1996-12-23,3.0275,3.0549,2.9998,3.0549,112679,0
1996-12-24,2.9998,3.0275,2.9812,2.9812,95342,0
1996-12-26,2.9812,3.1196,2.9812,3.0366,455050,0
1996-12-27,3.0921,3.1196,3.0275,3.0549,286032,0
1996-12-30,3.0921,3.0921,3.0921,3.0921,869,0
1996-12-31,2.9998,3.0549,2.9719,2.9719,84076,0
1997-01-02,3.0275,3.0275,2.9441,2.9441,10397,0
1997-01-03,2.9441,3.0275,2.9441,3.0275,67609,0
1997-01-06,3.0549,3.175,2.9998,3.1383,367508,0
1997-01-07,3.175,3.4613,3.1383,3.3872,1082588,0
1997-01-08,3.3688,3.4613,3.3688,3.4056,644875,0
1997-01-09,3.4056,3.4333,3.3413,3.3688,112679,0
1997-01-10,3.3413,3.6642,3.3413,3.5815,1048786,0
1997-01-13,3.6642,3.775,3.6642,3.7659,1221271,0
1997-01-14,3.775,4.0426,3.7197,3.9502,2566486,0
1997-01-15,4.0057,4.0057,3.7474,3.8027,572065,0
1997-01-16,3.8027,3.8672,3.7197,3.8027,442051,0
1997-01-17,3.8397,3.8397,3.5815,3.6367,640540,0
1997-01-20,3.5815,3.5815,3.4244,3.4613,808689,0
1997-01-21,3.4887,3.4887,3.4056,3.4887,463716,0
1997-01-22,3.4887,3.5815,3.4333,3.4887,803490,0
1997-01-23,3.4887,3.6367,3.4887,3.6367,741951,0
1997-01-24,3.6642,3.6642,3.4887,3.5995,646608,0
1997-01-27,3.6181,3.6181,3.5165,3.6181,92744,0
1997-01-28,3.6916,3.775,3.6642,3.6736,14420350,0
1997-01-29,3.6736,3.7197,3.6736,3.6736,1997888,0
1997-01-30,3.7197,3.7197,3.5815,3.6181,2419137,0
1997-01-31,3.5995,3.8027,3.5995,3.6916,1925085,0
1997-02-03,3.7474,3.9502,3.6916,3.8397,2982535,0
1997-02-04,3.775,3.8027,3.6642,3.6916,989844,0
1997-02-05,3.6916,3.9502,3.6916,3.8397,3018073,0
1997-02-06,3.8027,3.8672,3.6916,3.6916,992447,0
1997-02-07,3.7197,3.775,3.3688,3.4056,1821071,0
1997-02-10,3.3688,3.3688,3.0549,3.0921,2740708,0
1997-02-11,3.1196,3.2306,3.1196,3.175,2003091,0
1997-02-12,3.2025,3.3413,3.1383,3.2025,805225,0
1997-02-13,3.2306,3.2583,3.2025,3.2306,1208269,0
1997-02-14,3.2583,3.2583,3.2025,3.2583,909233,0
1997-02-18,3.2583,3.2857,3.2025,3.2583,330238,0
1997-02-19,3.2025,3.2583,3.2025,3.212,55471,0
1997-02-20,3.2025,3.2583,3.0921,3.1383,200223,0
1997-02-21,3.0921,3.1196,2.9998,3.0921,788753,0
1997-02-24,3.0275,3.0549,2.9627,2.9998,403915,0
1997-02-25,2.9627,2.9998,2.8613,2.8796,2547420,0
1997-02-26,2.8613,2.9441,2.8613,2.8613,3060545,0
1997-02-27,2.8796,2.9075,2.7413,2.7413,751485,0
1997-02-28,2.7691,2.7691,2.5382,2.6584,2987733,0
1997-03-03,2.5657,2.6584,2.5382,2.5657,1366020,0
1997-03-04,2.7413,2.9075,2.6304,2.8796,3168889,0
1997-03-05,2.8796,3.3228,2.8242,3.1196,2668767,0
1997-03-06,3.175,3.2488,3.1383,3.175,497522,0
1997-03-07,3.1196,3.2025,3.0549,3.1383,1346084,0
1997-03-10,3.2306,3.2306,3.0921,3.1196,50272,0
1997-03-11,3.1196,3.2857,3.1196,3.2025,522658,0
1997-03-12,3.0921,3.2025,2.9441,3.1289,735014,0
1997-03-13,3.1383,3.1383,3.0549,3.1383,104878,0
1997-03-14,3.175,3.2673,3.1196,3.2025,452453,0
1997-03-17,3.2025,3.2025,2.9998,3.1196,472388,0
1997-03-18,2.9998,3.2025,2.9998,3.0275,234894,0
1997-03-19,3.0549,3.1383,3.0549,3.0549,427314,0
1997-03-20,3.0921,3.2025,3.0549,3.1936,324170,0
1997-03-21,3.2306,3.2306,3.0921,3.175,607601,0
1997-03-24,3.2583,3.2583,3.1289,3.1383,989844,0
1997-03-25,3.2025,3.2025,3.0921,3.1196,20802,0
1997-03-26,3.0921,3.3599,3.0921,3.2583,691679,0
1997-03-27,3.2025,3.2857,3.2025,3.2583,221025,0
1997-03-31,3.2025,3.2857,3.1936,3.1936,319837,0
1997-04-01,3.2306,3.2857,3.175,3.1936,350179,0
1997-04-02,3.175,3.3599,3.175,3.2857,1653787,0
1997-04-03,3.3413,3.3413,3.1936,3.2488,595468,0
1997-04-04,3.1936,3.2857,3.1936,3.2306,81475,0
1997-04-07,3.2583,3.2583,3.175,3.1936,27735,0
1997-04-08,3.1565,3.2857,3.1565,3.2673,1069585,0
1997-04-09,3.3228,3.3413,3.2025,3.2583,466319,0
1997-04-10,3.2583,3.3413,3.2306,3.3228,481053,0
1997-04-11,3.2306,3.3413,3.2025,3.2857,190688,0
1997-04-14,3.2025,3.2857,3.2025,3.2857,606734,0
1997-04-15,3.2025,3.4333,3.175,3.2857,1242074,0
1997-04-16,3.2857,3.4333,3.2857,3.3228,1520303,0
1997-04-17,3.3228,3.4613,3.3228,3.4613,1014115,0
1997-04-18,3.3228,3.4333,3.3228,3.3228,346707,0
1997-04-21,3.4056,3.4887,3.2857,3.4425,3226096,0
1997-04-22,3.4613,3.4613,3.3413,3.3688,918770,0
1997-04-23,3.3413,3.4333,3.3413,3.3413,992447,0
1997-04-24,3.3413,3.3599,3.2025,3.2488,134347,0
1997-04-25,3.2857,3.2857,3.2025,3.2025,198491,0
1997-04-28,3.2583,3.2583,3.1196,3.175,221025,0
1997-04-29,3.0921,3.175,3.0549,3.175,197624,0
1997-04-30,3.2306,3.3688,3.2025,3.3228,1118126,0
1997-05-01,3.3042,3.3688,3.2306,3.3688,299035,0
1997-05-02,3.2857,3.5995,3.2857,3.535,1825409,0
1997-05-05,3.5995,3.7286,3.4887,3.5815,1079987,0
1997-05-06,3.6642,3.6642,3.4887,3.6367,522658,0
1997-05-07,3.5165,4.0057,3.5165,3.8027,3303239,0
1997-05-08,3.6916,3.8947,3.6916,3.8027,584199,0
1997-05-09,3.7474,4.0705,3.7474,4.0057,1079987,0
1997-05-12,4.0057,4.0426,3.8027,3.8027,414312,0
1997-05-13,3.7474,3.9227,3.7474,3.8027,368373,0
1997-05-14,3.9227,3.9227,3.7286,3.8027,701212,0
1997-05-15,3.8947,4.181,3.8947,4.163,2789247,0
1997-05-16,4.2641,4.384,4.0705,4.0705,1249007,0
1997-05-19,4.1534,4.2087,4.0705,4.0705,696879,0
1997-05-20,4.0057,4.098,3.9227,3.978,202824,0
1997-05-21,3.978,4.2363,3.9597,4.1534,1000243,0
1997-05-22,4.2363,4.2641,4.1257,4.2087,1524638,0
1997-05-23,4.2087,4.3566,4.1534,4.2363,611068,0
1997-05-27,4.2363,4.384,4.2363,4.3289,896233,0
1997-05-28,4.3012,4.458,4.3012,4.3289,351906,0
1997-05-29,4.3289,4.3747,4.2363,4.2363,132616,0
1997-05-30,4.1534,4.2641,4.098,4.163,1651186,0
1997-06-02,4.098,4.181,3.8397,4.1534,2964332,0
1997-06-03,4.0705,4.5596,4.0426,4.5319,1914683,0
1997-06-04,4.5039,4.6702,4.384,4.6518,2340263,0
1997-06-05,4.7259,4.8456,4.5039,4.6427,2831716,0
1997-06-06,4.7259,4.7259,4.5596,4.615,258297,0
1997-06-09,4.7259,4.7259,4.4674,4.4674,281699,0
1997-06-10,4.5039,4.5871,4.4395,4.5871,717682,0
1997-06-11,4.5039,4.615,4.4674,4.4674,602403,0
1997-06-12,4.5319,4.5319,4.4395,4.4395,149084,0
1997-06-13,4.615,4.7259,4.5319,4.5779,1353883,0
1997-06-16,4.5319,4.6427,4.5319,4.5596,199356,0
1997-06-17,4.6427,4.7627,4.5596,4.6427,806955,0
1997-06-18,4.7259,4.7259,4.615,4.7259,312036,0
1997-06-19,4.6702,4.8178,4.615,4.7441,601536,0
1997-06-20,4.8456,4.901,4.7719,4.8732,1185733,0
1997-06-23,4.8456,5.0672,4.8178,4.901,423848,0
1997-06-24,4.8732,5.1315,4.8732,5.0761,791355,0
1997-06-25,5.0761,5.0761,4.9288,4.9288,273028,0
1997-06-26,4.9288,5.1315,4.9288,5.104,1007180,0
1997-06-27,5.1315,5.3071,5.049,5.2241,832096,0
1997-06-30,5.2795,5.3901,5.1315,5.2334,958640,0
1997-07-01,5.2518,5.27,5.1315,5.1871,710749,0
1997-07-02,5.2795,5.4823,5.2518,5.4823,1643384,0
1997-07-03,5.5377,5.6487,5.3901,5.4549,654406,0
1997-07-07,5.5009,5.5377,5.4085,5.4458,588532,0
1997-07-08,5.4823,5.4823,5.1315,5.3071,975975,0
1997-07-09,5.3625,5.4823,5.1871,5.344,743683,0
1997-07-10,5.344,5.6668,5.344,5.5746,1099059,0
1997-07-11,5.5932,5.7409,5.5932,5.6854,1374688,0
1997-07-14,5.7133,5.7133,5.5377,5.6395,399577,0
1997-07-15,5.6395,5.7133,5.5102,5.5473,1069585,0
1997-07-16,5.5377,6.0084,5.5377,5.9441,2068102,0
1997-07-17,5.8424,6.2579,5.7409,6.1745,1841010,0
1997-07-18,6.2302,6.2302,5.8888,6.0547,651804,0
1997-07-21,6.1285,6.1285,5.9993,6.0823,944774,0
1997-07-22,6.5993,6.9777,6.5163,6.9222,6354246,0
1997-07-23,6.9222,7.0053,6.8392,7.0053,2512751,0
1997-07-24,7.0053,7.3837,6.9222,7.2548,4189068,0
1997-07-25,7.31,7.31,7.1531,7.2268,2851654,0
1997-07-28,7.1531,7.3283,7.1531,7.1808,1556273,0
1997-07-29,7.1531,7.2362,6.747,6.9133,1181401,0
1997-07-30,6.867,7.4391,6.867,7.3006,2556522,0
1997-07-31,7.3283,7.3283,7.0796,7.1252,802192,0
1997-08-01,7.0979,7.1252,6.6639,6.8392,773586,0
1997-08-04,6.8392,7.1808,6.7189,7.1621,581596,0
1997-08-05,7.0979,8.0483,7.0979,8.0483,3300206,0
1997-08-06,8.1315,8.3068,8.0761,8.1959,1144563,0
1997-08-07,8.3346,8.3346,8.0021,8.0021,623203,0
1997-08-08,8.0761,8.0761,7.6146,7.7899,505756,0
1997-08-11,8.2514,8.2514,7.7068,7.8269,589399,0
1997-08-12,7.9562,8.0761,7.7345,8.0761,1216072,0
1997-08-13,8.1959,8.7129,8.0207,8.6298,2281326,0
1997-08-14,8.6762,8.9438,7.9562,8.0945,2140041,0
1997-08-15,8.1959,8.2146,7.9007,8.0761,445519,0
1997-08-18,8.0761,8.0761,7.5591,7.9468,864598,0
1997-08-19,8.0761,8.1776,7.9562,8.0761,889302,0
1997-08-20,8.1127,8.2514,8.0207,8.1959,638807,0
1997-08-21,8.3068,8.3068,8.1037,8.1315,541727,0
1997-08-22,8.0761,8.0761,7.7345,7.9837,274762,0
1997-08-25,8.0761,8.2514,7.9562,8.2146,464153,0
1997-08-26,8.3068,8.5373,8.0761,8.3621,1083454,0
1997-08-27,8.6577,8.7129,8.4174,8.6577,444217,0
1997-08-28,8.6577,8.8789,8.6577,8.8236,3066180,0
1997-08-29,8.9438,8.9438,8.7683,8.8236,271728,0
1997-09-02,8.8789,8.8789,8.7683,8.7683,374010,0
1997-09-03,8.8789,8.8789,8.5373,8.5651,439450,0
1997-09-04,8.5373,8.6298,8.4174,8.5651,683445,0
1997-09-05,8.6577,9.0909,8.5373,9.0909,569897,0
1997-09-08,9.802,9.865,9.635,9.783,1911648,0
1997-09-09,9.921,9.921,9.746,9.802,1725725,0
1997-09-10,9.921,9.921,9.802,9.802,1847506,0
1997-09-11,9.865,9.865,9.515,9.821,677810,0
1997-09-12,9.893,9.949,9.663,9.802,507055,0
1997-09-15,9.829,10.385,9.635,10.385,822993,0
1997-09-16,10.44,10.789,10.385,10.678,665242,0
1997-09-17,10.613,10.966,10.413,10.789,689076,0
1997-09-18,10.816,11.021,10.789,10.845,1901247,0
1997-09-19,10.899,11.077,10.668,11.021,248327,0
1997-09-22,11.077,11.306,10.966,11.167,301634,0
1997-09-23,11.426,11.426,11.077,11.306,505321,0
1997-09-24,11.306,11.363,10.966,11.104,706848,0
1997-09-25,10.984,11.215,10.845,11.132,505756,0
1997-09-26,11.104,11.399,11.104,11.399,533061,0
1997-09-29,11.426,11.86,11.334,11.86,440750,0
1997-09-30,11.972,12.259,11.795,12.091,561229,0
1997-10-01,12.174,12.319,12.055,12.155,562960,0
1997-10-02,12.259,12.782,12.23,12.367,904467,0
1997-10-03,12.922,13.475,12.811,13.153,3572801,0
1997-10-06,14.307,14.592,13.512,13.818,2294324,0
1997-10-07,14.105,14.307,13.585,13.614,2443411,0
1997-10-08,13.705,14.131,13.125,14.047,4572612,0
1997-10-09,14.253,14.538,13.938,14.398,1837973,0
1997-10-10,14.538,15.054,14.281,14.738,1210871,0
1997-10-13,14.997,15.054,14.418,14.51,1060486,0
1997-10-14,14.767,14.767,12.404,12.922,3275069,0
1997-10-15,12.514,12.745,11.886,12.552,3822429,0
1997-10-16,12.458,12.811,11.649,12.111,1446196,0
1997-10-17,11.649,11.886,10.725,11.591,3041908,0
1997-10-20,12.111,12.597,11.678,12.552,1926815,0
1997-10-21,13.034,13.494,12.692,13.016,1359086,0
1997-10-22,13.153,13.273,12.692,12.979,1106422,0
1997-10-23,11.823,13.153,11.766,13.125,1084324,0
1997-10-24,13.328,13.669,12.979,13.475,1511203,0
1997-10-27,13.328,13.614,12.027,12.23,1308812,0
1997-10-28,10.153,12.745,9.978,12.23,2602891,0
1997-10-29,13.034,13.328,12.664,13.273,2007428,0
1997-10-30,12.922,13.669,12.348,12.94,783988,0
1997-10-31,13.061,13.273,12.692,12.922,800893,0
1997-11-03,13.328,13.328,12.922,13.061,901868,0
1997-11-04,13.209,13.594,12.922,13.494,2039495,0
1997-11-05,13.789,14.105,13.494,14.047,1420193,0
1997-11-06,14.195,14.195,13.705,13.769,1073054,0
1997-11-07,13.153,13.437,12.866,13.153,838595,0
1997-11-10,13.034,13.585,13.034,13.153,426450,0
1997-11-11,12.922,13.437,12.692,12.849,875862,0
1997-11-12,12.458,12.745,11.886,11.896,701212,0
1997-11-13,11.972,12.174,10.264,10.789,3352643,0
1997-11-14,11.077,11.306,10.613,10.772,1219971,0
1997-11-17,11.591,11.766,11.077,11.077,1888245,0
1997-11-18,11.104,11.104,9.578,9.875,2400935,0
1997-11-19,9.3414,9.802,8.8789,8.8789,2874622,0
1997-11-20,9.1192,9.4601,9.0544,9.3874,2719038,0
1997-11-21,10.043,10.153,9.2298,9.3414,1042282,0
1997-11-24,9.3219,9.3219,8.5373,8.8606,923102,0
1997-11-25,8.5651,8.8606,7.7345,8.1315,4213340,0
1997-11-26,8.1959,8.4174,7.9562,8.2697,1420625,0
1997-11-28,8.3068,8.5373,8.2514,8.4821,347571,0
1997-12-01,8.1959,8.3989,7.6146,7.8174,1831041,0
1997-12-02,7.753,8.5373,7.6515,8.3989,1750867,0
1997-12-03,8.7683,9.578,8.6577,9.3414,3659476,0
1997-12-04,9.635,10.264,9.3414,9.3688,4181268,0
1997-12-05,9.4601,10.127,9.3219,9.921,2182511,0
1997-12-08,10.179,10.753,10.099,10.613,2006561,0
1997-12-09,10.44,10.845,10.043,10.153,1155827,0
1997-12-10,10.043,10.264,9.515,9.663,1227771,0
1997-12-11,9.0544,9.3414,8.7683,9.0728,1227335,0
1997-12-12,8.9438,9.692,8.3068,8.4174,1327017,0
1997-12-15,8.5651,8.5651,7.6146,8.0761,1656821,0
1997-12-16,8.4174,8.4821,8.0761,8.2883,1060919,0
1997-12-17,8.5373,8.6577,8.1037,8.1959,1862243,0
1997-12-18,8.0761,8.3068,7.4762,7.5131,1315747,0
1997-12-19,7.3283,7.3837,6.9501,7.0979,1963654,0
1997-12-22,7.1531,7.5224,7.0331,7.0331,1965822,0
1997-12-23,7.0979,7.4762,6.7746,6.8484,2675700,0
1997-12-24,6.867,7.2086,6.6364,6.9777,1115958,0
1997-12-26,6.9777,7.3283,6.7746,7.3283,825592,0
1997-12-29,7.4391,7.9007,7.3837,7.587,2444276,0
1997-12-30,7.753,9.2849,7.5591,8.7683,6020543,0
1997-12-31,8.7129,8.9988,8.5373,8.9251,2425205,0
1998-01-02,9.1192,9.2298,8.3989,8.5098,1400689,0
1998-01-05,8.7683,8.9712,7.8728,8.0389,1789867,0
1998-01-06,7.8455,7.9007,6.4055,6.4607,10942898,0
1998-01-07,6.6364,6.9133,6.11,6.8948,6037010,0
1998-01-08,6.6914,6.747,6.3132,6.387,3526430,0
1998-01-09,6.1472,6.3132,5.5377,5.6026,3739656,0
1998-01-12,4.9288,5.5656,4.7259,5.2518,2971268,0
1998-01-13,5.4269,5.7686,5.3625,5.4549,3637807,0
1998-01-14,5.5656,5.5932,5.2518,5.5102,3342677,0
1998-01-15,5.6209,5.824,5.3625,5.4364,2617627,0
1998-01-16,5.5656,5.7409,5.5102,5.5932,1863109,0
1998-01-20,5.9255,6.3317,5.7686,6.2392,2920995,0
1998-01-21,6.193,6.5717,5.9993,6.5625,3496525,0
1998-01-22,6.2302,6.3501,5.7962,5.8888,3649076,0
1998-01-23,6.1472,6.2579,5.5932,5.6854,2529219,0
1998-01-26,5.824,5.9993,5.6487,5.8888,1860944,0
1998-01-27,5.7962,5.9993,5.7133,5.7409,2783613,0
1998-01-28,5.8513,5.8888,5.5377,5.6487,1721610,0
1998-01-29,5.7409,6.2025,5.6487,6.0823,4518439,0
1998-01-30,6.11,6.11,5.7686,5.7962,1353671,0
1998-02-02,5.9163,5.9163,5.4823,5.5377,1887379,0
1998-02-03,5.5102,5.5377,5.0761,5.104,2359550,0
1998-02-04,5.0761,5.7133,4.9658,5.6854,4758966,0
1998-02-05,5.7686,6.1745,5.5932,5.6487,3620469,0
1998-02-06,5.6487,5.8888,5.5377,5.7133,1006745,0
1998-02-09,5.6209,5.7686,5.4269,5.4823,1577945,0
1998-02-10,5.4549,5.5656,5.0761,5.3348,4782588,0
1998-02-11,5.4549,5.5102,5.0761,5.1315,7609320,0
1998-02-12,5.1315,5.1871,4.615,4.6427,5291377,0
1998-02-13,4.6427,4.6978,4.3566,4.4119,5321278,0
1998-02-17,4.5871,4.6702,4.1534,4.3012,3248850,0
1998-02-18,4.2641,4.8456,4.1534,4.79,4789737,0
1998-02-19,4.9288,5.0211,4.615,4.79,3174957,0
1998-02-20,4.8178,4.8178,4.5319,4.615,1484551,0
1998-02-23,4.6702,4.6702,4.3012,4.4857,2198547,0
1998-02-24,4.5039,4.7259,4.384,4.4119,1911863,0
1998-02-25,4.4395,4.4674,4.2641,4.3289,1568841,0
1998-02-26,4.5319,4.6702,4.4674,4.5596,3490456,0
1998-02-27,4.615,4.7259,4.5039,4.615,2006341,0
1998-03-02,4.8178,4.8178,4.6702,4.7627,1858990,0
1998-03-03,4.8178,4.8732,4.5319,4.79,2521849,0
1998-03-04,4.8456,5.3625,4.79,5.2241,8107927,0
1998-03-05,5.104,5.3071,5.0211,5.104,2013058,0
1998-03-06,5.1594,5.1871,4.8456,4.901,1693440,0
1998-03-09,4.8456,4.8732,4.5596,4.5596,1699940,0
1998-03-10,4.615,4.6427,4.5039,4.5319,5459743,0
1998-03-11,4.6702,4.79,4.5596,4.6978,1950871,0
1998-03-12,4.6978,4.79,4.5596,4.6978,1343699,0
1998-03-13,4.7259,4.7627,4.5871,4.6702,2444711,0
1998-03-16,4.6702,4.6702,4.384,4.4674,2897375,0
1998-03-17,4.384,4.4395,4.098,4.3012,3221760,0
1998-03-18,4.2641,4.6978,4.181,4.6427,3907370,0
1998-03-19,4.7259,4.8732,4.615,4.7259,3140068,0
1998-03-20,4.79,4.79,4.615,4.6702,2111872,0
1998-03-23,5.2795,5.7133,5.2518,5.6487,14006905,0
1998-03-24,5.6487,5.6487,5.4269,5.5473,6889473,0
1998-03-25,5.5656,5.5656,5.4269,5.5102,2502998,0
1998-03-26,5.5102,5.9441,5.4549,5.824,5395823,0
1998-03-27,5.9441,6.0547,5.7133,5.7686,3903905,0
1998-03-30,5.7409,5.9163,5.4823,5.7409,3739870,0
1998-03-31,5.7133,5.7133,5.2241,5.3071,4139014,0
1998-04-01,5.3071,5.9163,5.2795,5.7962,7187641,0
1998-04-02,5.8888,5.9441,5.7686,5.7962,3150255,0
1998-04-03,5.8888,5.9716,5.6854,5.824,2221080,0
1998-04-06,5.9163,5.9441,5.5656,5.6209,1712074,0
1998-04-07,5.6487,5.7133,5.4269,5.6487,2576674,0
1998-04-08,5.7686,5.9163,5.7224,5.824,2134407,0
1998-04-09,5.9993,6.11,5.8513,5.8888,3033459,0
1998-04-13,5.9163,5.9993,5.824,5.8888,800240,0
1998-04-14,5.8888,5.9441,5.7409,5.7409,942170,0
1998-04-15,5.7962,6.2025,5.7962,6.0823,2599640,0
1998-04-16,6.1745,6.2302,5.9993,6.0547,2141126,0
1998-04-17,5.9716,6.3501,5.9716,6.3132,2650997,0
1998-04-20,6.4607,6.747,6.4055,6.6364,4737299,0
1998-04-21,6.747,7.0053,6.6364,6.9777,3864684,0
1998-04-22,7.0979,7.2086,6.747,6.867,4063173,0
1998-04-23,6.867,6.867,6.5163,6.5163,1793983,0
1998-04-24,6.6364,6.747,6.5717,6.6364,1840139,0
1998-04-27,6.3777,6.4886,6.2302,6.4055,1418459,0
1998-04-28,6.7189,6.747,6.5439,6.6364,1076090,0
1998-04-29,6.6914,6.9777,6.6364,6.9222,1933101,0
1998-04-30,7.0053,7.0331,6.433,6.4607,4914552,0
1998-05-01,6.3777,6.7189,6.2579,6.6364,3524263,0
1998-05-04,6.7189,6.7189,6.5439,6.6084,1613480,0
1998-05-05,6.6084,6.6364,6.4055,6.5717,1224954,0
1998-05-06,6.6084,6.6639,6.5439,6.6084,1232103,0
1998-05-07,6.5439,6.6639,6.4607,6.4607,560582,0
1998-05-08,6.4886,6.5439,6.3501,6.3501,789404,0
1998-05-11,6.3777,6.5163,6.2302,6.2579,869148,0
1998-05-12,6.3501,6.4055,6.1745,6.1745,766002,0
1998-05-13,6.2856,6.3132,6.1745,6.2302,604135,0
1998-05-14,6.2302,6.4055,6.1745,6.3501,932423,0
1998-05-15,6.3132,6.4055,6.2302,6.2856,849863,0
1998-05-18,6.2025,6.2025,5.5932,5.9993,2375582,0
1998-05-19,6.0273,6.0273,5.7686,5.8513,1092988,0
1998-05-20,5.8513,5.8513,5.6209,5.6487,983559,0
1998-05-21,5.6487,5.824,5.4269,5.4549,1144345,0
1998-05-22,5.4549,5.5377,5.2518,5.5377,1174683,0
1998-05-26,5.5377,5.6854,5.4269,5.4549,929817,0
1998-05-27,5.3625,5.4549,5.1594,5.3625,1183133,0
1998-05-28,5.3625,5.3901,5.049,5.104,2291939,0
1998-05-29,5.1594,5.1871,4.9658,5.1594,1136543,0
1998-06-01,5.1594,5.1871,4.9288,5.0211,818010,0
1998-06-02,4.901,5.2241,4.8732,5.0761,860916,0
1998-06-03,5.0761,5.1871,4.9931,4.9931,616268,0
1998-06-04,5.1594,5.4269,5.104,5.4269,1145863,0
1998-06-05,5.4823,5.5102,5.2518,5.3348,883236,0
1998-06-08,5.2518,5.2518,5.0211,5.104,879334,0
1998-06-09,5.0761,5.0761,4.9658,5.0211,674125,0
1998-06-10,4.901,4.9931,4.7627,4.8178,727863,0
1998-06-11,4.8732,4.8732,4.4674,4.5319,2685236,0
1998-06-12,4.5319,4.6702,4.3566,4.6427,2361066,0
1998-06-15,4.5596,4.5871,4.4119,4.4395,2030608,0
1998-06-16,4.5319,4.615,4.4395,4.5871,881285,0
1998-06-17,4.615,4.8456,4.615,4.6427,1092122,0
1998-06-18,4.6978,4.7259,4.5596,4.6427,862434,0
1998-06-19,4.6702,4.6702,4.4395,4.5039,1014763,0
1998-06-22,4.5596,4.7627,4.4395,4.615,1729627,0
1998-06-23,4.7259,4.8732,4.6978,4.7259,1275660,0
1998-06-24,4.901,5.0211,4.5871,4.7259,1704709,0
1998-06-25,4.8456,4.8456,4.4674,4.5319,1287795,0
1998-06-26,4.5596,4.615,4.2641,4.3566,865464,0
1998-06-29,4.4395,4.5871,4.2641,4.4119,776188,0
1998-06-30,4.615,4.6702,4.5039,4.5133,839026,0
1998-07-01,4.5596,4.6427,4.4119,4.5039,595903,0
1998-07-02,4.5039,4.615,4.4119,4.5039,425148,0
1998-07-06,4.5039,4.5596,4.384,4.4119,564264,0
1998-07-07,4.384,4.4119,4.1534,4.2363,1433627,0
1998-07-08,4.2087,4.3012,4.1534,4.2087,960155,0
1998-07-09,4.181,4.2363,4.0426,4.0705,1260923,0
1998-07-10,4.098,4.098,3.8397,3.8947,1103393,0
1998-07-13,3.9227,3.9502,3.6367,3.6916,1571227,0
1998-07-14,3.7009,3.8672,3.6367,3.8027,3118615,0
1998-07-15,3.8672,4.1534,3.8672,4.1534,1193967,0
1998-07-16,4.181,4.3566,4.1534,4.2087,968392,0
1998-07-17,4.3289,4.3289,4.2087,4.2363,474121,0
1998-07-20,4.2363,4.2641,4.0426,4.098,518976,0
1998-07-21,4.0705,4.098,3.821,3.9502,625589,0
1998-07-22,3.9502,4.1257,3.8672,4.0426,559280,0
1998-07-23,4.098,4.1257,3.6367,3.7009,1494518,0
1998-07-24,3.7197,3.7474,3.5815,3.5995,835561,0
1998-07-27,3.5995,3.6916,3.4056,3.4056,1850760,0
1998-07-28,3.4613,3.5815,3.3413,3.4056,1099706,0
1998-07-29,3.4333,3.5165,3.3228,3.4056,692760,0
1998-07-30,3.3413,3.5535,3.175,3.5165,1339365,0
1998-07-31,3.5165,3.5165,3.1196,3.2025,1200251,0
1998-08-03,3.1383,3.2306,2.8613,3.0549,1711211,0
1998-08-04,3.0549,3.1196,2.7966,2.8796,1418459,0
1998-08-05,2.8796,2.9998,2.8613,2.9441,1601995,0
1998-08-06,2.9441,3.0179,2.8613,2.9441,835777,0
1998-08-07,3.0921,3.5815,3.0275,3.3228,1837322,0
1998-08-10,3.3413,3.3688,2.9998,3.0921,756252,0
1998-08-11,2.8796,3.0549,2.8242,2.9441,555597,0
1998-08-12,3.0549,3.175,2.8242,2.8242,4379975,0
1998-08-13,2.8796,2.9075,2.7691,2.8613,2562153,0
1998-08-14,2.8796,2.9719,2.7966,2.8796,755601,0
1998-08-17,2.8613,2.9441,2.7691,2.8613,587451,0
1998-08-18,2.8242,2.9441,2.8242,2.8613,449632,0
1998-08-19,2.8705,2.9719,2.8429,2.9627,1471984,0
1998-08-20,2.9441,3.2306,2.8429,3.175,1357352,0
1998-08-21,3.1383,3.2306,2.926,2.9998,867197,0
1998-08-24,3.0275,3.1196,2.9441,3.0275,646822,0
1998-08-25,2.9998,2.9998,2.7966,2.8242,696010,0
1998-08-26,2.8242,2.8796,2.5382,2.7413,930907,0
1998-08-27,2.5934,2.6304,2.3073,2.4644,1633201,0
1998-08-28,2.4459,2.4459,2.3073,2.3628,741734,0
1998-08-31,2.3996,2.4829,1.9012,1.9382,1060053,0
1998-09-01,2.0028,2.1966,1.8734,2.1966,2690001,0
1998-09-02,2.1322,2.3628,1.9843,2.1046,1586610,0
1998-09-03,2.0212,2.1322,1.9565,2.1322,2101472,0
1998-09-04,2.2521,2.5934,2.1322,2.4183,1556925,0
1998-09-08,2.6584,2.7874,2.3073,2.5934,1698208,0
1998-09-09,2.5657,2.7691,2.4183,2.6304,1340235,0
1998-09-10,2.5102,2.9998,2.4183,2.9719,3061194,0
1998-09-11,2.9719,3.2673,2.9719,3.2025,1644033,0
1998-09-14,3.4056,3.7197,3.2857,3.5815,2607442,0
1998-09-15,3.5815,3.6367,3.2857,3.4333,1598096,0
1998-09-16,3.4333,3.6367,3.3688,3.5165,1331782,0
1998-09-17,3.4333,3.4887,3.175,3.4613,1236657,0
1998-09-18,3.4333,3.5628,3.3413,3.4056,545194,0
1998-09-21,3.2857,3.4613,3.0549,3.3413,610417,0
1998-09-22,3.3688,3.4333,3.2025,3.4333,648771,0
1998-09-23,3.4613,3.6736,3.4333,3.5535,1509036,0
1998-09-24,3.5535,3.5535,3.3413,3.3872,562312,0
1998-09-25,3.3413,3.4613,3.2857,3.3688,352339,0
1998-09-28,3.4056,3.4887,3.2857,3.3413,368808,0
1998-09-29,3.2583,3.3688,3.1196,3.2306,530894,0
1998-09-30,3.2306,3.2857,2.8796,3.0549,897534,0
1998-10-01,2.8613,2.9719,2.6584,2.7966,1393323,0
1998-10-02,2.8242,2.8796,2.5934,2.7413,781608,0
1998-10-05,2.7413,2.7691,2.3996,2.4183,964058,0
1998-10-06,2.5382,2.6584,2.3351,2.4183,863299,0
1998-10-07,2.4829,2.4829,2.1966,2.1966,906201,0
1998-10-08,2.1322,2.3073,1.9565,2.1046,1576429,0
1998-10-09,2.1966,2.215,2.0212,2.0951,1358221,0
1998-10-12,2.1687,2.2521,2.077,2.1322,1027331,0
1998-10-13,2.1966,2.2798,2.1046,2.2521,614103,0
1998-10-14,2.215,2.3628,2.1322,2.3073,548011,0
1998-10-15,2.3351,2.5102,2.2521,2.4829,904036,0
1998-10-16,2.4829,2.7137,2.4183,2.6584,1539591,0
1998-10-19,2.7691,3.1196,2.6765,2.8796,2467028,0
1998-10-20,2.9075,2.9998,2.6584,2.6584,1404157,0
1998-10-21,2.7137,2.8796,2.5382,2.8613,1210437,0
1998-10-22,2.8613,2.8796,2.7137,2.8242,980745,0
1998-10-23,2.8242,2.8242,2.6765,2.7413,562312,0
1998-10-26,2.7691,3.0179,2.6584,2.9812,1689974,0
1998-10-27,3.0549,3.2306,2.9998,3.0366,1753679,0
1998-10-28,3.0366,3.0366,2.7137,2.8242,988977,0
1998-10-29,2.6765,2.8242,2.6584,2.7413,859831,0
1998-10-30,2.7137,2.9998,2.7137,2.8613,1675889,0
1998-11-02,2.9719,3.175,2.9441,3.1012,1919448,0
1998-11-03,3.0549,3.1383,3.0179,3.1012,759504,0
1998-11-04,3.1012,3.175,2.8796,2.8796,920286,0
1998-11-05,2.9075,2.9441,2.7691,2.8242,1432766,0
1998-11-06,2.8796,3.0736,2.7874,2.9719,1675024,0
1998-11-09,2.9719,2.9719,2.7691,2.7966,1258977,0
1998-11-10,2.8242,2.8242,2.5382,2.6584,1402642,0
1998-11-11,2.6765,2.7966,2.5934,2.7966,1011300,0
1998-11-12,2.8242,2.8796,2.6584,2.7505,673693,0
1998-11-13,2.7505,2.7966,2.7137,2.7413,625369,0
1998-11-16,2.7318,2.7691,2.5102,2.5934,1251172,0
1998-11-17,2.6584,2.6584,2.5657,2.5657,429702,0
1998-11-18,2.5934,2.6304,2.3351,2.4829,971211,0
1998-11-19,2.4829,2.5102,2.3073,2.3811,850293,0
1998-11-20,2.3628,2.4829,2.3351,2.4183,713134,0
1998-11-23,2.3996,2.4183,2.3259,2.3996,869148,0
1998-11-24,2.3351,2.3996,2.1966,2.3351,1242506,0
1998-11-25,2.3628,2.3628,2.2521,2.3073,416698,0
1998-11-27,2.3073,2.4183,2.1966,2.1966,576834,0
1998-11-30,2.2521,2.2798,2.077,2.1687,829061,0
1998-12-01,2.077,2.1687,2.0491,2.1046,927221,0
1998-12-02,2.077,2.1046,1.9565,1.9843,661993,0
1998-12-03,1.9565,2.1687,1.9382,1.9843,1320299,0
1998-12-04,2.0212,2.0491,1.9382,1.9565,507924,0
1998-12-07,1.9476,2.077,1.8734,2.077,1213251,0
1998-12-08,2.077,2.3628,2.0491,2.077,1495602,0
1998-12-09,2.1782,2.2521,2.0212,2.0582,548011,0
1998-12-10,2.0951,2.1046,1.9565,1.9843,674992,0
1998-12-11,1.9565,1.9843,1.9012,1.9476,548228,0
1998-12-14,1.9476,2.077,1.8734,1.9012,676512,0
1998-12-15,1.9753,1.9843,1.9012,1.9197,529806,0
1998-12-16,1.9843,2.2798,1.9753,2.2521,1683256,0
1998-12-17,2.3351,2.3996,1.9565,2.0212,1264824,0
1998-12-18,1.9753,2.0212,1.8734,1.8734,703595,0
1998-12-21,1.9012,1.9197,1.7905,1.8368,1108158,0
1998-12-22,1.8092,1.846,1.6703,1.7444,970343,0
1998-12-23,1.8183,1.883,1.7354,1.846,1659202,0
1998-12-24,1.8092,1.8734,1.7354,1.7628,592216,0
1998-12-28,1.8183,1.846,1.6151,1.6984,2663999,0
1998-12-29,1.6984,1.7905,1.5876,1.7628,2428239,0
1998-12-30,1.7354,1.846,1.6703,1.6984,1868092,0
1998-12-31,1.6431,1.9197,1.5876,1.8734,3057509,0
1999-01-04,1.9012,1.9565,1.7354,1.846,1035347,0
1999-01-05,1.846,1.846,1.7444,1.7905,1335466,0
1999-01-06,1.7905,1.9843,1.7628,1.9565,1404807,0
1999-01-07,1.9382,2.1687,1.8183,2.1046,1810236,0
1999-01-08,2.1687,2.1966,1.9476,1.9843,1040334,0
1999-01-11,2.0212,2.3073,1.9843,2.1322,914221,0
1999-01-12,2.1687,2.1966,1.846,1.9012,1055932,0
1999-01-13,1.846,1.8734,1.7354,1.846,755818,0
1999-01-14,1.9012,1.9012,1.7354,1.7628,1262877,0
1999-01-15,1.7354,1.8734,1.7354,1.8734,426450,0
1999-01-19,1.8734,1.8734,1.7354,1.7905,481705,0
1999-01-20,1.8183,1.8183,1.7354,1.7354,1269592,0
1999-01-21,1.7628,1.846,1.7354,1.7354,827543,0
1999-01-22,1.7444,1.7722,1.7167,1.7167,1114442,0
1999-01-25,1.7628,1.7628,1.6703,1.6889,824727,0
1999-01-26,1.6889,1.6984,1.6151,1.6431,974244,0
1999-01-27,1.6703,1.6984,1.6151,1.6151,453534,0
1999-01-28,1.6431,1.6703,1.6151,1.6431,532414,0
1999-01-29,1.6431,1.6703,1.5599,1.6151,1023431,0
1999-02-01,1.6151,1.6151,1.44,1.44,807176,0
1999-02-02,1.4953,1.6151,1.4953,1.5599,722016,0
1999-02-03,1.532,1.6703,1.4953,1.6151,986595,0
1999-02-04,1.6151,1.6244,1.532,1.5414,593300,0
1999-02-05,1.5136,1.5599,1.44,1.4674,644440,0
1999-02-08,1.5599,1.6061,1.4953,1.5414,279096,0
1999-02-09,1.5136,1.5782,1.44,1.4581,395462,0
1999-02-10,1.44,1.4953,1.44,1.44,449199,0
1999-02-11,1.44,1.4674,1.3843,1.4122,609118,0
1999-02-12,1.4122,1.4122,1.2367,1.3751,1028849,0
1999-02-16,1.3843,1.4122,1.3016,1.3843,679328,0
1999-02-17,1.3843,1.3843,1.2737,1.2737,453748,0
1999-02-18,1.2832,1.3751,1.2737,1.3751,604135,0
1999-02-19,1.3843,1.3843,1.2737,1.3108,476289,0
1999-02-22,1.3016,1.3568,1.2737,1.3016,537826,0
1999-02-23,1.3016,1.3568,1.2737,1.3568,548877,0
1999-02-24,1.3568,1.44,1.3289,1.3568,1298628,0
1999-02-25,1.3289,1.3568,1.209,1.3108,1442512,0
1999-02-26,1.3108,1.3751,1.2737,1.3016,393728,0
1999-03-01,1.3568,1.3568,1.2737,1.2832,268048,0
1999-03-02,1.2737,1.3016,1.1905,1.2832,312685,0
1999-03-03,1.2552,1.3843,1.2457,1.3751,634471,0
1999-03-04,1.3568,1.6431,1.3289,1.6431,3939874,0
1999-03-05,1.6151,1.6889,1.3843,1.4674,1037082,0
1999-03-08,1.532,1.6984,1.4674,1.6151,727430,0
1999-03-09,1.6525,1.6703,1.44,1.4953,999810,0
1999-03-10,1.4953,1.8734,1.4674,1.8645,2884160,0
1999-03-11,2.0212,2.2337,1.8734,1.9565,4326237,0
1999-03-12,1.9753,2.1687,1.9753,2.1046,1760831,0
1999-03-15,2.1687,2.1966,1.8183,1.9012,1297110,0
1999-03-16,2.0491,2.0491,1.7905,1.846,754082,0
1999-03-17,1.9012,2.0491,1.8734,2.0491,869582,0
1999-03-18,2.1322,2.3073,2.1322,2.1966,2610910,0
1999-03-19,2.1966,2.2521,1.9843,2.0491,921587,0
1999-03-22,2.1966,2.215,2.1046,2.1687,883883,0
1999-03-23,2.1966,2.1966,1.9843,2.0212,1066118,0
1999-03-24,2.1966,2.3073,2.1046,2.2798,2275906,0
1999-03-25,2.2798,2.4829,2.2704,2.4183,1867659,0
1999-03-26,2.4183,2.6765,2.4183,2.6304,11330990,0
1999-03-29,2.8242,2.9719,2.6765,2.7691,2914276,0
1999-03-30,2.8429,2.8613,2.5934,2.7966,1210651,0
1999-03-31,2.7966,2.8796,2.4829,2.5657,1880662,0
1999-04-01,2.5102,2.7691,2.2521,2.3073,1981422,0
1999-04-05,2.3073,2.4183,2.3073,2.3351,1165146,0
1999-04-06,2.3996,2.4183,2.215,2.3073,916387,0
1999-04-07,2.215,2.2337,1.9565,2.0212,1174032,0
1999-04-08,2.1966,2.3073,2.0212,2.3073,1372740,0
1999-04-09,2.2521,2.4829,2.1966,2.3996,956475,0
1999-04-12,2.3996,2.4829,2.3073,2.3073,691679,0
1999-04-13,2.3259,2.3628,2.2521,2.3073,501640,0
1999-04-14,2.2798,2.3073,2.215,2.2521,566863,0
1999-04-15,2.2798,2.4089,2.1966,2.3351,1025599,0
1999-04-16,2.3351,2.7413,2.3073,2.6584,2833450,0
1999-04-19,2.6951,3.2306,2.6951,3.2025,7287539,0
1999-04-20,3.0549,3.2025,2.1687,3.1383,2916878,0
1999-04-21,3.1383,3.2306,3.0275,3.2025,2364533,0
1999-04-22,3.175,3.3872,3.175,3.3413,2974949,0
1999-04-23,3.3228,3.3228,2.8796,3.2306,1515323,0
1999-04-26,3.2025,3.2306,2.9998,2.9998,1071752,0
1999-04-27,2.9998,3.175,2.9441,3.0366,1374688,0
1999-04-28,3.1012,3.5815,3.1012,3.4613,2917309,0
1999-04-29,3.5815,3.6367,3.2306,3.6181,2475480,0
1999-04-30,3.6642,3.7474,3.5815,3.7197,4435230,0
1999-05-03,3.7474,4.0057,3.7197,3.9136,2204830,0
1999-05-04,3.9136,4.384,3.8947,4.2826,3477676,0
1999-05-05,4.2275,4.2641,3.978,4.2087,2825001,0
1999-05-06,4.3289,4.384,4.2641,4.3289,2125739,0
1999-05-07,4.2641,4.3289,4.0426,4.1441,2197031,0
1999-05-10,4.1257,4.2087,4.0242,4.1534,962541,0
1999-05-11,4.0426,4.1441,3.7197,3.7474,1375123,0
1999-05-12,3.5535,3.6916,3.3413,3.6367,1811105,0
1999-05-13,3.5815,3.9502,3.5815,3.8672,909669,0
1999-05-14,3.9597,4.1534,3.821,4.098,1244021,0
1999-05-17,3.978,4.0057,3.7474,3.8397,564695,0
1999-05-18,3.8027,3.8027,3.5815,3.5995,798724,0
1999-05-19,3.4056,3.6551,3.3413,3.5815,1165364,0
1999-05-20,3.5165,3.6736,3.4613,3.5995,788323,0
1999-05-21,3.5903,3.9597,3.5815,3.9227,1321167,0
1999-05-24,3.9502,4.1257,3.5815,3.6367,1924216,0
1999-05-25,3.6367,3.8397,3.4333,3.4613,1278044,0
1999-05-26,3.6916,3.7474,3.4613,3.7474,1324413,0
1999-05-27,3.6367,3.8947,3.6367,3.775,1022349,0
1999-05-28,3.775,3.8489,3.6916,3.8489,883666,0
1999-06-01,3.8027,3.8489,3.5995,3.7197,591781,0
1999-06-02,3.6367,3.8672,3.6367,3.8027,748884,0
1999-06-03,3.8672,4.098,3.8397,4.0426,1515104,0
1999-06-04,4.0426,4.1257,3.978,4.0794,779005,0
1999-06-07,4.0705,4.1534,3.9227,4.098,1101007,0
1999-06-08,4.098,4.1257,4.0426,4.0705,1657902,0
1999-06-09,4.0705,4.3566,3.9227,4.2641,1332432,0
1999-06-10,4.1534,4.3566,4.098,4.2363,860263,0
1999-06-11,4.2087,4.5039,4.2087,4.5039,1322249,0
1999-06-14,4.5319,4.615,4.5133,4.615,1201986,0
1999-06-15,4.5871,4.8178,4.5871,4.7627,2195295,0
1999-06-16,4.7627,4.8456,4.5871,4.6427,1081937,0
1999-06-17,4.615,4.615,4.4674,4.5596,466100,0
1999-06-18,4.6702,4.9658,4.615,4.901,2225853,0
1999-06-21,4.9288,4.9931,4.7259,4.9931,1501671,0
1999-06-22,4.901,4.9931,4.5596,4.5596,1380103,0
1999-06-23,4.3012,4.6978,4.2363,4.5039,1008480,0
1999-06-24,4.5596,4.5871,4.2641,4.2641,440532,0
1999-06-25,4.4395,4.4674,4.181,4.2641,492536,0
1999-06-28,4.3012,4.3566,4.2363,4.2641,478668,0
1999-06-29,4.2641,4.4395,4.2087,4.4395,931119,0
1999-06-30,4.4674,4.615,4.3566,4.5596,1128744,0
1999-07-01,4.5133,4.5871,4.4674,4.5319,549745,0
1999-07-02,4.5596,4.615,4.4119,4.6057,456136,0
1999-07-06,4.6057,4.6702,4.5871,4.6427,843798,0
1999-07-07,4.5871,4.615,4.4395,4.5596,318101,0
1999-07-08,4.5871,4.7627,4.5039,4.5871,618221,0
1999-07-09,4.5039,4.615,4.3012,4.4674,506623,0
1999-07-12,4.3566,4.5039,4.3012,4.384,1146296,0
1999-07-13,4.384,4.4395,4.3012,4.4119,818225,0
1999-07-14,4.5039,4.615,4.4949,4.5319,710095,0
1999-07-15,4.5411,4.6057,4.4395,4.5039,631870,0
1999-07-16,4.4395,4.5039,4.384,4.4395,305101,0
1999-07-19,4.4395,4.5596,4.2641,4.3475,510090,0
1999-07-20,4.2641,4.3289,4.098,4.098,445951,0
1999-07-21,3.9227,4.0426,3.775,4.0426,1343052,0
1999-07-22,4.0057,4.2641,3.978,4.1257,622333,0
1999-07-23,4.098,4.2363,4.0426,4.2087,774236,0
1999-07-26,4.0426,4.181,3.9965,4.0057,503156,0
1999-07-27,4.098,4.1165,3.775,3.8672,547576,0
1999-07-28,3.9227,4.098,3.8027,4.098,500557,0
1999-07-29,4.0794,4.2363,4.0057,4.1534,659822,0
1999-07-30,4.2641,4.5039,4.1534,4.4395,1601995,0
1999-08-02,4.4119,4.5039,4.1534,4.2087,591999,0
1999-08-03,4.098,4.3289,4.098,4.098,620819,0
1999-08-04,4.1534,4.3289,4.1257,4.2826,1046184,0
1999-08-05,4.3289,4.6702,4.181,4.6427,1847292,0
1999-08-06,4.615,4.8732,4.5039,4.6702,1406974,0
1999-08-09,4.6978,5.1594,4.6427,5.0761,3000521,0
1999-08-10,5.2518,5.3901,5.0211,5.3071,3544413,0
1999-08-11,5.3625,5.7962,5.3071,5.7409,3192724,0
1999-08-12,5.7133,5.7686,5.5656,5.6487,1971672,0
1999-08-13,5.6854,5.7133,5.5102,5.6854,956256,0
1999-08-16,5.6209,5.6209,5.1315,5.2241,1037515,0
1999-08-17,5.1871,5.7686,5.1315,5.7133,1879795,0
1999-08-18,5.7133,5.8888,5.5932,5.824,1794418,0
1999-08-19,5.824,6.1745,5.7686,5.9716,2368216,0
1999-08-20,5.9993,6.3777,5.9441,6.2856,2754361,0
1999-08-23,6.3501,6.5439,6.2856,6.4607,2141557,0
1999-08-24,6.3777,6.5717,6.3777,6.433,1392023,0
1999-08-25,6.4607,6.5717,5.824,6.0547,2999870,0
1999-08-26,5.9993,5.9993,5.5102,5.8513,1922483,0
1999-08-27,5.7686,6.11,5.7686,5.8888,985293,0
1999-08-30,6.0823,6.11,5.8513,6.0273,601318,0
1999-08-31,5.9716,6.2302,5.9716,6.2025,692976,0
1999-09-01,6.2579,6.3501,6.2302,6.2856,608683,0
1999-09-02,6.2302,6.2579,5.9716,6.0273,763622,0
1999-09-03,6.0273,6.1472,5.8888,6.0273,951706,0
1999-09-07,6.0547,6.5163,6.0273,6.5163,1474151,0
1999-09-08,6.2579,6.6914,6.2579,6.5717,1355402,0
1999-09-09,6.6914,7.0053,6.6084,6.9501,1677186,0
1999-09-10,6.9222,7.3283,6.8948,7.2729,1566894,0
1999-09-13,7.3006,7.5224,7.3006,7.4762,1062867,0
1999-09-14,7.4762,7.4946,7.1808,7.1808,1648367,0
1999-09-15,7.0331,7.2086,6.8115,7.1252,1759098,0
1999-09-16,7.1252,7.3837,7.1252,7.3006,791139,0
1999-09-17,7.2362,7.5224,7.2362,7.5224,1084972,0
1999-09-20,7.4946,7.7345,7.1531,7.2086,2388800,0
1999-09-21,7.0331,7.3283,6.9777,7.3283,3479406,0
1999-09-22,7.1808,7.4946,7.1808,7.3837,602619,0
1999-09-23,7.4116,7.4391,7.3006,7.356,822124,0
1999-09-24,7.2086,7.3837,7.0331,7.3006,738267,0
1999-09-27,7.3006,7.4116,7.0701,7.3837,1166666,0
1999-09-28,7.2729,7.3283,6.7746,6.8392,2059218,0
1999-09-29,6.8115,7.0979,6.7746,6.9501,734152,0
1999-09-30,6.9777,7.0701,6.867,7.0053,716380,0
1999-10-01,6.8948,7.3837,6.867,7.356,831661,0
1999-10-04,7.3467,7.356,6.9501,7.0979,923753,0
1999-10-05,6.9222,6.9501,6.11,6.4055,1629515,0
1999-10-06,6.3132,6.5439,6.2025,6.5163,928089,0
1999-10-07,6.5163,6.7189,6.2025,6.3777,1281293,0
1999-10-08,5.9163,6.0823,5.5377,5.5377,2175577,0
1999-10-11,5.6209,6.2856,5.5932,6.2856,1711643,0
1999-10-12,6.6364,6.8115,6.1472,6.2302,881499,0
1999-10-13,6.6364,6.6914,6.4055,6.6084,567083,0
1999-10-14,6.6914,6.747,6.4055,6.433,488205,0
1999-10-15,6.11,6.3501,6.0273,6.3501,839245,0
1999-10-18,6.0273,6.2579,6.0273,6.11,652025,0
1999-10-19,5.9993,6.4055,5.9993,6.2856,337822,0
1999-10-20,6.4055,6.6914,6.2302,6.6914,675861,0
1999-10-21,6.6084,6.747,6.4607,6.7189,768822,0
1999-10-22,6.8115,7.2086,6.7746,7.0331,1344786,0
1999-10-25,7.1252,7.2729,6.9222,7.0701,554728,0
1999-10-26,6.9501,7.0979,6.6639,6.8115,691026,0
1999-10-27,6.8115,7.0331,6.6914,6.7746,328288,0
1999-10-28,6.6914,6.7189,6.3501,6.5163,891252,0
1999-10-29,6.4055,6.4607,5.824,5.9163,1813270,0
1999-11-01,5.9993,6.0547,5.824,5.8513,1170565,0
1999-11-02,5.7409,6.11,5.7133,5.8513,811291,0
1999-11-03,5.9993,6.1472,5.824,6.1285,559496,0
1999-11-04,6.11,6.1472,5.8888,5.8888,281267,0
1999-11-05,5.9441,6.0547,5.824,5.8513,328069,0
1999-11-08,5.7409,6.2856,5.5932,6.2302,1122028,0
1999-11-09,6.3501,6.4607,6.2025,6.4607,579865,0
1999-11-10,6.433,6.747,6.4055,6.7189,696879,0
1999-11-11,6.6639,6.6914,6.2302,6.2302,671525,0
1999-11-12,6.1472,6.867,6.11,6.867,740649,0
1999-11-15,6.8484,7.2086,6.747,7.1808,1572960,0
1999-11-17,7.1252,7.4762,6.9777,7.3006,1525286,0
1999-11-18,7.2729,7.3006,6.867,6.9501,1051600,0
1999-11-19,6.9501,7.1808,6.9222,7.0979,395028,0
1999-11-22,7.1531,7.1808,6.8948,6.9222,552563,0
1999-11-23,6.7746,6.8392,6.11,6.3132,513557,0
1999-11-24,6.3777,6.747,6.3777,6.4886,630569,0
1999-11-26,6.4607,6.6914,6.4055,6.5439,173569,0
1999-11-29,6.4055,6.4607,5.824,5.824,1097975,0
1999-11-30,5.8513,6.0823,5.5932,5.8513,776188,0
1999-12-01,5.8888,6.1745,5.824,6.1745,2482628,0
1999-12-02,6.11,6.4886,5.8513,6.433,664158,0
1999-12-03,6.4055,6.4607,6.2302,6.2579,414312,0
1999-12-06,6.1745,6.2856,5.7686,5.7962,456350,0
1999-12-07,5.7409,5.9441,5.4823,5.5656,954524,0
1999-12-08,5.3625,5.4823,4.6427,5.2795,5095924,0
1999-12-09,5.4823,5.5377,4.6702,4.9288,2082833,0
1999-12-10,4.901,4.9658,4.5596,4.615,1871992,0
1999-12-13,4.79,4.901,4.615,4.8178,3375179,0
1999-12-14,4.6978,5.0761,4.6702,5.0211,2496066,0
1999-12-15,5.2795,5.3625,5.049,5.2795,2437989,0
1999-12-16,5.1315,5.4823,5.0761,5.4269,977059,0
1999-12-17,5.3071,5.4823,5.2518,5.4549,1580545,0
1999-12-20,5.3071,5.5932,5.3071,5.5932,1397875,0
1999-12-21,5.4823,5.5932,5.4269,5.5932,637073,0
1999-12-22,5.6948,5.7133,5.2241,5.2518,602835,0
1999-12-23,5.1871,5.5102,5.1315,5.5102,663509,0
1999-12-27,5.4823,5.824,5.3901,5.7409,1040767,0
1999-12-28,5.7686,6.2025,5.7133,6.1472,1411741,0
1999-12-29,6.0547,6.3132,5.9993,6.1472,718329,0
1999-12-30,6.0547,6.2025,5.7409,5.8888,300767,0
1999-12-31,5.8513,5.9993,5.6854,5.9993,246594,0
2000-01-03,5.9716,6.0547,5.5377,5.7686,437716,0
2000-01-04,5.3625,5.8513,5.3625,5.7133,960155,0
2000-01-05,5.5656,5.9441,5.5102,5.8888,748667,0
2000-01-06,5.7962,6.3777,5.7962,6.3132,1479563,0
2000-01-07,6.4607,6.5439,6.2302,6.5163,1843609,0
2000-01-10,6.5163,6.5717,6.2302,6.3777,784422,0
2000-01-11,6.3501,6.5163,6.2856,6.433,668707,0
2000-01-12,6.2025,6.4055,6.2025,6.3777,937188,0
2000-01-13,6.2856,6.8392,6.2856,6.8392,898184,0
2000-01-14,6.8948,6.9501,6.6914,6.867,1240340,0
2000-01-18,6.8392,7.2729,6.8392,7.1531,869582,0
2000-01-19,7.1436,7.6146,7.1252,7.4762,1955854,0
2000-01-20,7.6421,8.1037,7.6421,7.8174,2995321,0
2000-01-21,7.8174,8.5651,7.7345,8.5373,2624562,0
2000-01-24,8.6577,8.7406,8.1037,8.1315,1066768,0
2000-01-25,8.0761,8.2514,7.6146,7.8455,1901463,0
2000-01-26,7.7713,8.1959,7.4116,7.4391,1097757,0
2000-01-27,7.356,7.6697,7.2729,7.6421,1040334,0
2000-01-28,7.4946,8.1315,7.4946,7.5591,951271,0
2000-01-31,7.7068,7.753,7.0701,7.6697,609987,0
2000-02-01,7.6697,8.0207,7.4762,7.9562,357107,0
2000-02-02,8.0207,8.593,7.9837,8.1959,1872426,0
2000-02-03,8.2514,8.3621,8.0207,8.1315,862863,0
2000-02-04,8.1315,8.1959,8.0483,8.1686,547362,0
2000-02-07,8.1315,8.4821,8.1037,8.3346,943903,0
2000-02-08,8.5373,8.5651,7.9007,8.0483,821045,0
2000-02-09,8.0483,8.0761,7.9007,7.9378,1655734,0
2000-02-10,7.9378,8.1037,7.9007,8.0207,789404,0
2000-02-11,8.1686,8.2791,7.7899,7.9007,632087,0
2000-02-14,7.9192,8.2514,7.7899,8.1959,1008048,0
2000-02-15,8.2514,8.3346,7.9562,8.2791,841409,0
2000-02-16,8.3346,8.5373,8.2146,8.3068,803924,0
2000-02-17,8.2514,8.4821,8.1959,8.3346,1485197,0
2000-02-18,8.3068,8.3068,7.8455,7.9378,983343,0
2000-02-22,7.7899,7.8455,7.587,7.8455,518541,0
2000-02-23,7.6697,8.1315,7.6697,8.0761,733498,0
2000-02-24,8.0207,8.3621,8.0207,8.3068,2468759,0
2000-02-25,8.2791,9.0909,8.2791,8.8606,2793362,0
2000-02-28,8.4174,9.313,8.3068,9.2298,1672854,0
2000-02-29,9.202,10.521,9.202,10.521,2364533,0
2000-03-01,10.559,11.132,10.264,11.049,1884997,0
2000-03-02,11.132,12.23,11.132,12.138,3801843,0
2000-03-03,12.111,12.174,11.766,12,3268134,0
2000-03-06,11.86,12.23,11.823,12.174,1678490,0
2000-03-07,12.174,13.273,12.138,12.745,2214581,0
2000-03-08,12.431,12.514,11.306,11.538,3091531,0
2000-03-09,11.426,11.591,10.613,11.591,1840792,0
2000-03-10,11.215,12.486,11.077,12,1330916,0
2000-03-13,11.48,12.431,11.306,11.906,791787,0
2000-03-14,11.906,12.111,11.48,11.629,1218670,0
2000-03-15,11.444,11.573,9.865,10.753,458950,0
2000-03-16,10.816,12.348,10.789,12.348,1912517,0
2000-03-17,11.86,12.174,11.334,12,994613,0
2000-03-20,11.712,11.943,11.591,11.649,1334380,0
2000-03-21,11.906,12.95,11.823,12.811,1775132,0
2000-03-22,12.664,13.872,12.348,13.669,1934617,0
2000-03-23,13.751,13.938,13.437,13.751,1930069,0
2000-03-24,13.494,13.789,13.29,13.475,443347,0
2000-03-27,13.437,13.642,12.458,13.153,754082,0
2000-03-28,12.404,13.125,12.23,12.514,1060486,0
2000-03-29,12.458,13.669,12.348,13.642,1825189,0
2000-03-30,13.585,14.711,13.409,14.281,3308654,0
2000-03-31,14.281,14.657,14.195,14.657,1291695,0
2000-04-03,14.307,14.824,14.018,14.675,989630,0
2000-04-04,14.564,14.879,13.475,13.522,1725080,0
2000-04-05,12.692,13.494,12.348,12.597,1259409,0
2000-04-06,12.782,13.382,12.782,13.382,2286303,0
2000-04-07,13.382,13.494,12.367,12.552,1827572,0
2000-04-10,12.552,12.922,11.426,11.444,1000465,0
2000-04-11,10.845,13.034,10.845,12.866,2148492,0
2000-04-12,12.514,13.614,12.458,12.922,1934400,0
2000-04-13,12.811,12.922,12.23,12.367,412799,0
2000-04-14,12.286,12.692,10.845,11.104,951271,0
2000-04-17,11.077,11.104,9.552,10.264,1428212,0
2000-04-18,10.356,11.629,10.208,11.564,1388989,0
2000-04-19,11.649,12,11.629,11.712,1469599,0
2000-04-20,11.712,12.83,11.712,12.635,542808,0
2000-04-24,12.23,13.209,12.111,13.153,1015850,0
2000-04-25,13.034,13.273,12.138,12.286,1005880,0
2000-04-26,12.286,12.404,11.712,12.259,1442295,0
2000-04-27,11.886,13.099,11.712,13.099,1084324,0
2000-04-28,13.273,13.29,12.348,13.034,2057267,0
2000-05-01,13.016,13.099,12.486,12.57,959291,0
2000-05-02,12.692,12.83,12.552,12.57,633385,0
2000-05-03,12.588,12.895,12.286,12.458,720280,0
2000-05-04,12.348,12.782,12.23,12.692,703160,0
2000-05-05,12.495,13.034,12.458,12.811,478455,0
2000-05-08,12.866,13.328,12.811,12.922,967526,0
2000-05-09,12.95,13.614,12.811,13.494,1122242,0
2000-05-10,13.409,13.818,13.328,13.559,1034481,0
2000-05-11,13.559,13.844,13.522,13.751,917466,0
2000-05-12,13.789,14.047,13.382,13.437,816709,0
2000-05-15,13.559,13.844,13.437,13.732,712263,0
2000-05-16,13.382,13.614,12.664,13.153,1000465,0
2000-05-17,13.099,13.475,12.979,13.153,632520,0
2000-05-18,13.246,13.246,12.486,12.486,598500,0
2000-05-19,12.514,12.635,12.23,12.23,338253,0
2000-05-22,12.431,12.486,11.187,11.886,673693,0
2000-05-23,11.591,12.055,11.306,11.426,705113,0
2000-05-24,11.363,11.991,10.668,11.564,815190,0
2000-05-25,11.306,11.649,10.871,10.937,549745,0
2000-05-26,10.966,11.426,10.845,11.077,670006,0
2000-05-30,11.077,11.306,10.327,11.049,907284,0
2000-05-31,10.966,11.678,10.871,11.132,2179913,0
2000-06-01,11.077,11.48,10.521,10.984,714428,0
2000-06-02,10.966,11.306,10.44,10.502,840978,0
2000-06-05,10.899,10.899,9.0544,9.1741,2222164,0
2000-06-06,9.515,10.356,9.2298,10.247,2237983,0
2000-06-07,10.127,10.871,10.099,10.385,1965604,0
2000-06-08,10.44,10.668,10.356,10.587,1815656,0
2000-06-09,10.687,11.252,10.613,11.252,2423255,0
2000-06-12,11.187,11.363,10.385,10.641,1874162,0
2000-06-13,10.502,10.966,10.413,10.871,1251391,0
2000-06-14,10.753,11.132,10.327,10.327,1498634,0
2000-06-15,10.587,10.613,10.264,10.559,743035,0
2000-06-16,10.651,11.021,10.587,10.966,902085,0
2000-06-19,10.966,10.984,10.668,10.871,600668,0
2000-06-20,10.789,10.937,10.292,10.899,2001359,0
2000-06-21,11.049,11.886,10.966,11.629,2328777,0
2000-06-22,11.509,11.795,11.252,11.252,1126358,0
2000-06-23,11.206,11.74,11.187,11.426,1094505,0
2000-06-26,11.426,11.804,11.426,11.649,1414126,0
2000-06-27,11.649,11.766,11.444,11.766,415614,0
2000-06-28,11.795,11.943,11.538,11.766,624070,0
2000-06-29,11.795,12.979,11.766,12.895,1781417,0
2000-06-30,12.82,13.585,12.745,13.153,2331814,0
2000-07-03,13.153,13.29,12.866,12.922,164256,0
2000-07-05,12.895,12.895,12.027,12.055,873263,0
2000-07-06,12.111,12.348,11.564,12.286,891033,0
2000-07-07,12.319,12.782,12.174,12.745,742164,0
2000-07-10,12.664,12.692,12.458,12.635,1164497,0
2000-07-11,12.664,13.153,12.635,13.099,941739,0
2000-07-12,13.016,13.061,12.866,12.922,736314,0
2000-07-13,12.979,13.034,12.597,13.016,546498,0
2000-07-14,12.94,12.95,12.745,12.83,1779898,0
2000-07-17,12.782,12.83,12.138,12.458,421897,0
2000-07-18,12.155,13.016,12.138,12.514,499908,0
2000-07-19,12.635,12.745,12.431,12.431,202606,0
2000-07-20,12.431,12.57,11.823,12.174,1037082,0
2000-07-21,11.972,12.111,11.306,11.363,640973,0
2000-07-24,11.436,11.591,10.264,10.413,1124843,0
2000-07-25,10.725,11.077,9.893,10.208,1029935,0
2000-07-26,10.153,11.132,9.978,10.984,1109025,0
2000-07-27,11.167,11.678,11.021,11.48,1075222,0
2000-07-28,11.564,11.766,11.363,11.426,816276,0
2000-07-31,11.399,11.509,10.984,11.509,720715,0
2000-08-01,11.5,12.922,11.48,11.823,653974,0
2000-08-02,12,12.635,11.972,12.319,1006097,0
2000-08-03,12.259,12.597,12.23,12.259,927439,0
2000-08-04,12.692,12.692,12.367,12.458,581168,0
2000-08-07,12.431,12.895,12.431,12.718,637942,0
2000-08-08,12.635,12.811,12.111,12.111,691459,0
2000-08-09,12.269,12.745,12.055,12.57,1173381,0
2000-08-10,12.57,12.635,12.174,12.174,544326,0
2000-08-11,12.23,12.348,11.74,12.348,399793,0
2000-08-14,12.259,13.034,12.091,13.034,731981,0
2000-08-15,12.95,13.273,12.895,13.209,1311198,0
2000-08-16,13.061,13.522,12.95,13.522,1201119,0
2000-08-17,13.559,14.361,13.522,14.047,3036057,0
2000-08-18,13.901,14.482,13.844,14.253,2062897,0
2000-08-21,14.657,14.767,14.018,14.167,963408,0
2000-08-22,14.215,14.418,14.195,14.307,826678,0
2000-08-23,14.307,15.08,14.281,15.08,1547389,0
2000-08-24,15.08,15.08,14.482,14.795,652889,0
2000-08-25,14.815,14.824,14.018,14.398,488638,0
2000-08-28,14.307,14.997,14.307,14.675,918987,0
2000-08-29,14.675,14.795,14.418,14.482,1294728,0
2000-08-30,14.444,14.592,13.872,14.167,584199,0
2000-08-31,14.131,14.482,14.076,14.482,490155,0
2000-09-01,14.398,14.824,14.281,14.767,390261,0
2000-09-05,14.629,14.711,14.307,14.418,805873,0
2000-09-06,14.307,15.634,14.195,15.516,1067205,0
2000-09-07,15.489,16.264,14.943,15.923,1951302,0
2000-09-08,15.69,15.717,15.026,15.054,1270026,0
2000-09-11,15.283,16.583,15.145,16.583,2362151,0
2000-09-12,16.237,16.237,15.663,15.951,3853632,0
2000-09-13,15.736,15.773,15.026,15.404,2052281,0
2000-09-14,15.377,15.801,15.145,15.773,1032314,0
2000-09-15,15.69,16.041,15.489,15.606,633822,0
2000-09-18,15.606,15.801,14.997,15.054,1198734,0
2000-09-19,15.08,15.229,14.195,15.229,2301475,0
2000-09-20,15.203,16.099,14.997,15.404,1994641,0
2000-09-21,15.339,15.339,13.901,14.195,1045534,0
2000-09-22,14.056,14.97,13.751,14.943,1394192,0
2000-09-25,14.852,14.915,13.732,14.711,1088653,0
2000-09-26,14.418,15.431,14.361,15.229,543464,0
2000-09-27,15.311,15.838,15.283,15.801,936323,0
2000-09-28,15.838,15.895,14.943,15.717,889302,0
2000-09-29,15.634,16.041,15.535,15.866,726347,0
2000-10-02,15.876,16.18,15.516,16.099,708582,0
2000-10-03,16.07,16.209,15.69,15.895,744335,0
2000-10-04,15.663,15.717,14.482,14.738,1188331,0
2000-10-05,14.767,14.767,14.307,14.629,1460496,0
2000-10-06,14.564,14.767,13.985,14.018,628835,0
2000-10-09,14.167,14.418,13.789,13.818,691244,0
2000-10-10,13.844,15.283,13.818,15.229,1297330,0
2000-10-11,15.174,15.58,15.026,15.229,1316832,0
2000-10-12,15.283,15.923,14.879,14.943,1604597,0
2000-10-13,14.98,15.145,14.253,15.118,595682,0
2000-10-16,14.997,15.026,13.872,13.872,683010,0
2000-10-17,14.018,14.738,13.985,14.538,1044886,0
2000-10-18,14.592,14.767,14.307,14.564,964925,0
2000-10-19,14.538,15.08,14.538,14.943,951706,0
2000-10-20,15.045,16.041,14.915,15.923,930474,0
2000-10-23,15.895,15.923,15.118,15.256,1250091,0
2000-10-24,15.145,15.339,14.307,14.51,674125,0
2000-10-25,14.418,14.657,13.494,13.522,2100600,0
2000-10-26,13.938,14.307,13.559,13.614,1227335,0
2000-10-27,13.642,13.844,12.979,12.979,1174683,0
2000-10-30,12.782,13.153,12.404,12.745,1836023,0
2000-10-31,12.745,13.144,12.718,12.979,1544358,0
2000-11-01,13.209,13.789,13.209,13.751,758852,0
2000-11-02,13.705,13.789,12.95,13.382,797423,0
2000-11-03,13.226,13.705,13.18,13.522,326771,0
2000-11-06,13.559,13.559,13.061,13.209,863516,0
2000-11-07,13.19,13.957,13.19,13.844,423411,0
2000-11-08,13.862,14.307,13.789,13.789,325037,0
2000-11-09,14.018,14.131,12.745,13.382,774670,0
2000-11-10,13.338,13.614,12.979,12.979,249627,0
2000-11-13,12.979,13.153,12.091,12.367,531111,0
2000-11-14,12.486,13.585,12.367,13.273,1022999,0
2000-11-15,13.273,14.076,13.273,13.938,761019,0
2000-11-16,14.076,14.361,14.018,14.195,1766463,0
2000-11-17,14.271,14.281,13.732,13.751,266532,0
2000-11-20,13.872,13.872,13.246,13.246,240743,0
2000-11-21,13.18,13.844,13.125,13.705,532844,0
2000-11-22,13.346,13.437,12.979,13.016,927874,0
2000-11-24,13.153,13.669,13.099,13.614,628401,0
2000-11-27,13.623,13.732,12.979,13.18,397628,0
2000-11-28,13.437,13.705,12.458,12.692,954524,0
2000-11-29,12.57,12.692,11.48,12,2323144,0
2000-11-30,11.795,11.886,10.385,10.753,2711021,0
2000-12-01,10.966,11.104,10.385,10.641,2179261,0
2000-12-04,10.631,11.86,10.613,11.766,1826924,0
2000-12-05,11.886,12.348,11.649,11.678,1385736,0
2000-12-06,11.758,12.174,11.538,11.972,960155,0
2000-12-07,11.886,12.458,11.795,12.367,729598,0
2000-12-08,12.138,13.209,12.138,12.922,1321817,0
2000-12-11,12.922,13.585,12.922,13.382,1975353,0
2000-12-12,13.273,13.985,13.273,13.901,1157130,0
2000-12-13,13.872,15.118,13.818,15.054,2303206,0
2000-12-14,15.007,15.118,13.732,13.985,1101657,0
2000-12-15,13.844,14.444,13.844,14.253,843798,0
2000-12-18,14.333,14.675,14.307,14.482,1864193,0
2000-12-19,14.564,16.558,14.51,16.558,2820452,0
2000-12-20,16.327,16.383,15.58,16.18,1621934,0
2000-12-21,16.151,16.504,16.07,16.237,2183377,0
2000-12-22,16.3,16.327,15.69,16.199,1223652,0
2000-12-26,16.209,17.537,16.127,17.51,1871779,0
2000-12-27,17.849,18.228,16.991,17.618,1788135,0
2000-12-28,17.759,17.768,17.306,17.51,1193967,0
2000-12-29,17.59,17.887,16.816,17.189,1008912,0
2001-01-02,17.189,17.306,16.099,16.412,1864193,0
2001-01-03,16.355,16.355,15.203,15.339,1436876,0
2001-01-04,15.229,15.311,13.209,13.818,4954854,0
2001-01-05,14.047,14.824,13.938,14.711,1179883,0
2001-01-08,14.629,15.516,14.629,15.026,951056,0
2001-01-09,15.221,15.838,15.062,15.431,867417,0
2001-01-10,15.359,15.951,15.229,15.717,710749,0
2001-01-11,15.717,16.099,15.489,15.663,837727,0
2001-01-12,15.404,15.663,15.118,15.46,1780336,0
2001-01-16,15.46,16.383,15.339,16.237,1311415,0
2001-01-17,16.383,16.412,15.516,15.516,1162329,0
2001-01-18,15.516,15.634,14.167,14.418,2277422,0
2001-01-19,14.131,14.738,13.901,14.629,1942853,0
2001-01-22,14.629,14.943,14.195,14.824,747802,0
2001-01-23,14.62,15.58,14.592,15.58,1079987,0
2001-01-24,15.606,16.07,15.431,15.895,1072187,0
2001-01-25,15.792,16.64,15.58,16.439,1366236,0
2001-01-26,16.611,16.723,16.439,16.611,1320730,0
2001-01-29,16.64,17.02,16.468,16.723,948673,0
2001-01-30,16.723,17.249,16.504,17.189,1003495,0
2001-01-31,17.249,17.537,16.899,17.104,1816952,0
2001-02-01,17.132,17.132,16.383,16.64,1078035,0
2001-02-02,16.723,16.759,16.383,16.611,1387257,0
2001-02-05,16.355,16.504,15.616,16.237,2143509,0
2001-02-06,16.29,17.269,16.041,17.223,945638,0
2001-02-07,17.076,17.482,16.816,17.362,1453998,0
2001-02-08,17.189,17.306,16.789,16.963,499474,0
2001-02-09,17.066,17.223,16.816,16.845,1189415,0
2001-02-12,16.836,16.927,16.468,16.611,627756,0
2001-02-13,16.566,17.02,16.439,16.468,375528,0
2001-02-14,16.43,17.02,16.383,16.899,616921,0
2001-02-15,16.872,16.963,16.07,16.237,1142178,0
2001-02-16,16.254,16.845,16.18,16.558,618436,0
2001-02-20,16.685,16.927,16.64,16.899,464153,0
2001-02-21,16.899,17.849,16.723,17.104,1068070,0
2001-02-22,17.02,17.335,16.558,16.872,2177529,0
2001-02-23,16.789,17.353,16.583,16.611,1822154,0
2001-02-26,16.611,17.223,16.611,17.189,933503,0
2001-02-27,16.973,17.223,16.899,16.899,540430,0
2001-02-28,16.899,17.161,16.151,16.264,869796,0
2001-03-01,16.28,16.845,16.264,16.723,1069155,0
2001-03-02,16.611,17.223,16.558,17.223,1233839,0
2001-03-05,17.132,17.996,17.132,17.646,1216289,0
2001-03-06,17.887,18.405,17.306,18.349,1705792,0
2001-03-07,18.432,18.865,18.405,18.663,2849271,0
2001-03-08,18.774,19.098,18.311,18.311,2327909,0
2001-03-09,18.349,18.543,17.683,17.721,1249658,0
2001-03-12,17.768,17.768,17.161,17.277,1001761,0
2001-03-13,17.232,17.277,15.745,16.845,1852057,0
2001-03-14,16.439,17.362,16.151,16.355,968392,0
2001-03-15,16.532,16.558,15.174,15.339,1508601,0
2001-03-16,15.359,15.58,14.253,14.711,2639299,0
2001-03-19,14.852,15.58,14.795,15.543,1079121,0
2001-03-20,15.663,16.264,15.644,15.773,1309897,0
2001-03-21,16.107,16.127,14.767,15.155,1485851,0
2001-03-22,15.229,15.229,14.018,14.592,1171648,0
2001-03-23,14.767,15.801,14.767,15.489,1764732,0
2001-03-26,15.69,16.002,15.283,15.404,1141312,0
2001-03-27,15.634,15.634,14.915,15.145,975759,0
2001-03-28,14.915,15.054,14.418,14.675,1464397,0
2001-03-29,14.657,14.738,13.901,13.957,931988,0
2001-03-30,14.076,14.97,14.047,14.592,1113790,0
2001-04-02,14.435,14.482,13.209,13.382,2126824,0
2001-04-03,13.246,13.559,12.138,12.597,1394404,0
2001-04-04,12.348,13.614,12.23,13.273,1889326,0
2001-04-05,13.29,14.131,13.29,14.076,1571008,0
2001-04-06,13.985,14.215,13.522,13.761,892334,0
2001-04-09,13.901,14.757,13.891,14.757,844880,0
2001-04-10,14.767,15.672,14.629,15.1,1107508,0
2001-04-11,15.275,15.321,14.52,14.538,958208,0
2001-04-12,14.629,15.118,14.492,15.071,951706,0
2001-04-16,15.036,15.672,14.98,15.644,732414,0
2001-04-17,15.672,16.031,15.46,15.965,1181832,0
2001-04-18,15.773,16.041,15.145,15.212,2166043,0
2001-04-19,15.562,15.562,14.492,14.538,1022781,0
2001-04-20,14.546,14.879,14.51,14.648,1505785,0
2001-04-23,14.693,15.801,14.657,15.672,973812,0
2001-04-24,15.7,16.227,15.203,15.359,1499935,0
2001-04-25,15.377,16.151,15.377,16.107,787024,0
2001-04-26,16.151,16.963,16.107,16.741,966227,0
2001-04-27,16.816,16.991,15.755,15.984,1696472,0
2001-04-30,16.06,16.574,15.782,15.905,2295189,0
2001-05-01,16.107,16.107,15.247,15.311,2289558,0
2001-05-02,14.925,14.953,13.161,13.236,5460396,0
2001-05-03,13.226,13.494,12.866,13.199,4835892,0
2001-05-04,13.199,14.177,13.199,14.122,2112738,0
2001-05-07,14.307,14.51,13.494,13.559,1671988,0
2001-05-08,14.224,14.224,13.29,13.54,1198953,0
2001-05-09,13.732,15.229,13.713,14.307,6626413,0
2001-05-10,14.582,14.629,13.966,14.027,3520362,0
2001-05-11,14.122,14.186,13.732,13.844,2343296,0
2001-05-14,14.167,14.418,13.938,14.289,3170627,0
2001-05-15,14.333,14.767,14.315,14.729,3404432,0
2001-05-16,14.879,15.118,14.767,14.934,2445356,0
2001-05-17,15.108,15.395,14.657,15.184,2287174,0
2001-05-18,15.377,16.041,15.359,15.828,4370223,0
2001-05-21,16.402,16.439,15.727,16.3,3486343,0
2001-05-22,16.449,16.449,15.293,15.414,2239720,0
2001-05-23,15.431,15.489,14.767,15.321,3181023,0
2001-05-24,15.331,15.46,14.767,14.805,2857721,0
2001-05-25,14.815,15.165,14.501,14.62,2625427,0
2001-05-29,14.786,14.905,13.957,14.066,2395735,0
2001-05-30,14.085,14.122,13.246,13.409,6223800,0
2001-05-31,13.428,13.844,13.153,13.585,4317136,0
2001-06-01,13.808,14.122,13.632,14.056,1831908,0
2001-06-04,14.492,14.572,14.095,14.224,1908398,0
2001-06-05,14.37,14.408,13.798,14.047,3278754,0
2001-06-06,13.585,13.769,13.089,13.099,3377347,0
2001-06-07,13.125,13.135,12.348,12.458,3091531,0
2001-06-08,12.458,12.96,12.259,12.876,1804168,0
2001-06-11,12.979,13.052,12.221,12.23,2187278,0
2001-06-12,12.221,12.876,12.111,12.607,3053174,0
2001-06-13,12.876,13.125,12.174,12.202,2350448,0
2001-06-14,12.147,12.259,11.629,11.668,2190094,0
2001-06-15,11.703,12.111,11.685,12.009,1820856,0
2001-06-18,11.963,12.084,11.582,11.731,1781202,0
2001-06-19,11.776,11.878,11.177,11.306,3827845,0
2001-06-20,11.426,11.886,11.122,11.639,4018964,0
2001-06-21,11.639,11.668,10.015,10.292,8588981,0
2001-06-22,10.568,10.577,9.525,9.829,5216620,0
2001-06-25,10.089,10.153,9.596,9.839,4023733,0
2001-06-26,9.811,10.596,9.719,10.449,3942694,0
2001-06-27,10.596,10.613,9.4151,9.4517,3217644,0
2001-06-28,9.4151,9.433,8.6206,8.8421,6704420,0
2001-06-29,8.9066,9.2298,7.3927,8.2514,5968970,0
2001-07-02,8.8789,8.9898,8.1315,8.325,6888390,0
2001-07-03,8.1776,8.8327,8.0945,8.6206,3621987,0
2001-07-05,8.5651,8.953,8.5005,8.593,3911924,0
2001-07-06,8.6577,8.7311,8.1037,8.3068,4336852,0
2001-07-09,8.3438,8.3621,7.6792,7.8361,5459743,0
2001-07-10,7.8728,8.0114,7.4295,7.4762,6475160,0
2001-07-11,7.3837,7.4116,6.8299,7.3006,8006514,0
2001-07-12,7.1531,7.4762,6.8948,6.9314,8644021,0
2001-07-13,6.9963,7.4295,6.8948,7.0796,5254973,0
2001-07-16,7.0237,7.2362,6.4886,6.5717,6052613,0
2001-07-17,6.6914,7.31,6.6452,7.2268,10106034,0
2001-07-18,7.0701,7.1716,6.7009,6.7561,6196064,0
2001-07-19,6.8762,6.9222,6.6175,6.7655,7018402,0
2001-07-20,6.8948,7.3376,6.8299,7.31,7818860,0
2001-07-23,7.55,7.6977,7.1252,7.5131,5289645,0
2001-07-24,7.8915,7.9007,6.9222,6.9685,5505467,0
2001-07-25,7.1991,7.8455,6.9501,7.8174,7852448,0
2001-07-26,7.8728,8.0299,7.6515,8.0299,7562952,0
2001-07-27,8.0021,8.1686,7.7068,8.0483,2016090,0
2001-07-30,8.0761,8.3068,7.9746,8.0669,2350448,0
2001-07-31,8.122,8.2514,7.7899,8.1776,5709590,0
2001-08-01,8.159,8.1959,7.7438,7.8361,3586019,0
2001-08-02,7.9562,8.0021,7.2914,7.5313,5173065,0
2001-08-03,7.4762,7.5224,7.2729,7.3467,3678329,0
2001-08-06,7.3748,7.5224,7.2729,7.3837,4326885,0
2001-08-07,7.3927,7.55,7.356,7.4024,4807940,0
2001-08-08,7.4116,7.5039,7.1808,7.2729,8942187,0
2001-08-09,7.2454,7.3837,7.1068,7.1068,1922915,0
2001-08-10,7.1436,7.2178,6.9963,7.0424,2935511,0
2001-08-13,7.1531,7.1531,6.9963,6.9963,2024112,0
2001-08-14,7.0237,7.1252,6.9963,7.0515,2983836,0
2001-08-15,7.0886,7.8174,7.0331,7.753,7179622,0
2001-08-16,8.0299,8.1127,7.6146,7.6792,8732861,0
2001-08-17,7.596,7.6515,7.4946,7.5131,3038441,0
2001-08-20,7.4946,7.587,7.31,7.5313,2045128,0
2001-08-21,7.5683,7.6792,7.4762,7.55,3414831,0
2001-08-22,7.6792,7.9468,7.2729,7.3837,4620501,0
2001-08-23,7.3748,7.3927,7.0424,7.1162,4324718,0
2001-08-24,7.1252,7.2729,7.1068,7.2178,1202202,0
2001-08-27,7.2548,7.3283,7.1162,7.1899,1400040,0
2001-08-28,7.1991,7.2454,6.9222,6.9592,2758695,0
2001-08-29,6.9963,7.0331,6.6548,6.8115,5541001,0
2001-08-30,6.7376,6.7746,6.4055,6.433,5547289,0
2001-08-31,6.433,6.6175,6.3406,6.4886,3030425,0
2001-09-04,6.4978,6.5717,6.3686,6.3686,3044724,0
2001-09-05,6.433,6.5068,6.2761,6.3686,2091934,0
2001-09-06,6.3686,6.5717,6.3132,6.5717,4099795,0
2001-09-07,6.6175,6.7932,6.5346,6.5717,5892481,0
2001-09-10,6.4978,6.8023,6.4978,6.6823,1287577,0
2001-09-17,6.8023,7.0515,6.5898,6.6914,4165451,0
2001-09-18,6.8115,6.8577,6.387,6.6548,3279618,0
2001-09-19,6.3594,6.4886,5.6579,6.2211,5679687,0
2001-09-20,6.0733,6.3686,5.861,6.0823,3077230,0
2001-09-21,5.9993,6.2211,5.6668,5.8513,6652848,0
2001-09-24,5.9255,5.9255,5.3162,5.5377,3518629,0
2001-09-25,5.5377,5.5839,5.4269,5.5839,4475752,0
2001-09-26,5.6395,5.6579,5.2886,5.3901,2684367,0
2001-09-27,5.3533,5.5656,5.104,5.5102,5147496,0
2001-09-28,5.5102,5.9716,5.5009,5.7041,3876168,0
2001-10-01,5.6948,5.7409,5.4641,5.6117,2272872,0
2001-10-02,5.6854,5.7686,5.5656,5.6487,2344381,0
2001-10-03,5.6117,6.0453,5.4458,5.9993,2681336,0
2001-10-04,6.101,6.4978,6.0823,6.4147,2860324,0
2001-10-05,6.4427,6.5346,6.1654,6.424,1370788,0
2001-10-08,6.4607,6.8392,6.3132,6.6823,2450994,0
2001-10-09,6.7189,6.9501,6.5532,6.8853,1827355,0
2001-10-10,6.9501,7.1808,6.9037,7.1808,4149201,0
2001-10-11,7.2548,7.4024,7.0796,7.356,3828280,0
2001-10-12,7.2548,7.4762,7.1068,7.4295,2664647,0
2001-10-15,7.4762,7.4762,7.0237,7.1068,1652919,0
2001-10-16,7.1531,7.4762,7.0796,7.3837,2408952,0
2001-10-17,7.3376,7.55,7.3195,7.4668,3014607,0
2001-10-18,7.4482,7.4762,7.2268,7.31,2608096,0
2001-10-19,7.2824,7.633,7.0144,7.5039,3829578,0
2001-10-22,7.6421,7.7899,7.2729,7.55,4288318,0
2001-10-23,7.6792,7.9652,7.2824,7.4391,5319332,0
2001-10-24,7.4482,7.6238,7.1991,7.5591,2343296,0
2001-10-25,7.4668,8.2424,7.4391,8.2424,3697181,0
2001-10-26,8.2514,8.8606,8.2329,8.7683,7718099,0
2001-10-29,8.8142,9.3314,8.8142,9.2108,6446122,0
2001-10-30,9.0827,9.0909,8.3989,8.4174,3528381,0
2001-10-31,8.436,8.6577,8.122,8.3159,3624589,0
2001-11-01,8.2883,8.6483,8.0389,8.5837,2170596,0
2001-11-02,9.0452,9.1653,8.602,8.7035,6850467,0
2001-11-05,8.8327,8.8606,8.4174,8.4637,7628392,0
2001-11-06,8.5005,8.8142,8.3438,8.7591,27581513,0
2001-11-07,8.6206,9.2298,8.593,9.2298,5865611,0
2001-11-08,9.3971,9.969,9.313,9.711,8170335,0
2001-11-09,9.858,10.061,9.829,10.006,5849359,0
2001-11-12,10.053,10.061,9.4869,10.006,3755689,0
2001-11-13,10.033,10.385,9.875,10.118,3048846,0
2001-11-14,9.683,9.728,9.1008,9.147,4542275,0
2001-11-15,8.9712,8.9712,8.0114,8.122,10315359,0
2001-11-16,8.1959,8.5282,8.0389,8.4637,4559393,0
2001-11-19,8.4544,9.0266,8.2791,9.0082,6601276,0
2001-11-20,9.0634,9.552,9.0452,9.2558,5493332,0
2001-11-21,9.3502,9.525,8.9161,9.1741,3269000,0
2001-11-23,9.0634,9.561,8.7959,9.4601,1570796,0
2001-11-26,9.3688,9.3777,8.9712,9.1828,2383816,0
2001-11-27,9.1385,9.578,9.1008,9.525,2385333,0
2001-11-28,9.3688,9.702,9.1828,9.3502,4149634,0
2001-11-29,9.3032,9.569,9.1923,9.543,4246278,0
2001-11-30,9.626,9.711,9.3219,9.3414,4127099,0
2001-12-03,9.313,9.711,9.1653,9.425,3582552,0
2001-12-04,9.663,9.911,9.3971,9.875,3226309,0
2001-12-05,10.006,10.492,9.988,10.356,6344277,0
2001-12-06,10.337,10.346,9.911,10.033,2509283,0
2001-12-07,9.858,10.301,9.683,10.061,3174524,0
2001-12-10,10.061,10.247,9.811,9.865,1336330,0
2001-12-11,9.949,10.043,9.645,9.711,2807880,0
2001-12-12,9.692,9.802,9.3971,9.616,2356947,0
2001-12-13,9.4695,9.893,9.3688,9.506,2265718,0
2001-12-14,9.596,9.911,9.4695,9.821,3276366,0
2001-12-17,9.755,9.793,9.2558,9.3414,2997485,0
2001-12-18,9.3502,9.506,9.2558,9.4968,3207459,0
2001-12-19,9.506,10.061,9.433,9.893,3681365,0
2001-12-20,9.893,10.089,9.829,9.875,3461425,0
2001-12-21,9.755,10.089,9.755,9.949,3594036,0
2001-12-24,10.053,10.218,9.969,10.199,1018231,0
2001-12-26,10.431,11.279,10.337,11.197,6200394,0
2001-12-27,11.324,11.454,10.928,11.279,5582393,0
2001-12-28,11.298,11.878,11.177,11.298,8758870,0
2001-12-31,11.353,11.426,10.734,10.753,3313636,0
2002-01-02,10.744,10.744,10.31,10.577,3170840,0
2002-01-03,10.568,10.853,10.385,10.431,2492812,0
2002-01-04,10.482,10.966,10.474,10.707,2601161,0
2002-01-07,10.845,10.845,10.549,10.613,2274822,0
2002-01-08,10.651,10.744,10.337,10.559,1851195,0
2002-01-09,10.466,10.725,10.118,10.568,4517141,0
2002-01-10,10.568,10.605,10.136,10.247,1985971,0
2002-01-11,10.257,10.284,9.4869,9.515,3191427,0
2002-01-14,9.2385,9.4968,9.0358,9.2657,3940526,0
2002-01-15,9.2657,9.606,9.2108,9.3502,2060732,0
2002-01-16,9.2935,9.2935,8.8236,9.0827,4726467,0
2002-01-17,9.0728,9.1923,8.7129,8.9066,2412853,0
2002-01-18,8.7959,9.0827,8.7959,8.8051,1636884,0
2002-01-22,8.8699,9.0358,8.8142,8.8699,1444896,0
2002-01-23,8.8236,9.3688,8.8236,9.3314,2218915,0
2002-01-24,9.3688,9.969,9.313,9.893,4373256,0
2002-01-25,9.902,10.228,9.821,10.089,3077012,0
2002-01-28,10.153,10.153,9.3414,9.4968,2741575,0
2002-01-29,9.4429,9.4869,9.0082,9.1192,3567815,0
2002-01-30,9.1923,9.3219,8.7777,9.3219,2943532,0
2002-01-31,9.3414,10.208,9.3414,10.006,5300263,0
2002-02-01,10.08,10.385,9.802,9.921,3472257,0
2002-02-04,9.911,9.959,9.578,9.673,2330296,0
2002-02-05,9.663,9.893,9.3688,9.626,3173006,0
2002-02-06,9.654,10.118,9.645,9.931,2581655,0
2002-02-07,9.858,9.858,9.4695,9.561,1737864,0
2002-02-08,9.645,9.783,9.425,9.746,2300390,0
2002-02-11,9.692,10.208,9.626,10.08,2188581,0
2002-02-12,10.015,10.153,9.783,10.099,2421303,0
2002-02-13,10.089,10.153,9.811,10.08,1189851,0
2002-02-14,9.988,10.502,9.988,10.482,4208789,0
2002-02-15,10.466,10.577,10.153,10.327,2650131,0
2002-02-19,10.292,10.44,10.043,10.327,1561476,0
2002-02-20,10.247,10.317,9.635,9.893,2509065,0
2002-02-21,9.902,10.423,9.893,10.274,1831474,0
2002-02-22,10.257,10.796,10.053,10.744,3077663,0
2002-02-25,10.753,11.49,10.66,11.363,5240238,0
2002-02-26,11.399,11.436,10.956,11.206,2162573,0
2002-02-27,11.215,11.409,11.049,11.122,2159757,0
2002-02-28,11.187,11.509,11.14,11.288,2348279,0
2002-03-01,11.409,11.49,11.158,11.49,2156723,0
2002-03-04,11.49,12.193,11.363,12.091,4031536,0
2002-03-05,12.155,12.165,11.795,11.972,2629113,0
2002-03-06,11.963,11.963,11.444,11.943,2857936,0
2002-03-07,12.046,12.876,12.027,12.329,4112579,0
2002-03-08,12.138,12.348,11.703,12.027,2338962,0
2002-03-11,12.055,12.412,12,12.193,1916848,0
2002-03-12,12.037,12.607,11.982,12.578,2872889,0
2002-03-13,12.7,12.895,12.319,12.367,3776705,0
2002-03-14,12.303,12.303,11.766,11.943,3278320,0
2002-03-15,11.776,12.394,11.766,12.338,3362826,0
2002-03-18,12.486,13.135,12.138,13.116,2636912,0
2002-03-19,13.218,13.236,12.811,12.979,1897348,0
2002-03-20,12.736,13.171,12.597,12.782,1981855,0
2002-03-21,12.801,13.116,12.477,13.116,1928116,0
2002-03-22,12.811,12.876,12.319,12.329,2744825,0
2002-03-25,12.278,12.561,12.12,12.155,1247488,0
2002-03-26,12.111,12.358,12,12.25,2273090,0
2002-03-27,12.367,13.108,12.367,13.108,2586640,0
2002-03-28,13.447,13.779,13.29,13.722,5670371,0
2002-04-01,13.789,14.205,13.732,14.066,3918209,0
2002-04-02,14.281,14.39,13.985,14.066,4256464,0
2002-04-03,13.834,13.834,13.4,13.604,4843911,0
2002-04-04,13.437,13.705,13.116,13.328,2056395,0
2002-04-05,13.29,13.54,12.922,13.199,2409171,0
2002-04-08,13.437,13.938,13.409,13.66,3748754,0
2002-04-09,13.494,13.604,13.116,13.135,1844474,0
2002-04-10,13.135,13.585,13.034,13.29,2153476,0
2002-04-11,13.153,13.512,13.007,13.3,2069616,0
2002-04-12,13.153,13.199,12.692,12.885,2861840,0
2002-04-15,13.116,13.722,13.116,13.576,2220000,0
2002-04-16,13.808,14.342,13.669,14.139,4096109,0
2002-04-17,14.215,14.815,14.215,14.564,3799674,0
2002-04-18,14.666,14.852,14.444,14.815,2847972,0
2002-04-19,14.738,15.036,14.444,14.905,1822804,0
2002-04-22,14.925,14.953,14.582,14.852,1340235,0
2002-04-23,14.675,15.184,14.629,14.934,1893662,0
2002-04-24,14.72,14.98,14.538,14.564,1928116,0
2002-04-25,14.657,15.062,14.556,14.997,3103229,0
2002-04-26,15.036,15.239,14.869,15.128,3249282,0
2002-04-29,14.934,15.283,14.786,14.786,1947403,0
2002-04-30,14.767,14.934,14.51,14.767,2530518,0
2002-05-01,14.582,15.212,14.564,15.062,2749808,0
2002-05-02,14.869,15.377,14.859,15.311,1746744,0
2002-05-03,15.311,15.828,15.256,15.48,3717766,0
2002-05-06,15.311,15.359,14.805,14.805,2470708,0
2002-05-07,14.767,14.98,14.582,14.657,2259654,0
2002-05-08,14.852,15.499,14.852,15.489,2478512,0
2002-05-09,15.359,15.499,15.118,15.128,1630815,0
2002-05-10,15.184,15.764,15.174,15.644,2270056,0
2002-05-13,15.543,15.792,15.414,15.745,2445792,0
2002-05-14,15.923,15.965,15.553,15.7,2098004,0
2002-05-15,15.229,15.507,14.683,14.786,3198796,0
2002-05-16,14.815,15.09,14.776,14.915,1919016,0
2002-05-17,14.859,14.869,14.122,14.427,3345277,0
2002-05-20,14.342,14.572,14.195,14.427,1598096,0
2002-05-21,14.398,14.6,14.253,14.307,1537640,0
2002-05-22,14.281,14.738,14.167,14.72,1945888,0
2002-05-23,14.638,14.915,14.638,14.897,1565806,0
2002-05-24,14.943,14.997,14.39,14.538,885833,0
2002-05-28,14.556,14.953,14.492,14.657,1478699,0
2002-05-29,14.572,14.582,14.158,14.361,2510801,0
2002-05-30,14.244,14.261,13.246,13.705,3808130,0
2002-05-31,13.761,14.261,13.713,14.105,1629086,0
2002-06-03,13.891,13.919,13.264,13.3,1817603,0
2002-06-04,13.135,13.651,12.839,13.061,3055343,0
2002-06-05,12.83,13.016,12.377,12.922,3100198,0
2002-06-06,13.034,13.531,12.83,13.199,4925385,0
2002-06-07,13.099,13.901,13.061,13.713,3311903,0
2002-06-10,13.779,13.938,13.19,13.282,2326395,0
2002-06-11,13.246,13.373,12.683,12.736,2831501,0
2002-06-12,12.792,13.218,12.683,13.034,2263554,0
2002-06-13,13.116,13.901,12.96,13.475,3114714,0
2002-06-14,13.437,13.66,12.895,13.568,1980772,0
2002-06-17,13.808,14.298,13.798,14.114,2327478,0
2002-06-18,14.139,14.453,13.66,13.818,2025411,0
2002-06-19,13.751,14.122,13.614,13.808,1857908,0
2002-06-20,13.938,14.271,13.722,13.938,3511260,0
2002-06-21,13.891,14.076,13.475,13.751,4989745,0
2002-06-24,13.818,14.027,13.604,13.844,2044047,0
2002-06-25,14.018,14.307,13.722,13.761,1811105,0
2002-06-26,13.576,13.594,13.273,13.522,2900843,0
2002-06-27,13.522,13.91,13.089,13.264,1871124,0
2002-06-28,13.264,13.594,12.931,13.034,2022159,0
2002-07-01,13.089,13.428,12.913,13.236,2411341,0
2002-07-02,13.3,13.447,12.673,12.708,1942634,0
2002-07-03,12.683,13.419,12.477,13.29,2349149,0
2002-07-05,13.273,13.679,13.264,13.66,769035,0
2002-07-08,13.576,13.741,13.153,13.199,1536555,0
2002-07-09,13.199,13.365,13.089,13.171,1372954,0
2002-07-10,13.19,13.54,12.692,12.83,1592244,0
2002-07-11,12.692,12.726,11.668,12.037,3763054,0
2002-07-12,12.193,12.303,11.61,11.943,2347846,0
2002-07-15,11.943,12.128,10.946,11.703,2637777,0
2002-07-16,11.472,12.037,11.306,11.915,2584906,0
2002-07-17,11.896,12.412,11.591,12,2515566,0
2002-07-18,12.064,12.811,12.064,12.184,4504789,0
2002-07-19,12.174,12.174,11.167,11.215,3614403,0
2002-07-22,11.215,11.538,10.257,10.918,5933651,0
2002-07-23,10.871,10.966,9.94,10.024,4118212,0
2002-07-24,9.978,11.177,9.606,10.993,4512591,0
2002-07-25,10.889,11.288,10.403,10.474,3049059,0
2002-07-26,10.366,10.66,10.153,10.466,1846208,0
2002-07-29,10.502,11.029,10.482,10.88,2710151,0
2002-07-30,11.039,11.279,10.753,11.039,1673504,0
2002-07-31,10.984,11.114,10.651,11.039,1227335,0
2002-08-01,10.974,11.261,10.502,10.568,1646418,0
2002-08-02,10.789,10.796,9.959,10.053,2537451,0
2002-08-05,9.893,10.199,9.515,9.654,1778599,0
2002-08-06,9.663,10.264,9.645,10.061,1559087,0
2002-08-07,10.136,10.264,9.596,9.931,2217402,0
2002-08-08,9.875,10.605,9.858,10.521,1774048,0
2002-08-09,10.474,11.167,10.061,11.049,1703842,0
2002-08-12,11.068,11.703,10.66,11.48,1859429,0
2002-08-13,11.518,11.591,11.149,11.177,1739163,0
2002-08-14,11.261,11.74,10.796,11.582,2701700,0
2002-08-16,12.278,12.278,11.786,12.091,1871343,0
2002-08-19,12.184,12.338,11.703,12.193,1536555,0
2002-08-20,12.23,12.24,11.306,11.353,3058808,0
2002-08-21,11.454,11.573,11.132,11.49,3282000,0
2002-08-22,11.538,12.278,11.409,12.25,2582959,0
2002-08-23,12.184,12.338,11.906,11.935,2029962,0
2002-08-26,11.906,12.431,11.678,12.412,1554540,0
2002-08-27,12.44,12.57,12.046,12.174,2429755,0
2002-08-28,12.064,12.24,11.795,12.101,2550020,0
2002-08-29,11.868,12.037,11.334,11.518,3858184,0
2002-08-30,11.454,11.731,11.454,11.528,1819554,0
2002-09-03,11.573,11.573,10.502,10.753,2837785,0
2002-09-04,10.826,10.956,10.118,10.337,5180432,0
2002-09-05,10.292,10.613,10.144,10.413,3561319,0
2002-09-06,10.641,11.167,10.613,11.132,2983400,0
2002-09-09,11.039,11.271,10.928,11.132,1761484,0
2002-09-10,11.177,11.678,11.14,11.564,2521849,0
2002-09-11,11.582,12.037,11.509,11.6,1919231,0
2002-09-12,11.546,11.74,11.426,11.509,2870073,0
2002-09-13,11.48,11.786,11.334,11.678,2077417,0
2002-09-17,11.749,11.749,11.187,11.509,2615462,0
2002-09-18,11.538,11.814,11.49,11.678,2515783,0
2002-09-19,11.678,11.814,11.233,11.271,1227771,0
2002-09-20,11.306,11.518,10.918,10.966,2263339,0
2002-09-23,11.049,11.399,10.889,11.114,2081101,0
2002-09-24,11.114,11.197,10.641,10.725,2539619,0
2002-09-25,10.753,11.391,10.687,11.343,2953499,0
2002-09-26,11.353,11.843,11.343,11.823,2498012,0
2002-09-27,11.766,12.128,11.528,11.776,3553950,0
2002-09-30,11.786,11.953,11.315,11.776,2996837,0
2002-10-01,11.472,11.943,11.373,11.795,5653034,0
2002-10-02,11.261,12.552,11.233,11.795,5915446,0
2002-10-03,11.795,12.193,11.538,11.851,2875056,0
2002-10-04,11.851,12.165,11.758,11.943,2746557,0
2002-10-07,11.935,12.165,11.573,11.61,1976006,0
2002-10-08,11.538,11.786,11.197,11.518,2099735,0
2002-10-09,11.5,11.649,11.252,11.271,1430375,0
2002-10-10,11.261,11.564,11.058,11.538,2402237,0
2002-10-11,11.528,12.138,11.528,11.991,1919231,0
2002-10-14,12,12.664,11.878,12.664,2193995,0
2002-10-15,12.726,13.392,12.718,13.29,3829145,0
2002-10-16,13.246,13.382,12.718,13.034,1782500,0
2002-10-17,13.052,13.494,13.034,13.437,2359983,0
2002-10-18,13.4,13.642,13.108,13.419,2857071,0
2002-10-21,13.409,13.632,13.034,13.594,1442078,0
2002-10-22,13.576,13.576,13.171,13.512,2032346,0
2002-10-23,13.447,13.844,13.318,13.826,2871588,0
2002-10-24,13.818,14.009,13.209,13.328,2152392,0
2002-10-25,13.318,13.522,12.673,12.866,2454027,0
2002-10-28,12.801,13.264,12.726,12.876,2245783,0
2002-10-29,12.811,13.034,12.597,12.849,1795933,0
2002-10-30,12.857,13.504,12.849,13.392,1517055,0
2002-10-31,13.447,13.798,13.199,13.346,2782747,0
2002-11-01,13.346,13.957,13.29,13.938,1734825,0
2002-11-04,13.957,14.105,13.531,13.594,1287795,0
2002-11-05,13.576,13.938,13.346,13.862,2416969,0
2002-11-06,13.853,14.261,13.844,14.195,5165479,0
2002-11-07,14.234,14.271,13.651,13.798,1920530,0
2002-11-08,13.844,14,13.568,13.818,1628432,0
2002-11-11,13.722,14.076,13.642,13.789,2275474,0
2002-11-12,13.826,13.985,13.255,13.282,2247954,0
2002-11-13,13.273,13.4,12.338,12.44,4916288,0
2002-11-14,12.486,12.988,12.486,12.96,2516865,0
2002-11-15,12.922,13.099,12.754,12.83,2674398,0
2002-11-18,12.849,13.043,12.736,12.94,1697125,0
2002-11-19,12.94,13.29,12.913,13.052,1697340,0
2002-11-20,13.052,13.751,13.026,13.741,1817170,0
2002-11-21,13.761,14.047,13.651,13.881,2410903,0
2002-11-22,13.881,13.891,13.594,13.669,1342402,0
2002-11-25,13.713,13.751,13.4,13.594,1824106,0
2002-11-26,13.576,13.594,12.969,13.016,2091721,0
2002-11-27,13.153,13.419,13.061,13.419,1614348,0
2002-11-29,13.419,13.623,13.392,13.392,816926,0
2002-12-02,13.4,14.281,13.373,14.167,2447523,0
2002-12-03,14.158,14.473,14.148,14.224,3079828,0
2002-12-04,13.722,13.862,13.522,13.826,2405488,0
2002-12-05,13.957,14.148,13.844,14.018,2352614,0
2002-12-06,14.027,14.529,13.862,14.39,2090419,0
2002-12-09,14.37,14.879,14.333,14.592,4739464,0
2002-12-10,14.648,14.729,14.39,14.638,2734855,0
2002-12-11,14.564,14.572,14.158,14.37,2465295,0
2002-12-12,14.473,15.128,14.427,15.026,4135330,0
2002-12-13,15.09,15.229,14.915,15.045,4226340,0
2002-12-16,15.136,15.672,15.1,15.634,5375020,0
2002-12-17,15.644,15.653,14.824,14.897,5293763,0
2002-12-18,14.859,14.859,14.307,14.427,3100198,0
2002-12-19,14.444,14.757,14.253,14.427,3456656,0
2002-12-20,14.492,14.934,14.105,14.738,12842841,0
2002-12-23,14.776,15.1,14.582,15.045,2229750,0
2002-12-24,15.128,15.128,14.852,14.915,942170,0
2002-12-26,14.953,15.1,14.582,14.592,1055932,0
2002-12-27,14.61,14.738,14.018,14.139,1720094,0
2002-12-30,14.158,14.39,13.862,13.975,1545877,0
2002-12-31,13.985,14.037,13.642,13.929,2041446,0
2003-01-02,13.993,14.482,13.891,14.315,3200524,0
2003-01-03,14.298,14.473,14.186,14.398,3252747,0
2003-01-06,14.408,14.473,13.826,13.957,3712566,0
2003-01-07,13.938,13.938,12.57,13.034,5743829,0
2003-01-08,12.988,13.264,12.876,12.96,4974576,0
2003-01-09,13.026,13.19,12.876,13.171,4096109,0
2003-01-10,13.153,13.3,12.95,13.071,2460961,0
2003-01-13,13.125,13.135,12.57,12.885,4124065,0
2003-01-14,12.931,13.099,12.561,12.673,2714056,0
2003-01-15,12.754,13.522,12.726,13.419,3458823,0
2003-01-16,13.447,13.957,13.419,13.713,3114714,0
2003-01-17,13.66,13.713,13.318,13.338,2034729,0
2003-01-21,13.328,13.365,12.913,12.96,2294757,0
2003-01-22,12.857,13.346,12.495,13.209,3968479,0
2003-01-23,13.392,13.834,13.144,13.761,3184925,0
2003-01-24,13.891,13.891,13.246,13.3,2347846,0
2003-01-27,13.4,13.531,12.664,12.792,2379268,0
2003-01-28,12.801,13.356,12.801,13.052,2683069,0
2003-01-29,13.026,13.54,12.597,13.273,3657960,0
2003-01-30,13.346,14.167,13.346,13.695,5274476,0
2003-01-31,13.585,14.195,13.494,14.085,3067479,0
2003-02-03,14.076,14.435,13.881,14.095,2981667,0
2003-02-04,14.195,15.017,13.929,14.997,5512835,0
2003-02-05,15.036,15.321,14.859,14.879,4084192,0
2003-02-06,14.786,15.193,14.657,14.897,2797048,0
2003-02-07,14.879,15.184,14.693,14.729,2708201,0
2003-02-10,14.859,15.293,14.702,15.212,3609641,0
2003-02-11,15.303,15.441,14.997,15.184,4327749,0
2003-02-12,15.239,15.321,14.72,14.767,2414588,0
2003-02-13,14.795,14.859,14.122,14.315,3081565,0
2003-02-14,14.39,14.815,14.253,14.729,3944427,0
2003-02-18,14.729,15.339,14.72,15.339,2887840,0
2003-02-19,15.293,15.414,15.1,15.203,2513616,0
2003-02-20,15.293,15.543,15.184,15.339,2520766,0
2003-02-21,15.46,15.856,15.395,15.736,3704116,0
2003-02-24,15.856,16.107,15.717,16.05,3748106,0
2003-02-25,15.992,16.383,15.616,15.764,5970053,0
2003-02-26,15.717,16.318,15.543,15.951,3885918,0
2003-02-27,15.914,15.923,15.128,15.321,4258846,0
2003-02-28,15.377,15.755,15.193,15.293,4090476,0
2003-03-03,15.303,15.311,14.786,14.915,4470986,0
2003-03-04,14.833,15.054,14.748,14.897,3165638,0
2003-03-05,14.897,15.08,14.693,14.852,3433250,0
2003-03-06,14.859,15.331,14.657,15.256,3936841,0
2003-03-07,15.221,15.321,14.833,14.997,2964983,0
2003-03-10,15.017,15.193,14.897,14.925,2296276,0
2003-03-11,14.869,15.184,14.418,14.473,2191828,0
2003-03-12,14.37,14.444,14.085,14.444,3465538,0
2003-03-13,14.564,14.815,14.492,14.629,5637216,0
2003-03-14,14.629,15.108,14.564,14.97,4697427,0
2003-03-17,14.897,15.229,14.748,14.943,3690684,0
2003-03-18,14.805,15.414,14.629,15.414,3090663,0
2003-03-19,15.526,15.58,15.017,15.145,2179696,0
2003-03-20,14.915,15.597,14.879,15.46,2010677,0
2003-03-21,15.653,15.69,14.702,14.852,5165049,0
2003-03-24,14.833,15.036,14.342,14.482,2748938,0
2003-03-25,14.538,14.879,14.482,14.693,1843175,0
2003-03-26,14.702,14.888,14.398,14.72,1538939,0
2003-03-27,14.675,15.145,14.629,14.997,2247084,0
2003-03-28,14.934,15.543,14.925,15.377,2253803,0
2003-03-31,15.266,15.275,14.879,14.915,2170373,0
2003-04-01,14.953,15.229,14.786,15.128,2642763,0
2003-04-02,15.229,15.377,14.934,15.339,3235198,0
2003-04-03,15.239,15.395,14.897,15.017,1660647,0
2003-04-04,15.118,15.165,14.897,14.934,1472119,0
2003-04-07,15.431,15.431,14.815,14.925,2708403,0
2003-04-08,14.905,14.997,14.675,14.852,1382356,0
2003-04-09,14.869,15.1,14.805,15.007,1715505,0
2003-04-10,15.062,15.48,15.062,15.441,2614347,0
2003-04-11,15.46,15.526,14.98,15.441,2046046,0
2003-04-14,15.414,15.499,15.128,15.293,2697033,0
2003-04-15,15.266,15.331,15.09,15.118,1295203,0
2003-04-16,15.165,15.229,14.897,14.934,1471242,0
2003-04-17,14.953,15.773,14.824,15.625,2035694,0
2003-04-21,15.625,15.736,15.489,15.663,1671827,0
2003-04-22,15.625,15.707,15.489,15.69,2662790,0
2003-04-23,15.69,15.984,15.562,15.856,2462689,0
2003-04-24,15.819,15.965,15.625,15.773,1268534,0
2003-04-25,15.644,15.69,15.349,15.404,1329817,0
2003-04-28,15.367,15.606,15.184,15.293,1906521,0
2003-04-29,15.293,15.48,14.852,14.97,2047551,0
2003-04-30,15.145,15.431,15.08,15.266,2607949,0
2003-05-01,15.229,15.606,15.09,15.46,2255037,0
2003-05-02,15.349,15.69,15.229,15.589,2764043,0
2003-05-05,15.606,15.644,15.422,15.46,2249974,0
2003-05-06,15.414,15.46,15.007,15.062,4060158,0
2003-05-07,15.007,15.58,14.98,15.46,2111518,0
2003-05-08,15.441,15.625,15.136,15.441,2123062,0
2003-05-09,15.48,15.644,15.247,15.644,1737033,0
2003-05-12,15.625,16.06,15.526,15.856,2406492,0
2003-05-13,15.856,16.264,15.707,16.199,2956506,0
2003-05-14,16.199,16.237,15.876,16.05,4884783,0
2003-05-15,16.041,16.218,16.041,16.133,3065499,0
2003-05-16,16.142,16.17,15.951,16.021,3183457,0
2003-05-19,15.984,16.089,15.653,15.653,2857134,0
2003-05-20,15.653,15.755,15.543,15.634,3074873,0
2003-05-21,15.644,16.402,15.634,16.402,4891130,0
2003-05-22,16.392,16.504,16.199,16.254,3931182,0
2003-05-23,16.244,16.591,16.151,16.43,2671057,0
2003-05-27,16.383,16.955,16.264,16.826,3194775,0
2003-05-28,16.807,16.973,16.402,16.477,2947622,0
2003-05-29,16.513,16.574,16.199,16.264,1756048,0
2003-05-30,16.3,16.963,15.992,16.889,3040965,0
2003-06-02,16.917,17.056,16.779,16.872,2406482,0
2003-06-03,16.798,16.881,16.513,16.64,2322701,0
2003-06-04,16.659,17.02,16.63,16.659,4253922,0
2003-06-05,16.64,16.659,16.327,16.468,3901582,0
2003-06-06,16.551,16.779,16.002,16.079,3405161,0
2003-06-09,16.041,16.336,15.819,16.254,3082260,0
2003-06-10,16.254,16.574,16.117,16.365,2856862,0
2003-06-11,16.383,16.872,16.218,16.862,3522831,0
2003-06-12,16.881,16.927,16.254,16.355,4017738,0
2003-06-13,16.346,16.355,15.828,15.847,3815924,0
2003-06-16,15.755,15.792,14.953,15.229,8600900,0
2003-06-17,15.275,15.275,14.943,15.036,4456366,0
2003-06-18,14.98,15.256,14.786,14.997,3896495,0
2003-06-19,14.98,15.543,14.879,15.275,4134884,0
2003-06-20,15.404,15.526,15.118,15.239,3331895,0
2003-06-23,15.239,15.441,15.017,15.136,3316672,0
2003-06-24,15.145,15.46,15.1,15.165,3893936,0
2003-06-25,15.165,15.589,15.1,15.359,2593261,0
2003-06-26,15.359,15.707,15.017,15.145,6590020,0
2003-06-27,15.145,15.331,15.007,15.017,2936379,0
2003-06-30,15.09,15.212,14.711,14.934,3187370,0
2003-07-01,14.767,14.833,14.352,14.564,7024910,0
2003-07-02,14.538,14.675,14.352,14.572,3738444,0
2003-07-03,14.435,14.897,14.37,14.538,2356127,0
2003-07-07,14.638,14.638,14.131,14.271,2605712,0
2003-07-08,14.205,14.444,14.056,14.342,2852288,0
2003-07-09,14.333,14.786,14.333,14.52,3045720,0
2003-07-10,14.564,14.6,13.713,13.844,5301635,0
2003-07-11,13.938,13.957,13.475,13.751,4703108,0
2003-07-14,13.808,13.881,13.346,13.365,4235062,0
2003-07-15,13.475,13.559,13.034,13.108,4743733,0
2003-07-16,13.199,13.273,12.801,12.94,3868916,0
2003-07-17,13.043,13.409,12.866,13.365,3941376,0
2003-07-18,13.356,14.076,13.338,14.009,4966474,0
2003-07-21,14.009,14.186,13.549,13.576,3375708,0
2003-07-22,13.642,13.695,13.209,13.246,2412013,0
2003-07-23,13.891,14.224,12.7,13.273,10902688,0
2003-07-24,13.373,13.549,13.116,13.144,3290918,0
2003-07-25,13.125,13.273,12.998,13.264,2065147,0
2003-07-28,13.125,13.318,12.754,12.782,3913033,0
2003-07-29,12.726,12.745,12.128,12.431,7972726,0
2003-07-30,12.348,12.607,11.896,12.495,3797618,0
2003-07-31,12.866,13.016,12.597,12.736,4154435,0
2003-08-01,12.745,12.969,12.635,12.895,2257056,0
2003-08-04,12.895,12.95,12.514,12.655,2036043,0
2003-08-05,12.692,12.876,12.561,12.626,2534934,0
2003-08-06,12.718,12.849,12.524,12.673,3044414,0
2003-08-07,12.692,13.4,12.495,13.226,4930078,0
2003-08-08,13.3,13.409,12.96,13.18,1904523,0
2003-08-11,13.246,13.419,13.19,13.3,2656710,0
2003-08-12,13.308,13.531,13.255,13.484,2035013,0
2003-08-13,13.549,13.705,13.338,13.522,2873130,0
2003-08-14,13.568,13.769,13.246,13.437,4848535,0
2003-08-15,13.409,13.695,13.264,13.428,761538,0
2003-08-18,13.456,13.66,13.456,13.604,1482510,0
2003-08-19,13.679,13.957,13.66,13.891,4035055,0
2003-08-20,13.808,13.91,13.651,13.834,2273583,0
2003-08-21,13.929,13.985,13.642,13.91,2712058,0
2003-08-22,14.009,14.037,13.559,13.568,1809875,0
2003-08-25,13.568,13.642,13.447,13.549,1780073,0
2003-08-26,13.522,13.559,13.255,13.504,1641410,0
2003-08-27,13.512,13.741,13.356,13.428,2086526,0
2003-08-28,13.428,13.872,13.153,13.834,4410279,0
2003-08-29,13.798,13.901,13.632,13.769,1343299,0
2003-09-02,13.91,13.957,13.3,13.382,4136914,0
2003-09-03,13.419,13.419,13.089,13.171,3805812,0
2003-09-04,13.116,13.171,12.708,12.904,3781333,0
2003-09-05,12.885,12.922,12.664,12.763,2341628,0
2003-09-08,12.726,13.007,12.7,12.922,3204427,0
2003-09-09,12.922,12.922,12.458,12.468,3225385,0
2003-09-10,12.458,12.524,12.23,12.24,2792515,0
2003-09-11,12.25,12.505,12.147,12.404,2875966,0
2003-09-12,12.31,12.505,12.193,12.458,1778676,0
2003-09-15,12.477,12.782,12.084,12.138,3277101,0
2003-09-16,12.184,12.295,12.055,12.111,4348961,0
2003-09-17,12.23,12.23,11.62,11.804,4720187,0
2003-09-18,11.963,12.184,11.6,12.138,5809047,0
2003-09-19,12.348,12.412,11.823,12.303,4080622,0
2003-09-22,12.505,12.597,12.259,12.348,3745842,0
2003-09-23,12.561,12.588,12.046,12.278,1760856,0
2003-09-24,12.421,12.754,12.412,12.718,4460642,0
2003-09-25,12.692,12.782,12.486,12.486,3321574,0
2003-09-26,12.458,12.524,12.037,12.165,1875932,0
2003-09-29,12.165,12.421,12.101,12.394,1585180,0
2003-09-30,12.404,12.849,12.348,12.495,3042378,0
2003-10-01,12.495,12.895,12.495,12.895,3241881,0
2003-10-02,12.895,13.099,12.7,12.866,4843533,0
2003-10-03,13.026,13.161,12.782,13.108,2305211,0
2003-10-06,13.099,13.218,13.061,13.161,2241313,0
2003-10-07,13.199,13.199,12.885,13.116,2290866,0
2003-10-08,13.125,13.29,12.988,13.108,2458385,0
2003-10-09,13.08,13.08,12.792,12.94,2947337,0
2003-10-10,12.94,13.125,12.913,13.034,1895510,0
2003-10-13,13.125,13.135,12.83,12.904,2032537,0
2003-10-14,12.839,12.839,12.524,12.763,2974602,0
2003-10-15,12.763,12.763,12.147,12.269,5168743,0
2003-10-16,12.24,12.524,12.165,12.348,2992282,0
2003-10-17,12.348,12.358,12.138,12.184,2162643,0
2003-10-20,12.578,12.655,12.138,12.386,3417762,0
2003-10-21,12.421,12.801,12.377,12.597,2538108,0
2003-10-22,12.552,12.635,12.319,12.386,1930309,0
2003-10-23,12.367,12.45,12.212,12.259,2583441,0
2003-10-24,12.202,12.25,11.953,12.165,1546441,0
2003-10-27,12.138,12.319,11.878,12.074,2407058,0
2003-10-28,12.074,12.184,11.851,12.128,1923993,0
2003-10-29,12.128,12.745,12.128,12.505,5986805,0
2003-10-30,12.524,12.626,12.303,12.552,3031806,0
2003-10-31,12.588,13.346,12.543,13.19,5741322,0
2003-11-03,13.218,13.273,12.82,12.94,2542753,0
2003-11-04,12.811,13.108,12.772,12.94,2160883,0
2003-11-05,12.969,13.199,12.922,13.071,2057398,0
2003-11-06,13.171,13.559,13.116,13.392,6512943,0
2003-11-07,13.465,13.614,13.365,13.456,2847225,0
2003-11-10,13.419,13.576,13.308,13.346,2062463,0
2003-11-11,13.308,13.409,13.19,13.3,1575962,0
2003-11-12,13.264,13.484,13.246,13.447,1426027,0
2003-11-13,13.779,13.975,13.687,13.881,4043093,0
2003-11-14,13.881,14.114,13.741,13.872,2770858,0
2003-11-17,13.844,13.91,13.559,13.741,1429521,0
2003-11-18,13.679,13.741,13.456,13.494,1806411,0
2003-11-19,13.522,13.594,13.246,13.409,1199869,0
2003-11-20,13.409,13.844,13.135,13.218,1990458,0
2003-11-21,13.218,13.273,12.895,12.998,2016985,0
2003-11-24,13.016,13.18,12.895,13.052,2479172,0
2003-11-25,13.08,13.365,13.034,13.209,2194502,0
2003-11-26,13.264,13.356,13.099,13.246,1245119,0
2003-11-28,13.246,13.3,13.18,13.264,456091,0
2003-12-01,13.346,13.632,13.246,13.531,2047122,0
2003-12-02,13.494,13.751,13.484,13.651,1666143,0
2003-12-03,13.722,13.722,13.338,13.338,1269740,0
2003-12-04,13.273,14.131,13.226,14.047,4137406,0
2003-12-05,14.076,14.638,13.985,14.463,5951145,0
2003-12-08,14.444,14.767,14.361,14.729,2252142,0
2003-12-09,14.776,14.843,14.408,14.473,2083257,0
2003-12-10,14.638,14.815,14.444,14.815,3029754,0
2003-12-11,14.748,14.757,14.39,14.492,3580929,0
2003-12-12,14.582,14.776,14.501,14.738,3160215,0
2003-12-15,14.72,14.748,14.408,14.473,3108103,0
2003-12-16,14.315,14.648,14.315,14.38,2786528,0
2003-12-17,14.427,14.492,14.215,14.39,2841484,0
2003-12-18,14.492,15.256,14.453,15.184,3612620,0
2003-12-19,15.203,15.499,14.98,15.275,3440233,0
2003-12-22,15.275,15.46,15.071,15.46,1824389,0
2003-12-23,15.377,15.377,15.036,15.145,2389377,0
2003-12-24,15.1,15.441,15.1,15.331,1035422,0
2003-12-26,15.293,15.339,15.145,15.155,645671,0
2003-12-29,15.256,15.45,15.136,15.377,1880598,0
2003-12-30,15.414,15.653,15.256,15.48,2005825,0
2003-12-31,15.507,15.625,15.045,15.193,2090389,0
2004-01-02,15.165,15.377,14.962,15.212,2167449,0
2004-01-05,15.184,15.414,15.045,15.395,2221575,0
2004-01-06,15.507,15.526,14.98,15.136,2254866,0
2004-01-07,15.136,15.184,14.629,14.72,3045785,0
2004-01-08,14.852,15.395,14.538,15.275,2828366,0
2004-01-09,15.212,16.05,15.184,15.625,5156322,0
2004-01-12,15.792,15.792,15.46,15.597,1766229,0
2004-01-13,15.526,15.895,15.507,15.653,2009177,0
2004-01-14,15.755,15.773,15.062,15.247,2956005,0
2004-01-15,15.184,15.377,14.757,14.833,3174891,0
2004-01-16,14.915,15.441,14.824,15.331,2221439,0
2004-01-20,15.47,16.199,15.395,16.17,3961987,0
2004-01-21,16.218,16.402,15.942,16.237,2542123,0
2004-01-22,16.218,16.336,15.663,15.755,3760876,0
2004-01-23,15.792,16.741,15.792,16.468,3970484,0
2004-01-26,16.254,16.759,16.199,16.741,3103910,0
2004-01-27,16.779,16.991,16.383,16.566,3530875,0
2004-01-28,16.566,16.862,16.17,16.591,3796742,0
2004-01-29,16.449,16.611,16.002,16.142,4297725,0
2004-01-30,16.336,16.336,15.819,15.885,2474585,0
2004-02-02,15.974,16.513,15.905,16.254,2092479,0
2004-02-03,16.237,16.327,16.012,16.254,1742956,0
2004-02-04,16.227,16.487,15.942,16.264,2619199,0
2004-02-05,16.209,16.336,15.707,15.736,2660555,0
2004-02-06,15.727,16.151,15.69,16.089,1732801,0
2004-02-09,16.254,16.551,15.942,15.965,6319726,0
2004-02-10,16.227,16.649,16.07,16.449,5446529,0
2004-02-11,16.402,16.611,16.254,16.558,2886706,0
2004-02-12,16.477,16.889,16.449,16.611,3933648,0
2004-02-13,16.611,17.161,16.43,16.541,4128047,0
2004-02-17,16.583,16.695,16.43,16.649,2261376,0
2004-02-18,16.513,16.677,16.18,16.237,2893776,0
2004-02-19,16.318,16.336,15.992,16.021,3245262,0
2004-02-20,16.079,16.218,15.942,16.117,1896766,0
2004-02-23,16.17,16.199,15.838,16.002,2659914,0
2004-02-24,16.107,16.504,15.965,16.449,3177783,0
2004-02-25,16.468,16.779,16.318,16.779,2826281,0
2004-02-26,16.779,17.232,16.703,17.076,3103008,0
2004-02-27,17.03,17.076,16.591,16.741,3080574,0
2004-03-01,16.779,17.556,16.668,17.528,3491205,0
2004-03-02,17.414,17.721,17.249,17.389,2605280,0
2004-03-03,17.389,17.434,17.24,17.344,3310535,0
2004-03-04,17.38,17.389,17.161,17.306,1601928,0
2004-03-05,17.277,17.701,17.169,17.326,2633325,0
2004-03-08,17.287,17.664,17.123,17.179,1541298,0
2004-03-09,17.287,17.297,16.713,16.845,2445211,0
2004-03-10,16.816,16.853,16.161,16.3,4159556,0
2004-03-11,16.151,16.566,15.992,16.021,2919014,0
2004-03-12,16.07,16.374,16.07,16.365,2408967,0
2004-03-15,16.28,16.659,16.264,16.468,2087139,0
2004-03-16,16.591,16.611,16.189,16.336,1724784,0
2004-03-17,16.402,16.927,16.346,16.759,2332009,0
2004-03-18,16.779,17.011,16.63,16.845,3400527,0
2004-03-19,16.917,16.973,16.504,16.513,2107959,0
2004-03-22,16.383,16.504,16.07,16.07,2193717,0
2004-03-23,16.079,16.254,15.526,15.653,4166282,0
2004-03-24,15.644,15.792,15.026,15.221,5227000,0
2004-03-25,15.321,15.526,15.247,15.331,3035398,0
2004-03-26,15.387,15.914,15.303,15.616,2456377,0
2004-03-29,16.151,16.199,15.507,15.736,3906964,0
2004-03-30,15.838,16.318,15.792,16.218,2688090,0
2004-03-31,16.227,16.355,15.984,16.336,2491781,0
2004-04-01,16.43,16.449,15.672,15.755,3197729,0
2004-04-02,15.866,16.133,15.644,16.127,3291324,0
2004-04-05,16.07,16.28,16.002,16.107,3211267,0
2004-04-06,16.151,16.346,15.984,16.002,3341208,0
2004-04-07,16.002,16.327,15.801,16.199,3480487,0
2004-04-08,16.3,16.513,16.117,16.383,3075855,0
2004-04-12,16.468,17.011,16.412,16.862,2253717,0
2004-04-13,16.927,17.039,16.402,16.449,2728376,0
2004-04-14,16.468,16.751,16.336,16.751,3014466,0
2004-04-15,16.779,17.113,16.741,17.011,1685701,0
2004-04-16,17.03,17.287,16.899,17.259,2318937,0
2004-04-19,17.24,17.453,17.039,17.151,2421555,0
2004-04-20,17.076,17.161,16.741,16.741,2679890,0
2004-04-21,16.759,16.836,16.551,16.751,1766105,0
2004-04-22,16.779,17.389,16.713,17.259,3251503,0
2004-04-23,17.179,17.297,16.927,17.056,2123866,0
2004-04-26,17.123,17.389,17.066,17.113,1871151,0
2004-04-27,17.297,17.897,17.223,17.795,4929141,0
2004-04-28,17.878,18.054,17.537,17.664,3398751,0
2004-04-29,17.326,17.335,16.477,16.826,7126700,0
2004-04-30,16.816,16.917,16.504,16.695,4232891,0
2004-05-03,16.63,16.779,16.487,16.574,5847884,0
2004-05-04,16.513,16.759,16.383,16.566,3936328,0
2004-05-05,15.717,15.942,15.311,15.801,8461483,0
2004-05-06,15.507,15.856,15.165,15.395,3598516,0
2004-05-07,15.266,15.543,14.6,14.786,4109817,0
2004-05-10,14.657,14.657,13.919,14.177,5874598,0
2004-05-11,14.289,14.473,14.195,14.37,3532256,0
2004-05-12,14.361,14.592,14.066,14.398,3227618,0
2004-05-13,14.307,14.572,14.298,14.453,2518104,0
2004-05-14,14.361,14.738,14.281,14.418,3718842,0
2004-05-17,14.271,14.879,14.271,14.729,3877419,0
2004-05-18,14.702,14.748,14.085,14.177,3652100,0
2004-05-19,14.289,14.307,13.798,13.808,5667286,0
2004-05-20,13.853,14.122,13.614,13.732,3252484,0
2004-05-21,13.798,13.844,13.4,13.54,3407130,0
2004-05-24,13.66,14.361,13.604,14.177,4441402,0
2004-05-25,14.215,14.418,14.047,14.253,2868994,0
2004-05-26,14.205,14.361,13.826,13.975,2473539,0
2004-05-27,13.985,14.037,13.66,13.779,3952391,0
2004-05-28,13.687,14.289,13.549,14.148,3320832,0
2004-06-01,14.37,14.572,14.224,14.315,3217902,0
2004-06-02,14.333,14.492,14.244,14.361,2971568,0
2004-06-03,14.352,14.546,13.993,14.027,3274343,0
2004-06-04,14.056,14.105,13.522,13.604,5854805,0
2004-06-07,13.705,13.881,13.447,13.834,3355825,0
2004-06-08,13.881,14.037,13.713,13.751,3168122,0
2004-06-09,13.769,13.844,13.419,13.585,3601489,0
2004-06-10,13.695,13.881,13.669,13.789,3209442,0
2004-06-14,13.789,13.872,13.632,13.713,2899655,0
2004-06-15,13.957,14.408,13.947,14.333,5639261,0
2004-06-16,14.444,15.062,14.418,14.934,5393024,0
2004-06-17,14.852,15.303,14.711,15.155,3493560,0
2004-06-18,15.062,15.247,14.852,15.062,2861477,0
2004-06-21,15.184,15.212,14.869,14.915,2033989,0
2004-06-22,14.943,15.275,14.786,15.275,2906225,0
2004-06-23,15.275,15.46,14.925,15.46,4313183,0
2004-06-24,15.46,15.589,15.08,15.212,3533746,0
2004-06-25,15.229,15.395,15.145,15.395,3230282,0
2004-06-28,15.46,15.46,14.934,15.045,2267187,0
2004-06-29,14.98,15.46,14.859,15.303,2455552,0
2004-06-30,15.293,15.45,15.229,15.414,3271155,0
2004-07-01,15.535,15.543,15.062,15.441,1829314,0
2004-07-02,15.229,15.811,14.859,15.58,2704169,0
2004-07-06,16.002,16.002,15.48,15.526,2099034,0
2004-07-07,15.57,15.745,15.311,15.499,2392909,0
2004-07-08,15.838,15.965,15.155,15.303,2084284,0
2004-07-09,15.404,15.489,15.09,15.47,1253584,0
2004-07-12,15.45,15.535,14.953,15.229,1511005,0
2004-07-13,15.145,15.229,14.897,15.09,1748818,0
2004-07-14,14.997,15.616,14.925,15.535,2862228,0
2004-07-15,15.543,16.133,15.283,16.031,3849832,0
2004-07-16,16.151,16.551,16.041,16.273,3595856,0
2004-07-19,16.365,16.551,16.273,16.477,4329499,0
2004-07-20,16.551,16.583,16.07,16.43,2869531,0
2004-07-21,16.574,16.917,16.089,16.107,3470114,0
2004-07-22,16.237,16.237,15.755,16.002,2212522,0
2004-07-23,15.933,16.06,15.717,15.727,1630239,0
2004-07-26,15.782,16.079,15.553,15.717,2971811,0
2004-07-27,15.856,16.374,15.745,16.209,3066396,0
2004-07-28,16.309,16.611,16.05,16.327,2635343,0
2004-07-29,16.601,16.936,15.992,16.741,3762247,0
2004-07-30,16.759,16.963,16.713,16.826,1346908,0
2004-08-02,16.751,16.853,16.17,16.336,2773412,0
2004-08-03,16.558,16.695,16.336,16.551,1765431,0
2004-08-04,16.591,16.649,16.012,16.021,1597736,0
2004-08-05,16.021,16.199,15.377,15.535,2627871,0
2004-08-06,15.367,15.663,15.036,15.212,3245970,0
2004-08-09,15.247,15.597,15.128,15.46,2442002,0
2004-08-10,15.606,15.773,15.414,15.553,1532936,0
2004-08-11,15.507,15.653,15.155,15.303,1641787,0
2004-08-12,15.256,15.414,14.833,14.934,1542374,0
2004-08-13,15.145,15.331,14.943,15.108,1016800,0
2004-08-16,15.212,15.422,14.997,15.229,906865,0
2004-08-17,15.145,15.184,14.482,14.693,2631029,0
2004-08-18,14.815,14.859,14.529,14.776,2227793,0
2004-08-19,14.859,15.367,14.767,15.09,2242419,0
2004-08-20,15.367,15.644,15.193,15.349,1858153,0
2004-08-23,15.45,15.47,14.997,15.136,1102160,0
2004-08-24,15.247,15.266,14.492,14.72,4251319,0
2004-08-25,14.572,15.359,14.492,15.331,2735342,0
2004-08-26,15.359,15.838,15.221,15.773,2460629,0
2004-08-27,15.745,15.923,15.672,15.895,1484996,0
2004-08-30,15.942,16.002,15.422,15.597,1364371,0
2004-08-31,15.68,16.021,15.57,15.984,1568319,0
2004-09-01,16.06,16.468,15.885,16.449,2029406,0
2004-09-02,16.449,16.611,16.336,16.421,1438591,0
2004-09-03,16.439,16.751,16.28,16.649,1131237,0
2004-09-07,16.759,16.853,16.28,16.532,1597268,0
2004-09-08,16.449,16.64,16.237,16.264,1565702,0
2004-09-09,16.244,16.732,16.244,16.703,1803891,0
2004-09-10,16.64,16.703,16.355,16.421,1354358,0
2004-09-13,16.611,16.807,16.513,16.732,1711356,0
2004-09-14,16.703,17.085,16.63,16.936,2508070,0
2004-09-15,16.836,17.537,16.677,17.123,2521887,0
2004-09-16,17.232,17.371,16.927,17.259,2491726,0
2004-09-17,17.371,17.547,17.306,17.492,2204340,0
2004-09-20,17.528,17.832,17.434,17.473,1943203,0
2004-09-21,17.519,17.759,17.335,17.74,1880705,0
2004-09-22,17.721,17.822,17.482,17.664,2109873,0
2004-09-23,17.628,17.804,17.371,17.618,1414813,0
2004-09-24,17.701,18.349,17.564,18.083,2375292,0
2004-09-27,17.768,17.996,17.353,17.51,4221998,0
2004-09-28,17.832,17.943,17.547,17.849,1524158,0
2004-09-29,17.887,17.952,17.316,17.547,2088250,0
2004-09-30,17.646,17.813,17.492,17.599,1834458,0
2004-10-01,17.74,18.137,17.492,18.015,2260300,0
2004-10-04,18.073,18.092,17.693,17.822,1762906,0
2004-10-05,17.869,17.986,17.768,17.813,2170980,0
2004-10-06,17.813,18.587,17.776,18.525,3867380,0
2004-10-07,18.636,18.873,18.182,18.282,2567904,0
2004-10-08,18.339,18.571,18.045,18.422,2504981,0
2004-10-11,18.607,18.691,17.996,18.092,1872303,0
2004-10-12,18.035,18.292,17.463,17.492,2412815,0
2004-10-13,17.473,17.473,16.477,17.066,4831722,0
2004-10-14,17.335,17.721,16.991,17.453,2621201,0
2004-10-15,17.618,17.768,17.306,17.463,1621258,0
2004-10-18,17.804,18.035,17.306,17.473,2523293,0
2004-10-19,17.444,17.628,17.206,17.344,1804006,0
2004-10-20,17.297,18.155,17.297,18.006,2034401,0
2004-10-21,18.146,18.451,17.959,18.359,1335705,0
2004-10-22,18.413,18.46,17.959,18.155,1351707,0
2004-10-25,18.083,18.201,17.693,17.969,1027519,0
2004-10-26,18.219,18.533,18.174,18.413,1816980,0
2004-10-27,18.46,18.784,17.721,17.978,3284416,0
2004-10-28,17.924,18.064,17.197,17.502,2982863,0
2004-10-29,17.664,17.841,17.269,17.749,2009032,0
2004-11-01,17.996,18.101,17.528,17.646,2219063,0
2004-11-02,17.711,17.749,17.214,17.38,2192272,0
2004-11-03,17.897,18.128,17.444,17.859,3143714,0
2004-11-04,17.952,18.137,17.638,17.638,2705803,0
2004-11-05,18.045,18.064,17.581,17.74,2403624,0
2004-11-08,17.674,17.74,16.955,17.011,2957957,0
2004-11-09,16.908,17.161,16.659,17.076,2243981,0
2004-11-10,17.046,17.556,16.862,17.335,1954423,0
2004-11-11,17.463,17.502,17.056,17.414,1610892,0
2004-11-12,17.335,17.859,17.24,17.786,1638994,0
2004-11-15,17.414,17.519,16.668,16.862,3696533,0
2004-11-16,16.769,17.113,16.751,16.927,1627382,0
2004-11-17,16.751,17.326,16.713,17.316,2651287,0
2004-11-18,17.297,18.119,17.141,18.054,3600201,0
2004-11-19,18.073,18.273,17.804,18.064,4126285,0
2004-11-22,18.265,18.32,17.795,18.219,1846995,0
2004-11-23,18.191,18.525,18.137,18.432,3195947,0
2004-11-24,18.507,18.552,18.11,18.543,2566748,0
2004-11-26,18.561,18.764,18.489,18.653,1104195,0
2004-11-29,18.691,18.865,17.933,18.507,2334009,0
2004-11-30,18.46,18.735,18.339,18.47,1883250,0
2004-12-01,18.422,18.507,17.519,17.721,3312731,0
2004-12-02,17.502,17.572,16.591,17.287,4344847,0
2004-12-03,16.927,17.599,16.899,17.344,1380188,0
2004-12-06,17.537,17.564,17.03,17.362,2307250,0
2004-12-07,17.259,17.344,16.759,16.807,1995255,0
2004-12-08,16.703,17.214,16.523,17.001,2023176,0
2004-12-09,17.066,17.492,16.983,17.389,1924192,0
2004-12-10,17.389,17.581,16.991,17.259,2013626,0
2004-12-13,17.277,17.51,17.141,17.206,2534958,0
2004-12-14,17.353,17.537,17.206,17.51,1596443,0
2004-12-15,17.618,17.924,17.434,17.916,2125236,0
2004-12-16,17.933,18.083,17.609,17.786,3193849,0
2004-12-17,18.054,18.489,17.683,17.683,10575597,0
2004-12-20,17.906,18.165,17.804,18.083,3179183,0
2004-12-21,18.182,18.432,18.045,18.413,1754060,0
2004-12-22,18.413,18.507,17.638,18.092,2161797,0
2004-12-23,18.128,18.311,17.959,18.256,1419334,0
2004-12-27,18.247,18.247,17.564,17.693,1741965,0
2004-12-28,17.721,18.083,17.721,17.906,1829657,0
2004-12-29,18.045,18.256,17.878,18.137,1342316,0
2004-12-30,18.191,18.191,17.832,17.933,693913,0
2004-12-31,18.045,18.174,17.916,17.952,828843,0
2005-01-03,17.813,17.813,16.845,16.946,4899329,0
2005-01-04,16.983,17.214,16.668,16.723,3701768,0
2005-01-05,16.751,16.963,16.601,16.63,2588012,0
2005-01-06,16.199,16.973,16.031,16.64,4870739,0
2005-01-07,16.523,16.523,15.828,16.227,4383882,0
2005-01-10,16.402,16.862,16.336,16.611,2270211,0
2005-01-11,16.64,16.741,16.412,16.574,1617999,0
2005-01-12,16.677,16.927,16.43,16.695,3332869,0
2005-01-13,16.723,17.277,16.723,17.02,3407740,0
2005-01-14,17.113,17.113,16.732,17.094,1987830,0
2005-01-18,17.197,17.547,17.076,17.306,2289651,0
2005-01-19,17.306,17.822,17.306,17.473,3114273,0
2005-01-20,17.444,17.786,17.113,17.463,2200542,0
2005-01-21,17.581,18.11,17.519,17.537,2039057,0
2005-01-24,17.693,17.952,17.389,17.444,2151672,0
2005-01-25,17.424,17.768,17.03,17.398,2469702,0
2005-01-26,17.277,17.804,17.113,17.721,3505161,0
2005-01-27,17.628,18.137,17.581,18.045,2185507,0
2005-01-28,17.897,17.986,17.59,17.701,1240667,0
2005-01-31,17.537,18.054,17.297,17.952,1829167,0
2005-02-01,18.054,18.311,17.952,18.201,1802943,0
2005-02-02,18.292,18.837,18.083,18.801,2346499,0
2005-02-03,18.911,19.05,18.561,18.987,2476409,0
2005-02-04,19.06,19.161,18.754,18.846,2380927,0
2005-02-07,18.968,19.014,18.21,18.451,2033427,0
2005-02-08,18.47,18.873,18.128,18.7,2432782,0
2005-02-09,18.792,19.07,18.498,18.673,1884734,0
2005-02-10,18.911,19.475,18.682,19.447,3969580,0
2005-02-11,19.475,20.399,19.418,20.241,4740309,0
2005-02-14,20.267,20.592,19.919,20.257,3953564,0
2005-02-15,20.315,20.703,20.138,20.381,2725021,0
2005-02-16,20.381,21.008,20.296,20.885,3495366,0
2005-02-17,21.228,21.395,20.491,20.858,6369237,0
2005-02-18,21.322,22.319,21.107,22.198,7291948,0
2005-02-22,22.687,22.853,21.837,21.966,5366427,0
2005-02-23,22.068,22.512,21.93,22.466,3474740,0
2005-02-24,23.073,23.083,22.299,23.029,3340547,0
2005-02-25,23.073,23.7,22.845,23.314,3471478,0
2005-02-28,23.84,23.84,22.151,23.073,4288480,0
2005-03-01,23.176,23.223,22.242,22.428,3101814,0
2005-03-02,22.428,22.704,22.207,22.418,4334162,0
2005-03-03,22.695,23.268,22.566,23.268,3209017,0
2005-03-04,23.479,24.036,23.148,23.952,2710171,0
2005-03-07,24.054,24.173,23.498,23.934,2729949,0
2005-03-08,23.916,24.301,23.223,23.444,3509370,0
2005-03-09,23.629,23.924,23.001,23.119,4476956,0
2005-03-10,23.073,23.128,21.818,22.557,3611411,0
2005-03-11,22.548,23.397,22.484,22.955,3207681,0
2005-03-14,23.073,23.306,22.521,23.138,1480650,0
2005-03-15,23.109,23.758,23.029,23.064,3801560,0
2005-03-16,23.009,23.479,22.704,23.185,3720077,0
2005-03-17,23.416,23.546,22.863,23.119,2970215,0
2005-03-18,23.277,23.498,23.029,23.444,2846752,0
2005-03-21,23.971,24.089,23.241,23.758,3048360,0
2005-03-22,23.739,24.608,23.739,23.906,4368102,0
2005-03-23,23.739,23.739,22.723,22.908,4288099,0
2005-03-24,23.038,23.536,22.955,23.204,2307397,0
2005-03-28,23.119,23.387,22.769,23.148,3179003,0
2005-03-29,23.083,23.546,22.17,22.189,4050527,0
2005-03-30,22.198,22.595,21.552,22.446,3586118,0
2005-03-31,22.613,23.498,22.613,23.092,3177698,0
2005-04-01,23.259,24.006,22.992,23.821,3325466,0
2005-04-04,24.219,24.365,23.518,23.952,3574957,0
2005-04-05,24.044,24.044,23.379,23.619,1818615,0
2005-04-06,23.84,24.402,23.47,24.402,3245366,0
2005-04-07,24.689,25.187,23.868,24.236,4733577,0
2005-04-08,24.136,24.421,23.425,23.47,1716857,0
2005-04-11,23.397,23.767,22.808,23.619,2177065,0
2005-04-12,23.584,23.604,22.623,22.798,2396371,0
2005-04-13,22.695,22.946,21.966,22.024,2937410,0
2005-04-14,22.189,22.816,21.921,22.28,3493045,0
2005-04-15,22.319,22.641,21.099,21.255,4051335,0
2005-04-18,21.134,22.024,20.657,21.884,3981443,0
2005-04-19,22.251,22.881,22.207,22.66,2839007,0
2005-04-20,22.779,23.166,22.391,22.484,2008460,0
2005-04-21,22.65,23.369,22.399,23.324,1752280,0
2005-04-22,23.565,24.173,23.324,23.664,3123573,0
2005-04-25,24.146,24.355,23.906,24.219,2520026,0
2005-04-26,24.071,24.154,23.425,23.565,2691375,0
2005-04-27,24.063,24.063,22.641,22.732,3345788,0
2005-04-28,22.974,22.974,21.581,21.921,3895116,0
2005-04-29,22.29,22.76,21.79,22.122,2333002,0
2005-05-02,22.104,23.213,21.81,23.148,3354052,0
2005-05-03,22.974,23.185,22.613,22.899,3350159,0
2005-05-04,23.128,23.565,22.769,23.565,4441408,0
2005-05-05,23.526,23.971,23.297,23.69,2384344,0
2005-05-06,23.906,24.079,23.749,23.934,2120066,0
2005-05-09,23.971,24.644,23.888,24.531,2684068,0
2005-05-10,24.531,25.051,24.256,24.45,5030798,0
2005-05-11,24.292,24.753,23.998,24.68,3293137,0
2005-05-12,24.541,24.625,22.466,22.946,5816042,0
2005-05-13,23.073,23.119,22.189,22.418,3586004,0
2005-05-16,22.151,22.151,21.643,22.032,4122408,0
2005-05-17,21.966,22.845,21.939,22.687,2231082,0
2005-05-18,22.926,23.055,22.032,22.189,3127994,0
2005-05-19,22.242,22.974,22.122,22.529,2510006,0
2005-05-20,22.484,22.779,22.198,22.271,2300919,0
2005-05-23,22.261,22.687,21.939,22.576,3465568,0
2005-05-24,22.613,22.955,22.529,22.723,3036627,0
2005-05-25,22.826,23.508,22.383,23.277,3683973,0
2005-05-26,23.489,23.536,23.055,23.194,3453948,0
2005-05-27,23.306,23.961,23.268,23.86,2141207,0
2005-05-31,23.86,24.46,23.444,24.411,5624840,0
2005-06-01,24.46,25.077,24.411,24.689,3073787,0
2005-06-02,24.68,24.867,24.2,24.782,2572425,0
2005-06-03,24.753,25.62,24.735,25.334,3417484,0
2005-06-06,25.658,25.704,24.977,25.216,2942986,0
2005-06-07,25.456,25.639,24.867,24.977,2756129,0
2005-06-08,25.014,26.083,24.93,25.686,3874470,0
2005-06-09,26.009,26.483,25.77,26.426,3620996,0
2005-06-10,26.673,26.673,25.815,26.249,4034880,0
2005-06-13,25.873,26.426,25.844,26.341,2127585,0
2005-06-14,26.426,26.609,25.658,25.936,4078848,0
2005-06-15,26.092,26.766,25.863,26.637,2923649,0
2005-06-16,26.664,26.719,26.387,26.637,3760541,0
2005-06-17,26.609,26.859,26.121,26.683,4147323,0
2005-06-20,26.841,27.07,26.277,26.543,3200262,0
2005-06-21,26.416,26.416,25.77,25.926,2217804,0
2005-06-22,25.89,26.249,25.666,25.936,3302244,0
2005-06-23,25.936,26.473,25.686,26.064,3361319,0
2005-06-24,26.296,26.553,25.456,25.54,2396194,0
2005-06-27,25.704,26.35,25.666,25.98,2667661,0
2005-06-28,26,26.028,25.474,25.52,4252298,0
2005-06-29,25.613,25.908,25.113,25.714,3795092,0
2005-06-30,25.788,26.074,25.484,25.686,2418020,0
2005-07-01,25.704,26.397,25.649,26.387,1421055,0
2005-07-05,26.656,27.458,26.212,27.432,2444892,0
2005-07-06,27.589,27.689,26.785,27.154,2114154,0
2005-07-07,26.738,27.191,26.501,27.052,1968970,0
2005-07-08,27.209,27.505,26.729,26.96,2981088,0
2005-07-11,26.96,27.699,26.859,27.689,2978418,0
2005-07-12,27.92,28.695,27.699,28.536,3151348,0
2005-07-13,28.658,28.676,27.957,28.114,2848231,0
2005-07-14,28.381,28.51,26.998,27.264,2840203,0
2005-07-15,27.264,27.818,27.209,27.273,2803167,0
2005-07-18,27.145,27.227,26.776,27.043,1659460,0
2005-07-19,27.227,28.151,27.089,28.142,1605803,0
2005-07-20,28.021,28.168,27.605,27.957,1510469,0
2005-07-21,27.966,28.16,27.44,27.596,1623329,0
2005-07-22,27.947,28.954,27.893,28.954,3262329,0
2005-07-25,29.028,29.424,28.713,29.343,2636769,0
2005-07-26,29.406,29.451,28.76,29.36,1708107,0
2005-07-27,29.398,29.664,28.833,29.655,2458436,0
2005-07-28,30.385,30.459,29.174,29.839,2374465,0
2005-07-29,30.199,30.375,30.098,30.302,2193760,0
2005-08-01,30.551,30.643,30.245,30.357,3020362,0
2005-08-02,30.449,30.69,30.162,30.616,3023039,0
2005-08-03,30.736,30.893,30.245,30.459,3401868,0
2005-08-04,30.486,30.827,30.227,30.264,2204290,0
2005-08-05,30.513,30.533,29.251,29.803,2515570,0
2005-08-08,30.069,30.616,30.025,30.331,2351585,0
2005-08-09,30.394,30.494,29.997,30.468,1966796,0
2005-08-10,30.348,30.78,29.932,30.765,2914069,0
2005-08-11,30.818,31.354,30.578,30.78,2648792,0
2005-08-12,30.902,31.149,30.108,30.321,1551885,0
2005-08-15,30.302,30.513,29.747,29.876,1568763,0
2005-08-16,29.857,30.025,28.99,29.194,2118129,0
2005-08-17,29.194,29.857,28.555,28.685,3125182,0
2005-08-18,28.151,28.63,27.857,28.345,2199005,0
2005-08-19,28.954,29.406,28.705,29.075,1429487,0
2005-08-22,29.351,29.46,28.299,28.695,1866057,0
2005-08-23,28.722,29.203,28.705,29.13,2096036,0
2005-08-24,29.203,30.043,28.852,29.867,2709778,0
2005-08-25,29.72,30.061,29.645,29.941,1866076,0
2005-08-26,29.987,30.199,29.269,29.278,1548976,0
2005-08-29,30.235,30.616,29.406,29.72,2705845,0
2005-08-30,29.884,30.341,29.784,29.894,2618563,0
2005-08-31,30.088,31.426,29.951,31.381,3273424,0
2005-09-01,31.722,32.22,31.187,31.778,3091734,0
2005-09-02,31.426,31.436,30.403,30.661,2034023,0
2005-09-06,30.643,30.948,30.098,30.69,1980802,0
2005-09-07,30.765,31.067,30.542,30.69,1976983,0
2005-09-08,30.79,30.874,30.207,30.321,2136327,0
2005-09-09,30.385,31.288,30.292,31.288,2029054,0
2005-09-12,31.197,31.243,30.207,30.245,2405796,0
2005-09-13,30.199,30.227,29.58,29.619,2420800,0
2005-09-14,29.784,29.904,28.981,29.515,3805840,0
2005-09-15,29.664,30.108,29.047,29.627,2765348,0
2005-09-16,29.635,29.766,29.37,29.515,2318880,0
2005-09-19,29.711,30.992,29.693,30.864,2551168,0
2005-09-20,30.92,31.177,30.274,30.606,1843517,0
2005-09-21,31.159,31.52,30.616,31.205,2847021,0
2005-09-22,31.426,32.062,30.162,30.948,2917880,0
2005-09-23,30.966,30.984,30.025,30.431,1845832,0
2005-09-26,30.341,31.418,30.005,31.354,1855379,0
2005-09-27,31.53,32.072,31.121,31.973,2766794,0
2005-09-28,32.072,32.8,31.418,32.7,3491661,0
2005-09-29,33.014,33.634,32.996,33.496,3862636,0
2005-09-30,33.561,33.957,33.209,33.301,2637241,0
2005-10-03,33.31,33.9,32.949,33.515,2948109,0
2005-10-04,33.45,33.458,32.23,32.277,2541337,0
2005-10-05,32.508,32.593,30.992,31.057,5556379,0
2005-10-06,29.951,30.412,28.271,28.944,7561854,0
2005-10-07,28.917,30.043,28.842,29.904,3374135,0
2005-10-10,29.867,29.987,29.008,29.324,2462806,0
2005-10-11,29.48,30.108,29.46,29.46,1743557,0
2005-10-12,29.389,29.515,28.908,29.093,2694700,0
2005-10-13,28.917,28.936,26.832,28.252,5230606,0
2005-10-14,27.505,29.194,27.007,29.103,2867558,0
2005-10-17,29.488,29.849,29.231,29.563,1650569,0
2005-10-18,29.13,29.515,28.124,28.151,2386105,0
2005-10-19,28.328,28.473,27.052,28.41,3766627,0
2005-10-20,28.243,28.281,26.543,27.089,3383264,0
2005-10-21,26.904,27.68,26.628,27.318,3494464,0
2005-10-24,27.145,28.438,26.904,28.438,2157308,0
2005-10-25,29.066,30.412,28.973,30.375,4100107,0
2005-10-26,30.235,31.558,29.941,30.321,3731539,0
2005-10-27,31.363,31.657,30.043,30.341,4144385,0
2005-10-28,30.716,31.667,29.599,31.667,3636652,0
2005-10-31,31.667,32.201,31.039,31.501,3296450,0
2005-11-01,31.057,31.973,31.057,31.916,3599169,0
2005-11-02,31.613,33.153,31.613,33.042,3017241,0
2005-11-03,33.282,33.458,32.764,33.31,4151273,0
2005-11-04,33.06,33.162,31.713,31.964,2877107,0
2005-11-07,31.973,31.991,30.709,31.243,3019398,0
2005-11-08,31.834,32.22,31.094,31.842,2336556,0
2005-11-09,31.796,32.644,30.92,31.657,3039599,0
2005-11-10,31.474,31.474,29.904,30.302,3207254,0
2005-11-11,27.423,28.214,26.258,27.689,23587108,0
2005-11-14,28.105,28.612,27.515,27.893,7005548,0
2005-11-15,27.735,28.372,27.273,27.68,4559807,0
2005-11-16,27.727,28.612,27.458,28.42,3535204,0
2005-11-17,29.047,29.295,28.612,29.203,5429977,0
2005-11-18,29.315,29.497,28.354,28.639,4804006,0
2005-11-21,29.12,29.775,28.926,29.702,2705496,0
2005-11-22,29.997,30.44,29.563,30.311,3351357,0
2005-11-23,30.341,30.341,29.58,29.811,3102879,0
2005-11-25,29.884,30.034,29.58,29.839,556880,0
2005-11-28,29.766,30.043,28.463,28.602,2875469,0
2005-11-29,28.805,29.203,28.381,28.42,2933582,0
2005-11-30,28.583,29.14,28.151,28.833,3508122,0
2005-12-01,29.056,29.987,28.713,29.747,3863784,0
2005-12-02,29.784,30.431,29.635,30.394,2882868,0
2005-12-05,30.681,31.131,30.533,30.736,3146092,0
2005-12-06,30.726,31.288,30.551,30.716,3544143,0
2005-12-07,31.057,31.464,30.468,30.643,2483651,0
2005-12-08,30.643,31.52,30.643,31.51,2840595,0
2005-12-09,31.418,31.713,31.104,31.639,2718889,0
2005-12-12,32.072,32.22,31.51,31.926,2303593,0
2005-12-13,32.185,32.341,31.482,31.603,2469781,0
2005-12-14,31.454,32.158,31.363,32.025,3029956,0
2005-12-15,32.12,32.25,31.354,32.045,2219188,0
2005-12-16,32.081,32.277,30.93,31.426,9969737,0
2005-12-19,31.381,31.983,30.966,31.011,2419387,0
2005-12-20,31.011,31.76,30.874,31.722,2268901,0
2005-12-21,31.983,32.286,31.54,31.796,1922754,0
2005-12-22,31.806,32.045,31.482,31.603,1884706,0
2005-12-23,31.104,31.613,30.626,31.566,2226452,0
2005-12-27,31.326,31.354,29.766,30.331,2480999,0
2005-12-28,30.661,31.149,30.207,30.79,1929564,0
2005-12-29,30.893,31.214,30.17,30.311,1806394,0
2005-12-30,30.117,30.78,29.857,30.412,1496474,0
2006-01-03,30.736,31.825,30.282,31.603,3356887,0
2006-01-04,31.566,32.554,31.187,32.499,3710751,0
2006-01-05,32.36,32.378,31.41,31.613,4467547,0
2006-01-06,31.869,32.22,31.649,31.768,3537446,0
2006-01-09,31.842,31.935,30.808,31.436,2661442,0
2006-01-10,31.372,31.926,31.307,31.704,2091741,0
2006-01-11,31.768,32.443,30.92,32.315,3214615,0
2006-01-12,32.405,33.817,32.306,32.967,6205081,0
2006-01-13,32.848,33.624,32.443,33.396,2788259,0
2006-01-17,33.882,34.39,33.791,34.074,2804037,0
2006-01-18,34.084,34.233,33.06,33.535,2542760,0
2006-01-19,33.348,35.074,33.273,34.833,4097724,0
2006-01-20,35.028,35.527,34.018,34.585,3964620,0
2006-01-23,34.677,35.451,34.151,35.378,3959462,0
2006-01-24,35.33,35.478,34.704,34.843,2230340,0
2006-01-25,34.934,34.98,33.458,33.643,2799157,0
2006-01-26,33.624,33.771,32.395,33.753,4337008,0
2006-01-27,33.919,34.99,33.634,34.252,2794739,0
2006-01-30,34.604,35.33,34.482,34.934,1982512,0
2006-01-31,34.934,34.934,34.223,34.723,2013914,0
2006-02-01,34.796,35.414,33.671,33.781,3192685,0
2006-02-02,33.651,34.398,32.764,33.458,2756348,0
2006-02-03,33.458,33.845,32.783,32.959,2384698,0
2006-02-06,33.458,34.417,33.264,33.919,2031554,0
2006-02-07,32.921,33.2,30.78,31.049,6217923,0
2006-02-08,31.139,31.326,30.227,31.049,4503589,0
2006-02-09,31.104,31.613,29.655,29.747,3385669,0
2006-02-10,29.803,30.079,28.501,29.507,4887745,0
2006-02-13,29.389,30.108,29.028,29.424,3595047,0
2006-02-14,28.658,29.028,27.902,28.105,4933613,0
2006-02-15,27.957,28.565,26.776,27.181,7010888,0
2006-02-16,27.227,27.56,26.785,27.246,6398440,0
2006-02-17,27.543,27.828,26.473,26.738,5040142,0
2006-02-21,27.496,27.884,27.191,27.735,4902615,0
2006-02-22,27.413,27.413,26.591,27.033,4110069,0
2006-02-23,26.932,27.219,26.305,26.582,5549236,0
2006-02-24,26.941,27.089,26.313,26.454,3538608,0
2006-02-27,26.397,26.454,25.094,25.197,5363163,0
2006-02-28,25.177,25.568,24.608,25.429,4609390,0
2006-03-01,25.694,26.332,25.53,26.287,3767356,0
2006-03-02,26.368,26.637,25.844,26.046,4519243,0
2006-03-03,25.805,26.534,25.723,26.028,3433137,0
2006-03-06,25.936,25.952,24.321,24.46,3952292,0
2006-03-07,24.382,24.56,23.84,24.301,4484627,0
2006-03-08,24.036,24.792,23.636,24.477,4702631,0
2006-03-09,24.671,24.858,23.906,24.21,3188191,0
2006-03-10,24.089,24.662,23.71,24.054,2514917,0
2006-03-13,24.136,25.492,24.136,25.243,4319669,0
2006-03-14,25.363,26.473,24.922,26.416,4131077,0
2006-03-15,26.305,26.368,25.568,26.009,4079478,0
2006-03-16,25.98,26.277,25.206,25.972,3883972,0
2006-03-17,26.534,27.246,25.447,25.559,4502905,0
2006-03-20,25.587,25.788,24.183,24.246,3609546,0
2006-03-21,24.273,25.41,24.006,24.506,4377019,0
2006-03-22,24.773,25.429,24.531,24.93,2714185,0
2006-03-23,25.024,25.883,25.024,25.778,2727509,0
2006-03-24,25.743,26.435,25.666,26.148,2435830,0
2006-03-27,26.074,26.582,25.854,26.454,2550076,0
2006-03-28,26.813,27.301,26.647,27.283,3169482,0
2006-03-29,27.366,28.114,27.135,28.012,3444126,0
2006-03-30,29.627,30.726,29.305,30.034,9907244,0
2006-03-31,29.839,30.459,28.908,29.497,6715172,0
2006-04-03,29.766,30.626,29.599,29.693,5165571,0
2006-04-04,29.58,30.292,29.416,30.079,3529166,0
2006-04-05,30.523,30.523,29.599,30.321,4112772,0
2006-04-06,30.412,30.884,29.941,30.494,3002342,0
2006-04-07,30.274,30.634,29.693,30.235,2178773,0
2006-04-10,30.643,30.765,30.282,30.385,2421495,0
2006-04-11,30.681,30.92,29.441,30.015,3353442,0
2006-04-12,29.969,30.311,29.379,29.525,2549204,0
2006-04-13,29.432,29.535,28.622,29.488,3117522,0
2006-04-17,29.627,30.311,29.351,30.292,3525650,0
2006-04-18,30.513,31.63,30.366,31.391,6261974,0
2006-04-19,31.372,32.462,31.326,32.462,4204627,0
2006-04-20,32.443,32.481,30.827,31.548,3067784,0
2006-04-21,31.75,32.072,31.372,31.704,2365910,0
2006-04-24,31.613,31.732,31.104,31.288,1938558,0
2006-04-25,31.566,31.778,30.569,31.139,2924439,0
2006-04-26,31.27,31.898,30.578,30.661,3313576,0
2006-04-27,30.321,30.341,29.075,29.693,3836154,0
2006-04-28,30.331,30.578,29.599,29.867,3195966,0
2006-05-01,30.264,31.445,30.127,30.94,3064809,0
2006-05-02,31.354,32.433,30.974,32.277,3657745,0
2006-05-03,32.903,32.903,30.117,30.827,5521594,0
2006-05-04,30.884,31.177,29.729,30.661,5171411,0
2006-05-05,30.92,31.214,30.78,31.121,3242414,0
2006-05-08,30.78,31.085,30.348,30.984,2653785,0
2006-05-09,30.331,30.966,30.321,30.736,3527227,0
2006-05-10,30.716,31.279,30.459,31.197,2561043,0
2006-05-11,31.501,31.667,30.477,30.477,3283603,0
2006-05-12,30.459,30.551,28.797,29.351,4787623,0
2006-05-15,28.705,29,28.105,28.501,3671530,0
2006-05-16,28.583,28.964,28.012,28.438,2765339,0
2006-05-17,28.319,28.685,27.515,27.68,3297899,0
2006-05-18,27.912,27.966,26.859,26.912,4611412,0
2006-05-19,26.683,27.108,26.305,26.932,5511143,0
2006-05-22,26.766,26.859,25.587,26.185,5772487,0
2006-05-23,26.647,27.264,26.203,26.36,4064511,0
2006-05-24,26.185,26.756,25.067,25.788,5007359,0
2006-05-25,26.028,26.868,25.788,26.692,2869477,0
2006-05-26,26.729,27.173,26.435,26.628,3007984,0
2006-05-30,26.794,27.227,26.435,26.445,2739582,0
2006-05-31,26.445,27.632,26.416,27.596,4036819,0
2006-06-01,27.423,28.42,27.079,28.42,4592350,0
2006-06-02,28.779,29.12,28.059,28.908,3899946,0
2006-06-05,29.112,29.295,27.219,27.432,3994831,0
2006-06-06,27.543,27.689,26.543,27.31,3707973,0
2006-06-07,27.227,27.236,25.704,25.723,4561132,0
2006-06-08,25.456,25.733,24.839,25.613,6072984,0
2006-06-09,26,26.296,25.159,25.587,2647900,0
2006-06-12,25.568,25.962,24.273,24.292,2772901,0
2006-06-13,24.116,24.773,23.297,23.546,7239600,0
2006-06-14,23.629,24.968,23.555,24.468,3708314,0
2006-06-15,24.893,26.129,24.773,25.972,4750820,0
2006-06-16,25.908,26.129,25.306,25.89,3657893,0
2006-06-19,25.788,25.788,24.877,24.94,2733029,0
2006-06-20,25.067,25.316,23.767,23.86,4221880,0
2006-06-21,23.988,25.077,23.952,24.541,4162752,0
2006-06-22,24.745,24.912,24.246,24.56,1767827,0
2006-06-23,24.949,25.429,24.867,25.206,2229115,0
2006-06-26,24.995,25.131,24.589,24.922,3036131,0
2006-06-27,25.086,25.243,24.311,24.45,3514245,0
2006-06-28,24.531,24.735,24.006,24.46,2680735,0
2006-06-29,24.599,25.649,24.599,25.63,2532713,0
2006-06-30,25.844,26.221,25.41,26.129,2328423,0
2006-07-03,26.239,26.305,26.028,26.111,1429409,0
2006-07-05,26.074,26.074,24.968,25.751,3025989,0
2006-07-06,25.733,25.835,25.067,25.149,2100528,0
2006-07-07,25.159,25.484,24.164,24.311,2207505,0
2006-07-10,24.265,24.487,23.619,23.71,3202879,0
2006-07-11,23.934,24.183,23.489,24.136,2573983,0
2006-07-12,24.164,24.355,23.672,23.794,1894347,0
2006-07-13,23.35,23.681,23.194,23.25,3595805,0
2006-07-14,23.479,23.646,22.391,22.955,3425404,0
2006-07-17,22.521,22.539,21.533,21.581,3471665,0
2006-07-18,21.746,22.059,21.035,21.679,3797236,0
2006-07-19,21.717,22.391,21.415,22.216,3594849,0
2006-07-20,22.242,22.28,21.134,21.144,3084960,0
2006-07-21,21.144,21.303,20.812,20.812,2906149,0
2006-07-24,20.812,22.005,20.769,21.837,3882472,0
2006-07-25,22.437,23.636,22.29,23.518,5041451,0
2006-07-26,23.518,25.014,23.185,24.671,6555087,0
2006-07-27,25.149,25.149,23.584,23.729,4834852,0
2006-07-28,23.739,24.402,23.498,24.273,3100029,0
2006-07-31,24.802,26.287,24.599,26.139,5617686,0
2006-08-01,26.028,26.212,25.447,25.99,2826534,0
2006-08-02,26.6,26.868,25.613,26.056,3176061,0
2006-08-03,25.649,25.676,24.411,25.159,4678931,0
2006-08-04,25.344,25.474,24.006,24.541,3688959,0
2006-08-07,25.034,25.344,24.589,25.059,3599408,0
2006-08-08,25.014,25.788,24.802,25.042,4067501,0
2006-08-09,25.344,25.972,25.141,25.251,3588166,0
2006-08-10,25.059,25.63,24.884,25.086,3018577,0
2006-08-11,25.169,25.296,24.58,24.83,2198340,0
2006-08-14,24.689,24.689,23.85,24.079,2396287,0
2006-08-15,24.45,24.725,24.089,24.662,1890324,0
2006-08-16,24.735,25.334,24.44,24.958,2832709,0
2006-08-17,24.725,24.81,24.126,24.355,3061478,0
2006-08-18,24.46,25.094,24.164,24.968,2886887,0
2006-08-21,25.197,25.714,25.159,25.52,2778414,0
2006-08-22,25.456,25.788,25.261,25.353,2092823,0
2006-08-23,25.53,25.62,24.625,24.867,1907840,0
2006-08-24,25.014,25.447,24.599,25.372,2201191,0
2006-08-25,25.54,26.074,25.54,25.743,1921697,0
2006-08-28,25.103,25.559,24.839,25.034,1855331,0
2006-08-29,25.059,25.714,24.689,25.596,2227902,0
2006-08-30,25.587,25.596,24.608,25.034,2329459,0
2006-08-31,24.986,25.613,24.792,25.289,2435834,0
2006-09-01,25.28,25.805,25.261,25.743,1808500,0
2006-09-05,25.54,25.805,25.261,25.52,3054298,0
2006-09-06,25.334,25.334,24.292,24.402,3319822,0
2006-09-07,24.292,24.698,23.952,24.345,3753341,0
2006-09-08,24.421,24.589,23.223,23.333,3576221,0
2006-09-11,23.156,23.156,22.337,22.548,4738418,0
2006-09-12,22.548,22.845,21.894,22.364,4025837,0
2006-09-13,22.446,22.863,22.242,22.576,4385803,0
2006-09-14,22.521,22.732,21.322,21.679,7186978,0
2006-09-15,21.689,21.764,21.172,21.303,6141504,0
2006-09-18,21.219,21.976,21.219,21.884,4145632,0
2006-09-19,22.005,22.132,20.979,21.228,4376063,0
2006-09-20,21.228,21.378,20.194,20.241,4887515,0
2006-09-21,20.305,21.134,20.305,20.537,5604838,0
2006-09-22,20.769,20.988,20.155,20.508,5002853,0
2006-09-25,20.241,21.652,20.231,21.322,5979442,0
2006-09-26,21.237,22.005,21.228,21.782,4427542,0
2006-09-27,21.782,22.28,21.415,21.93,4458803,0
2006-09-28,22.024,22.235,21.764,21.904,4030084,0
2006-09-29,21.894,22.319,21.698,21.93,3566509,0
2006-10-02,21.93,21.966,20.657,20.676,4749994,0
2006-10-03,20.353,20.353,19.595,19.725,5680677,0
2006-10-04,19.937,20.315,19.206,20.241,5262206,0
2006-10-05,20.528,21.08,20.471,20.923,4399744,0
2006-10-06,20.759,21.07,20.165,20.508,3739190,0
2006-10-09,20.703,20.942,19.972,20.019,4038086,0
2006-10-10,19.982,20.769,19.814,20.508,6312721,0
2006-10-11,20.528,20.712,19.669,19.937,5058729,0
2006-10-12,19.972,20.583,19.955,20.583,3673530,0
2006-10-13,20.858,21.219,20.785,20.914,4465780,0
2006-10-16,20.712,21.44,20.694,21.294,4054962,0
2006-10-17,21.322,21.524,20.685,20.998,3214932,0
2006-10-18,20.979,21.33,20.537,20.779,2785667,0
2006-10-19,20.803,21.662,20.803,21.643,3905451,0
2006-10-20,21.679,21.81,20.998,21.144,2904961,0
2006-10-23,21.035,21.782,20.84,21.228,3057361,0
2006-10-24,21.125,22.251,21.117,22.113,3628087,0
2006-10-25,22.059,22.714,21.571,22.271,4890422,0
2006-10-26,22.512,22.695,21.939,22.142,4139320,0
2006-10-27,22.014,22.151,21.368,21.431,3142171,0
2006-10-30,21.228,21.415,20.722,20.914,3750907,0
2006-10-31,20.812,21.44,20.619,21.415,3634077,0
2006-11-01,22.113,22.142,20.979,21.368,4292329,0
2006-11-02,21.368,21.524,20.712,21.191,3577415,0
2006-11-03,21.368,22.068,21.349,21.995,4154520,0
2006-11-06,22.068,22.28,21.828,22.132,4590400,0
2006-11-07,22.216,22.66,22.032,22.576,5102525,0
2006-11-08,22.207,23.233,22.198,23.109,4722607,0
2006-11-09,23.297,24.355,23.259,23.71,6115828,0
2006-11-10,23.619,23.767,23.009,23.277,2692645,0
2006-11-13,23.194,23.536,22.899,23.277,2434194,0
2006-11-14,23.333,23.407,22.89,23.176,3671752,0
2006-11-15,23.259,23.776,22.863,23.555,3441569,0
2006-11-16,23.85,23.85,22.484,22.669,3959626,0
2006-11-17,22.502,23.223,22.337,23.185,3528832,0
2006-11-20,23.166,23.878,22.816,23.672,4579367,0
2006-11-21,23.672,24.126,23.636,24.063,3066198,0
2006-11-22,23.988,24.107,23.297,23.776,3847038,0
2006-11-24,23.804,24.126,23.71,24.044,1515270,0
2006-11-27,24.054,24.246,23.453,23.594,3053258,0
2006-11-28,23.758,24.044,23.604,23.629,3921714,0
2006-11-29,23.924,25.251,23.729,25.206,6228503,0
2006-11-30,25.077,25.89,24.893,25.568,6084323,0
2006-12-01,25.474,26.037,24.94,25.972,4803046,0
2006-12-04,25.825,25.825,25.206,25.54,3149296,0
2006-12-05,25.613,25.788,24.496,24.698,5315528,0
2006-12-06,24.516,24.858,24.054,24.55,5809105,0
2006-12-07,24.487,24.496,23.906,23.906,4587746,0
2006-12-08,24.071,24.589,23.988,24.097,3942951,0
2006-12-11,23.811,24.173,23.646,23.831,3606347,0
2006-12-12,23.646,24.089,23.35,23.575,3341225,0
2006-12-13,23.767,23.897,23.277,23.35,3916948,0
2006-12-14,23.749,24.46,23.749,24.071,4834044,0
2006-12-15,23.924,23.988,23.425,23.546,4929674,0
2006-12-18,23.546,23.611,22.418,22.493,3736321,0
2006-12-19,22.328,23.064,21.958,22.908,3602959,0
2006-12-20,22.751,22.908,22.261,22.28,2527832,0
2006-12-21,22.346,22.641,21.782,22.032,3184905,0
2006-12-22,22.104,22.17,21.707,21.717,1925963,0
2006-12-26,21.698,22.005,21.201,21.415,3054794,0
2006-12-27,21.415,21.958,21.33,21.939,2753715,0
2006-12-28,21.921,22.024,21.634,21.755,3321775,0
2006-12-29,21.608,21.904,21.349,21.44,3080377,0
2007-01-03,21.107,21.134,20.001,20.257,7903284,0
2007-01-04,19.955,20.416,19.744,20.067,8565462,0
2007-01-05,20.211,20.424,19.881,20.241,4915195,0
2007-01-08,20.453,20.667,20.039,20.095,5766172,0
2007-01-09,19.862,20.667,19.763,20.381,6876572,0
2007-01-10,20.211,20.676,20.067,20.371,5547597,0
2007-01-11,20.267,21.322,20.221,20.5,6662253,0
2007-01-12,20.647,21.561,20.647,21.478,4954159,0
2007-01-16,21.387,21.727,20.998,21.284,4170695,0
2007-01-17,21.265,21.617,21.107,21.228,3832961,0
2007-01-18,21.322,21.599,20.875,20.979,3815078,0
2007-01-19,21.107,21.855,21.025,21.79,3872356,0
2007-01-22,21.894,22.271,21.818,21.93,5717977,0
2007-01-23,21.93,22.595,21.93,22.28,4339821,0
2007-01-24,22.216,22.391,21.837,22.113,4400407,0
2007-01-25,22.041,22.05,21.228,21.431,3737686,0
2007-01-26,21.627,21.818,21.368,21.423,2947421,0
2007-01-29,21.349,21.874,21.349,21.679,2825092,0
2007-01-30,21.634,22.408,21.634,22.309,3759115,0
2007-01-31,22.309,22.669,21.921,22.29,4698041,0
2007-02-01,22.364,22.826,22.05,22.242,6132491,0
2007-02-02,22.319,22.669,21.958,22.428,4555356,0
2007-02-05,22.623,22.974,22.418,22.428,3902170,0
2007-02-06,22.484,22.529,21.764,22.077,4549437,0
2007-02-07,22.113,22.299,21.67,21.874,5025902,0
2007-02-08,21.8,22.024,21.312,21.837,5058417,0
2007-02-09,21.921,22.014,21.47,21.627,3329522,0
2007-02-12,21.46,21.552,21.265,21.44,3786505,0
2007-02-13,21.533,21.782,21.514,21.617,2552608,0
2007-02-14,21.627,21.884,21.488,21.617,2987329,0
2007-02-15,21.488,21.581,21.284,21.415,2731601,0
2007-02-16,21.44,21.773,21.44,21.679,2510756,0
2007-02-20,21.46,21.478,21.017,21.423,3781017,0
2007-02-21,21.387,21.818,21.312,21.707,3200220,0
2007-02-22,21.707,21.958,21.294,21.717,5710759,0
2007-02-23,21.698,21.894,21.571,21.689,4073207,0
2007-02-26,21.904,22.346,20.858,22.16,5045519,0
2007-02-27,21.431,21.828,21.025,21.107,7156134,0
2007-02-28,21.044,21.062,20.434,20.574,6940390,0
2007-03-01,20.434,20.722,19.955,20.546,7534294,0
2007-03-02,20.491,20.546,19.963,20.102,5304767,0
2007-03-05,19.9,20.129,19.734,19.744,4390275,0
2007-03-06,19.842,20.325,19.788,20.165,5082371,0
2007-03-07,20.112,20.849,20.001,20.518,5806601,0
2007-03-08,20.712,20.83,20.353,20.564,4104579,0
2007-03-09,20.722,20.722,20.249,20.471,3725380,0
2007-03-12,20.267,20.481,20.155,20.343,4212001,0
2007-03-13,20.424,20.424,19.89,19.937,4972293,0
2007-03-14,19.872,20.102,19.502,19.797,6842095,0
2007-03-15,19.788,20.241,19.669,19.947,3887316,0
2007-03-16,19.937,20.155,19.781,19.862,3165955,0
2007-03-19,20.165,20.803,20.165,20.555,4761711,0
2007-03-20,20.647,20.731,20.12,20.343,4495279,0
2007-03-21,20.453,21.044,20.353,20.904,4427218,0
2007-03-22,21.117,21.571,21.044,21.44,4195974,0
2007-03-23,21.47,21.79,21.246,21.368,3143210,0
2007-03-26,21.496,21.874,21.246,21.837,2971124,0
2007-03-27,21.727,21.746,21.33,21.488,3318277,0
2007-03-28,21.652,21.689,20.894,21.017,4816935,0
2007-03-29,20.75,21.125,20.564,20.858,5694002,0
2007-03-30,20.969,21.08,20.574,20.712,3472164,0
2007-04-02,20.574,20.867,20.5,20.84,4645133,0
2007-04-03,20.759,20.769,20.462,20.703,3570097,0
2007-04-04,20.685,20.741,20.491,20.601,3452400,0
2007-04-05,20.667,21.294,20.583,21.191,3952689,0
2007-04-09,21.107,21.431,20.914,20.969,4029628,0
2007-04-10,20.932,21.265,20.885,21.125,3106706,0
2007-04-11,21.182,21.717,21.062,21.571,5665997,0
2007-04-12,21.599,22.437,21.599,22.354,8026523,0
2007-04-13,22.437,22.512,22.142,22.346,3017522,0
2007-04-16,22.623,22.955,22.484,22.926,4783972,0
2007-04-17,22.964,23.009,22.29,22.337,3690927,0
2007-04-18,22.216,22.466,22.104,22.337,3058980,0
2007-04-19,22.005,22.17,21.874,21.995,2708436,0
2007-04-20,22.189,22.456,22.024,22.437,3078432,0
2007-04-23,22.437,22.641,22.216,22.309,1959738,0
2007-04-24,22.328,22.391,22.024,22.337,3113545,0
2007-04-25,22.539,23.099,22.456,22.872,3124321,0
2007-04-26,22.76,23.055,22.484,22.89,2970707,0
2007-04-27,22.946,23.156,22.576,23.109,3053741,0
2007-04-30,23.083,23.387,22.502,22.512,3815159,0
2007-05-01,22.512,22.769,22.216,22.595,5015206,0
2007-05-02,22.521,22.76,22.337,22.576,3625649,0
2007-05-03,23.001,24.136,22.641,23.924,6478406,0
2007-05-04,23.944,24.219,23.498,23.619,4493157,0
2007-05-07,23.594,23.656,23.333,23.435,2519205,0
2007-05-08,23.333,23.86,23.099,23.672,4212571,0
2007-05-09,23.526,23.831,23.342,23.776,2701512,0
2007-05-10,23.776,23.811,22.926,22.983,4167902,0
2007-05-11,23.109,23.611,22.908,23.536,2569284,0
2007-05-14,23.444,23.794,23.387,23.594,4141318,0
2007-05-15,23.664,23.998,23.425,23.729,3392264,0
2007-05-16,23.785,23.811,23.35,23.629,3042447,0
2007-05-17,23.619,24.345,23.444,24.219,3950340,0
2007-05-18,24.228,24.745,24.183,24.506,3180047,0
2007-05-21,24.653,25.014,24.375,24.662,2171973,0
2007-05-22,24.745,25.059,24.55,24.773,4071350,0
2007-05-23,24.81,25.216,24.698,24.716,3204964,0
2007-05-24,24.716,24.958,23.916,24.136,4042278,0
2007-05-25,24.273,24.68,24.236,24.402,2192620,0
2007-05-29,24.273,24.43,24.079,24.21,2707724,0
2007-05-30,24.054,24.55,23.924,24.477,2929761,0
2007-05-31,24.421,24.522,24.097,24.382,3263032,0
2007-06-01,24.44,24.45,24.154,24.321,2548988,0
2007-06-04,24.2,24.83,24.183,24.671,4185790,0
2007-06-05,24.522,24.968,24.46,24.858,3184758,0
2007-06-06,24.867,24.884,24.43,24.56,3298998,0
2007-06-07,24.487,24.635,23.906,23.971,3310574,0
2007-06-08,23.749,24.107,23.565,23.952,3736477,0
2007-06-11,23.998,24.46,23.906,24.328,2134872,0
2007-06-12,24.063,24.541,23.934,24.116,3161119,0
2007-06-13,24.265,24.922,24.21,24.753,2928005,0
2007-06-14,24.753,25.372,24.735,25.131,3230599,0
2007-06-15,25.41,25.474,25.103,25.243,3789808,0
2007-06-18,25.243,25.316,24.839,24.902,3948094,0
2007-06-19,24.782,25.353,24.599,24.995,3368094,0
2007-06-20,25.094,25.251,24.506,24.57,2932096,0
2007-06-21,24.716,25.131,24.58,25.103,2624511,0
2007-06-22,25.004,25.53,24.922,25.53,9084402,0
2007-06-25,25.381,25.381,24.635,24.83,4597536,0
2007-06-26,24.995,25.014,24.116,24.311,4010221,0
2007-06-27,24.097,24.884,23.804,24.83,3486991,0
2007-06-28,24.922,25.123,24.054,24.136,4102102,0
2007-06-29,24.273,24.922,24.026,24.191,5703455,0
2007-07-02,24.265,24.44,23.758,23.897,6279360,0
2007-07-03,23.906,24.044,23.672,23.811,1909313,0
2007-07-05,23.924,23.998,22.836,23.233,6949749,0
2007-07-06,23.369,23.69,22.955,23.555,3740495,0
2007-07-09,23.425,23.672,23.185,23.369,3093912,0
2007-07-10,23.359,23.897,23.138,23.584,5429176,0
2007-07-11,23.324,23.416,23.001,23.156,4740058,0
2007-07-12,23.342,23.575,22.926,23.213,4770373,0
2007-07-13,23.001,23.314,22.845,23.109,4535961,0
2007-07-16,23.029,23.166,22.89,23.055,4869355,0
2007-07-17,23.213,23.435,22.741,22.751,3258189,0
2007-07-18,22.769,23.233,22.576,23.204,4188084,0
2007-07-19,23.387,23.888,23.268,23.776,4849857,0
2007-07-20,23.84,24.089,23.575,23.758,3632854,0
2007-07-23,24.116,24.154,23.287,23.498,3817720,0
2007-07-24,23.268,23.47,22.76,22.908,5024945,0
2007-07-25,23.047,23.073,21.976,22.418,7486259,0
2007-07-26,22.16,22.428,21.45,21.8,5509814,0
2007-07-27,21.828,22.113,21.07,21.228,6155588,0
2007-07-30,21.322,21.542,20.75,21.274,5867214,0
2007-07-31,21.45,21.846,21.134,21.134,5305229,0
2007-08-01,21.182,21.44,20.296,20.619,7529764,0
2007-08-02,21.062,21.59,20.564,21.017,9343532,0
2007-08-03,20.998,21.228,19.89,19.991,6941919,0
2007-08-06,20.067,20.146,19.187,20.12,7866707,0
2007-08-07,20.095,21.144,19.955,20.694,8991139,0
2007-08-08,20.676,20.923,20.241,20.694,9354210,0
2007-08-09,19.833,20.491,19.622,19.744,7263614,0
2007-08-10,19.612,20.821,19.347,20.638,5997813,0
2007-08-13,21.017,21.44,20.914,20.923,4645655,0
2007-08-14,20.821,21.117,20.5,20.722,3625305,0
2007-08-15,20.875,20.96,20.155,20.241,4113904,0
2007-08-16,20.019,20.508,19.493,20.249,6116090,0
2007-08-17,20.399,20.849,20.075,20.471,3853505,0
2007-08-20,20.361,20.424,19.744,20.184,4294953,0
2007-08-21,19.955,20.315,19.475,19.502,4229419,0
2007-08-22,19.715,19.715,19.383,19.447,4320818,0
2007-08-23,19.466,19.715,19.383,19.577,4063506,0
2007-08-24,19.622,20.102,19.567,20.001,3779246,0
2007-08-27,19.937,20.019,19.548,19.678,3282866,0
2007-08-28,19.521,19.678,19.243,19.27,2609709,0
2007-08-29,19.401,19.982,19.29,19.862,2947609,0
2007-08-30,19.669,19.852,19.548,19.824,2905139,0
2007-08-31,20.029,20.315,19.797,19.814,3881624,0
2007-09-04,19.89,20.779,19.824,20.555,3422872,0
2007-09-05,20.305,20.305,19.862,20.102,4439445,0
2007-09-06,20.257,20.471,20.102,20.249,3493774,0
2007-09-07,20.574,20.574,19.963,20.257,3104806,0
2007-09-10,20.305,20.508,20.029,20.424,3854750,0
2007-09-11,20.528,21.201,20.443,21.107,5472060,0
2007-09-12,20.942,21.237,20.858,21.062,4409299,0
2007-09-13,21.182,21.274,20.564,20.574,3916155,0
2007-09-14,20.555,20.84,20.416,20.731,2395707,0
2007-09-17,20.676,20.812,20.333,20.453,2847345,0
2007-09-18,20.555,20.858,20.194,20.83,3671306,0
2007-09-19,20.769,21.134,20.741,20.858,4145978,0
2007-09-20,20.858,21.044,20.619,20.769,3384824,0
2007-09-21,20.794,21.044,20.712,20.969,4280135,0
2007-09-24,21.017,21.21,20.785,21.107,3905651,0
2007-09-25,20.998,21.163,20.564,21.163,4640526,0
2007-09-26,21.08,21.322,20.518,20.794,3374269,0
2007-09-27,20.951,21.08,20.703,21.008,2474548,0
2007-09-28,21.107,21.219,20.676,20.83,2838809,0
2007-10-01,20.96,21.228,20.914,21.21,3139353,0
2007-10-02,21.255,21.431,20.942,21.395,3700144,0
2007-10-03,21.368,21.368,20.769,20.83,3600900,0
2007-10-04,20.785,20.988,20.592,20.685,3268148,0
2007-10-05,20.592,20.592,20.165,20.315,4711680,0
2007-10-08,20.165,20.165,19.706,19.852,3249401,0
2007-10-09,19.763,20.381,19.744,20.381,4180707,0
2007-10-10,20.315,20.424,20.029,20.343,4200444,0
2007-10-11,20.399,20.712,20.01,20.241,3784198,0
2007-10-12,20.39,20.399,19.972,20.039,3089151,0
2007-10-15,20.067,20.371,19.872,19.972,2652792,0
2007-10-16,20.085,20.286,19.862,20.194,2513002,0
2007-10-17,20.204,20.325,19.963,20.231,2892532,0
2007-10-18,20.175,20.453,20.085,20.416,2609749,0
2007-10-19,20.371,20.424,19.475,19.475,4853425,0
2007-10-22,19.337,19.678,19.243,19.447,3674491,0
2007-10-23,19.466,19.603,19.356,19.373,4097596,0
2007-10-24,19.356,19.373,18.745,18.939,5820513,0
2007-10-25,19.143,19.153,18.32,18.543,5210220,0
2007-10-26,18.735,18.939,18.073,18.128,5218580,0
2007-10-29,18.273,18.413,17.978,18.191,4077660,0
2007-10-30,18.092,18.101,17.701,17.721,4137442,0
2007-10-31,17.749,18.626,17.749,18.405,6349901,0
2007-11-01,18.359,18.818,18.311,18.46,8690952,0
2007-11-02,18.735,19.233,18.32,19.196,5627413,0
2007-11-05,19.196,19.456,19.032,19.153,6280700,0
2007-11-06,19.196,19.337,19.014,19.3,4551993,0
2007-11-07,19.27,19.466,19.106,19.143,6283926,0
2007-11-08,19.116,19.401,18.725,19.143,4178103,0
2007-11-09,18.754,19.347,18.587,19.004,3303522,0
2007-11-12,18.811,18.865,18.368,18.386,4175981,0
2007-11-13,18.349,18.846,18.21,18.811,4139214,0
2007-11-14,18.533,19.41,18.46,18.958,5015873,0
2007-11-15,19.134,19.337,18.46,18.663,3666627,0
2007-11-16,18.774,18.792,18.33,18.489,4365998,0
2007-11-19,18.386,18.479,17.869,18.073,3651583,0
2007-11-20,18.054,18.33,17.795,18.128,3249534,0
2007-11-21,17.996,17.996,17.519,17.519,4459703,0
2007-11-23,17.572,18.064,17.51,17.869,1101169,0
2007-11-26,17.869,18.137,17.353,17.362,2463379,0
2007-11-27,17.371,17.547,17.02,17.249,3235022,0
2007-11-28,17.362,17.444,17.056,17.223,3100702,0
2007-11-29,17.249,17.519,17.141,17.473,3056581,0
2007-11-30,17.537,17.537,17.287,17.398,2939436,0
2007-12-03,17.232,17.599,17.223,17.434,2772222,0
2007-12-04,17.223,17.59,17.223,17.59,3864327,0
2007-12-05,17.683,18.083,17.407,17.878,4659389,0
2007-12-06,17.897,18.395,17.73,18.339,2524152,0
2007-12-07,18.359,18.543,18.238,18.498,2601717,0
2007-12-10,18.725,18.818,18.386,18.525,3208909,0
2007-12-11,18.673,18.784,18.128,18.165,2401363,0
2007-12-12,18.489,18.607,18.33,18.561,4035986,0
2007-12-13,18.626,18.663,18.292,18.653,3575294,0
2007-12-14,18.413,18.515,18.238,18.33,3004991,0
2007-12-17,18.146,18.238,17.638,17.646,2718213,0
2007-12-18,17.786,18.101,17.609,17.969,2310680,0
2007-12-19,17.776,17.996,17.581,17.618,2876973,0
2007-12-20,17.674,18.092,17.547,18.092,2544350,0
2007-12-21,18.422,18.525,17.978,18.292,8784642,0
2007-12-24,18.165,18.489,18.165,18.395,1023082,0
2007-12-26,18.368,18.442,18.201,18.311,1373295,0
2007-12-27,18.201,18.292,17.996,18.165,2003939,0
2007-12-28,18.174,18.292,18.054,18.21,1948064,0
2007-12-31,18.21,18.292,17.959,18.015,2019541,0
2008-01-02,18.092,19.171,18.092,19.134,5390516,0
2008-01-03,19.401,19.529,18.949,19.004,3891826,0
2008-01-04,18.911,18.911,18.386,18.405,2384955,0
2008-01-07,18.552,18.552,17.832,18.035,2759825,0
2008-01-08,18.21,18.479,17.547,17.581,3149914,0
2008-01-09,17.795,17.804,17.249,17.674,3278933,0
2008-01-10,17.389,17.701,17.056,17.51,5120604,0
2008-01-11,17.389,18.339,17.326,17.906,4874392,0
2008-01-14,18.219,19.124,18.219,18.994,4129848,0
2008-01-15,18.818,18.892,18.479,18.525,5658702,0
2008-01-16,18.451,18.515,17.804,17.906,5167316,0
2008-01-17,17.959,18.146,17.249,17.316,4542193,0
2008-01-18,17.104,17.398,16.523,17.189,4738783,0
2008-01-22,16.383,17.076,16.28,16.899,4435504,0
2008-01-23,16.558,17.085,16.06,17.056,4846836,0
2008-01-24,17.039,17.664,16.983,17.463,4778040,0
2008-01-25,17.59,18.282,17.51,17.664,7780647,0
2008-01-28,17.795,17.859,17.353,17.832,2999011,0
2008-01-29,17.996,18.507,17.804,18.432,4022320,0
2008-01-30,18.359,18.422,17.906,17.933,3108804,0
2008-01-31,17.768,18.644,17.389,18.644,6227593,0
2008-02-01,18.498,18.855,18.092,18.663,5211983,0
2008-02-04,19.363,20.01,19.143,19.89,5176367,0
2008-02-05,19.632,19.763,19.206,19.206,4593712,0
2008-02-06,19.438,19.502,18.359,18.377,5567780,0
2008-02-07,18.238,19.824,18.146,19.781,7562720,0
2008-02-08,19.697,20.075,19.548,19.781,4570849,0
2008-02-11,19.781,20.471,19.586,20.39,3991611,0
2008-02-12,20.453,20.914,20.146,20.249,5229598,0
2008-02-13,20.481,21.496,20.333,21.405,8743813,0
2008-02-14,21.44,22.095,20.462,20.769,8829174,0
2008-02-15,21.182,21.322,20.325,20.676,5750635,0
2008-02-19,21.017,22.077,21.017,21.755,7992974,0
2008-02-20,21.599,22.261,21.514,22.189,6940385,0
2008-02-21,22.005,22.122,20.998,21.153,4682498,0
2008-02-22,21.219,21.34,20.741,21.201,4014488,0
2008-02-25,21.125,22.299,21.107,22.29,6329874,0
2008-02-26,22.242,22.632,21.874,22.585,4453020,0
2008-02-27,22.613,22.704,22.216,22.446,4914996,0
2008-02-28,22.28,23.314,22.198,23.166,5472592,0
2008-02-29,22.89,22.926,21.736,21.904,3946591,0
2008-03-03,21.828,22.122,21.153,21.496,5053914,0
2008-03-04,21.45,21.552,20.508,21.134,6252593,0
2008-03-05,21.284,21.727,21.182,21.707,5839595,0
2008-03-06,21.67,22.032,21.431,21.46,4172910,0
2008-03-07,21.21,21.488,20.546,20.858,5123908,0
2008-03-10,20.803,20.969,20.231,20.555,4088178,0
2008-03-11,20.849,21.228,20.564,20.998,3794447,0
2008-03-12,21.107,21.312,20.75,20.904,4201360,0
2008-03-13,20.381,21.415,20.361,21.303,5094200,0
2008-03-14,21.33,21.423,20.408,21.044,4951283,0
2008-03-17,20.676,21.163,20.315,20.343,7790797,0
2008-03-18,20.546,21.246,20.546,21.228,3650553,0
2008-03-19,20.951,21.265,20.249,20.249,4492373,0
2008-03-20,20.095,20.424,19.715,20.165,4149684,0
2008-03-24,20.165,21.405,20.112,21.284,5800228,0
2008-03-25,21.33,22.613,21.054,22.502,6705466,0
2008-03-26,22.428,23.268,22.328,23.055,4821006,0
2008-03-27,23.47,23.979,23.306,23.369,5828258,0
2008-03-28,23.35,24.345,23.083,23.906,7227369,0
2008-03-31,23.944,24.228,23.604,24.164,4870105,0
2008-04-01,24.21,24.531,23.729,24.531,4716019,0
2008-04-02,24.615,24.81,24.301,24.531,5745340,0
2008-04-03,24.55,25.197,24.311,24.671,8381686,0
2008-04-04,25.042,25.844,24.671,25.559,5645469,0
2008-04-07,25.778,25.89,24.671,24.912,5569682,0
2008-04-08,24.635,25.131,24.516,25.051,3744850,0
2008-04-09,25.27,25.835,25.094,25.401,3079753,0
2008-04-10,25.27,25.686,25.113,25.289,3606868,0
2008-04-11,25.159,25.234,24.522,24.635,4609398,0
2008-04-14,24.589,25.52,24.522,25.316,3886402,0
2008-04-15,25.437,25.676,25.123,25.464,3415045,0
2008-04-16,25.437,26.239,25.177,26.23,4007558,0
2008-04-17,26.239,26.572,26.037,26.406,4574870,0
2008-04-18,26.341,27.413,26.23,27.283,4203938,0
2008-04-21,27.163,27.423,26.483,27.2,3456432,0
2008-04-22,27.07,27.828,26.904,27.2,5630555,0
2008-04-23,27.108,27.458,26.543,26.895,3855501,0
2008-04-24,26.85,26.85,25.788,26.203,2936763,0
2008-04-25,26.212,27.135,26.176,27.052,3859458,0
2008-04-28,27.089,27.173,26.406,26.553,2810876,0
2008-04-29,26.377,26.397,25.54,25.568,2611379,0
2008-04-30,25.62,26.037,25.464,25.788,2991763,0
2008-05-01,25.639,25.908,24.858,25.788,4361174,0
2008-05-02,26.277,27.551,25.474,27.227,6106279,0
2008-05-05,27.488,28.151,27.181,28.04,3959704,0
2008-05-06,27.957,29.075,27.957,28.889,6524578,0
2008-05-07,28.87,29.075,28.243,28.438,1782320,0
2008-05-08,28.309,29.497,28.105,29.488,4668264,0
2008-05-09,29.432,29.515,28.77,29.424,3109904,0
2008-05-12,29.351,29.424,28.4,28.898,4329546,0
2008-05-13,28.99,29.857,28.814,29.627,5844186,0
2008-05-14,29.627,30.17,29.305,29.324,4034132,0
2008-05-15,29.451,30.079,29.174,29.969,4036280,0
2008-05-16,30.264,30.808,30.189,30.808,4259958,0
2008-05-19,30.864,30.874,30.108,30.292,4293129,0
2008-05-20,30.412,31.021,30.162,31.021,3574043,0
2008-05-21,31.121,31.52,30.162,30.245,4444979,0
2008-05-22,30.108,30.385,29.212,29.48,4414938,0
2008-05-23,29.515,29.922,28.695,28.87,3603688,0
2008-05-27,28.852,29.222,28.336,28.639,3697159,0
2008-05-28,28.51,29.488,28.41,29.488,4659581,0
2008-05-29,29.269,29.488,28.197,28.328,3535933,0
2008-05-30,28.354,29.12,28.354,29.056,5999639,0
2008-06-02,28.889,29.747,28.842,29.36,5614228,0
2008-06-03,29.379,30.143,29.103,29.315,6067775,0
2008-06-04,29.278,29.884,29.093,29.165,3047381,0
2008-06-05,29.351,31.224,29.222,31.112,6844079,0
2008-06-06,31.011,31.418,30.034,30.069,4623288,0
2008-06-09,30.264,30.956,29.96,30.755,2551559,0
2008-06-10,30.449,30.542,28.973,29.775,6882718,0
2008-06-11,29.867,31.76,29.867,31.316,6828354,0
2008-06-12,31.177,31.205,30.348,30.468,4917298,0
2008-06-13,30.808,31.168,30.117,30.486,3856577,0
2008-06-16,30.551,30.587,30.136,30.321,4585601,0
2008-06-17,30.321,31.464,30.254,31.464,4527268,0
2008-06-18,30.836,31.381,30.643,31.307,3073937,0
2008-06-19,31.566,32.324,31.381,31.778,5662889,0
2008-06-20,31.916,32.462,31.796,31.851,6120443,0
2008-06-23,31.842,33.412,31.613,33.412,4276866,0
2008-06-24,33.458,33.458,32.829,33.08,5557175,0
2008-06-25,32.967,33.458,31.916,32.921,5557280,0
2008-06-26,32.877,33.506,32.583,33.06,3984846,0
2008-06-27,33.191,33.32,32.564,32.976,6557153,0
2008-06-30,33.134,33.599,32.538,33.348,4073958,0
2008-07-01,33.023,33.59,32.528,33.247,5055085,0
2008-07-02,33.247,34.566,32.25,32.25,6085870,0
2008-07-03,32.472,32.518,31.326,31.548,2388110,0
2008-07-07,31.288,31.51,30.274,30.726,4058491,0
2008-07-08,30.449,30.661,29.212,29.932,6469788,0
2008-07-09,30.043,30.709,29.406,29.488,3472097,0
2008-07-10,29.803,30.569,29.028,30.569,3370236,0
2008-07-11,30.542,31.094,29.997,30.494,3366229,0
2008-07-14,30.716,31.474,30.504,31.288,3037693,0
2008-07-15,31.336,31.336,29.867,30.264,3396513,0
2008-07-16,30.616,30.616,29.324,29.876,3405514,0
2008-07-17,30.034,30.477,27.236,28.04,6564560,0
2008-07-18,29.157,29.259,28.483,28.944,5139752,0
2008-07-21,29.278,30.341,28.518,30.321,3483650,0
2008-07-22,30.079,30.468,28.861,29.14,4031800,0
2008-07-23,28.908,29.295,27.423,27.632,5000881,0
2008-07-24,27.782,28.151,26.185,26.746,5688630,0
2008-07-25,26.988,27.375,26.341,27.089,3119661,0
2008-07-28,26.932,27.753,26.904,27.007,2647476,0
2008-07-29,26.895,27.098,25.604,25.797,5404938,0
2008-07-30,25.596,27.718,25.549,27.718,4352398,0
2008-07-31,27.338,27.505,25.952,26.23,5096881,0
2008-08-01,26.618,28.012,26.23,26.582,5525593,0
2008-08-04,26.673,27.017,24.146,24.531,6739246,0
2008-08-05,24.45,24.58,22.484,22.863,10876877,0
2008-08-06,22.863,24.375,22.484,24.375,6144531,0
2008-08-07,24.345,24.735,23.297,23.342,5235631,0
2008-08-08,23.233,24.154,22.242,22.983,4044833,0
2008-08-11,23.055,24.071,22.836,23.998,7101334,0
2008-08-12,24.236,24.877,24.044,24.246,7631073,0
2008-08-13,24.608,25.004,24.079,24.93,5074988,0
2008-08-14,24.82,24.893,23.86,24.365,4850984,0
2008-08-15,24.246,24.46,23.565,24.136,4680723,0
2008-08-18,24.173,24.55,23.565,23.664,3417830,0
2008-08-19,23.555,24.506,23.536,24.365,4367195,0
2008-08-20,24.56,25.587,24.477,25.484,3881040,0
2008-08-21,25.89,26.406,25.743,25.972,4286029,0
2008-08-22,25.788,25.952,25.051,25.391,2709624,0
2008-08-25,25.694,25.788,25.177,25.596,4188489,0
2008-08-26,25.743,27.264,25.743,27.227,6333819,0
2008-08-27,27.92,28.205,27.017,27.273,4113054,0
2008-08-28,27.689,28.114,25.98,26.435,4847585,0
2008-08-29,26.683,26.979,26.037,26.23,2544257,0
2008-09-02,25.324,25.596,23.241,23.287,7011245,0
2008-09-03,23.241,23.681,21.773,22.104,8768396,0
2008-09-04,22.024,22.391,21.182,21.736,5433115,0
2008-09-05,21.33,21.689,20.703,21.542,6416493,0
2008-09-08,21.782,22.05,20.491,20.741,5023370,0
2008-09-09,20.546,20.712,19.392,19.557,7809144,0
2008-09-10,19.734,20.592,19.466,20.371,5506980,0
2008-09-11,19.991,20.491,19.383,20.095,5957529,0
2008-09-12,19.947,21.284,19.754,20.722,5218027,0
2008-09-15,19.383,19.881,18.533,18.653,6010169,0
2008-09-16,17.859,19.456,17.618,19.392,8339952,0
2008-09-17,19.196,19.909,18.247,18.265,6717522,0
2008-09-18,18.949,20.333,18.413,19.982,6682729,0
2008-09-19,21.8,21.93,20.712,21.818,5230435,0
2008-09-22,21.431,22.207,21.117,21.524,4113728,0
2008-09-23,21.117,21.134,18.597,18.846,7001771,0
2008-09-24,19.134,19.475,18.644,18.764,3854915,0
2008-09-25,19.143,19.319,18.561,19.206,3908962,0
2008-09-26,18.784,19.153,18.256,19.106,4526700,0
2008-09-29,18.359,18.489,16.477,16.853,3989492,0
2008-09-30,17.414,18.479,17.269,18.479,4894138,0
2008-10-01,18.006,18.128,16.881,17.353,4668286,0
2008-10-02,17.151,17.151,14.693,14.943,6800446,0
2008-10-03,14.729,16.099,14.6,14.767,4889775,0
2008-10-06,14.37,14.408,11.982,13.687,9341343,0
2008-10-07,13.947,14.095,12.128,12.367,7239311,0
2008-10-08,11.833,13.722,11.399,12.95,8680358,0
2008-10-09,13.199,13.623,11.639,11.722,6529631,0
2008-10-10,11.149,11.48,9.596,10.816,10030786,0
2008-10-13,11.629,13.034,11.5,12.998,5844689,0
2008-10-14,13.447,14.114,12.259,12.792,7602947,0
2008-10-15,12.12,12.295,10.678,10.762,5886611,0
2008-10-16,11.538,11.629,10.208,11.582,7447951,0
2008-10-17,11.233,12.421,10.826,11.315,5948546,0
2008-10-20,11.766,12.505,11.591,12.367,5914620,0
2008-10-21,12.055,12.839,11.776,12.128,4816759,0
2008-10-22,11.629,11.814,10.237,10.651,7012594,0
2008-10-23,10.871,11.122,9.692,10.403,8233925,0
2008-10-24,9.692,10.605,9.3414,10.346,7007929,0
2008-10-27,10.08,10.725,9.711,9.764,4163684,0
2008-10-28,10.257,10.66,9.36,10.613,5344525,0
2008-10-29,10.613,11.868,10.457,11.373,4381974,0
2008-10-30,12.12,12.607,11.409,12.468,4774102,0
2008-10-31,12.468,12.683,11.49,12.25,4989427,0
2008-11-03,11.851,12.027,11.462,11.658,4156646,0
2008-11-04,11.982,12.578,11.878,12.477,5497627,0
2008-11-05,12.193,12.303,11.62,11.668,4530538,0
2008-11-06,11.518,11.564,10.179,10.292,4532125,0
2008-11-07,10.431,10.687,10.118,10.568,4204729,0
2008-11-10,11.012,11.177,10.678,10.993,4207309,0
2008-11-11,10.66,10.88,10.228,10.668,4489322,0
2008-11-12,10.337,10.541,9.737,9.764,3605624,0
2008-11-13,9.875,10.806,9.2298,10.806,5801156,0
2008-11-14,10.521,11.261,10.189,10.651,5109629,0
2008-11-17,10.587,11.306,10.208,10.918,5696759,0
2008-11-18,10.779,11.114,10.247,10.816,5746791,0
2008-11-19,10.725,10.816,9.596,9.673,5422867,0
2008-11-20,9.4601,9.525,8.1037,8.122,6033451,0
2008-11-21,8.4544,9.1828,8.159,9.1828,6511953,0
2008-11-24,9.616,10.568,9.4051,10.284,6191721,0
2008-11-25,10.337,10.449,9.921,10.375,6156497,0
2008-11-26,10.153,11.343,10.061,11.324,3260517,0
2008-11-28,11.279,11.582,10.918,11.528,2064229,0
2008-12-01,11.167,11.167,8.962,8.9712,8246408,0
2008-12-02,9.1192,9.645,8.7129,9.535,8556755,0
2008-12-03,9.2385,9.875,9.0452,9.821,5724710,0
2008-12-04,9.561,9.783,8.4821,8.7406,5620600,0
2008-12-05,8.3159,8.9438,7.9746,8.8976,4718904,0
2008-12-08,9.3688,9.737,9.1653,9.4601,4623014,0
2008-12-09,9.313,10.466,9.2385,9.949,5990983,0
2008-12-10,10.169,10.816,9.969,10.474,5052015,0
2008-12-11,10.395,10.928,10.071,10.247,5865940,0
2008-12-12,9.616,10.366,9.1923,10.169,7182396,0
2008-12-15,10.395,10.993,10.179,10.346,4443088,0
2008-12-16,10.678,10.937,10.237,10.779,4640750,0
2008-12-17,10.651,11.261,10.449,10.993,5012553,0
2008-12-18,11.197,11.215,9.561,9.645,5800854,0
2008-12-19,9.654,10.043,9.596,9.755,9064274,0
2008-12-22,9.829,10.118,9.433,9.645,4635643,0
2008-12-23,9.849,9.893,9.525,9.654,3004430,0
2008-12-24,9.606,9.711,9.425,9.654,739648,0
2008-12-26,9.737,10.006,9.626,9.998,944846,0
2008-12-29,10.127,10.346,10.024,10.228,2575193,0
2008-12-30,10.292,10.413,9.988,10.385,1889642,0
2008-12-31,10.31,10.789,10.153,10.622,2258275,0
2009-01-02,10.577,11.712,10.511,11.61,5127490,0
2009-01-05,11.591,12.412,11.462,11.915,6420987,0
2009-01-06,12.12,12.458,11.629,11.74,6325609,0
2009-01-07,11.703,11.703,10.835,11.343,5300374,0
2009-01-08,11.177,11.712,10.928,11.678,4923306,0
2009-01-09,11.712,11.74,10.687,10.845,3731522,0
2009-01-12,10.549,10.549,9.902,10.043,6052145,0
2009-01-13,10.053,10.44,9.829,10.274,5114612,0
2009-01-14,9.969,9.969,9.3219,9.425,6588251,0
2009-01-15,9.425,9.569,8.9251,9.535,8865758,0
2009-01-16,9.746,9.811,9.2298,9.3688,7795722,0
2009-01-20,9.1828,9.2385,8.639,8.6483,9092656,0
2009-01-21,8.8051,9.673,8.5837,9.645,8042345,0
2009-01-22,9.3219,9.4051,8.6483,8.8236,6758716,0
2009-01-23,8.7129,9.645,8.593,9.3688,6168065,0
2009-01-26,9.506,9.829,9.2849,9.525,4520387,0
2009-01-27,9.645,9.746,9.0909,9.4869,4807355,0
2009-01-28,9.711,9.865,9.525,9.755,4470093,0
2009-01-29,9.543,9.635,9.0827,9.1923,4713992,0
2009-01-30,9.3414,9.425,8.7497,8.8236,4714782,0
2009-02-02,8.8236,8.8606,8.4174,8.5373,4962417,0
2009-02-03,8.4732,8.7129,8.2607,8.6114,6336691,0
2009-02-04,8.6668,8.8606,8.1776,8.4452,8495303,0
2009-02-05,8.3807,8.8789,8.0389,8.8142,5731847,0
2009-02-06,8.7777,9.2935,8.593,9.1923,4844699,0
2009-02-09,9.635,9.883,9.36,9.569,7809815,0
2009-02-10,9.552,9.811,8.9066,8.9805,8878764,0
2009-02-11,9.0634,9.515,8.7777,9.1567,8181991,0
2009-02-12,8.6298,8.8699,8.1686,8.5837,13619916,0
2009-02-13,8.5373,9.1923,8.5373,8.7868,9502241,0
2009-02-17,8.5373,8.639,8.1776,8.2052,7696501,0
2009-02-18,8.2146,8.3068,7.6421,7.9284,9068157,0
2009-02-19,8.0483,8.3532,7.9378,8.0114,5722209,0
2009-02-20,7.7713,8.2236,7.6792,7.9746,8904228,0
2009-02-23,8.1127,8.325,7.4024,7.4482,6206862,0
2009-02-24,7.5683,8.0021,7.3376,7.8915,8279903,0
2009-02-25,7.9284,8.2329,7.716,7.8915,6765727,0
2009-02-26,8.1406,8.2607,7.9099,7.9652,7253092,0
2009-02-27,7.7068,8.2883,7.5775,7.9284,7776970,0
2009-03-02,7.6697,7.9927,7.0515,7.1436,8886794,0
2009-03-03,7.4024,7.5683,7.0424,7.0701,11262502,0
2009-03-04,7.1991,7.8638,7.1991,7.6146,9845003,0
2009-03-05,7.4024,7.7899,7.1252,7.2454,5748850,0
2009-03-06,7.3467,7.6792,6.9133,7.1991,5987796,0
2009-03-09,7.0701,7.8085,7.0331,7.4391,4693113,0
2009-03-10,7.55,8.1498,7.55,7.9284,7171808,0
2009-03-11,8.0299,8.2607,7.7899,8.0021,4015207,0
2009-03-12,8.0207,8.3989,7.753,8.3532,5669918,0
2009-03-13,8.3989,8.6206,7.8728,8.0483,3969510,0
2009-03-16,8.0483,8.639,7.9378,8.4174,7485638,0
2009-03-17,8.4266,8.8976,8.2607,8.8789,4735908,0
2009-03-18,8.7683,9.4429,8.5193,9.2849,8345940,0
2009-03-19,9.683,10.228,9.606,9.959,8616861,0
2009-03-20,10.061,10.061,9.202,9.2203,5685373,0
2009-03-23,9.4791,10.218,9.4791,10.099,7007463,0
2009-03-24,10.033,10.033,9.515,9.552,6112847,0
2009-03-25,9.4695,9.635,8.8883,9.2935,6351145,0
2009-03-26,9.569,9.959,9.3502,9.635,5693136,0
2009-03-27,9.0544,9.3777,8.722,8.9344,5665410,0
2009-03-30,8.4913,8.602,8.2146,8.4732,4849987,0
2009-03-31,8.7406,8.7683,8.2329,8.2697,4943056,0
2009-04-01,7.9468,8.5745,7.9007,8.4821,5957622,0
2009-04-02,8.8883,9.4051,8.8327,9.2657,5035761,0
2009-04-03,9.202,10.169,8.8699,10.061,8010228,0
2009-04-06,9.764,9.902,9.4051,9.578,4779464,0
2009-04-07,9.3874,9.588,9.202,9.515,5228943,0
2009-04-08,9.626,10.284,9.552,10.162,9082669,0
2009-04-09,10.423,10.974,10.385,10.966,6805127,0
2009-04-13,10.697,11.002,10.274,10.853,4829717,0
2009-04-14,10.956,11.776,10.845,11.029,7692967,0
2009-04-15,10.871,11.353,10.871,11.206,7051780,0
2009-04-16,11.436,12.295,11.086,12.12,8499993,0
2009-04-17,12.184,12.394,12.009,12.174,7457445,0
2009-04-20,11.766,11.86,10.753,11.029,5942418,0
2009-04-21,11.029,12.24,10.613,12.193,6995244,0
2009-04-22,11.991,13.125,11.878,12.458,8854105,0
2009-04-23,12.726,12.96,11.972,12.458,6198713,0
2009-04-24,12.726,13.089,12.534,12.922,5720320,0
2009-04-27,12.514,12.708,12.184,12.31,5269943,0
2009-04-28,12.111,12.319,11.86,12.155,5583127,0
2009-04-29,12.303,12.83,12.155,12.635,8029498,0
2009-04-30,12.726,12.922,11.306,11.731,8112419,0
2009-05-01,11.795,12.458,11.5,12.25,6337415,0
2009-05-04,12.394,13.108,12.329,13.026,4636745,0
2009-05-05,13.226,13.338,12.763,13.19,6001466,0
2009-05-06,13.382,14.186,13.199,13.891,7131462,0
2009-05-07,14.435,14.72,12.857,13.144,6389770,0
2009-05-08,13.171,13.993,13.161,13.919,5504420,0
2009-05-11,13.614,13.732,13.034,13.171,3450548,0
2009-05-12,13.642,13.695,12.588,13.125,4550222,0
2009-05-13,12.931,12.96,12,12.138,8216612,0
2009-05-14,11.685,12.278,11.5,12.091,6359884,0
2009-05-15,11.972,12.155,11.086,11.225,8011483,0
2009-05-18,11.399,12.147,11.373,12.128,7966812,0
2009-05-19,11.963,12.259,11.546,12.101,6345803,0
2009-05-20,12.319,12.763,12.202,12.329,7199088,0
2009-05-21,12.128,12.174,11.528,11.749,4569595,0
2009-05-22,11.86,12.319,11.776,11.963,3949537,0
2009-05-26,11.786,12.561,11.538,12.514,4686100,0
2009-05-27,12.616,12.754,12.128,12.165,5314796,0
2009-05-28,12.367,12.931,12.055,12.839,6694395,0
2009-05-29,12.979,13.419,12.931,13.236,7370685,0
2009-06-01,13.695,14.186,13.623,14.056,5638895,0
2009-06-02,14.095,14.139,13.585,13.975,4417430,0
2009-06-03,13.761,13.891,12.664,12.979,4315847,0
2009-06-04,13.144,13.705,13.135,13.465,5591441,0
2009-06-05,13.632,13.844,12.895,13.071,5562990,0
2009-06-08,12.849,13.026,12.524,12.857,3433762,0
2009-06-09,12.922,13.447,12.885,13.282,4004680,0
2009-06-10,13.484,13.66,13.108,13.475,5251135,0
2009-06-11,13.456,13.853,13.338,13.695,4682873,0
2009-06-12,13.484,13.576,12.988,13.19,2827804,0
2009-06-15,12.988,13.043,12.458,12.782,3960270,0
2009-06-16,12.922,13.226,12.174,12.24,5676940,0
2009-06-17,12.009,12.111,11.363,11.639,8014521,0
2009-06-18,11.538,11.896,11.324,11.573,3851831,0
2009-06-19,11.795,11.86,11.298,11.528,4387749,0
2009-06-22,11.261,11.279,10.622,10.631,5236220,0
2009-06-23,10.779,11.132,10.631,10.928,4431462,0
2009-06-24,11.021,11.472,10.889,11.252,5797231,0
2009-06-25,10.899,11.472,10.871,11.418,6143034,0
2009-06-26,11.324,12.25,11.14,11.731,15423383,0
2009-06-29,11.851,12.468,11.573,11.868,8103002,0
2009-06-30,11.925,12.202,11.509,11.868,5951901,0
2009-07-01,12.037,12.358,11.749,11.795,6801580,0
2009-07-02,11.62,11.795,11.187,11.215,4437055,0
2009-07-06,11.068,11.187,10.687,11.177,6078925,0
2009-07-07,11.177,11.225,10.641,10.734,6095836,0
2009-07-08,10.744,11.149,10.502,11.077,8870217,0
2009-07-09,11.104,11.62,10.974,11.334,6499172,0
2009-07-10,11.167,11.555,10.966,11.509,5431199,0
2009-07-13,11.582,12.12,11.206,12.091,9416590,0
2009-07-14,12.202,12.431,12.055,12.319,4790377,0
2009-07-15,12.708,12.904,12.552,12.655,7095849,0
2009-07-16,12.534,13.125,12.421,13.052,4907259,0
2009-07-17,13.043,13.246,12.83,13.18,4231923,0
2009-07-20,13.273,13.382,12.922,13.365,6406466,0
2009-07-21,13.475,13.484,12.745,13.125,7940681,0
2009-07-22,12.885,13.007,12.394,12.922,6069452,0
2009-07-23,13.007,13.779,12.876,13.722,8041083,0
2009-07-24,13.604,13.779,13.29,13.722,3719890,0
2009-07-27,13.779,13.881,13.504,13.741,3672445,0
2009-07-28,13.531,13.623,13.125,13.475,4634597,0
2009-07-29,13.246,13.29,12.745,13.135,6411299,0
2009-07-30,13.308,13.632,12.969,13.08,6650621,0
2009-07-31,12.431,12.913,12.319,12.745,6900891,0
2009-08-03,12.876,13.3,12.745,13.218,6798376,0
2009-08-04,13.052,13.392,12.849,13.218,5054425,0
2009-08-05,12.998,13.273,12.7,13.218,6281018,0
2009-08-06,13.171,13.226,12.866,13.007,4160136,0
2009-08-07,13.18,13.494,12.922,13.3,3883590,0
2009-08-10,13.3,13.365,13.016,13.161,2895262,0
2009-08-11,13.153,13.171,12.664,12.708,2631317,0
2009-08-12,12.664,13.153,12.645,13.034,3643437,0
2009-08-13,13.209,13.475,12.979,13.437,4358456,0
2009-08-14,13.428,13.456,12.763,13.007,3967194,0
2009-08-17,12.635,12.692,12.259,12.348,3879804,0
2009-08-18,12.534,12.885,12.394,12.772,3681908,0
2009-08-19,12.552,13.007,12.412,12.922,3698946,0
2009-08-20,12.792,13.071,12.745,12.988,3661404,0
2009-08-21,13.125,13.594,12.931,13.549,3799644,0
2009-08-24,13.669,13.957,13.568,13.779,4051939,0
2009-08-25,13.844,13.919,13.282,13.318,3501280,0
2009-08-26,13.199,13.226,12.811,12.904,5271694,0
2009-08-27,12.561,12.7,12.084,12.597,6286972,0
2009-08-28,12.754,12.913,12.524,12.664,4281354,0
2009-08-31,12.514,12.514,12.091,12.269,5605224,0
2009-09-01,12.269,12.7,12.111,12.155,5952591,0
2009-09-02,12.101,12.23,11.886,11.896,2750328,0
2009-09-03,12.027,12.193,11.935,12.128,2383700,0
2009-09-04,12.027,12.543,12.018,12.486,2701876,0
2009-09-08,12.792,13.171,12.754,13.125,5637544,0
2009-09-09,13.246,13.409,12.998,13.3,3983602,0
2009-09-10,13.246,13.568,13.153,13.531,2307431,0
2009-09-11,13.549,13.779,13.153,13.437,4618257,0
2009-09-14,13.226,13.669,13.153,13.642,2248286,0
2009-09-15,13.695,13.881,13.484,13.844,3496048,0
2009-09-16,13.881,14.748,13.834,14.72,8215940,0
2009-09-17,14.408,14.683,14.066,14.131,5580747,0
2009-09-18,14.158,14.39,13.769,13.881,4873389,0
2009-09-21,13.568,13.741,13.338,13.669,4358872,0
2009-09-22,13.901,14.037,13.722,13.929,3209171,0
2009-09-23,13.975,14.066,13.494,13.669,3592247,0
2009-09-24,13.642,13.741,12.988,13.08,3722739,0
2009-09-25,13.099,13.373,12.849,13.071,2523003,0
2009-09-28,13.171,13.632,13.016,13.504,2556268,0
2009-09-29,13.465,13.91,13.365,13.834,4973043,0
2009-09-30,13.91,14.244,13.713,13.938,6126501,0
2009-10-01,14.205,14.307,13.484,13.504,5519130,0
2009-10-02,13.3,13.614,13.153,13.356,4648579,0
2009-10-05,13.428,14.114,13.318,13.947,5178612,0
2009-10-06,14.114,14.592,14.114,14.501,5677459,0
2009-10-07,14.37,14.572,14.167,14.352,3381991,0
2009-10-08,14.492,15.377,14.444,15.321,7928345,0
2009-10-09,15.239,15.303,14.915,15.275,3979012,0
2009-10-12,15.47,15.992,15.239,15.359,6562706,0
2009-10-13,15.293,15.489,14.843,15.377,6250340,0
2009-10-14,15.589,15.792,15.395,15.489,4546970,0
2009-10-15,15.46,16.374,15.321,16.151,8835300,0
2009-10-16,16.031,16.18,15.672,15.866,3952140,0
2009-10-19,15.957,16.189,15.672,16.099,2988975,0
2009-10-20,16.133,16.18,15.48,15.838,4325498,0
2009-10-21,15.653,16.677,15.606,16.06,7847330,0
2009-10-22,16.002,16.402,15.634,16.336,5070139,0
2009-10-23,16.336,16.439,15.535,15.69,3777403,0
2009-10-26,15.727,16.227,14.98,15.045,5294021,0
2009-10-27,15.136,15.404,14.729,15.071,6162401,0
2009-10-28,14.997,15.017,14.158,14.418,8499667,0
2009-10-29,14.767,16.264,14.767,15.45,14483502,0
2009-10-30,15.526,15.68,14.261,14.38,10408970,0
2009-11-02,14.492,14.843,14.056,14.435,5861012,0
2009-11-03,14.224,14.767,13.938,14.629,6664967,0
2009-11-04,14.795,14.888,14.444,14.529,6922449,0
2009-11-05,14.6,14.859,14.435,14.833,4454433,0
2009-11-06,14.592,14.897,14.38,14.564,3199865,0
2009-11-09,14.767,15.203,14.648,15.184,5884722,0
2009-11-10,15.08,15.203,14.648,15.026,3390848,0
2009-11-11,15.165,15.46,15.09,15.349,5917990,0
2009-11-12,15.266,15.45,14.564,14.702,5657578,0
2009-11-13,14.815,14.943,14.556,14.729,4754874,0
2009-11-16,14.815,15.339,14.786,15.247,5652577,0
2009-11-17,15.128,15.203,14.824,15.118,4294716,0
2009-11-18,15.118,15.212,14.666,14.757,4358831,0
2009-11-19,14.62,14.657,13.985,14.095,5606153,0
2009-11-20,14.018,14.066,13.531,13.798,6038052,0
2009-11-23,14.047,14.538,13.966,14.027,4298069,0
2009-11-24,14.009,14.205,13.751,14.122,3512905,0
2009-11-25,14.131,14.582,13.985,14.529,3192347,0
2009-11-27,13.853,14.271,13.789,14.066,2349560,0
2009-11-30,13.985,14.444,13.947,14.205,4995048,0
2009-12-01,14.398,14.592,14.315,14.408,5310725,0
2009-12-02,14.315,14.564,14.195,14.271,5713141,0
2009-12-03,14.352,14.418,13.751,13.834,6021838,0
2009-12-04,13.975,14.315,13.456,13.576,6300450,0
2009-12-07,13.594,13.938,13.419,13.585,5512467,0
2009-12-08,13.494,13.559,13.108,13.19,2532123,0
2009-12-09,13.209,13.642,13.161,13.373,5250965,0
2009-12-10,13.614,14.018,13.604,14,7216466,0
2009-12-11,14.047,14.114,13.679,14.018,4177959,0
2009-12-14,14.244,14.37,14.037,14.085,4420207,0
2009-12-15,13.91,14.205,13.853,14,5132147,0
2009-12-16,14.056,14.61,13.975,14.564,6185143,0
2009-12-17,14.453,14.61,14.076,14.482,5379881,0
2009-12-18,14.582,14.888,14.289,14.556,10216797,0
2009-12-21,14.529,14.859,14.352,14.398,5583358,0
2009-12-22,14.51,14.648,14.398,14.538,3631928,0
2009-12-23,14.666,14.843,14.492,14.757,4000296,0
2009-12-24,14.852,14.943,14.666,14.776,833620,0
2009-12-28,14.905,14.97,14.52,14.629,3348715,0
2009-12-29,14.648,14.729,14.244,14.453,4267014,0
2009-12-30,14.435,14.501,14.298,14.463,3341003,0
2009-12-31,14.444,14.592,14.167,14.167,1695970,0
2010-01-04,14.492,14.98,14.38,14.943,7031703,0
2010-01-05,15.017,16.142,14.962,16.107,17000603,0
2010-01-06,15.856,16.43,15.838,16.309,7476903,0
2010-01-07,16.209,16.468,15.773,16.402,5496450,0
2010-01-08,16.346,17.232,16.254,16.955,7539730,0
2010-01-11,17.046,17.085,16.089,16.43,6544427,0
2010-01-12,16.041,16.43,15.782,16.089,7210315,0
2010-01-13,16.002,16.374,15.736,16.309,5983915,0
2010-01-14,16.309,16.908,16.273,16.807,5939727,0
2010-01-15,16.807,16.816,16.218,16.591,4839865,0
2010-01-19,16.558,16.769,16.29,16.741,4487243,0
2010-01-20,16.487,16.695,16.327,16.591,3542565,0
2010-01-21,16.583,16.963,16.244,16.659,8703027,0
2010-01-22,16.309,16.327,15.256,15.311,15844428,0
2010-01-25,15.387,15.933,15.275,15.616,5244561,0
2010-01-26,15.489,15.847,15.229,15.266,5605569,0
2010-01-27,15.229,15.414,14.859,15.145,7553010,0
2010-01-28,15.203,15.553,14.564,14.98,7751388,0
2010-01-29,15.145,15.46,13.938,14.177,10634709,0
2010-02-01,14.271,14.859,14.205,14.859,6033626,0
2010-02-02,15.128,15.303,14.98,15.174,7040915,0
2010-02-03,15.377,15.507,14.97,15.054,4761502,0
2010-02-04,14.925,14.962,14.195,14.315,5652375,0
2010-02-05,14.315,14.427,13.504,14.167,8417048,0
2010-02-08,14.253,14.453,13.862,13.891,5731665,0
2010-02-09,14.244,14.897,14.205,14.805,9031007,0
2010-02-10,14.925,15.387,14.675,15.247,9547699,0
2010-02-11,15.118,15.499,14.925,15.404,10197455,0
2010-02-12,15.054,15.247,14.934,15.145,5486905,0
2010-02-16,15.387,15.47,14.925,15.203,7669700,0
2010-02-17,15.283,15.331,14.962,15.212,6184203,0
2010-02-18,15.221,15.275,14.833,14.888,6971423,0
2010-02-19,14.776,14.905,14.453,14.657,9466903,0
2010-02-22,14.729,14.843,14.037,14.398,8565191,0
2010-02-23,14.271,14.427,13.901,13.947,4836086,0
2010-02-24,13.957,14.177,13.798,13.938,4818067,0
2010-02-25,13.559,14.205,13.447,14.177,5995742,0
2010-02-26,14.085,14.324,13.938,14.253,4874395,0
2010-03-01,14.342,14.501,14.027,14.186,5442333,0
2010-03-02,14.352,14.361,14.047,14.167,4130421,0
2010-03-03,14.224,14.501,14.177,14.361,2915899,0
2010-03-04,14.324,14.482,13.938,14.114,3335104,0
2010-03-05,14.215,14.352,13.929,14.056,4756996,0
2010-03-08,14.114,14.215,13.947,14.105,5164752,0
2010-03-09,13.993,14.224,13.957,14.122,2910037,0
2010-03-10,14.105,14.629,14.018,14.62,9268757,0
2010-03-11,14.51,14.556,14.315,14.453,4215611,0
2010-03-12,14.564,14.582,14.027,14.131,4482059,0
2010-03-15,13.872,13.901,13.4,13.604,7021506,0
2010-03-16,13.594,13.853,13.346,13.713,7267713,0
2010-03-17,13.761,13.862,13.382,13.428,7042334,0
2010-03-18,13.338,13.382,12.57,12.839,11683861,0
2010-03-19,12.922,12.96,12.588,12.885,9798822,0
2010-03-22,12.655,13.034,12.524,12.904,3736076,0
2010-03-23,12.904,12.969,12.635,12.664,8004719,0
2010-03-24,12.561,12.931,12.477,12.754,5251520,0
2010-03-25,12.866,12.94,12.174,12.23,6346158,0
2010-03-26,12.259,12.552,12.212,12.477,5776267,0
2010-03-29,12.801,13.264,12.745,12.82,8210123,0
2010-03-30,12.895,12.979,12.514,12.904,8909324,0
2010-03-31,12.913,13.161,12.866,12.895,4793670,0
2010-04-01,12.895,13.226,12.82,13.026,5570385,0
2010-04-05,13.125,13.531,12.96,13.494,5079900,0
2010-04-06,13.456,13.594,13.318,13.437,4521353,0
2010-04-07,13.409,13.504,13.043,13.209,4290408,0
2010-04-08,12.998,13.18,12.839,13.026,4597184,0
2010-04-09,13.052,13.226,12.931,13.209,4044159,0
2010-04-12,13.218,13.4,13.153,13.199,4559167,0
2010-04-13,13.19,13.373,12.979,13.338,7403248,0
2010-04-14,13.465,13.623,13.338,13.594,4147669,0
2010-04-15,13.484,13.713,13.437,13.531,3955824,0
2010-04-16,13.494,13.559,13.19,13.328,5291012,0
2010-04-19,13.255,13.475,13.199,13.365,3871082,0
2010-04-20,13.494,13.947,13.428,13.679,7095277,0
2010-04-21,13.741,14.234,13.679,14.047,7433647,0
2010-04-22,14,14.538,13.91,14.361,8727735,0
2010-04-23,14.342,14.511,14.214,14.435,5739105,0
2010-04-26,14.435,14.546,14.139,14.148,0,0
2010-04-27,14.037,14.37,13.651,13.687,9259267,0
2010-04-28,13.826,14.037,13.585,13.919,7996864,0
2010-04-29,14.148,14.546,13.713,14.281,10328590,0
2010-04-30,14.205,14.905,14.018,14.131,15066866,0
2010-05-03,14.224,14.307,13.713,13.891,9790743,0
2010-05-04,13.642,13.741,13.3,13.632,6716538,0
2010-05-05,13.4,13.651,13.236,13.373,6140922,0
2010-05-06,13.282,13.531,11.776,12.763,8044571,0
2010-05-07,12.718,12.998,12.12,12.348,7886953,0
2010-05-10,12.736,13.016,12.543,13.007,6403934,0
2010-05-11,12.82,13.08,12.597,12.763,7663346,0
2010-05-12,12.849,13.108,12.801,13.026,4171997,0
2010-05-13,12.94,13.161,12.801,12.866,3097267,0
2010-05-14,12.635,12.82,12.303,12.495,2898407,0
2010-05-17,12.561,12.708,12.193,12.431,4631584,0
2010-05-18,12.692,12.913,12.259,12.338,5680281,0
2010-05-19,12.377,12.578,12.074,12.303,7308181,0
2010-05-20,12.018,12.24,11.795,11.823,7901571,0
2010-05-21,11.555,12.128,11.538,11.972,6068502,0
2010-05-24,11.886,12.101,11.518,11.528,3844405,0
2010-05-25,11.252,11.555,10.937,11.5,9440956,0
2010-05-26,11.639,11.915,11.564,11.712,14129799,0
2010-05-27,11.814,12.745,11.731,12.543,10087411,0
2010-05-28,12.561,13.171,12.386,12.95,10920948,0
2010-06-01,12.782,13.144,12.588,12.588,9370386,0
2010-06-02,12.616,12.857,12.394,12.782,13561702,0
2010-06-03,12.895,13.604,12.673,13.504,11159552,0
2010-06-04,13.282,13.687,12.763,12.83,11287709,0
2010-06-07,12.895,13.246,12.635,12.7,7608748,0
2010-06-08,12.82,12.922,12.421,12.763,8239966,0
2010-06-09,12.839,13.392,12.683,12.745,8047545,0
2010-06-10,13.034,13.604,13.034,13.604,5195351,0
2010-06-11,13.264,13.722,13.209,13.54,4486309,0
2010-06-14,13.751,14,13.3,13.365,8680728,0
2010-06-15,13.559,13.862,13.504,13.779,5109715,0
2010-06-16,13.456,13.947,13.409,13.769,4515073,0
2010-06-17,13.929,13.957,13.522,13.642,4048498,0
2010-06-18,13.722,13.872,13.522,13.779,3517479,0
2010-06-21,14.177,14.261,13.456,13.623,4871112,0
2010-06-22,13.568,13.779,12.904,12.969,5212727,0
2010-06-23,12.801,13.071,12.718,12.979,5205547,0
2010-06-24,12.876,12.95,12.45,12.477,3280481,0
2010-06-25,12.477,12.736,12.367,12.578,5314844,0
2010-06-28,12.543,12.718,12.212,12.259,4162970,0
2010-06-29,12.027,12.074,11.722,11.766,6696911,0
2010-06-30,11.762,12.346,11.644,11.874,6614569,0
2010-07-01,11.935,12.174,11.555,12.037,8458236,0
2010-07-02,12.037,12.358,11.712,11.943,5631920,0
2010-07-06,12.259,13.318,12.212,12.673,10524592,0
2010-07-07,12.664,13.365,12.645,13.318,6469067,0
2010-07-08,13.54,13.54,12.839,13.365,6161056,0
2010-07-09,13.356,13.504,13.199,13.282,4567662,0
2010-07-12,13.18,13.549,13.043,13.273,4115037,0
2010-07-13,13.722,13.798,13.465,13.594,6677789,0
2010-07-14,13.594,13.722,13.419,13.651,3311683,0
2010-07-15,13.623,13.779,13.373,13.732,5334094,0
2010-07-16,13.576,13.623,12.998,13.061,4434415,0
2010-07-19,13.236,13.568,13.125,13.428,5694956,0
2010-07-20,13.153,13.834,13.026,13.769,5203989,0
2010-07-21,13.938,14.307,13.669,13.808,11385563,0
2010-07-22,14.037,14.556,13.947,14.361,7713132,0
2010-07-23,14.224,14.546,14.095,14.453,6474758,0
2010-07-26,14.879,14.934,14.564,14.824,5142415,0
2010-07-27,14.962,15.174,14.501,14.675,4065844,0
2010-07-28,14.648,14.879,14.51,14.683,4635549,0
2010-07-29,15.221,15.367,14.693,15.017,10620111,0
2010-07-30,15.193,15.562,15.026,15.165,8915720,0
2010-08-02,15.46,15.543,15.08,15.145,6631099,0
2010-08-03,15.026,15.184,14.767,14.98,7943138,0
2010-08-04,15.045,15.239,14.824,15.118,5883659,0
2010-08-05,14.98,15.118,14.795,14.879,4384709,0
2010-08-06,14.711,14.905,14.473,14.888,6367781,0
2010-08-09,15.026,15.193,14.702,14.905,4555930,0
2010-08-10,14.657,14.702,14.342,14.638,4002141,0
2010-08-11,14.408,14.453,13.844,13.872,4014409,0
2010-08-12,13.722,14.122,13.623,13.966,7129544,0
2010-08-13,13.966,14.085,13.604,13.651,5331944,0
2010-08-16,13.512,13.789,13.428,13.576,4549837,0
2010-08-17,13.826,13.891,13.614,13.623,7606005,0
2010-08-18,13.623,13.789,13.382,13.651,5526016,0
2010-08-19,13.504,13.679,13.409,13.549,4197316,0
2010-08-20,13.308,13.409,12.726,13.125,6137098,0
2010-08-23,13.218,13.282,13.007,13.034,3250643,0
2010-08-24,12.849,13.19,12.626,12.988,5531592,0
2010-08-25,12.895,12.922,12.458,12.83,4236520,0
2010-08-26,12.83,13.071,12.763,12.95,4150094,0
2010-08-27,13.08,13.66,12.96,13.632,7475017,0
2010-08-30,13.642,13.687,13.338,13.576,4762984,0
2010-08-31,13.435,13.759,13.371,13.612,6380567,0
2010-09-01,13.834,14.39,13.834,14.122,5198365,0
2010-09-02,14.205,14.324,13.993,14.298,3560903,0
2010-09-03,14.324,14.592,14.324,14.444,3613772,0
2010-09-07,14.298,14.361,14.114,14.167,2886408,0
2010-09-08,14.261,14.767,14.139,14.648,5574238,0
2010-09-09,14.757,14.897,14.538,14.629,4049851,0
2010-09-10,14.693,15.247,14.453,14.97,5266090,0
2010-09-13,15.071,15.256,14.953,15.229,5074805,0
2010-09-14,15.229,15.266,14.934,14.943,3732500,0
2010-09-15,14.786,15.184,14.556,15.118,4034930,0
2010-09-16,15.045,15.165,14.572,14.683,5870290,0
2010-09-17,14.738,14.905,14.52,14.638,4439468,0
2010-09-20,14.666,15.136,14.648,15.062,3859614,0
2010-09-21,15.036,15.311,14.833,15.174,4971454,0
2010-09-22,15.174,15.266,15.045,15.136,3215844,0
2010-09-23,15.136,15.644,15.017,15.184,5500327,0
2010-09-24,15.387,15.589,15.293,15.303,3288819,0
2010-09-27,15.283,15.773,15.256,15.543,4297791,0
2010-09-28,15.58,15.717,15.311,15.589,3901373,0
2010-09-29,15.367,16.012,15.359,15.866,4593689,0
2010-09-30,15.96,16.083,15.537,15.767,4765989,0
2010-10-01,15.828,16.099,15.606,15.625,3498258,0
2010-10-04,15.625,15.69,15.311,15.387,4791799,0
2010-10-05,15.634,16.06,15.543,15.942,3173404,0
2010-10-06,15.856,16.05,15.838,15.933,3362872,0
2010-10-07,15.957,16.07,15.414,15.414,5010982,0
2010-10-08,15.404,15.957,15.367,15.914,3370339,0
2010-10-11,15.923,16.099,15.727,15.957,2682613,0
2010-10-12,15.965,16.591,15.876,16.412,5002843,0
2010-10-13,16.574,16.917,16.558,16.807,4929048,0
2010-10-14,16.751,17.249,16.63,17.076,6232484,0
2010-10-15,17.482,18.155,17.297,18.035,13492583,0
2010-10-18,18.165,18.368,17.822,18.083,6795701,0
2010-10-19,17.822,18.035,17.463,17.638,6476872,0
2010-10-20,17.711,18.11,17.463,18.045,7521013,0
2010-10-21,18.46,18.597,17.74,17.943,5829046,0
2010-10-22,18.182,18.405,18.064,18.21,4864957,0
2010-10-25,18.21,18.525,18.025,18.377,6045207,0
2010-10-26,18.273,18.515,18.045,18.47,5433269,0
2010-10-27,18.292,18.892,18.292,18.413,7806614,0
2010-10-28,18.092,18.626,17.424,17.693,10905085,0
2010-10-29,17.694,18.038,17.537,17.918,5758174,0
2010-11-01,18.128,18.386,17.869,18.025,4415678,0
2010-11-02,18.025,18.025,17.537,17.74,4031640,0
2010-11-03,17.813,17.969,17.502,17.759,3580292,0
2010-11-04,18.064,18.265,17.906,18.256,3871341,0
2010-11-05,18.247,18.395,18.015,18.165,3611682,0
2010-11-08,18.092,18.636,17.986,18.507,3365550,0
2010-11-09,18.507,18.892,18.265,18.339,4916243,0
2010-11-10,18.311,19.475,18.21,19.438,6144275,0
2010-11-11,19.215,19.383,18.663,19.233,4404002,0
2010-11-12,19.05,19.153,18.597,18.735,2673825,0
2010-11-15,19.116,19.134,18.673,18.801,2423896,0
2010-11-16,18.525,18.663,18.045,18.507,3980180,0
2010-11-17,17.996,18.479,17.952,18.301,4641300,0
2010-11-18,18.301,18.552,18.155,18.46,4895423,0
2010-11-19,18.137,18.432,17.822,18.174,4889192,0
2010-11-22,18.101,18.368,17.916,18.349,4231231,0
2010-11-23,17.969,18.083,17.768,17.943,4598712,0
2010-11-24,18.092,18.597,17.916,18.543,2971912,0
2010-11-26,18.386,18.725,18.247,18.377,1873638,0
2010-11-29,18.32,18.626,17.952,18.498,2905327,0
2010-11-30,18.189,18.56,18.071,18.179,3686455,0
2010-12-01,18.607,18.977,18.47,18.882,3332286,0
2010-12-02,18.949,19.862,18.846,19.734,5768168,0
2010-12-03,19.734,20.249,19.529,20.211,5224309,0
2010-12-06,20.138,20.61,20.067,20.583,4429036,0
2010-12-07,20.849,20.923,20.453,20.629,3672038,0
2010-12-08,20.574,20.731,20.165,20.249,2967640,0
2010-12-09,20.481,20.574,20.001,20.194,1982944,0
2010-12-10,20.204,20.305,20.01,20.175,2505491,0
2010-12-13,20.333,20.537,20.204,20.381,3354454,0
2010-12-14,20.5,20.83,19.842,19.909,3330614,0
2010-12-15,20.019,20.204,19.511,19.539,3883420,0
2010-12-16,19.568,19.798,19.41,19.781,2510079,0
2010-12-17,19.852,20.048,19.548,19.715,2741027,0
2010-12-20,19.754,19.872,19.401,19.734,2168777,0
2010-12-21,19.788,20.249,19.781,20.019,2427013,0
2010-12-22,20.048,20.276,19.842,19.937,1650381,0
2010-12-23,19.929,20.276,19.814,20.12,1454429,0
2010-12-27,19.963,20.095,19.763,19.991,843057,0
2010-12-28,20.048,20.048,19.687,19.9,1114223,0
2010-12-29,19.961,20.314,19.786,20.164,983785,0
2010-12-30,20.047,20.23,19.945,20.008,965644,0
2010-12-31,20.001,20.112,19.771,19.889,1777788,0
2011-01-03,20.039,20.231,19.929,20.067,2199402,0
2011-01-04,20.039,20.075,19.243,19.337,4600797,0
2011-01-05,19.206,19.363,18.663,19.179,7713121,0
2011-01-06,19.243,19.383,18.377,18.691,6379294,0
2011-01-07,18.774,18.801,18.128,18.451,5663924,0
2011-01-10,18.282,18.792,18.092,18.626,4671893,0
2011-01-11,18.7,19.261,18.653,18.968,2995816,0
2011-01-12,19.124,19.153,18.745,18.837,1931136,0
2011-01-13,18.818,18.921,18.442,18.597,3005775,0
2011-01-14,18.515,18.93,18.47,18.93,2020152,0
2011-01-18,18.939,19.466,18.855,19.466,3556396,0
2011-01-19,19.54,19.65,18.744,18.91,3940721,0
2011-01-20,18.846,19.153,18.46,18.968,3903569,0
2011-01-21,19.206,19.577,18.865,19.134,3510716,0
2011-01-24,19.179,19.187,18.507,18.828,3886336,0
2011-01-25,18.725,19.161,18.533,19.153,4655653,0
2011-01-26,19.143,19.909,19.143,19.697,3647273,0
2011-01-27,19.687,20.785,19.595,20.667,5645832,0
2011-01-28,20.731,21.45,20.676,21.025,6487319,0
2011-01-31,21.144,21.585,20.921,21.546,4073998,0
2011-02-01,21.581,21.93,21.561,21.782,3504950,0
2011-02-02,21.949,22.456,21.634,22.319,5110317,0
2011-02-03,22.509,23.305,21.612,23.202,7557280,0
2011-02-04,23.767,23.785,22.557,23.369,7274259,0
2011-02-07,23.575,24.56,23.526,24.079,5492868,0
2011-02-08,24.079,24.097,23.241,23.565,4436877,0
2011-02-09,23.636,24.097,23.148,23.7,5834175,0
2011-02-10,23.655,23.906,23.415,23.628,2905770,0
2011-02-11,23.604,23.952,23.435,23.794,3248826,0
2011-02-14,23.84,24.173,23.611,23.72,4558884,0
2011-02-15,23.72,23.785,23.194,23.379,4638080,0
2011-02-16,23.489,23.924,23.416,23.636,4985014,0
2011-02-17,23.672,24.164,23.619,24.016,3688137,0
2011-02-18,24.063,24.356,23.766,24.107,5057733,0
2011-02-22,24.392,24.94,24.164,24.365,4408521,0
2011-02-23,24.421,25.123,24.337,24.884,4336622,0
2011-02-24,24.949,25.113,24.282,24.468,2860523,0
2011-02-25,24.69,25.467,24.608,25.467,2352108,0
2011-02-28,25.724,25.77,24.899,25.233,3227488,0
2011-03-01,25.44,25.477,24.329,24.532,5237822,0
2011-03-02,24.532,25.006,24.321,24.764,2920718,0
2011-03-03,24.894,25.562,24.663,25.404,2626358,0
2011-03-04,25.366,25.45,24.822,25.346,2460666,0
2011-03-07,25.533,25.799,24.97,25.245,3105023,0
2011-03-08,25.308,25.404,24.727,25.199,2472045,0
2011-03-09,25.236,25.366,24.774,24.84,1775210,0
2011-03-10,24.441,24.46,23.785,24.044,2143289,0
2011-03-11,23.738,25.125,23.655,24.932,2018920,0
2011-03-14,24.831,25.069,24.46,24.96,2369980,0
2011-03-15,24.21,24.831,23.868,24.636,3017678,0
2011-03-16,24.561,24.879,23.878,24.183,2639022,0
2011-03-17,24.649,25.549,24.35,25.418,2555039,0
2011-03-18,25.661,26.023,24.736,24.822,3157243,0
2011-03-21,25.245,25.809,25.199,25.782,2625564,0
2011-03-22,25.838,25.902,25.209,25.458,2435418,0
2011-03-23,25.431,25.581,24.942,25.308,1669791,0
2011-03-24,25.413,25.458,24.879,25.374,1900681,0
2011-03-25,25.404,26.327,25.299,26.208,3831655,0
2011-03-28,26.18,26.44,25.92,26.04,2498757,0
2011-03-29,25.911,26.308,25.487,26.078,2274657,0
2011-03-30,26.365,27.013,26.244,26.734,3414879,0
2011-03-31,26.738,27.269,26.59,27.176,3429777,0
2011-04-01,27.391,27.725,26.514,26.771,3786307,0
2011-04-04,26.678,26.91,26.578,26.771,2228493,0
2011-04-05,26.725,26.883,26.523,26.781,1969586,0
2011-04-06,26.828,26.984,25.857,26.133,1898008,0
2011-04-07,26.198,26.401,25.727,25.911,2446031,0
2011-04-08,26.651,27.437,26.651,27.03,3360971,0
2011-04-11,27.206,27.252,26.355,26.529,2531287,0
2011-04-12,26.244,26.262,24.988,25.356,2665495,0
2011-04-13,25.552,26.032,25.087,25.93,3873351,0
2011-04-14,26.105,27.013,25.717,26.901,3651569,0
2011-04-15,27.169,28.002,26.901,27.586,5400507,0
2011-04-18,27.298,27.725,26.946,27.401,3837528,0
2011-04-19,27.437,27.927,27.298,27.91,3065199,0
2011-04-20,28.371,28.419,27.835,28.27,2943174,0
2011-04-21,28.545,28.954,28.232,28.527,4009819,0
2011-04-25,28.621,28.666,27.864,28.518,3015284,0
2011-04-26,28.592,29.018,28.527,28.852,2342115,0
2011-04-27,28.861,28.926,27.845,28.574,3677737,0
2011-04-28,28.409,29.165,27.964,28.639,4685357,0
2011-04-29,29.167,29.402,28.674,28.778,4154563,0
2011-05-02,28.814,28.814,27.354,27.577,5179064,0
2011-05-03,27.717,27.761,26.631,27.003,4058353,0
2011-05-04,27.085,27.095,26.115,26.281,3294693,0
2011-05-05,25.918,26.409,25.549,25.927,5135853,0
2011-05-06,26.216,26.91,25.911,26.087,3373318,0
2011-05-09,26.678,27.075,26.539,26.752,3066942,0
2011-05-10,26.761,27.41,26.421,27.141,2968355,0
2011-05-11,26.946,27.039,25.77,25.855,2944389,0
2011-05-12,25.533,26.143,25.253,25.707,3072627,0
2011-05-13,25.809,26.208,25.384,25.607,2399492,0
2011-05-16,25.245,25.939,25.219,25.263,2245021,0
2011-05-17,25.079,25.263,24.393,24.616,4097438,0
2011-05-18,24.869,25.886,24.69,25.809,3588825,0
2011-05-19,25.809,26.078,25.552,26.023,3408275,0
2011-05-20,25.908,26.232,25.492,26.021,3052680,0
2011-05-23,25.356,25.877,25.263,25.661,2394224,0
2011-05-24,25.877,26.966,25.877,26.771,4704150,0
2011-05-25,26.614,27.882,26.558,27.697,3097220,0
2011-05-26,27.567,28.085,27.325,28.039,4765558,0
2011-05-27,28.319,29.421,28.141,29.309,5356246,0
2011-05-31,29.595,29.976,28.658,28.974,4739282,0
2011-06-01,28.936,29.296,28.123,28.204,3826896,0
2011-06-02,28.281,29.087,28.114,28.929,2930622,0
2011-06-03,28.474,29.159,28.234,28.594,2642595,0
2011-06-06,28.456,28.65,27.401,27.42,2128602,0
2011-06-07,27.288,28.168,27.279,27.846,2743721,0
2011-06-08,27.751,28.299,27.503,27.846,2676651,0
2011-06-09,28.002,28.411,27.771,28.329,2546441,0
2011-06-10,28.086,28.168,27.363,27.42,2028911,0
2011-06-13,27.503,27.751,26.371,26.567,2466257,0
2011-06-14,26.936,27.242,26.863,27.039,1956972,0
2011-06-15,26.521,27.215,26.353,26.576,2149484,0
2011-06-16,26.644,26.662,25.753,26.059,2837150,0
2011-06-17,26.335,26.537,25.639,25.686,3561289,0
2011-06-20,25.577,25.918,25.205,25.884,2853919,0
2011-06-21,25.927,26.631,25.779,26.485,4135643,0
2011-06-22,26.409,27.27,26.325,26.742,3706851,0
2011-06-23,26.306,26.79,25.577,26.733,3604513,0
2011-06-24,26.677,26.724,26.169,26.232,2901749,0
2011-06-27,26.094,26.113,25.371,25.676,4262654,0
2011-06-28,25.937,27.503,25.899,27.131,4578416,0
2011-06-29,27.41,28.002,26.909,27.826,2970341,0
2011-06-30,27.967,29.456,27.894,29.281,4720074,0
2011-07-01,29.197,29.65,28.976,29.615,2927103,0
2011-07-05,29.753,30.105,29.53,29.901,2483141,0
2011-07-06,29.949,29.958,28.909,29.475,4194453,0
2011-07-07,29.967,30.225,29.437,30.205,3445087,0
2011-07-08,29.79,30.125,29.299,29.985,2659675,0
2011-07-11,29.282,29.65,28.772,29.328,2302513,0
2011-07-12,29.245,29.855,28.929,29.255,3645415,0
2011-07-13,29.726,30.606,29.421,29.446,3595741,0
2011-07-14,29.66,29.78,28.947,29.245,2997900,0
2011-07-15,29.8,31.04,29.66,31.031,3747193,0
2011-07-18,31.059,31.189,30.347,30.402,3375437,0
2011-07-19,31.006,31.574,30.858,31.239,3116951,0
2011-07-20,31.419,31.494,30.634,31.114,3175336,0
2011-07-21,31.272,31.484,30.808,30.94,2681722,0
2011-07-22,31.059,31.467,30.625,31.245,2006969,0
2011-07-25,30.846,31.56,30.772,31.225,1710793,0
2011-07-26,31.239,31.443,30.96,31.09,2811880,0
2011-07-27,30.818,31.105,29.558,29.994,4031390,0
2011-07-28,30.135,31.443,30.05,30.413,3776951,0
2011-07-29,30.06,30.312,29.318,30.135,4334687,0
2011-08-01,30.651,30.912,29.159,29.328,4769165,0
2011-08-02,29.178,29.605,28.26,28.269,3998959,0
2011-08-03,28.537,28.658,27.41,28.002,4676885,0
2011-08-04,27.554,27.757,25.215,25.323,7657754,0
2011-08-05,25.52,25.658,23.426,24.827,7344104,0
2011-08-08,23.605,23.722,21.731,21.741,7413661,0
2011-08-09,22.186,23.186,21.371,23.166,6215917,0
2011-08-10,22.473,23.37,22.073,22.749,6870727,0
2011-08-11,22.973,24.13,22.759,23.824,6963101,0
2011-08-12,23.519,24.611,23.519,24.417,4843798,0
2011-08-15,24.556,25.587,24.426,25.52,4389748,0
2011-08-16,25.075,25.371,24.436,24.502,4458094,0
2011-08-17,24.779,24.993,24.232,24.64,2981344,0
2011-08-18,23.446,23.658,21.556,22.065,6150962,0
2011-08-19,21.712,22.287,20.667,20.694,4031875,0
2011-08-22,21.444,21.482,19.741,19.85,6019303,0
2011-08-23,20.38,21.473,19.794,21.473,3992407,0
2011-08-24,21.408,21.741,20.953,21.556,2319916,0
2011-08-25,21.277,21.926,20.859,21.092,2752723,0
2011-08-26,21.018,22.086,20.712,21.891,2538434,0
2011-08-29,22.537,22.749,22.109,22.695,1989875,0
2011-08-30,22.406,22.88,22.167,22.519,2125614,0
2011-08-31,23.016,23.379,22.31,22.635,3979194,0
2011-09-01,22.88,22.964,22.139,22.371,2792205,0
2011-09-02,21.657,22.067,21.256,21.638,2977842,0
2011-09-06,20.415,21.063,20.108,20.971,3347366,0
2011-09-07,21.24,21.704,21.073,21.667,3442110,0
2011-09-08,21.547,22.261,21.464,21.911,3712145,0
2011-09-09,21.567,21.881,20.722,20.99,4310278,0
2011-09-12,20.619,21.249,20.303,21.037,2284564,0
2011-09-13,21.24,21.464,20.628,21.316,3418382,0
2011-09-14,21.427,21.733,20.563,21.297,2837809,0
2011-09-15,21.761,21.834,21.027,21.427,2369271,0
2011-09-16,21.464,21.603,20.803,20.971,2803263,0
2011-09-19,20.583,20.657,19.827,20.406,4128165,0
2011-09-20,20.583,20.786,19.819,19.827,2942492,0
2011-09-21,19.784,19.96,18.14,18.14,6165403,0
2011-09-22,17.424,17.547,16.339,16.68,5583077,0
2011-09-23,16.282,16.943,16.012,16.644,6585361,0
2011-09-26,16.699,17.656,15.984,17.609,3940576,0
2011-09-27,18.131,18.584,17.212,17.352,5666142,0
2011-09-28,17.406,17.51,16.784,16.877,5570955,0
2011-09-29,17.325,17.581,16.526,17.187,5420940,0
2011-09-30,16.769,17.127,16.081,16.099,6924590,0
2011-10-03,15.586,15.698,14.521,14.695,7536684,0
2011-10-04,14.399,15.411,13.983,15.374,6011063,0
2011-10-05,15.467,16.339,14.827,16.229,7806070,0
2011-10-06,16.181,16.491,15.604,15.837,10804833,0
2011-10-07,15.974,16.191,15.402,15.716,7363505,0
2011-10-10,16.339,17.286,16.292,16.822,6037347,0
2011-10-11,16.663,17.492,16.587,17.397,5672985,0
2011-10-12,17.158,17.972,16.708,17.492,10629214,0
2011-10-13,17.286,17.482,16.605,17.204,5517292,0
2011-10-14,17.362,18.381,17.177,18.297,5325598,0
2011-10-17,18.242,18.325,17.158,17.221,8613852,0
2011-10-18,17.257,18.067,16.774,17.926,4858605,0
2011-10-19,17.843,18.123,16.794,16.979,6447220,0
2011-10-20,17.315,17.954,16.923,17.909,7228449,0
2011-10-21,18.086,18.195,17.276,17.797,6221097,0
2011-10-24,17.972,18.642,17.936,18.568,3941791,0
2011-10-25,19.274,19.293,17.988,18.113,4979174,0
2011-10-26,18.494,19.478,18.077,19.374,8371152,0
2011-10-27,19.758,21.184,19.597,20.6,7371949,0
2011-10-28,19.792,20.359,19.271,20.209,4984785,0
2011-10-31,20.028,20.102,18.86,18.86,6211287,0
2011-11-01,18.037,18.716,17.72,18.095,7089003,0
2011-11-02,18.549,19.069,18.316,19.023,4307716,0
2011-11-03,19.264,19.908,18.8,19.712,4269375,0
2011-11-04,19.646,19.928,19.377,19.722,3448480,0
2011-11-07,19.644,20.1,19.234,20.005,3405133,0
2011-11-08,20.005,20.592,19.748,20.162,7816862,0
2011-11-09,19.526,19.861,19.108,19.452,5861479,0
2011-11-10,19.804,20.251,19.274,19.899,4248357,0
2011-11-11,20.1,21.082,20.044,21.037,3957059,0
2011-11-14,20.934,20.953,20.152,20.536,2431881,0
2011-11-15,20.283,20.99,19.969,20.779,2766784,0
2011-11-16,20.583,22.189,20.526,21.278,5744928,0
2011-11-17,21.231,21.334,20.126,20.303,5398973,0
2011-11-18,20.628,20.712,19.588,19.837,4168638,0
2011-11-21,19.478,19.777,18.503,18.948,4422304,0
2011-11-22,18.826,19.069,18.242,18.466,3411746,0
2011-11-23,18.16,18.224,17.37,17.6,5108301,0
2011-11-25,17.359,17.85,17.332,17.74,1578369,0
2011-11-28,18.306,18.762,17.962,18.354,5041875,0
2011-11-29,18.14,18.558,17.824,18.224,4331129,0
2011-11-30,18.851,19.62,18.581,19.517,4220927,0
2011-12-01,19.365,19.987,19.32,19.411,3823687,0
2011-12-02,19.786,20.167,19.599,19.822,5831960,0
2011-12-05,20.308,20.672,19.629,19.822,4944445,0
2011-12-06,19.851,20.076,19.544,19.779,3799296,0
2011-12-07,19.656,19.751,19.164,19.452,3063387,0
2011-12-08,19.199,19.685,19.033,19.236,4549490,0
2011-12-09,19.367,19.609,19.284,19.481,3674894,0
2011-12-12,18.969,19.145,18.113,18.391,6146950,0
2011-12-13,18.577,18.873,17.879,18.057,3832164,0
2011-12-14,17.74,17.832,16.799,16.882,4558303,0
2011-12-15,17.117,17.302,16.78,16.966,4067821,0
2011-12-16,17.098,17.627,17.032,17.579,3612333,0
2011-12-19,18.131,18.512,17.145,17.201,4307851,0
2011-12-20,17.627,18.568,17.562,18.428,4703557,0
2011-12-21,18.466,18.521,17.804,18.401,3106696,0
2011-12-22,18.549,19.09,18.381,18.995,3141842,0
2011-12-23,19.117,19.155,18.81,19.024,1262038,0
2011-12-27,19.052,19.172,18.744,18.846,1467726,0
2011-12-28,18.827,18.882,18.26,18.296,1991307,0
2011-12-29,18.428,18.689,18.296,18.53,1705559,0
2011-12-30,18.512,18.949,18.306,18.595,1627369,0
2012-01-03,18.949,20.176,18.892,19.972,4722427,0
2012-01-04,19.742,20.288,19.554,19.87,5153710,0
2012-01-05,19.656,19.899,19.323,19.583,2805381,0
2012-01-06,19.592,19.889,19.516,19.742,1904516,0
2012-01-09,19.751,20.095,19.619,19.712,2069585,0
2012-01-10,20.095,20.606,20.058,20.411,4617169,0
2012-01-11,20.213,20.279,18.94,19.005,5372224,0
2012-01-12,19.033,19.135,17.72,17.795,7816174,0
2012-01-13,17.554,18.232,17.499,17.768,6421389,0
2012-01-17,17.778,18.171,16.91,17.117,5851683,0
2012-01-18,17.06,17.579,16.855,17.526,6038549,0
2012-01-19,17.607,17.682,17.042,17.145,8216103,0
2012-01-20,16.994,17.598,16.901,17.405,5207811,0
2012-01-23,17.34,17.376,16.939,17.174,6244569,0
2012-01-24,17.004,18.018,16.77,17.908,6995884,0
2012-01-25,17.925,17.961,17.193,17.908,5460570,0
2012-01-26,18.008,18.085,16.685,16.799,5816557,0
2012-01-27,16.752,17.607,16.565,17.46,6330947,0
2012-01-30,17.236,17.637,16.976,17.554,4999084,0
2012-01-31,17.778,18.02,17.341,17.564,3877183,0
2012-02-01,17.663,18.076,17.312,17.73,6656043,0
2012-02-02,17.201,17.925,17.042,17.386,8952011,0
2012-02-03,17.654,17.841,16.957,17.245,6891213,0
2012-02-06,17.089,17.264,16.891,17.218,2998325,0
2012-02-07,17.227,17.368,16.948,17.332,3768677,0
2012-02-08,17.35,17.871,17.341,17.638,4772141,0
2012-02-09,17.778,17.806,17.117,17.174,5068577,0
2012-02-10,16.985,17.042,16.6,16.733,4298972,0
2012-02-13,16.818,17.069,16.447,16.582,3182391,0
2012-02-14,16.558,16.659,16.352,16.565,3167941,0
2012-02-15,16.733,17.264,16.61,16.864,5508839,0
2012-02-16,16.846,17.795,16.752,17.74,7517558,0
2012-02-17,17.898,18.708,17.869,18.391,7158643,0
2012-02-21,18.53,18.671,18.113,18.232,3619005,0
2012-02-22,18.169,18.978,18.169,18.585,4842873,0
2012-02-23,18.68,18.791,18.213,18.725,2968695,0
2012-02-24,18.786,19.214,18.655,18.887,3352527,0
2012-02-27,18.763,18.8,18.372,18.568,3768049,0
2012-02-28,18.604,18.671,18.159,18.242,4085031,0
2012-02-29,18.394,18.525,17.849,18.104,4248621,0
2012-03-01,18.213,18.372,18.008,18.204,2988879,0
2012-03-02,18.171,18.338,17.881,18.03,3397922,0
2012-03-05,17.981,18.059,17.618,17.712,3353269,0
2012-03-06,17.571,17.628,17.283,17.5,3786456,0
2012-03-07,17.647,17.852,17.441,17.564,1938840,0
2012-03-08,17.75,17.881,17.518,17.628,3290363,0
2012-03-09,17.815,17.955,17.432,17.59,2306106,0
2012-03-12,17.422,17.509,17.013,17.155,2857565,0
2012-03-13,17.219,17.518,16.91,17.422,3051034,0
2012-03-14,17.441,17.609,16.938,16.994,2788421,0
2012-03-15,17.097,17.193,16.684,17.032,2283854,0
2012-03-16,17.079,17.694,17.069,17.609,2983175,0
2012-03-19,17.647,17.778,17.368,17.564,2025410,0
2012-03-20,17.432,17.432,16.91,16.928,2705559,0
2012-03-21,16.658,16.89,16.321,16.873,5649938,0
2012-03-22,16.732,16.759,16.379,16.426,4655845,0
2012-03-23,16.435,16.89,16.321,16.694,3556295,0
2012-03-26,16.882,16.9,16.581,16.666,4150110,0
2012-03-27,16.675,16.75,16.163,16.379,5279156,0
2012-03-28,16.202,16.369,15.846,16.032,5319761,0
2012-03-29,15.914,16.109,15.706,15.951,3510836,0
2012-03-30,16.042,16.192,15.771,16.136,2814565,0
2012-04-02,16.136,16.52,15.884,16.119,3721848,0
2012-04-03,16.119,16.24,15.846,16.109,4533569,0
2012-04-04,15.904,16.013,15.612,15.64,3733287,0
2012-04-05,15.65,16.061,15.585,15.809,4314086,0
2012-04-09,15.567,15.984,15.408,15.567,2792385,0
2012-04-10,15.512,15.64,14.932,15.146,4538606,0
2012-04-11,15.304,15.474,15.165,15.258,3974393,0
2012-04-12,15.285,16.022,15.258,15.884,4113824,0
2012-04-13,15.79,15.79,15.1,15.118,4253981,0
2012-04-16,15.248,15.295,14.567,14.614,4985707,0
2012-04-17,14.782,15.268,14.772,14.894,4092940,0
2012-04-18,14.857,15.268,14.734,14.866,2893270,0
2012-04-19,14.876,15.38,14.849,15.035,3589298,0
2012-04-20,15.146,15.37,14.84,14.866,2437971,0
2012-04-23,14.724,15.108,14.465,14.951,2683497,0
2012-04-24,14.969,15.37,14.969,15.118,4312996,0
2012-04-25,15.38,15.753,15.24,15.724,5500898,0
2012-04-26,16.314,16.484,15.503,15.827,8041734,0
2012-04-27,15.724,15.724,15.118,15.231,5178867,0
2012-04-30,15.185,15.352,14.951,15.1,4698973,0
2012-05-01,15.204,15.724,14.885,15.521,4236147,0
2012-05-02,15.323,15.333,14.987,15.006,3035007,0
2012-05-03,14.975,15.068,14.554,14.571,4990762,0
2012-05-04,14.446,14.456,14.024,14.252,5468649,0
2012-05-07,14.176,14.494,13.953,14.4,4289164,0
2012-05-08,14.343,14.604,13.867,14.576,5273513,0
2012-05-09,14.347,14.788,14.17,14.721,4962536,0
2012-05-10,14.919,15.311,14.749,14.919,6620517,0
2012-05-11,14.782,15.035,14.391,14.446,4033057,0
2012-05-14,14.289,14.595,14.083,14.252,4016406,0
2012-05-15,14.281,14.371,13.4,13.635,6431262,0
2012-05-16,13.672,14.103,13.485,13.542,3504596,0
2012-05-17,13.616,14.083,13.532,13.663,4165337,0
2012-05-18,13.735,14.054,13.447,13.457,2921190,0
2012-05-21,13.542,14.4,13.485,14.371,3171213,0
2012-05-22,14.428,14.969,14.093,14.243,4410203,0
2012-05-23,14.113,14.802,13.963,14.802,3139554,0
2012-05-24,14.913,14.913,14.289,14.54,2722626,0
2012-05-25,14.666,14.817,14.45,14.693,2148524,0
2012-05-29,14.913,15.204,14.772,15.035,3443706,0
2012-05-30,14.83,14.84,14.391,14.446,3088554,0
2012-05-31,14.503,14.54,13.953,14.113,2970569,0
2012-06-01,13.832,14.218,13.709,13.727,3997710,0
2012-06-04,13.858,14.166,13.587,14.147,4253906,0
2012-06-05,14.057,14.518,14,14.123,5156027,0
2012-06-06,14.302,14.591,13.992,14.208,5301397,0
2012-06-07,14.255,14.571,13.765,14.037,4662189,0
2012-06-08,13.956,14.077,13.673,13.918,2497192,0
2012-06-11,14.123,14.237,13.307,13.327,4138141,0
2012-06-12,13.382,13.579,13.131,13.253,4489223,0
2012-06-13,13.085,13.392,12.802,12.887,4469670,0
2012-06-14,12.943,13.168,12.84,13.066,3316294,0
2012-06-15,13.038,13.234,12.792,13.187,4776625,0
2012-06-18,12.897,13.131,12.868,13.094,2625519,0
2012-06-19,13.149,13.691,13.112,13.655,6182540,0
2012-06-20,13.709,14.037,13.673,13.805,5448714,0
2012-06-21,13.851,13.86,12.822,12.887,4252032,0
2012-06-22,13.047,13.094,12.691,12.963,3183876,0
2012-06-25,12.653,12.708,12.194,12.262,5803414,0
2012-06-26,12.185,12.436,11.999,12.39,4494822,0
2012-06-27,12.426,12.802,12.271,12.754,5116199,0
2012-06-28,12.614,13.177,12.614,13.085,4641775,0
2012-06-29,13.382,13.775,13.262,13.636,6123535,0
2012-07-02,13.664,13.775,13.056,13.224,4737102,0
2012-07-03,13.429,14,13.355,13.851,4795682,0
2012-07-05,13.814,14.018,13.514,13.795,3093174,0
2012-07-06,13.588,13.805,13.438,13.673,2631219,0
2012-07-09,13.617,13.795,13.429,13.673,2554718,0
2012-07-10,13.814,13.889,12.963,13.112,2921528,0
2012-07-11,13.168,13.409,13.029,13.122,5364841,0
2012-07-12,12.953,13.02,12.55,12.916,6181468,0
2012-07-13,12.963,13.211,12.859,13.159,4051096,0
2012-07-16,13.075,13.346,12.859,13.187,3402762,0
2012-07-17,13.271,13.682,13.047,13.645,5154203,0
2012-07-18,13.608,14.328,13.524,14.15,5754909,0
2012-07-19,14.284,14.45,14.17,14.218,3625630,0
2012-07-20,14.188,14.581,14.106,14.292,4600849,0
2012-07-23,13.992,14.275,13.709,14.228,2851542,0
2012-07-24,14.218,14.292,13.673,14.067,4863873,0
2012-07-25,14.086,14.208,13.56,13.937,5498553,0
2012-07-26,15.087,15.22,14.115,14.657,10158989,0
2012-07-27,14.778,15.303,14.554,15.143,4956991,0
2012-07-30,15.172,15.275,14.657,14.919,3482675,0
2012-07-31,14.938,15.058,14.284,14.498,5259836,0
2012-08-01,14.599,14.919,14.338,14.647,4183783,0
2012-08-02,14.45,14.619,14.047,14.302,3598076,0
2012-08-03,14.544,14.739,14.404,14.591,2906436,0
2012-08-06,14.675,14.965,14.638,14.693,2670945,0
2012-08-07,14.797,15.397,14.797,15.041,3921503,0
2012-08-08,14.948,15.125,14.909,15.041,2938498,0
2012-08-09,15.068,15.836,15.041,15.696,5258107,0
2012-08-10,15.547,15.696,15.406,15.686,3375742,0
2012-08-13,15.62,15.639,15.283,15.397,4560015,0
2012-08-14,15.492,15.629,15.125,15.21,4168464,0
2012-08-15,15.162,15.22,14.807,14.901,3902127,0
2012-08-16,14.938,15.202,14.872,15.087,4000982,0
2012-08-17,15.012,15.22,15.007,15.115,3189489,0
2012-08-20,15.106,15.463,15.097,15.265,3895246,0
2012-08-21,15.34,15.593,15.202,15.256,1964800,0
2012-08-22,15.192,15.453,14.984,15.143,3141626,0
2012-08-23,15.125,15.275,14.581,14.581,3440038,0
2012-08-24,14.518,14.722,14.218,14.666,4424740,0
2012-08-27,14.758,14.788,14.47,14.527,1906465,0
2012-08-28,14.47,14.599,14.319,14.366,2095619,0
2012-08-29,14.347,14.347,14.067,14.16,1730679,0
2012-08-30,14.077,14.106,13.775,14.047,1979143,0
2012-08-31,14.218,14.376,14.027,14.228,2670588,0
2012-09-04,14.228,14.255,13.664,13.974,2884585,0
2012-09-05,14.037,14.693,13.927,14.275,6845828,0
2012-09-06,14.414,14.919,14.385,14.73,4431344,0
2012-09-07,14.984,15.368,14.909,15.077,5648239,0
2012-09-10,14.984,15.21,14.666,14.712,3110314,0
2012-09-11,14.778,15.21,14.778,15.162,2725952,0
2012-09-12,15.182,15.512,15.182,15.36,3367111,0
2012-09-13,15.36,16.103,15.032,16.008,6204793,0
2012-09-14,16.167,16.674,16.094,16.384,3166924,0
2012-09-17,16.272,16.49,16.075,16.279,5036010,0
2012-09-18,16.207,16.253,16.016,16.177,4853716,0
2012-09-19,16.197,16.263,15.959,16.026,3691194,0
2012-09-20,15.945,16.279,15.688,16.253,7296222,0
2012-09-21,16.075,16.417,16.016,16.403,5957953,0
2012-09-24,16.113,16.417,16.094,16.197,3305448,0
2012-09-25,16.253,16.337,15.162,15.211,6331994,0
2012-09-26,15.134,15.134,14.674,14.881,6274970,0
2012-09-27,15.002,15.143,14.796,15.002,3826677,0
2012-09-28,14.947,15.072,14.767,14.861,3862343,0
2012-10-01,14.825,15.115,14.757,14.786,3486535,0
2012-10-02,14.728,14.881,14.421,14.845,5403243,0
2012-10-03,14.674,14.816,14.043,14.156,4448097,0
2012-10-04,14.29,14.682,14.215,14.542,4541305,0
2012-10-05,14.562,14.777,14.309,14.534,4079440,0
2012-10-08,14.525,15.192,14.421,14.918,5222006,0
2012-10-09,14.891,15.951,14.881,15.538,7604349,0
2012-10-10,15.379,15.631,15.162,15.229,4220602,0
2012-10-11,15.406,15.951,15.256,15.848,4001906,0
2012-10-12,15.744,16.123,15.322,15.945,3767195,0
2012-10-15,15.925,15.959,15.603,15.897,2363643,0
2012-10-16,15.951,16.554,15.907,16.272,4231005,0
2012-10-17,16.167,16.777,15.848,16.739,3715443,0
2012-10-18,16.665,16.899,16.48,16.725,4243449,0
2012-10-19,16.587,16.606,16.235,16.263,4271183,0
2012-10-22,16.289,16.365,15.764,16.035,3585734,0
2012-10-23,15.791,15.857,15.434,15.811,2908871,0
2012-10-24,15.977,16.561,15.651,15.801,4423134,0
2012-10-25,15.622,16.177,15.548,15.857,5509927,0
2012-10-26,15.698,15.977,15.341,15.454,4221439,0
2012-10-31,15.503,15.558,15.153,15.202,4154068,0
2012-11-01,15.444,15.867,15.153,15.678,4486602,0
2012-11-02,15.754,15.782,15.303,15.322,4527427,0
2012-11-05,15.341,15.754,15.275,15.631,2386673,0
2012-11-06,15.754,15.951,15.398,15.951,4616333,0
2012-11-07,15.716,15.716,15.266,15.303,3919989,0
2012-11-08,15.66,15.744,14.825,14.825,5169672,0
2012-11-09,14.72,15.247,14.635,15.077,3434331,0
2012-11-12,15.096,15.341,14.937,15.247,1736362,0
2012-11-13,15.087,15.454,15.012,15.153,3660992,0
2012-11-14,15.303,15.538,15.11,15.125,3742728,0
2012-11-15,15.143,15.531,15.002,15.35,3884148,0
2012-11-16,15.434,15.594,15.172,15.567,3813574,0
2012-11-19,15.707,16.147,15.612,16.094,2499647,0
2012-11-20,16.026,16.289,15.839,16.123,3096946,0
2012-11-21,16.123,16.408,16.086,16.355,3455022,0
2012-11-23,16.403,16.591,16.247,16.498,1074477,0
2012-11-26,16.441,16.451,16.147,16.197,2425228,0
2012-11-27,16.132,16.253,15.819,15.968,3185387,0
2012-11-28,16.113,16.123,15.801,16.045,5172827,0
2012-11-29,16.207,16.579,16.187,16.48,3078502,0
2012-11-30,16.498,17.325,16.498,16.697,5380057,0
2012-12-03,16.816,16.965,16.466,16.507,2697157,0
2012-12-04,16.606,16.909,16.49,16.72,2596408,0
2012-12-05,16.777,17.05,16.636,16.862,2332995,0
2012-12-06,16.836,17.147,16.777,16.918,2521917,0
2012-12-07,17.08,17.295,16.965,17.032,2876534,0
2012-12-10,16.975,17.237,16.938,17.137,2454133,0
2012-12-11,17.29,17.305,16.933,16.994,3472158,0
2012-12-12,16.948,17.137,16.673,16.825,3761633,0
2012-12-13,16.767,16.806,16.297,16.459,3297365,0
2012-12-14,16.392,16.56,16.251,16.42,3051273,0
2012-12-17,16.497,16.738,16.412,16.71,2480236,0
2012-12-18,16.719,17.889,16.625,17.691,6211385,0
2012-12-19,17.71,18.098,17.577,17.748,3136706,0
2012-12-20,17.795,17.899,17.568,17.842,2274596,0
2012-12-21,17.381,17.71,17.276,17.446,4276351,0
2012-12-24,17.363,17.486,17.147,17.248,850704,0
2012-12-26,17.363,17.615,17.166,17.248,1637462,0
2012-12-27,17.238,17.456,17.06,17.39,2249020,0
2012-12-28,17.176,17.316,16.928,17.07,1375042,0
2012-12-31,17.014,17.586,16.994,17.552,3238284,0
2013-01-02,17.973,18.107,17.514,17.919,1880359,0
2013-01-03,17.937,18.446,17.71,18.05,3699492,0
2013-01-04,18.2,18.446,18.134,18.37,2432014,0
2013-01-07,18.643,18.653,18.209,18.274,2860176,0
2013-01-08,18.228,18.274,17.739,18.03,2807433,0
2013-01-09,18.089,18.265,18.011,18.238,2235519,0
2013-01-10,18.407,18.568,17.981,18.248,3103413,0
2013-01-11,18.248,18.279,17.768,17.981,3121358,0
2013-01-14,18.04,18.154,17.776,17.842,1666234,0
2013-01-15,17.804,18.154,17.671,18.144,2052801,0
2013-01-16,18.07,18.116,17.643,17.889,5931376,0
2013-01-17,18.06,18.164,17.795,17.981,2876287,0
2013-01-18,17.981,18.389,17.963,18.336,3525166,0
2013-01-22,18.19,18.595,18.089,18.53,2887320,0
2013-01-23,18.511,18.709,18.417,18.634,2279891,0
2013-01-24,18.605,19.078,18.456,18.954,4978995,0
2013-01-25,19.03,19.217,18.718,18.983,3402409,0
2013-01-28,19.001,19.226,18.84,18.983,3369741,0
2013-01-29,19.001,19.124,18.776,19.039,3014363,0
2013-01-30,18.983,19.119,18.84,19.02,2631186,0
2013-01-31,19.02,19.283,18.964,19.162,2279926,0
2013-02-01,19.235,19.576,18.849,19.487,3235233,0
2013-02-04,19.254,19.378,18.974,19.134,2366209,0
2013-02-05,19.359,19.519,19.171,19.388,2682504,0
2013-02-06,19.273,19.65,19.171,19.595,4106805,0
2013-02-07,20.969,21.921,20.774,21.574,19808055,0
2013-02-08,21.761,22.137,21.497,22.108,6223524,0
2013-02-11,22.196,22.337,21.978,22.213,4285553,0
2013-02-12,22.43,22.561,22.186,22.364,4010368,0
2013-02-13,22.458,22.666,22.41,22.666,3459495,0
2013-02-14,22.581,23.096,22.515,23.079,4321853,0
2013-02-15,23.034,23.125,22.628,22.901,3933437,0
2013-02-19,23.004,23.212,22.901,22.958,4862797,0
2013-02-20,23.042,23.042,22.259,22.269,5090525,0
2013-02-21,22.223,22.288,21.45,21.704,5482354,0
2013-02-22,21.921,22.071,21.544,21.95,3733365,0
2013-02-25,21.997,22.166,21.12,21.157,4338196,0
2013-02-26,21.3,21.704,20.873,21.667,4672517,0
2013-02-27,21.516,22.053,21.516,21.94,2808126,0
2013-02-28,21.835,22.176,21.713,21.987,4158264,0
2013-03-01,21.826,22.071,21.414,21.874,4484872,0
2013-03-04,21.96,21.96,21.251,21.761,3990036,0
2013-03-05,21.94,22.166,21.743,21.978,4016132,0
2013-03-06,22.053,22.137,21.78,21.869,2919073,0
2013-03-07,21.94,22.374,21.826,22.186,2052423,0
2013-03-08,22.337,22.721,22.156,22.712,3998185,0
2013-03-11,22.515,23.089,22.448,23.024,5056040,0
2013-03-12,23.059,23.334,22.798,23.287,5202565,0
2013-03-13,23.192,23.494,22.957,23.105,6534053,0
2013-03-14,23.155,23.645,23.125,23.582,3870490,0
2013-03-15,23.572,24.053,23.543,23.959,4114205,0
2013-03-18,23.61,24.034,23.4,23.824,2951554,0
2013-03-19,23.602,23.815,22.698,23.174,4500709,0
2013-03-20,23.277,23.311,22.326,22.738,7318975,0
2013-03-21,22.693,23.018,22.49,22.504,4118278,0
2013-03-22,22.683,22.901,22.097,22.447,4688951,0
2013-03-25,22.247,22.523,21.966,22.362,4609056,0
2013-03-26,22.372,22.797,22.372,22.66,3218798,0
2013-03-27,22.513,22.815,22.211,22.683,3381636,0
2013-03-28,22.711,22.756,22.372,22.504,2766500,0
2013-04-01,22.56,22.627,21.248,21.653,5251997,0
2013-04-02,22.014,22.032,21.437,21.696,3734399,0
2013-04-03,21.901,21.901,20.749,21.143,3822030,0
2013-04-04,21.172,21.382,20.831,21.248,3017948,0
2013-04-05,20.936,22.097,20.888,22.041,4193847,0
2013-04-08,22.004,22.296,21.805,22.024,2630891,0
2013-04-09,22.135,22.316,21.777,22.247,2402851,0
2013-04-10,22.239,23.023,22.221,22.918,3003409,0
2013-04-11,22.835,23.711,22.627,23.39,4699811,0
2013-04-12,23.059,23.287,22.532,22.901,2608250,0
2013-04-15,22.636,22.645,21.498,21.55,3477736,0
2013-04-16,21.842,22.032,21.306,21.72,4608730,0
2013-04-17,21.599,21.599,20.343,20.998,5074444,0
2013-04-18,21.115,21.276,20.607,21.143,4952931,0
2013-04-19,21.362,21.55,20.898,21.215,2913246,0
2013-04-22,21.42,21.725,21.11,21.599,2302839,0
2013-04-23,21.815,21.985,21.493,21.985,4009368,0
2013-04-24,22.097,22.418,22.032,22.07,4901596,0
2013-04-25,22.353,22.456,20.391,20.484,7387673,0
2013-04-26,20.314,20.464,19.57,20.011,4804781,0
2013-04-29,19.937,20.274,19.662,20.011,2973961,0
2013-04-30,19.87,20.134,19.719,19.908,3169663,0
2013-05-01,19.729,19.899,19.369,19.682,2988056,0
2013-05-02,19.691,20.151,19.691,20.031,3154094,0
2013-05-03,20.142,20.494,20.106,20.361,2822564,0
2013-05-06,20.455,20.969,20.418,20.759,3208725,0
2013-05-07,20.831,21.201,20.759,20.994,2389008,0
2013-05-08,20.85,21.353,20.784,21.344,2313910,0
2013-05-09,21.267,21.55,21.041,21.391,3026429,0
2013-05-10,21.163,21.391,21.051,21.267,2097523,0
2013-05-13,21.286,21.466,21.138,21.229,2472267,0
2013-05-14,21.153,21.555,21.013,21.344,3311625,0
2013-05-15,21.201,21.391,20.818,20.964,2601328,0
2013-05-16,20.964,21.257,20.759,20.946,2056723,0
2013-05-17,21.106,21.701,21.031,21.634,2016867,0
2013-05-20,21.628,21.91,21.4,21.901,2562090,0
2013-05-21,21.832,21.985,21.56,21.729,2557067,0
2013-05-22,21.701,21.739,20.878,21.068,3031518,0
2013-05-23,20.4,20.759,19.983,20.721,3215305,0
2013-05-24,20.541,20.635,20.19,20.541,1874763,0
2013-05-28,20.804,20.994,20.396,20.532,2467530,0
2013-05-29,20.446,20.616,20.151,20.333,2325203,0
2013-05-30,20.265,20.436,19.973,20.265,2601503,0
2013-05-31,20.194,20.299,19.832,19.832,1489054,0
2013-06-03,19.964,20.19,19.643,20.18,2058491,0
2013-06-04,20.19,20.4,20.011,20.161,2386406,0
2013-06-05,20.098,20.324,19.87,20.061,2089608,0
2013-06-06,19.955,20.18,19.587,19.759,2040770,0
2013-06-07,19.86,20.041,19.643,19.908,2639444,0
2013-06-10,19.928,20.19,19.578,19.662,1603713,0
2013-06-11,19.379,19.412,19.05,19.154,2987369,0
2013-06-12,19.417,19.465,18.954,18.983,1607248,0
2013-06-13,18.944,19.692,18.906,19.606,1318220,0
2013-06-14,19.692,19.882,19.436,19.465,1391698,0
2013-06-17,19.606,20.611,19.606,20.241,3934827,0
2013-06-18,20.109,20.25,19.91,19.91,2767377,0
2013-06-19,19.663,20.033,19.413,19.485,2401934,0
2013-06-20,19.198,19.401,18.694,18.725,3433510,0
2013-06-21,18.83,18.954,18.454,18.501,3400842,0
2013-06-24,18.31,18.623,17.942,18.32,2899982,0
2013-06-25,18.538,18.992,18.482,18.916,2885225,0
2013-06-26,19.097,19.236,18.548,18.567,1849791,0
2013-06-27,18.642,18.803,18.377,18.396,2154446,0
2013-06-28,18.406,18.528,18.31,18.315,2544465,0
2013-07-01,18.339,19.236,18.339,19.087,3136421,0
2013-07-02,19.246,19.663,19.068,19.208,7795449,0
2013-07-03,19.189,19.436,18.983,19.408,1377067,0
2013-07-05,19.616,20.231,19.399,20.033,2311005,0
2013-07-08,20.023,20.086,19.541,19.673,2992172,0
2013-07-09,19.702,19.741,19.078,19.559,5556347,0
2013-07-10,19.456,19.597,19.134,19.295,3646702,0
2013-07-11,19.549,19.882,19.343,19.597,3293995,0
2013-07-12,19.512,19.832,19.12,19.814,2661657,0
2013-07-15,19.832,20.063,19.786,19.929,2332364,0
2013-07-16,19.92,20.1,19.309,19.531,3652043,0
2013-07-17,19.597,20.117,19.314,20.043,3513764,0
2013-07-18,20.136,20.882,20.043,20.706,3950679,0
2013-07-19,20.735,21.073,20.515,20.988,2695082,0
2013-07-22,20.969,21.026,20.525,20.629,2100970,0
2013-07-23,20.687,20.872,20.478,20.619,2221690,0
2013-07-24,20.696,20.696,20.028,20.241,2633378,0
2013-07-25,20.173,20.629,18.785,19.503,7410433,0
2013-07-26,19.549,19.711,18.949,19.021,2693563,0
2013-07-29,18.926,19.078,18.557,18.613,2047075,0
2013-07-30,18.642,18.83,18.396,18.652,2566373,0
2013-07-31,18.803,19.001,18.533,18.708,2764728,0
2013-08-01,18.848,19.399,18.848,19.172,2523499,0
2013-08-02,19.116,19.256,18.83,19.189,2176719,0
2013-08-05,19.04,19.172,18.916,19.116,4557332,0
2013-08-06,19.134,19.265,18.83,19.03,1804355,0
2013-08-07,18.886,19.236,18.785,18.983,3025629,0
2013-08-08,19.154,19.324,18.812,18.896,2354716,0
2013-08-09,18.83,19.163,18.708,19.011,2361650,0
2013-08-12,18.944,19.246,18.906,19.116,2419959,0
2013-08-13,19.116,19.426,19.03,19.304,2054590,0
2013-08-14,19.304,19.417,19.041,19.163,1495797,0
2013-08-15,18.964,19.097,18.75,18.765,1982911,0
2013-08-16,18.699,18.803,18.315,18.519,1918232,0
2013-08-19,18.454,18.538,18.117,18.15,1229718,0
2013-08-20,18.17,18.735,18.046,18.633,1589268,0
2013-08-21,18.613,18.69,18.254,18.254,1877654,0
2013-08-22,18.28,18.708,18.197,18.567,832295,0
2013-08-23,18.583,18.906,18.424,18.785,1258165,0
2013-08-26,18.821,19.203,18.803,18.954,1728932,0
2013-08-27,18.745,18.926,18.567,18.567,1060216,0
2013-08-28,18.603,19.37,18.567,18.964,2283787,0
2013-08-29,18.954,19.125,18.567,18.735,1874359,0
2013-08-30,18.717,18.725,18.51,18.538,1887173,0
2013-09-03,18.715,18.875,17.813,18.082,3811354,0
2013-09-04,18.032,18.374,17.974,18.175,1939210,0
2013-09-05,18.175,18.837,18.109,18.639,2224456,0
2013-09-06,18.69,18.876,18.31,18.765,2438081,0
2013-09-09,18.944,19.485,18.839,19.465,2647673,0
2013-09-10,19.521,19.741,19.171,19.673,2457224,0
2013-09-11,19.673,19.92,19.408,19.721,1990123,0
2013-09-12,20.064,20.064,19.313,19.333,1913759,0
2013-09-13,19.323,19.804,19.197,19.702,2318136,0
2013-09-16,19.882,20.092,19.663,19.683,1777734,0
2013-09-17,19.683,20.024,19.626,19.891,1417688,0
2013-09-18,19.891,20.47,19.862,20.46,3830181,0
2013-09-19,20.537,21.256,20.46,20.993,5014687,0
2013-09-20,21.029,21.237,20.756,20.811,5245043,0
2013-09-23,20.689,20.82,20.585,20.594,2620033,0
2013-09-24,20.537,20.793,20.299,20.575,1631957,0
2013-09-25,20.565,20.848,20.498,20.698,1714398,0
2013-09-26,20.811,21.228,20.737,20.915,2916023,0
2013-09-27,20.776,20.924,20.556,20.575,2475028,0
2013-09-30,20.194,20.508,20.118,20.279,1950865,0
2013-10-01,20.251,21.066,20.251,20.866,3086065,0
2013-10-02,20.766,21.266,20.594,21.237,1867474,0
2013-10-03,21.266,21.437,21.066,21.372,2216844,0
2013-10-04,21.486,22.528,21.382,22.158,4272801,0
2013-10-07,21.968,22.291,21.674,21.968,5342337,0
2013-10-08,22.054,22.271,21.4,21.437,2459003,0
2013-10-09,21.162,21.352,20.992,21.124,2865095,0
2013-10-10,21.522,21.692,21.372,21.655,2887235,0
2013-10-11,21.646,21.988,21.42,21.968,1543610,0
2013-10-14,21.835,22.027,21.629,21.96,2036570,0
2013-10-15,21.96,21.96,21.503,21.581,3567955,0
2013-10-16,21.75,22.063,21.683,22.044,2987703,0
2013-10-17,21.94,22.311,21.76,22.044,2130539,0
2013-10-18,22.311,22.916,22.291,22.784,2570966,0
2013-10-21,22.823,22.852,22.225,22.321,2529531,0
2013-10-22,22.377,22.623,21.96,22.063,3060970,0
2013-10-23,21.883,21.96,21.152,21.171,4980524,0
2013-10-24,20.746,21.817,20.194,20.885,7840876,0
2013-10-25,20.698,21.132,20.698,21.132,2504229,0
2013-10-28,21.391,22.054,21.296,21.893,3552036,0
2013-10-29,21.998,23.095,21.873,23.067,5749166,0
2013-10-30,23.163,23.524,22.726,22.833,4023382,0
2013-10-31,22.774,23.154,22.51,23.031,4336330,0
2013-11-01,23.163,23.475,23.012,23.325,4435801,0
2013-11-04,23.505,23.713,23.344,23.611,1696157,0
2013-11-05,23.475,23.564,22.936,23.022,1919445,0
2013-11-06,23.222,23.583,23.012,23.32,1997327,0
2013-11-07,23.381,23.439,22.652,22.745,2914220,0
2013-11-08,23.041,23.534,22.763,23.515,3458746,0
2013-11-11,23.475,24.131,23.287,23.847,2993713,0
2013-11-12,23.752,23.857,23.124,23.173,2506760,0
2013-11-13,23.077,23.485,22.898,23.353,2368655,0
2013-11-14,23.42,23.808,23.104,23.78,3185057,0
2013-11-15,23.817,24.047,23.616,23.799,1729783,0
2013-11-18,23.799,23.847,23.258,23.401,1887081,0
2013-11-19,23.334,23.534,23.012,23.212,2214739,0
2013-11-20,23.232,23.449,22.975,23.087,1402344,0
2013-11-21,23.222,23.429,23.095,23.401,1036056,0
2013-11-22,23.515,23.515,22.452,22.482,3595047,0
2013-11-25,22.443,22.708,21.721,22.188,3040955,0
2013-11-26,22.188,22.5,21.95,22.393,1840483,0
2013-11-27,22.403,22.623,21.96,22.018,1912678,0
2013-11-29,22.072,22.403,21.817,22.109,799674,0
2013-12-02,21.998,22.614,21.826,22.393,1832989,0
2013-12-03,22.386,23.134,22.129,22.774,3525150,0
2013-12-04,22.717,23.232,22.528,23.192,2641070,0
2013-12-05,23.114,23.277,22.745,23.183,2649083,0
2013-12-06,23.344,23.505,22.452,22.595,2882475,0
2013-12-09,22.482,22.745,22.271,22.491,1387162,0
2013-12-10,22.482,22.843,22.251,22.251,1547299,0
2013-12-11,22.311,22.311,21.817,21.988,1650626,0
2013-12-12,21.978,22.519,21.787,22.377,1874324,0
2013-12-13,22.339,22.634,21.949,22.576,1844683,0
2013-12-16,22.785,23.146,22.615,23.023,1864566,0
2013-12-17,23.004,23.165,22.596,23.013,1813439,0
2013-12-18,23.042,23.993,23.013,23.956,4289218,0
2013-12-19,23.82,23.993,23.469,23.965,3089537,0
2013-12-20,24.012,24.115,23.65,23.993,4121593,0
2013-12-23,24.135,24.192,23.65,23.746,2259067,0
2013-12-24,23.85,24.543,23.696,24.325,934370,0
2013-12-26,24.379,24.419,24.164,24.351,1218428,0
2013-12-27,24.221,24.762,24.221,24.639,1612611,0
2013-12-30,24.487,24.802,24.125,24.211,1752212,0
2013-12-31,24.315,24.552,23.947,24.069,2448006,0
2014-01-02,23.965,24.23,23.469,23.726,2024182,0
2014-01-03,23.773,24.115,23.74,24.042,2171026,0
2014-01-06,23.605,23.897,23.383,23.65,2375351,0
2014-01-07,23.756,23.85,23.383,23.792,2101687,0
2014-01-08,24.164,24.259,23.622,23.756,3560498,0
2014-01-09,23.783,23.918,23.442,23.65,1823891,0
2014-01-10,23.596,24.325,23.536,24.115,2614129,0
2014-01-13,24.012,24.23,23.487,23.536,1910748,0
2014-01-14,23.605,24.032,23.605,23.869,1540870,0
2014-01-15,23.879,24.239,23.773,23.974,1641753,0
2014-01-16,23.879,24.05,23.605,23.746,1942730,0
2014-01-17,23.667,23.937,23.432,23.792,2379836,0
2014-01-21,23.937,24.296,23.773,24.042,1638974,0
2014-01-22,24.135,24.782,23.85,24.639,3369766,0
2014-01-23,24.553,24.629,24.269,24.477,2743199,0
2014-01-24,24.249,24.361,23.576,23.974,2684706,0
2014-01-27,23.927,23.956,23.413,23.773,2271585,0
2014-01-28,23.487,24.239,23.413,24.115,2944655,0
2014-01-29,23.889,24.068,23.65,24.012,3323253,0
2014-01-30,24.361,24.563,24.115,24.429,2259909,0
2014-01-31,24.087,24.772,23.86,24.419,2426336,0
2014-02-03,24.419,24.619,23.327,23.364,4859671,0
2014-02-04,23.517,23.667,23.279,23.526,3864960,0
2014-02-05,23.526,23.614,23.165,23.364,3227166,0
2014-02-06,24.524,26.858,23.802,26.495,11025971,0
2014-02-07,26.616,27.224,26.568,26.748,5677000,0
2014-02-10,26.882,27.024,26.359,26.427,3971277,0
2014-02-11,26.427,27.129,26.141,26.919,3253152,0
2014-02-12,26.901,27.367,26.778,26.826,2229824,0
2014-02-13,26.596,27.385,26.397,27.119,4178505,0
2014-02-14,27.053,27.252,26.748,26.919,2813385,0
2014-02-18,27.053,28.213,26.997,27.863,3852020,0
2014-02-19,27.577,28.329,27.577,27.936,2654404,0
2014-02-20,27.936,28.612,27.746,27.946,2557979,0
2014-02-21,28.129,28.185,27.539,28.156,3612483,0
2014-02-24,28.28,29.154,28.221,28.897,3503884,0
2014-02-25,28.955,28.965,28.309,28.945,2325528,0
2014-02-26,28.868,29.088,27.632,27.766,4737571,0
2014-02-27,27.68,27.91,27.472,27.567,3264169,0
2014-02-28,27.328,27.872,27.328,27.671,9282427,0
2014-03-03,27.567,27.984,26.968,27.158,5255940,0
2014-03-04,27.529,28.45,27.318,28.241,5780130,0
2014-03-05,28.241,28.489,26.807,27.243,5472537,0
2014-03-06,27.309,28.213,27.119,28.099,4103994,0
2014-03-07,28.337,28.469,27.572,27.795,2459631,0
2014-03-10,27.823,28.204,27.451,28.023,2136383,0
2014-03-11,28.071,28.416,27.231,27.471,2152932,0
2014-03-12,27.603,27.804,27.06,27.786,2477540,0
2014-03-13,27.536,27.795,27.194,27.442,4665249,0
2014-03-14,27.365,27.786,27.174,27.461,4372065,0
2014-03-17,28.661,28.978,28.282,28.72,5386063,0
2014-03-18,28.758,29.302,28.556,29.265,3539045,0
2014-03-19,29.492,30.064,29.332,29.602,3850828,0
2014-03-20,29.463,29.597,29.167,29.322,3097717,0
2014-03-21,29.425,30.113,29.341,29.798,4540351,0
2014-03-24,30.017,30.475,29.384,29.482,2062914,0
2014-03-25,29.684,29.988,29.074,29.35,2176672,0
2014-03-26,29.53,29.607,28.796,28.805,2187597,0
2014-03-27,28.834,29.284,28.605,28.758,2521472,0
2014-03-28,28.978,30.284,28.778,30.064,3699509,0
2014-03-31,29.654,30.275,29.654,30.216,2808329,0
2014-04-01,30.216,30.334,29.722,29.769,1728345,0
2014-04-02,29.722,29.96,29.453,29.778,2293132,0
2014-04-03,29.845,29.941,29.359,29.626,2469274,0
2014-04-04,29.806,30.599,29.564,29.912,3943360,0
2014-04-07,29.778,29.931,28.882,29.035,2514219,0
2014-04-08,29.131,29.873,28.843,29.607,2254576,0
2014-04-09,29.769,30.093,29.274,29.979,1354162,0
2014-04-10,29.951,30.14,29.187,29.216,1439914,0
2014-04-11,29.065,29.684,28.93,29.379,1556667,0
2014-04-14,29.731,30.123,29.322,29.769,1580454,0
2014-04-15,29.873,30.961,29.694,30.542,3127729,0
2014-04-16,30.856,31.324,30.58,31.18,2434909,0
2014-04-17,31.401,31.939,30.896,31.467,3330584,0
2014-04-21,31.457,32.071,31.199,32,2767535,0
2014-04-22,32.057,32.288,31.218,31.572,4300833,0
2014-04-23,31.667,32.336,31.495,31.944,3367688,0
2014-04-24,31.944,32.126,30.485,30.952,4316251,0
2014-04-25,31.161,31.563,30.418,30.733,3505411,0
2014-04-28,30.98,31.275,30.494,30.779,3106355,0
2014-04-29,30.629,31.362,30.629,30.828,2889482,0
2014-04-30,30.656,31.028,30.178,31.028,2881178,0
2014-05-01,30.743,31.113,30.513,30.733,3501882,0
2014-05-02,30.799,31.801,30.686,31.544,2222940,0
2014-05-05,30.914,31.696,30.789,31.353,2770303,0
2014-05-06,31.477,32.057,31.209,31.485,2624769,0
2014-05-07,31.601,32.43,30.98,32.396,2890709,0
2014-05-08,32.23,32.538,31.362,31.372,2858641,0
2014-05-09,31.372,31.411,30.629,30.799,2456199,0
2014-05-12,30.905,31.248,30.609,31.008,2059188,0
2014-05-13,30.696,30.98,30.552,30.823,2240599,0
2014-05-14,30.924,31.591,30.696,31.258,3228940,0
2014-05-15,31.199,31.238,29.816,30.456,2417549,0
2014-05-16,30.399,30.733,29.855,30.38,1567021,0
2014-05-19,30.265,31.191,30.187,31.056,2350510,0
2014-05-20,31.018,31.032,30.304,30.779,1804329,0
2014-05-21,30.856,31.372,30.743,31.141,1374629,0
2014-05-22,31.275,31.763,31.113,31.314,1443539,0
2014-05-23,31.285,31.667,31.132,31.362,948793,0
2014-05-27,31.485,31.791,31.161,31.477,1940443,0
2014-05-28,31.629,31.696,31.008,31.438,1134932,0
2014-05-29,31.525,31.696,31.151,31.428,2189049,0
2014-05-30,31.372,31.934,31.209,31.563,1116200,0
2014-06-02,31.667,31.791,31.285,31.362,1478766,0
2014-06-03,31.076,31.485,30.007,31.477,2302332,0
2014-06-04,31.485,31.485,30.943,31.324,2318171,0
2014-06-05,31.094,31.554,30.932,31.485,2410157,0
2014-06-06,31.629,32.551,31.554,32.01,2168759,0
2014-06-09,31.753,32.575,31.753,32.22,1795953,0
2014-06-10,32.22,32.25,31.953,32.018,1125490,0
2014-06-11,31.933,31.973,31.552,31.846,1273388,0
2014-06-12,31.924,32.764,31.694,32.461,2616686,0
2014-06-13,32.539,32.793,32.145,32.632,1887365,0
2014-06-16,32.64,32.699,32.23,32.441,1012625,0
2014-06-17,32.268,32.774,32.155,32.461,1564627,0
2014-06-18,32.576,33.062,32.421,32.984,1833115,0
2014-06-19,32.984,33.37,32.604,33.34,1399303,0
2014-06-20,33.484,33.885,33.331,33.4,1603713,0
2014-06-23,33.524,33.534,32.881,33.082,1254286,0
2014-06-24,32.994,33.35,31.589,31.619,2863045,0
2014-06-25,31.533,32.641,31.369,32.613,2157920,0
2014-06-26,32.891,33.437,32.755,32.917,2417230,0
2014-06-27,32.901,33.246,32.649,33.099,3210760,0
2014-06-30,33.109,33.446,32.956,33.427,4060318,0
2014-07-01,33.484,34.085,33.455,33.809,2412722,0
2014-07-02,34.248,34.565,33.817,34.383,3260812,0
2014-07-03,34.604,34.604,34.124,34.421,1401038,0
2014-07-07,34.44,34.44,33.552,33.693,1720503,0
2014-07-08,33.702,33.77,33.023,33.514,1564547,0
2014-07-09,33.61,33.76,32.927,33.465,2432169,0
2014-07-10,33.168,33.26,32.632,32.901,1303518,0
2014-07-11,33.272,33.311,32.632,32.851,1588935,0
2014-07-14,33.168,33.504,32.975,33.282,1339219,0
2014-07-15,33.168,33.35,32.313,33.043,2607883,0
2014-07-16,33.524,34.21,33.4,34.095,3165543,0
2014-07-17,34.2,34.392,33.291,33.38,1948357,0
2014-07-18,33.427,33.484,33.11,33.4,1459218,0
2014-07-21,33.255,33.846,33.255,33.751,1673261,0
2014-07-22,33.962,34.688,33.836,34.688,2303466,0
2014-07-23,34.89,35.148,34.297,35.129,4458092,0
2014-07-24,35.396,36.764,35.31,35.77,4190613,0
2014-07-25,36.056,36.167,35.549,36.095,2555232,0
2014-07-28,36.287,36.287,35.378,35.827,2926585,0
2014-07-29,35.742,35.827,35.387,35.396,2692938,0
2014-07-30,35.702,35.863,34.651,34.67,3064968,0
2014-07-31,34.297,34.613,32.764,32.861,5482465,0
2014-08-01,32.697,32.851,32.056,32.669,3773166,0
2014-08-04,32.613,33.062,32.22,32.975,3750045,0
2014-08-05,33.013,33.013,31.846,32.25,3678284,0
2014-08-06,32.056,32.891,31.866,32.268,2543653,0
2014-08-07,32.393,32.499,31.523,31.703,2860738,0
2014-08-08,31.655,32.441,31.561,32.373,2336115,0
2014-08-11,32.604,32.891,32.288,32.451,1433254,0
2014-08-12,32.298,32.604,32.018,32.318,1195531,0
2014-08-13,32.489,32.881,32.421,32.451,1566427,0
2014-08-14,32.509,32.717,31.359,31.398,3580734,0
2014-08-15,31.57,31.79,31.024,31.455,3765444,0
2014-08-18,31.619,32.174,31.053,31.282,2768507,0
2014-08-19,31.263,31.771,31.173,31.255,3493902,0
2014-08-20,31.282,31.523,30.681,31.35,3703246,0
2014-08-21,31.379,31.398,30.804,30.962,1855036,0
2014-08-22,30.833,31.033,30.518,30.843,1901938,0
2014-08-25,31.004,31.538,30.758,31.393,1698102,0
2014-08-26,31.523,32.369,31.479,32.135,2374630,0
2014-08-27,32.192,32.586,31.742,32.336,2225713,0
2014-08-28,32.298,32.298,31.866,32.086,1879162,0
2014-08-29,32.298,33.094,31.973,33.043,2175428,0
2014-09-02,32.908,33.003,32.288,32.336,3349994,0
2014-09-03,32.604,33.282,32.336,33.158,2596517,0
2014-09-04,33.082,33.216,31.561,31.767,2419364,0
2014-09-05,31.81,32.183,31.091,32.16,2195210,0
2014-09-08,31.962,32.165,31,31.222,3464542,0
2014-09-09,31.079,31.279,30.436,30.562,3203360,0
2014-09-10,30.503,30.791,29.908,30.686,4089862,0
2014-09-11,30.359,31.434,30.042,31.294,3500335,0
2014-09-12,31.059,31.165,30.08,30.12,3398273,0
2014-09-15,30.13,30.729,29.86,30.378,2299476,0
2014-09-16,30.398,31.521,30.388,31.194,3641584,0
2014-09-17,31.27,31.578,31.03,31.155,2956707,0
2014-09-18,31.511,31.721,31.079,31.396,2159368,0
2014-09-19,32.26,32.384,31.401,31.731,3959982,0
2014-09-22,31.578,31.663,30.302,30.839,2919785,0
2014-09-23,30.754,31.501,30.666,31.274,2313047,0
2014-09-24,31.415,31.952,30.666,31.845,2657695,0
2014-09-25,31.731,31.932,30.953,31.396,2119972,0
2014-09-26,31.406,32.027,31.02,31.942,1973720,0
2014-09-29,31.482,31.804,31.121,31.77,3539113,0
2014-09-30,32.183,32.327,30.99,31.212,4246150,0
2014-10-01,31.289,31.932,30.562,30.8,3333100,0
2014-10-02,30.609,30.629,28.109,29.045,9780540,0
2014-10-03,29.122,29.601,28.427,28.776,3910022,0
2014-10-06,28.813,29.351,28.066,28.785,3850629,0
2014-10-07,28.65,29.15,27.951,27.961,4740575,0
2014-10-08,27.816,28.017,26.376,27.989,6760942,0
2014-10-09,27.722,27.778,25.763,25.81,5197557,0
2014-10-10,25.618,25.81,24.122,24.147,7580923,0
2014-10-13,23.96,24.563,21.934,21.992,8311126,0
2014-10-14,22.146,22.587,20.583,20.84,11817863,0
2014-10-15,20.325,22.264,20.208,22.031,10503128,0
2014-10-16,21.476,23.249,20.984,23.143,9919432,0
2014-10-17,24.038,24.543,22.721,23.187,7782933,0
2014-10-20,23.221,23.689,22.74,23.488,3221386,0
2014-10-21,23.873,25.244,23.844,25.244,6124593,0
2014-10-22,25.253,25.447,23.902,23.979,6591028,0
2014-10-23,24.227,24.929,22.838,24.765,7019921,0
2014-10-24,24.409,24.409,22.932,23.46,5030000,0
2014-10-27,22.347,22.673,21.109,21.6,5296308,0
2014-10-28,21.369,21.944,20.936,21.934,7651202,0
2014-10-29,22.259,22.913,21.907,22.309,6035312,0
2014-10-30,22.059,22.501,21.733,22.059,4194986,0
2014-10-31,22.126,22.324,21.456,22.098,6227498,0
2014-11-03,22.213,23.162,21.733,21.982,5326147,0
2014-11-04,21.581,21.581,20.313,20.371,6082026,0
2014-11-05,20.679,21.349,20.409,20.712,5033569,0
2014-11-06,20.63,21.07,20.188,21.018,4946754,0
2014-11-07,20.964,21.867,20.964,21.456,4018283,0
2014-11-10,21.646,22.088,20.789,20.877,3468544,0
2014-11-11,20.946,21.436,20.601,21.252,3670291,0
2014-11-12,21.157,21.629,20.601,20.771,4470139,0
2014-11-13,20.437,20.592,19.489,20.226,7206474,0
2014-11-14,20.391,20.868,19.728,20.467,5005832,0
2014-11-17,20.188,20.409,19.41,19.794,4866007,0
2014-11-18,19.622,19.996,19.237,19.439,5305072,0
2014-11-19,19.536,19.632,19.008,19.565,5510500,0
2014-11-20,19.555,20.477,19.517,20.418,7906764,0
2014-11-21,20.84,21.619,20.53,20.766,5001566,0
2014-11-24,20.679,21.042,20.361,20.726,6088779,0
2014-11-25,20.756,20.85,20.073,20.221,4460830,0
2014-11-26,20.005,20.12,19.396,19.57,4362693,0
2014-11-28,17.989,18.231,16.607,16.974,4520472,0
2014-12-01,17.042,17.423,16.389,16.955,5246999,0
2014-12-02,16.974,17.541,16.849,16.936,6605197,0
2014-12-03,16.703,17.368,16.657,16.83,5382333,0
2014-12-04,16.637,16.946,16.023,16.197,5852657,0
2014-12-05,16.157,16.265,15.21,15.284,7281240,0
2014-12-08,15.005,15.102,14.593,14.728,9184609,0
2014-12-09,14.523,15.324,14.523,15.242,7181652,0
2014-12-10,14.753,14.995,14.224,14.402,10391119,0
2014-12-11,14.407,15.054,14.398,14.533,8246245,0
2014-12-12,14.089,14.523,13.836,13.865,4891183,0
2014-12-15,14.009,14.301,13.754,13.836,5276197,0
2014-12-16,13.652,15.489,13.528,14.398,8561407,0
2014-12-17,14.561,16.455,14.319,15.593,8988927,0
2014-12-18,16.386,16.665,15.449,16.068,7943396,0
2014-12-19,16.319,16.907,16.023,16.849,10662256,0
2014-12-22,16.586,16.665,15.884,16.455,5213351,0
2014-12-23,16.406,16.601,15.899,16.261,4736166,0
2014-12-24,16.144,16.171,15.363,16.058,2301940,0
2014-12-26,16.241,16.541,15.709,16.028,3017132,0
2014-12-29,16.319,16.722,16.058,16.31,2484066,0
2014-12-30,16.512,16.512,15.929,16.232,1848178,0
2014-12-31,15.998,16.271,15.159,16.018,4011645,0
2015-01-02,16.058,16.348,15.709,16.078,2589069,0
2015-01-05,15.777,15.815,14.879,15.228,3933469,0
2015-01-06,15.131,15.383,14.523,14.723,4537675,0
2015-01-07,14.966,15.528,14.049,14.204,4457938,0
2015-01-08,14.723,14.773,14.155,14.244,6228669,0
2015-01-09,14.262,14.388,13.652,14.184,5060166,0
2015-01-12,13.642,13.944,12.843,13.44,6543888,0
2015-01-13,13.46,13.798,13.143,13.547,6469001,0
2015-01-14,13.287,13.958,12.939,13.846,7933341,0
2015-01-15,14.117,14.349,13.219,13.249,7418953,0
2015-01-16,13.334,14.267,13.259,14.224,5364774,0
2015-01-20,14.019,14.354,13.528,14.301,6755268,0
2015-01-21,14.485,15.294,14.445,15.247,6270361,0
2015-01-22,15.284,15.565,14.859,15.392,5555702,0
2015-01-23,15.39,16.008,15.169,15.314,5850164,0
2015-01-26,15.334,15.914,15.219,15.904,3115868,0
2015-01-27,15.701,16.897,15.701,16.661,6753227,0
2015-01-28,16.522,16.646,14.793,15.237,10987921,0
2015-01-29,15.199,15.479,14.272,15.439,6763120,0
2015-01-30,15.275,16.693,15.11,16.568,6628224,0
2015-02-02,16.558,17.265,16.29,17.13,10817656,0
2015-02-03,17.601,18.482,16.975,17.169,10714367,0
2015-02-04,16.791,16.849,15.796,16.357,13274723,0
2015-02-05,16.29,17.334,16.29,16.927,8173300,0
2015-02-06,17.062,17.502,16.637,17.39,6150470,0
2015-02-09,17.497,17.814,17.227,17.314,5320847,0
2015-02-10,17.457,17.467,16.018,16.203,8070610,0
2015-02-11,15.845,16.522,15.758,16.241,4232516,0
2015-02-12,16.626,17.245,16.391,16.425,5700832,0
2015-02-13,16.551,17.601,16.551,17.517,7519041,0
2015-02-17,17.381,17.913,16.674,17.863,4316176,0
2015-02-18,17.728,18.191,17.497,17.893,5262111,0
2015-02-19,17.15,18.25,17.111,17.757,5785134,0
2015-02-20,17.843,17.923,17.323,17.689,3740520,0
2015-02-23,17.334,17.437,16.683,16.994,5898512,0
2015-02-24,17.14,17.39,16.338,16.887,4181670,0
2015-02-25,17.121,17.457,16.576,17.245,4484228,0
2015-02-26,17.121,17.408,16.897,17.235,4709579,0
2015-02-27,17.334,18.201,17.217,18.042,5488355,0
2015-03-02,17.893,18.086,17.255,17.601,6616752,0
2015-03-03,17.573,18.201,17.573,18.134,5345287,0
2015-03-04,18.173,18.394,17.526,17.95,4548460,0
2015-03-05,17.893,18.847,17.507,18.79,8522550,0
2015-03-06,18.423,19.022,17.804,17.834,7535269,0
2015-03-09,17.893,18.028,17.088,17.291,7301544,0
2015-03-10,16.98,17.117,16.447,16.467,5356930,0
2015-03-11,16.487,16.824,16.301,16.668,4138496,0
2015-03-12,16.755,17.068,16.487,16.487,3989243,0
2015-03-13,16.629,16.814,16.301,16.561,4068454,0
2015-03-16,16.525,16.668,15.805,16.629,5994423,0
2015-03-17,16.589,17.058,16.427,16.96,3881502,0
2015-03-18,16.649,18.058,16.609,17.843,5924792,0
2015-03-19,17.649,17.853,17.185,17.398,3103718,0
2015-03-20,17.581,17.988,17.185,17.369,7808426,0
2015-03-23,17.425,18.183,17.262,17.668,3275529,0
2015-03-24,17.707,18.261,17.455,18.242,3546636,0
2015-03-25,18.416,18.736,18.126,18.486,4824195,0
2015-03-26,18.736,19.106,18.339,18.534,5069754,0
2015-03-27,18.436,18.601,17.873,18.397,3380386,0
2015-03-30,18.476,18.68,17.951,18.368,3729570,0
2015-03-31,18.436,18.611,18.126,18.227,4945146,0
2015-04-01,18.329,19.135,18.107,18.776,6187556,0
2015-04-02,18.68,19.174,18.591,18.804,4500966,0
2015-04-06,18.98,19.942,18.882,19.738,6876034,0
2015-04-07,19.786,20.3,19.5,19.61,6921637,0
2015-04-08,19.63,19.804,18.698,18.726,5516483,0
2015-04-09,19.106,19.713,18.922,19.388,5723274,0
2015-04-10,19.563,19.61,18.971,19.435,3770669,0
2015-04-13,19.679,19.96,19.359,19.748,4826666,0
2015-04-14,19.843,20.989,19.758,20.852,6848840,0
2015-04-15,20.93,21.903,20.728,21.833,7777200,0
2015-04-16,21.805,22.223,21.076,21.115,6880843,0
2015-04-17,20.95,21.194,20.456,20.631,3897262,0
2015-04-20,20.563,21.057,20.388,20.456,3958988,0
2015-04-21,20.534,20.708,19.649,19.733,3690251,0
2015-04-22,19.824,20.64,19.758,20.397,6353405,0
2015-04-23,20.378,21.408,20.3,21.124,7967259,0
2015-04-24,21.07,21.349,20.466,20.539,3949758,0
2015-04-27,20.93,21.3,20.534,20.534,4013862,0
2015-04-28,20.524,21.106,20.416,21.028,4257357,0
2015-04-29,20.96,22.115,20.698,21.921,5615159,0
2015-04-30,22.437,22.437,21.476,21.697,4795352,0
2015-05-01,21.601,21.903,21.194,21.805,4064951,0
2015-05-04,21.776,21.903,21.194,21.524,2926241,0
2015-05-05,21.815,22.145,20.833,20.92,4368296,0
2015-05-06,21.27,21.795,20.911,21.106,6646407,0
2015-05-07,21.019,21.066,20.3,20.592,5866269,0
2015-05-08,20.815,21.504,20.29,21.456,3584952,0
2015-05-11,21.096,21.359,20.349,20.456,4486340,0
2015-05-12,20.524,21.117,19.989,20.881,4151306,0
2015-05-13,21.048,21.164,20.612,20.723,4086980,0
2015-05-14,20.833,21.086,20.251,20.378,3151717,0
2015-05-15,20.32,20.426,19.903,20.28,4748914,0
2015-05-18,20.28,20.896,19.979,20.748,3902350,0
2015-05-19,20.416,20.553,19.368,19.903,5455415,0
2015-05-20,19.883,20.416,19.768,20.26,3026460,0
2015-05-21,20.486,21.096,20.378,20.871,3340730,0
2015-05-22,20.796,21.009,20.514,20.778,1834194,0
2015-05-26,20.231,20.486,19.35,19.475,5066225,0
2015-05-27,19.368,19.768,19.145,19.728,3794463,0
2015-05-28,19.63,19.728,19.125,19.378,3664679,0
2015-05-29,19.435,19.979,19.397,19.61,3711647,0
2015-06-01,19.688,19.688,19.106,19.415,2789332,0
2015-06-02,19.534,20.486,19.534,20.163,2063206,0
2015-06-03,20.115,20.573,19.999,20.163,2566551,0
2015-06-04,19.989,20.193,19.688,19.708,2237041,0
2015-06-05,19.563,20.768,19.504,20.31,3409847,0
2015-06-08,20.368,20.603,20.047,20.407,4340344,0
2015-06-09,20.525,20.923,20.231,20.339,3638252,0
2015-06-10,20.681,21.022,20.642,20.874,2084483,0
2015-06-11,20.904,20.904,20.497,20.691,2412079,0
2015-06-12,20.427,20.672,20.28,20.447,1993646,0
2015-06-15,20.096,20.388,19.861,20.172,2650952,0
2015-06-16,20.241,20.477,20.142,20.358,1934395,0
2015-06-17,20.7,20.894,20.211,20.417,2030347,0
2015-06-18,20.506,20.71,19.627,19.646,3900568,0
2015-06-19,19.588,19.831,19.081,19.285,4492881,0
2015-06-22,19.412,19.52,19.119,19.363,3839472,0
2015-06-23,19.363,19.676,19.28,19.52,2617727,0
2015-06-24,19.402,19.569,18.885,18.905,3546493,0
2015-06-25,18.778,19.003,18.213,18.232,4784937,0
2015-06-26,18.135,18.407,17.871,18.27,7753777,0
2015-06-29,17.921,18.682,17.851,18.32,3856182,0
2015-06-30,18.535,18.613,18.164,18.354,2508428,0
2015-07-01,18.31,18.339,17.237,17.306,4949264,0
2015-07-02,17.451,17.734,17.247,17.345,2910102,0
2015-07-06,16.984,17.247,16.581,16.651,4467561,0
2015-07-07,16.581,17.16,16.184,17.13,4184628,0
2015-07-08,16.768,17.219,16.67,16.837,5301084,0
2015-07-09,17.219,17.441,16.935,17.19,4239369,0
2015-07-10,17.441,17.578,17.072,17.276,3973146,0
2015-07-13,17.336,17.754,17.13,17.481,3164432,0
2015-07-14,17.511,18.086,17.355,18.027,3391884,0
2015-07-15,17.812,17.891,16.91,16.964,3815558,0
2015-07-16,17.286,17.55,16.718,16.738,4637628,0
2015-07-17,16.661,16.935,16.242,16.252,4927634,0
2015-07-20,16.204,16.252,15.754,16.106,5493806,0
2015-07-21,16.34,16.689,16.252,16.478,4118610,0
2015-07-22,16.252,16.478,16.057,16.291,5792934,0
2015-07-23,16.35,17.851,16.087,16.708,6590579,0
2015-07-24,16.768,16.935,15.667,15.714,5672585,0
2015-07-27,15.442,15.861,14.945,15.335,6329376,0
2015-07-28,15.55,16.291,15.179,16.067,5807387,0
2015-07-29,15.832,16.935,15.482,16.758,5590959,0
2015-07-30,16.572,17.052,16.272,16.516,8207390,0
2015-07-31,16.478,16.661,15.978,16.087,4180836,0
2015-08-03,16.409,16.409,15.531,16.154,6108091,0
2015-08-04,16.311,16.651,16.144,16.448,5080273,0
2015-08-05,16.718,16.954,16.087,16.32,4518510,0
2015-08-06,16.223,17.822,15.941,17.511,9206457,0
2015-08-07,17.257,17.832,16.38,16.488,5270739,0
2015-08-10,16.708,17.714,16.38,17.656,4385244,0
2015-08-11,17.19,17.451,16.708,17.033,5685184,0
2015-08-12,17.043,17.822,16.885,17.665,4957565,0
2015-08-13,17.384,17.55,16.788,17.13,3541676,0
2015-08-14,17.13,17.52,16.233,16.32,4697597,0
2015-08-17,16.399,16.506,15.822,16.067,5257822,0
2015-08-18,16.067,16.409,15.842,16.301,4048288,0
2015-08-19,16.164,16.34,15.394,15.56,4103133,0
2015-08-20,15.482,15.931,15.091,15.149,4392830,0
2015-08-21,15.061,15.462,14.253,14.301,7812310,0
2015-08-24,13.422,13.984,13.024,13.305,11856440,0
2015-08-25,14.291,14.291,12.866,12.916,8037016,0
2015-08-26,13.403,13.431,12.662,13.295,8537068,0
2015-08-27,13.666,14.719,13.248,14.7,7310414,0
2015-08-28,14.457,16.007,14.457,15.285,6777046,0
2015-08-31,14.964,16.037,14.437,15.881,6725483,0
2015-09-01,15.169,15.578,14.7,14.984,6636810,0
2015-09-02,15.295,15.617,13.95,14.419,6447368,0
2015-09-03,14.555,15.052,14.184,14.564,5988220,0
2015-09-04,14.437,14.447,13.931,14.184,4966690,0
2015-09-08,14.459,14.605,14.116,14.459,2823242,0
2015-09-09,14.9,14.9,13.642,13.83,4547700,0
2015-09-10,13.78,14.401,13.486,14.253,5522828,0
2015-09-11,13.919,14.126,13.476,13.968,3307799,0
2015-09-14,13.859,14.036,13.506,13.909,4595143,0
2015-09-15,14.036,14.401,13.958,14.184,2994032,0
2015-09-16,14.321,15.107,14.224,14.615,7242421,0
2015-09-17,14.645,15.107,14.244,14.508,6345621,0
2015-09-18,14.116,14.263,13.154,13.231,8233612,0
2015-09-21,13.476,13.603,13.007,13.212,3815101,0
2015-09-22,12.867,13.622,12.867,13.212,4832354,0
2015-09-23,13.192,13.486,12.877,13.241,4717218,0
2015-09-24,13.055,13.899,12.967,13.672,5759866,0
2015-09-25,13.82,14.174,13.536,13.721,7031375,0
2015-09-28,13.436,13.77,13.407,13.446,3771305,0
2015-09-29,13.652,14.036,13.388,13.642,4566640,0
2015-09-30,13.81,13.85,12.739,12.907,6324025,0
2015-10-01,13.241,13.84,12.729,12.829,5924841,0
2015-10-02,12.591,14.036,12.591,14.007,5851743,0
2015-10-05,14.283,15.456,14.135,15.176,9520716,0
2015-10-06,15.176,16.493,15.057,16.395,8996245,0
2015-10-07,16.697,17.013,15.578,15.961,8916983,0
2015-10-08,16.217,16.726,15.225,16.668,6655912,0
2015-10-09,16.864,17.141,16.454,16.678,6917963,0
2015-10-12,16.628,16.746,15.627,15.824,3652348,0
2015-10-13,15.735,16.06,15.51,15.627,5765309,0
2015-10-14,15.617,15.784,15.274,15.687,4966840,0
2015-10-15,15.431,15.755,15.048,15.715,3737016,0
2015-10-16,15.687,15.853,14.273,14.518,7179301,0
2015-10-19,14.321,14.625,13.909,14.056,7770912,0
2015-10-20,14.036,14.553,13.929,14.391,5523871,0
2015-10-21,14.244,14.449,13.978,14.066,7167592,0
2015-10-22,13.85,14.843,13.78,14.459,8754761,0
2015-10-23,14.351,14.833,14.016,14.803,8569981,0
2015-10-26,14.635,14.97,14.341,14.538,7223893,0
2015-10-27,14.311,14.585,13.81,13.988,5641207,0
2015-10-28,14.096,14.92,13.879,14.292,7225726,0
2015-10-29,14.302,15.137,14.263,14.283,5942961,0
2015-10-30,14.401,14.843,13.919,14.625,5384755,0
2015-11-02,14.459,15.441,14.459,15.393,4071564,0
2015-11-03,15.54,16.37,15.481,16.188,7246389,0
2015-11-04,15.883,16.444,15.844,16.198,8045690,0
2015-11-05,16.06,16.454,15.461,15.52,6377271,0
2015-11-06,15.293,16.148,15.225,15.883,4409449,0
2015-11-09,15.755,16.227,15.501,15.883,4784352,0
2015-11-10,15.784,16.188,15.607,15.951,4359869,0
2015-11-11,15.981,16.01,14.803,15.176,3895936,0
2015-11-12,14.733,15.647,14.625,14.91,6586990,0
2015-11-13,15.176,15.186,14.518,14.823,4452819,0
2015-11-16,14.743,15.412,14.498,15.393,4564704,0
2015-11-17,15.127,15.627,14.999,15.146,3995605,0
2015-11-18,15.363,16.178,15.333,16.148,6476428,0
2015-11-19,15.933,16.198,15.373,15.461,3839841,0
2015-11-20,15.441,15.706,14.87,15.077,3675932,0
2015-11-23,14.97,15.451,14.87,15.333,6880295,0
2015-11-24,15.441,16.474,15.441,16.276,5455308,0
2015-11-25,16.11,16.845,15.804,16.355,4077661,0
2015-11-27,16.12,16.306,15.715,15.814,1530968,0
2015-11-30,16.325,16.325,15.784,15.933,4044573,0
2015-12-01,15.913,16.188,15.637,15.913,3694598,0
2015-12-02,15.725,15.824,14.97,15.087,5250055,0
2015-12-03,15.206,15.54,14.925,15.461,5764893,0
2015-12-04,15.039,15.431,14.538,14.753,5182162,0
2015-12-07,14.126,14.558,13.919,14.214,3884839,0
2015-12-08,14.095,14.633,13.847,14.283,2601075,0
2015-12-09,14.441,15.054,14.164,14.432,3385940,0
2015-12-10,14.352,15.193,14.234,15.005,3627577,0
2015-12-11,14.837,14.965,14.451,14.638,4657617,0
2015-12-14,14.578,14.985,14.372,14.56,4443832,0
2015-12-15,14.837,15.647,14.618,15.371,4512230,0
2015-12-16,15.231,15.855,15.083,15.539,6315200,0
2015-12-17,15.587,15.677,14.648,14.707,6822130,0
2015-12-18,14.608,14.985,13.907,13.907,5876007,0
2015-12-21,14.045,14.303,13.491,13.966,4878425,0
2015-12-22,14.045,14.717,14.025,14.578,3574101,0
2015-12-23,15.103,15.677,14.955,15.617,3758609,0
2015-12-24,15.667,15.915,15.321,15.578,1670982,0
2015-12-28,15.271,15.43,14.598,14.787,3210080,0
2015-12-29,15.113,15.376,14.767,15.015,1928659,0
2015-12-30,14.727,15.231,14.648,15.035,3716222,0
2015-12-31,14.925,15.231,14.727,14.915,3563566,0
2016-01-04,14.865,15.183,14.382,15.015,4651814,0
2016-01-05,15.103,15.103,14.312,14.54,5917838,0
2016-01-06,14.105,14.332,13.738,14.015,4861542,0
2016-01-07,13.678,13.907,13.303,13.421,6361679,0
2016-01-08,13.531,13.531,12.784,13.117,5631963,0
2016-01-11,13.215,13.57,12.665,12.819,5905001,0
2016-01-12,12.958,13.481,12.452,12.978,5312809,0
2016-01-13,13.254,13.411,12.308,12.422,4414172,0
2016-01-14,12.501,13.117,12.167,13.047,4790596,0
2016-01-15,12.432,12.764,12.113,12.699,5265578,0
2016-01-19,12.779,12.809,11.721,11.939,5983278,0
2016-01-20,11.473,11.77,10.815,11.513,7481949,0
2016-01-21,11.305,12.256,11.158,11.859,5806562,0
2016-01-22,12.412,12.888,12.003,12.531,7456189,0
2016-01-25,12.088,12.689,11.355,11.365,5791372,0
2016-01-26,11.473,11.934,11.404,11.79,5751517,0
2016-01-27,11.641,12.739,11.503,12.285,6128535,0
2016-01-28,13.047,13.628,12.739,13.363,7543410,0
2016-01-29,13.471,14.234,13.215,14.234,6080738,0
2016-02-01,13.787,14.224,12.948,13.185,5071841,0
2016-02-02,12.66,12.789,12.157,12.352,5395167,0
2016-02-03,12.59,13.157,11.879,12.908,6559275,0
2016-02-04,13.668,14.174,13.224,13.996,6435934,0
2016-02-05,13.996,14.214,13.224,13.589,6540970,0
2016-02-08,13.157,13.205,12.687,13.127,4637817,0
2016-02-09,12.819,12.948,12.206,12.65,4101736,0
2016-02-10,12.56,12.978,12.392,12.452,2971272,0
2016-02-11,12.118,12.555,11.676,12.432,5255848,0
2016-02-12,12.729,13.491,12.66,12.988,4489466,0
2016-02-16,13.401,13.653,13.107,13.599,3381439,0
2016-02-17,13.877,14.797,13.877,14.51,5187419,0
2016-02-18,14.837,14.935,14.025,14.56,4392532,0
2016-02-19,14.253,14.905,14.115,14.837,4583663,0
2016-02-22,15.005,15.41,14.891,15.271,4261979,0
2016-02-23,15.054,15.42,14.471,14.668,3301967,0
2016-02-24,14.115,14.807,14.065,14.777,2434734,0
2016-02-25,14.598,14.817,13.762,14.658,3701579,0
2016-02-26,15.093,15.509,14.822,15.153,5214119,0
2016-02-29,15.222,15.652,15.093,15.371,5125573,0
2016-03-01,15.617,15.973,15.103,15.627,5620923,0
2016-03-02,15.549,16.103,15.391,16.083,4887556,0
2016-03-03,15.617,16.923,15.607,16.774,6720088,0
2016-03-04,16.953,18.111,16.498,17.29,6089306,0
2016-03-07,17.23,18.437,17.211,18.229,6858500,0
2016-03-08,18.04,18.1,17.195,17.295,4969887,0
2016-03-09,17.642,18.229,17.156,17.523,4385682,0
2016-03-10,17.335,17.891,17.086,17.592,5006908,0
2016-03-11,17.661,18.13,17.642,17.811,4531907,0
2016-03-14,17.156,18.11,17.116,17.642,3703735,0
2016-03-15,17.354,17.851,16.986,17.801,3802148,0
2016-03-16,17.921,18.258,17.801,18.08,3738529,0
2016-03-17,18.258,18.398,18,18.219,4311432,0
2016-03-18,18.05,18.647,17.031,17.156,6303772,0
2016-03-21,17.006,17.523,16.756,17.413,3681064,0
2016-03-22,17.205,17.423,16.966,17.046,2637139,0
2016-03-23,16.836,17.176,16.636,16.816,3174720,0
2016-03-24,16.41,16.916,16.27,16.836,3631602,0
2016-03-28,16.766,16.936,16.43,16.656,2983458,0
2016-03-29,16.24,17.006,16.121,16.886,2893571,0
2016-03-30,17.156,17.453,16.916,17.106,3690592,0
2016-03-31,17.066,17.801,17.066,17.523,4179776,0
2016-04-01,17.076,17.384,16.42,16.47,4732157,0
2016-04-04,16.529,16.646,16.091,16.28,4072167,0
2016-04-05,16.051,16.596,15.971,16.31,2819972,0
2016-04-06,16.529,17.146,16.27,16.926,2987778,0
2016-04-07,16.636,17.126,16.36,16.616,2910909,0
2016-04-08,17.166,17.602,17.026,17.305,3108143,0
2016-04-11,17.423,18.06,17.205,17.523,4024616,0
2016-04-12,17.691,18.672,17.543,18.518,5677275,0
2016-04-13,18.558,18.687,18.135,18.548,2714937,0
2016-04-14,18.627,18.805,17.97,18.14,3398851,0
2016-04-15,17.443,17.602,17.126,17.543,4282045,0
2016-04-18,18.249,18.249,16.776,17.691,3389916,0
2016-04-19,17.821,18.388,17.632,18.318,4436769,0
2016-04-20,18.179,19.025,18.01,18.647,5582749,0
2016-04-21,18.735,18.975,18.308,18.607,3775994,0
2016-04-22,18.707,19.362,18.578,18.955,6181173,0
2016-04-25,18.815,18.955,18.313,18.597,2731090,0
2016-04-26,18.716,18.975,18.278,18.438,4948892,0
2016-04-27,18.558,19.07,18.523,18.985,5945088,0
2016-04-28,18.825,19.661,18.528,19.045,4718128,0
2016-04-29,19.045,19.875,19.045,19.636,3674039,0
2016-05-02,19.542,19.611,18.755,19.124,4333182,0
2016-05-03,18.707,18.875,18.199,18.488,3489506,0
2016-05-04,18.528,18.657,17.438,17.453,4983520,0
2016-05-05,18.06,18.407,17.156,17.354,3289172,0
2016-05-06,17.146,17.911,17.146,17.771,2738418,0
2016-05-09,17.592,17.691,16.906,16.956,3300737,0
2016-05-10,17.046,17.731,17.046,17.661,2819555,0
2016-05-11,17.632,18.01,17.235,17.761,2703242,0
2016-05-12,17.95,18.14,17.413,17.642,2675506,0
2016-05-13,17.553,17.803,17.116,17.215,2393119,0
2016-05-16,17.433,17.96,17.423,17.602,2372567,0
2016-05-17,17.651,18.263,17.483,17.851,2811712,0
2016-05-18,17.741,18.02,16.706,17.265,2046006,0
2016-05-19,17.026,17.225,16.626,17.076,3135283,0
2016-05-20,17.106,17.523,17.066,17.344,2720219,0
2016-05-23,17.186,17.33,16.951,17.215,2829451,0
2016-05-24,17.384,17.573,16.676,17.503,2534422,0
2016-05-25,17.721,18.508,17.721,18.498,2722092,0
2016-05-26,18.735,18.845,18.458,18.607,3343374,0
2016-05-27,18.587,18.74,18.418,18.498,2448622,0
2016-05-31,18.558,18.895,18.413,18.508,2452966,0
2016-06-01,17.781,18.328,17.503,18.12,3052000,0
2016-06-02,17.851,17.921,17.523,17.861,3143252,0
2016-06-03,17.841,18.199,17.761,18.17,2866680,0
2016-06-06,18.408,20.109,18.408,20.089,5446068,0
2016-06-07,20.197,21.551,20.197,21.393,5234127,0
2016-06-08,21.602,22.02,21.064,21.463,3993087,0
2016-06-09,21.163,21.671,20.757,21.612,3459376,0
2016-06-10,21.233,21.493,20.894,20.974,2648916,0
2016-06-13,20.617,21.104,20.557,20.717,2722748,0
2016-06-14,20.597,20.924,20.357,20.767,3267771,0
2016-06-15,20.627,21.298,20.447,20.934,2747811,0
2016-06-16,20.667,20.737,19.781,20.477,3507735,0
2016-06-17,20.687,21.273,20.467,20.874,3968917,0
2016-06-20,21.273,21.522,20.487,20.497,3728851,0
2016-06-21,20.517,21.253,20.307,21.004,3511371,0
2016-06-22,21.203,21.463,21.004,21.024,3082959,0
2016-06-23,21.403,21.582,21.253,21.512,2071302,0
2016-06-24,20.397,20.944,20.207,20.317,4546852,0
2016-06-27,20.039,20.128,19.222,19.242,3563342,0
2016-06-28,19.671,19.771,19.481,19.761,3258780,0
2016-06-29,20.487,21.084,20.113,20.727,4232582,0
2016-06-30,20.737,21.243,20.512,21.223,2553406,0
2016-07-01,21.213,21.851,20.757,21.592,2729415,0
2016-07-05,21.183,21.353,20.262,20.477,2571114,0
2016-07-06,20.377,20.637,20.138,20.457,3113110,0
2016-07-07,20.647,21.293,20.009,20.327,4050240,0
2016-07-08,20.727,21.203,20.677,20.994,2748883,0
2016-07-11,21.373,21.522,20.467,20.607,3851818,0
2016-07-12,21.094,21.681,20.884,21.572,5456324,0
2016-07-13,21.542,21.661,20.796,20.894,3388043,0
2016-07-14,21.203,21.542,20.974,20.974,2273354,0
2016-07-15,21.074,21.213,20.879,21.153,3379011,0
2016-07-18,21.014,21.054,20.667,21.034,2889541,0
2016-07-19,20.914,21.034,20.128,20.517,3574576,0
2016-07-20,20.277,20.787,19.959,20.347,4242333,0
2016-07-21,20.387,20.777,19.999,20.059,4660402,0
2016-07-22,20.177,20.517,19.9,20.497,3608905,0
2016-07-25,20.287,20.407,19.671,19.741,4910195,0
2016-07-26,19.571,20.128,19.421,20.118,3453491,0
2016-07-27,20.237,20.477,19.396,19.551,5231425,0
2016-07-28,19.531,20.029,18.656,19.172,6863412,0
2016-07-29,18.914,19.411,17.53,19.302,4062727,0
2016-08-01,19.103,19.172,18.351,18.696,4161730,0
2016-08-02,18.944,19.352,18.256,18.706,4355239,0
2016-08-03,18.715,19.491,18.606,19.282,2773566,0
2016-08-04,19.242,19.601,18.844,19.232,2464614,0
2016-08-05,19.153,19.84,19.084,19.721,2556003,0
2016-08-08,19.93,20.522,19.93,20.297,2190286,0
2016-08-09,20.347,20.397,19.501,19.79,3023097,0
2016-08-10,19.761,19.92,19.381,19.451,3059837,0
2016-08-11,19.601,19.751,19.342,19.481,2800470,0
2016-08-12,19.621,19.731,19.123,19.352,1955666,0
2016-08-15,19.541,20.212,19.511,19.999,2317090,0
2016-08-16,20.297,20.517,20.004,20.207,2740534,0
2016-08-17,20.079,20.437,19.676,19.88,2677403,0
2016-08-18,19.989,21.203,19.9,21.074,4563691,0
2016-08-19,20.904,21.193,20.547,21.124,2955367,0
2016-08-22,20.835,20.835,20.357,20.577,3040389,0
2016-08-23,20.737,20.924,20.392,20.737,2681409,0
2016-08-24,20.597,20.929,20.527,20.707,3072817,0
2016-08-25,20.697,20.974,20.487,20.657,2303387,0
2016-08-26,20.767,20.984,20.187,20.467,3279095,0
2016-08-29,20.377,20.677,20.257,20.377,1951580,0
2016-08-30,20.527,20.805,19.8,19.88,2165786,0
2016-08-31,19.751,20.009,19.332,19.401,3502935,0
2016-09-01,19.322,19.401,18.944,19.401,2532728,0
2016-09-02,19.671,20.039,19.411,19.651,2638650,0
2016-09-06,19.8,20.548,19.671,20.498,2113031,0
2016-09-07,20.638,20.831,20.348,20.438,2979676,0
2016-09-08,20.648,20.748,19.9,20.578,3655553,0
2016-09-09,20.308,20.438,19.083,19.093,3923367,0
2016-09-12,18.763,19.202,18.664,19.043,3301207,0
2016-09-13,18.733,18.733,18.056,18.375,4536921,0
2016-09-14,18.605,18.913,18.255,18.355,4381069,0
2016-09-15,18.724,19.177,18.365,18.963,3017400,0
2016-09-16,18.645,19.003,18.575,18.893,3840994,0
2016-09-19,19.083,19.411,18.923,19.192,2908767,0
2016-09-20,19.103,19.192,18.375,18.714,4010457,0
2016-09-21,18.973,19.521,18.793,19.481,2394120,0
2016-09-22,19.88,20.099,19.451,19.471,2296822,0
2016-09-23,19.361,19.681,18.705,18.733,2093738,0
2016-09-26,18.733,19.192,18.675,18.963,2484477,0
2016-09-27,18.743,18.828,18.485,18.753,2186615,0
2016-09-28,18.863,20.373,18.705,20.318,4724531,0
2016-09-29,20.428,22.017,19.95,21.693,5063463,0
2016-09-30,21.913,22.58,21.663,22.291,5648633,0
2016-10-03,22.361,22.381,21.773,22.012,3246747,0
2016-10-04,22.052,22.142,21.475,21.564,1962322,0
2016-10-05,22.072,22.75,21.888,22.51,3654735,0
2016-10-06,22.63,23.088,22.57,22.929,2849820,0
2016-10-07,22.969,23.203,22.63,22.939,2684852,0
2016-10-10,23.298,24.065,23.198,23.966,3519454,0
2016-10-11,23.866,24.273,23.547,24.244,4232963,0
2016-10-12,24.085,24.413,23.886,24.125,3214444,0
2016-10-13,23.966,24.548,23.746,24.473,2535425,0
2016-10-14,24.683,24.923,23.97,24.006,2397080,0
2016-10-17,23.946,24.195,23.41,23.647,2093413,0
2016-10-18,24.105,24.398,23.776,24.105,3900063,0
2016-10-19,24.303,24.873,24.095,24.503,2675616,0
2016-10-20,24.254,24.283,23.706,24.016,3635087,0
2016-10-21,23.866,24.398,23.666,24.313,2471639,0
2016-10-24,24.273,24.343,23.557,24.075,2518397,0
2016-10-25,24.006,24.264,23.248,23.288,2502868,0
2016-10-26,22.998,23.696,22.69,23.288,4796044,0
2016-10-27,22.82,23.891,22.112,23.248,6051673,0
2016-10-28,23.298,23.487,22.491,22.57,2812089,0
2016-10-31,22.51,22.7,22.311,22.401,2504299,0
2016-11-01,22.67,22.919,21.574,22.052,4549967,0
2016-11-02,21.723,21.813,21.1,21.315,4273025,0
2016-11-03,21.335,21.703,21.17,21.375,2845616,0
2016-11-04,21.205,21.465,20.718,21.325,3056866,0
2016-11-07,21.783,21.833,21.355,21.594,2271488,0
2016-11-08,21.395,21.853,21.355,21.614,2282345,0
2016-11-09,21.514,22.54,21.405,22.311,3137337,0
2016-11-10,22.241,22.471,21.713,22.311,3103032,0
2016-11-11,22.002,22.202,21.185,21.922,2669446,0
2016-11-14,21.952,22.491,21.683,22.481,2845669,0
2016-11-15,22.79,24.333,22.7,23.517,4303751,0
2016-11-16,23.318,23.836,23.083,23.577,2647485,0
2016-11-17,23.756,24.204,23.642,23.776,2455731,0
2016-11-18,23.956,24.195,23.871,24.026,2102669,0
2016-11-21,24.513,24.893,24.313,24.653,2671684,0
2016-11-22,24.743,24.753,24.195,24.383,2416121,0
2016-11-23,24.175,24.783,24.175,24.663,1620054,0
2016-11-25,24.573,24.623,23.896,24.105,909154,0
2016-11-28,24.185,24.433,23.607,23.627,3029397,0
2016-11-29,23.088,23.397,22.471,22.88,4621818,0
2016-11-30,24.553,27.244,24.328,26.576,7228307,0
2016-12-01,27.383,28.37,26.875,27.602,6069061,0
2016-12-02,27.573,28.41,27.43,27.991,3701033,0
2016-12-05,28.131,29.278,28.111,28.678,4150914,0
2016-12-06,27.641,28.588,27.442,28.508,3859465,0
2016-12-07,28.728,28.998,27.956,28.518,2589497,0
2016-12-08,28.688,29.208,28.548,28.743,2799191,0
2016-12-09,29.078,29.208,28.031,28.091,2198549,0
2016-12-12,28.798,29.471,28.176,28.588,3857167,0
2016-12-13,26.984,27.891,25.956,26.625,14848353,0
2016-12-14,26.535,26.964,26.196,26.445,5471892,0
2016-12-15,26.824,26.876,26.076,26.655,3417719,0
2016-12-16,26.525,27.004,26.315,26.705,5202456,0
2016-12-19,26.715,26.984,26.43,26.744,3201247,0
2016-12-20,26.954,27.233,26.749,26.924,2495811,0
2016-12-21,27.272,27.272,26.575,26.834,3755199,0
2016-12-22,26.924,27.093,26.675,26.804,1820513,0
2016-12-23,26.754,26.994,26.575,26.615,1365431,0
2016-12-27,26.844,27.203,26.675,27.014,2267299,0
2016-12-28,27.193,27.472,26.535,26.675,1014613,0
2016-12-29,26.655,26.939,26.525,26.904,1575899,0
2016-12-30,26.904,27.123,26.725,26.844,2209310,0
2017-01-03,27.243,28.066,27.073,27.631,3689161,0
2017-01-04,27.891,28.678,27.631,28.301,5676204,0
2017-01-05,28.37,28.858,28.156,28.628,3117469,0
2017-01-06,28.708,28.938,28.251,28.628,2822891,0
2017-01-09,28.36,28.4,27.801,28.001,2603770,0
2017-01-10,28.131,28.458,27.821,28.181,3576346,0
2017-01-11,28.36,28.798,28.051,28.141,3697816,0
2017-01-12,28.281,28.648,27.941,28.241,3108074,0
2017-01-13,28.121,28.34,27.392,27.452,2688076,0
2017-01-17,27.661,27.961,27.392,27.841,1609652,0
2017-01-18,27.611,27.941,27.282,27.432,2767295,0
2017-01-19,27.263,27.801,27.263,27.422,1873027,0
2017-01-20,27.651,28.061,27.382,27.502,2004476,0
2017-01-23,27.193,27.372,26.131,26.345,2661125,0
2017-01-24,26.635,27.088,26.42,26.924,5362159,0
2017-01-25,27.382,28.828,27.382,28.448,23185777,0
2017-01-26,28.618,28.708,27.851,28.201,4930570,0
2017-01-27,27.991,28.34,27.701,28.241,3209753,0
2017-01-30,27.971,28.171,26.814,27.322,4012374,0
2017-01-31,27.213,28.011,27.004,27.971,3739840,0
2017-02-01,28.241,28.598,27.756,28.36,4073537,0
2017-02-02,28.528,28.528,27.417,27.671,3363183,0
2017-02-03,27.811,28.468,27.759,28.191,3418690,0
2017-02-06,28.271,28.37,27.621,27.761,2982282,0
2017-02-07,27.641,27.656,26.964,26.994,3317634,0
2017-02-08,26.764,27.292,25.717,27.213,7144340,0
2017-02-09,27.282,28.558,26.695,27.761,5132401,0
2017-02-10,28.728,29.168,27.771,27.811,3470529,0
2017-02-13,27.811,28.628,27.691,28.538,3391864,0
2017-02-14,28.838,29.676,28.748,29.387,6317895,0
2017-02-15,29.288,29.377,28.37,28.468,2594117,0
2017-02-16,28.468,28.638,27.552,27.681,2556741,0
2017-02-17,27.392,27.771,27.143,27.352,3256383,0
2017-02-21,27.681,27.981,27.502,27.582,2919150,0
2017-02-22,27.442,27.552,26.924,26.984,2471156,0
2017-02-23,27.442,27.721,27.073,27.492,3973631,0
2017-02-24,27.143,27.302,26.43,26.615,3184829,0
2017-02-27,27.193,28.111,26.894,27.821,4134555,0
2017-02-28,27.582,27.931,27.432,27.542,3647747,0
2017-03-01,28.051,28.648,27.761,28.301,2715342,0
2017-03-02,28.031,28.34,27.552,27.572,2181917,0
2017-03-03,27.611,28.281,27.611,27.741,2018039,0
2017-03-06,27.592,27.691,26.993,27.611,2707620,0
2017-03-07,27.711,27.861,26.744,26.753,2374279,0
2017-03-08,26.584,26.674,25.266,25.376,6753505,0
2017-03-09,24.978,25.336,24.428,25.136,5258067,0
2017-03-10,25.266,25.496,24.898,25.186,2706273,0
2017-03-13,25.356,25.586,25.117,25.486,2445821,0
2017-03-14,25.146,25.146,23.96,24.958,4108669,0
2017-03-15,25.666,26.324,25.386,26.155,5046619,0
2017-03-16,26.224,26.354,25.656,25.955,2330640,0
2017-03-17,25.945,26.234,25.496,25.626,3326279,0
2017-03-20,25.446,25.536,24.958,25.316,2607428,0
2017-03-21,25.376,25.386,24.618,24.858,2952551,0
2017-03-22,24.628,24.888,24.318,24.518,4565956,0
2017-03-23,24.418,24.653,23.87,24.438,3768756,0
2017-03-24,24.478,24.778,23.865,23.94,3655049,0
2017-03-27,23.261,23.52,22.782,23.011,5729313,0
2017-03-28,23.051,23.7,22.991,23.4,5567362,0
2017-03-29,23.331,23.94,23.211,23.86,3307863,0
2017-03-30,24.089,24.468,23.82,24.238,3689420,0
2017-03-31,24.198,24.408,24.01,24.218,2937491,0
2017-04-03,24.338,24.598,23.93,24.109,3456860,0
2017-04-04,24.139,24.578,23.91,24.298,3650491,0
2017-04-05,24.948,25.601,24.558,24.608,6342052,0
2017-04-06,24.638,25.276,24.631,25.236,3202408,0
2017-04-07,25.196,25.38,24.713,24.788,2466772,0
2017-04-10,25.028,25.516,24.888,25.486,2404169,0
2017-04-11,25.376,25.666,24.908,25.556,2546235,0
2017-04-12,25.476,25.696,24.788,24.898,2526732,0
2017-04-13,24.818,24.848,23.72,23.75,4343833,0
2017-04-17,23.79,23.91,23.35,23.61,2751515,0
2017-04-18,23.45,23.97,23.246,23.341,3707535,0
2017-04-19,23.341,23.515,22.602,22.672,3187415,0
2017-04-20,22.752,22.802,22.303,22.403,3152442,0
2017-04-21,22.303,22.552,21.684,22.443,6114438,0
2017-04-24,22.612,22.702,22.253,22.283,3016251,0
2017-04-25,22.353,22.572,22.044,22.562,3988454,0
2017-04-26,22.373,23.196,22.333,22.952,8458964,0
2017-04-27,22.333,22.887,20.207,21.884,15681289,0
2017-04-28,22.253,22.433,21.595,21.6,5913717,0
2017-05-01,21.754,22.203,21.455,21.904,5523644,0
2017-05-02,22.103,22.163,21.22,21.545,3331648,0
2017-05-03,21.465,21.704,21.155,21.545,4126106,0
2017-05-04,21.365,21.535,20.317,20.647,7577266,0
2017-05-05,20.717,21.774,20.657,21.724,5066589,0
2017-05-08,21.764,21.764,21.215,21.485,4194253,0
2017-05-09,21.505,21.505,20.945,21.225,3311578,0
2017-05-10,21.405,22.033,21.265,21.645,4920708,0
2017-05-11,21.923,21.943,21.155,21.19,3140202,0
2017-05-12,21.155,21.185,20.577,20.717,3294119,0
2017-05-15,21.445,22.243,21.325,21.664,6398947,0
2017-05-16,21.874,22.063,21.43,21.764,3344829,0
2017-05-17,21.565,21.904,21.335,21.575,6705761,0
2017-05-18,21.305,22.323,21.175,22.033,5925643,0
2017-05-19,22.313,23.031,22.173,22.772,6190264,0
2017-05-22,22.991,22.991,22.368,22.423,3639207,0
2017-05-23,22.373,22.398,21.684,21.933,3656026,0
2017-05-24,21.894,22.408,21.814,22.013,4175047,0
2017-05-25,21.973,22.657,20.846,20.945,5712535,0
2017-05-26,21.025,21.58,21.025,21.475,5220182,0
2017-05-30,21.295,21.525,20.895,21.185,3734565,0
2017-05-31,20.995,21.39,20.687,21.275,6057728,0
2017-06-01,21.375,21.914,21.165,21.684,4834466,0
2017-06-02,21.515,21.565,20.787,21.145,4772301,0
2017-06-05,21.005,21.435,20.895,21.385,4775309,0
2017-06-06,21.195,21.575,20.865,21.505,4331913,0
2017-06-07,21.295,21.515,19.297,19.447,7543610,0
2017-06-08,19.247,19.887,19.247,19.867,4593535,0
2017-06-09,19.996,21.095,19.527,20.606,5729437,0
2017-06-12,20.865,21.495,20.666,20.726,6001520,0
2017-06-13,20.776,21.475,20.626,21.345,3400407,0
2017-06-14,21.315,21.315,19.937,20.196,5940657,0
2017-06-15,19.937,20.246,19.782,19.947,4043109,0
2017-06-16,20.056,20.406,19.847,20.386,6189566,0
2017-06-19,20.426,20.496,20.076,20.376,5313455,0
2017-06-20,19.947,20.076,19.177,19.697,5583710,0
2017-06-21,19.567,19.617,19.038,19.427,5434716,0
2017-06-22,19.557,19.912,19.277,19.497,4002556,0
2017-06-23,19.577,19.862,19.387,19.627,6562854,0
2017-06-26,19.757,20.096,19.527,19.767,2292589,0
2017-06-27,19.827,20.166,19.677,19.907,3712879,0
2017-06-28,19.937,20.356,19.817,19.996,3597171,0
2017-06-29,20.106,20.646,20.006,20.096,3904273,0
2017-06-30,20.176,20.446,19.947,20.166,3447507,0
2017-07-03,20.296,20.975,20.186,20.855,2377568,0
2017-07-05,20.686,20.686,19.996,20.196,3813174,0
2017-07-06,20.336,20.536,19.597,19.667,3114635,0
2017-07-07,19.527,19.767,19.107,19.757,2583944,0
2017-07-10,19.627,20.026,19.487,19.996,4096330,0
2017-07-11,20.016,20.466,19.757,20.256,3414892,0
2017-07-12,20.576,20.746,19.827,19.986,2827045,0
2017-07-13,20.006,20.426,19.757,20.406,3273217,0
2017-07-14,20.406,20.536,20.106,20.446,3885624,0
2017-07-17,20.336,20.486,20.066,20.066,3371648,0
2017-07-18,20.256,20.346,19.887,20.206,3876076,0
2017-07-19,20.226,21.63,20.011,21.485,6948458,0
2017-07-20,21.664,21.714,20.706,20.756,3963529,0
2017-07-21,20.716,20.955,19.677,19.727,5554249,0
2017-07-24,19.847,19.927,18.903,19.157,6418362,0
2017-07-25,19.427,20.066,19.407,19.717,4870325,0
2017-07-26,19.867,20.016,19.147,19.727,4775654,0
2017-07-27,19.867,20.516,19.217,19.407,7675710,0
2017-07-28,19.337,20.266,19.279,19.497,4072266,0
2017-07-31,19.487,19.797,19.038,19.317,4127776,0
2017-08-01,19.257,19.437,18.858,19.247,4892599,0
2017-08-02,19.167,19.807,18.728,19.657,4654628,0
2017-08-03,19.637,19.787,19.068,19.197,3528553,0
2017-08-04,19.297,19.427,18.973,19.068,3395194,0
2017-08-07,18.968,18.968,18.159,18.288,4616974,0
2017-08-08,18.159,18.229,17.689,17.769,3884938,0
2017-08-09,17.879,17.969,17.23,17.27,4228569,0
2017-08-10,16.95,17.38,16.79,16.85,5015474,0
2017-08-11,16.8,17.01,16.775,16.81,3619813,0
2017-08-14,16.85,16.98,16.59,16.62,2481983,0
2017-08-15,16.531,16.6,15.881,16.231,4067348,0
2017-08-16,16.271,16.301,15.442,15.512,5622507,0
2017-08-17,15.402,15.522,15.227,15.422,5859245,0
2017-08-18,15.442,15.861,15.312,15.612,5563747,0
2017-08-21,14.813,15.572,14.813,15.382,2266832,0
2017-08-22,15.452,15.572,15.317,15.392,2562879,0
2017-08-23,15.322,15.718,15.272,15.612,3027709,0
2017-08-24,15.542,15.552,15.197,15.242,2963215,0
2017-08-25,15.352,15.951,15.302,15.831,3703795,0
2017-08-28,15.871,15.921,15.312,15.592,3960025,0
2017-08-29,15.322,15.758,15.322,15.672,3646318,0
2017-08-30,15.831,15.856,15.432,15.781,4769468,0
2017-08-31,15.971,16.076,15.791,15.951,2880697,0
2017-09-01,15.971,16.211,15.751,15.921,2785256,0
2017-09-05,16.63,17.155,16.431,16.98,6337833,0
2017-09-06,17.18,17.75,17.11,17.41,5786526,0
2017-09-07,17.32,17.57,17.1,17.47,3959497,0
2017-09-08,17.37,17.5635,16.805,17,2589154,0
2017-09-11,17.08,17.615,17,17.57,4079815,0
2017-09-12,17.56,18.11,17.52,17.86,4354808,0
2017-09-13,18.01,18.73,17.81,18.14,5678798,0
2017-09-14,18.23,18.79,18.2,18.45,5117582,0
2017-09-15,18.42,18.71,18.17,18.66,11951321,0
2017-09-18,18.63,18.855,18.33,18.71,5580208,0
2017-09-19,18.85,18.93,18.39,18.68,4101510,0
2017-09-20,18.84,19.53,18.69,19.49,5454111,0
2017-09-21,19.05,19.42,18.97,19.36,3382668,0
2017-09-22,19.23,19.55,18.7,19.53,2816041,0
2017-09-25,19.86,20.64,19.81,20.47,6001737,0
2017-09-26,20.44,20.665,20.17,20.52,3907358,0
2017-09-27,20.66,20.8,20.43,20.77,4372693,0
2017-09-28,20.91,21.22,20.66,20.83,4110631,0
2017-09-29,20.78,21.05,20.67,20.94,5048723,0
2017-10-02,20.38,20.9,20.24,20.83,3859625,0
2017-10-03,20.9,20.925,20.57,20.76,5570167,0
2017-10-04,20.74,20.96,20.645,20.81,3814308,0
2017-10-05,20.93,21.39,20.85,21.31,4146364,0
2017-10-06,20.88,21.16,20.69,20.75,3300745,0
2017-10-09,20.98,21.22,20.84,21.04,2495586,0
2017-10-10,21.55,21.6,20.92,20.95,2403984,0
2017-10-11,21.01,21.32,20.63,21.31,3324209,0
2017-10-12,20.83,20.99,20.33,20.53,3974366,0
2017-10-13,20.78,21.07,20.48,20.49,3973961,0
2017-10-16,20.71,20.83,20.41,20.42,2374346,0
2017-10-17,20.35,20.5,20.09,20.23,3981145,0
2017-10-18,20.25,20.34,19.52,19.52,4162465,0
2017-10-19,19.33,19.65,18.78,18.93,5092452,0
2017-10-20,19.01,19.22,18.69,18.92,3112421,0
2017-10-23,19.01,19.13,18.52,18.52,3325051,0
2017-10-24,18.68,18.78,18.28,18.33,5615585,0
2017-10-25,18.28,18.35,17.65,17.97,6236874,0
2017-10-26,18.49,19.14,17.24,19.09,8165223,0
2017-10-27,19.03,19.87,18.8,19.76,6017487,0
2017-10-30,19.81,20.15,19.56,19.75,4992893,0
2017-10-31,19.75,19.85,19.36,19.78,4574388,0
2017-11-01,20.17,20.48,19.84,19.95,4213246,0
2017-11-02,20.03,20.16,19.71,19.925,2810684,0
2017-11-03,19.85,20.36,19.85,20.26,3599675,0
2017-11-06,20.4,21.04,20.29,21.02,5592736,0
2017-11-07,20.7,21.17,20.65,20.83,3834230,0
2017-11-08,20.74,21.04,20.19,20.68,3256697,0
2017-11-09,20.65,21.02,20.58,20.88,3274977,0
2017-11-10,20.92,21.09,20.59,20.83,2419038,0
