Date,Open,High,Low,Close,Volume,OpenInt
1992-06-17,6.3546,6.5436,5.7956,5.9332,1048968,0
1992-06-18,5.9332,5.9332,5.6066,5.8389,490058,0
1992-06-19,5.8389,5.9332,5.7956,5.8818,527273,0
1992-06-22,5.8818,5.8818,5.658,5.7008,694506,0
1992-06-23,5.7008,5.7956,5.7008,5.7441,992915,0
1992-06-24,5.7441,5.7956,5.6066,5.658,415866,0
1992-06-25,5.7441,5.8389,5.7441,5.7441,912903,0
1992-06-26,5.7441,5.7956,5.7008,5.7956,505876,0
1992-06-29,5.7441,5.8389,5.7008,5.8389,449591,0
1992-06-30,5.8389,6.0276,5.8389,6.0276,1028498,0
1992-07-01,5.8818,5.9332,5.8389,5.8818,642638,0
1992-07-02,5.9332,6.0276,5.7441,6.0276,2079561,0
1992-07-06,5.9332,5.9332,5.7441,5.7956,674966,0
1992-07-07,5.8389,5.8389,5.3744,5.4688,1333886,0
1992-07-08,5.5121,5.5121,5.0907,5.185,1387149,0
1992-07-09,5.185,5.4688,5.185,5.4688,2484729,0
1992-07-10,5.3744,5.4175,5.2797,5.3311,1007337,0
1992-07-13,5.3311,5.4175,5.3311,5.3744,984542,0
1992-07-14,5.3311,5.4175,5.3311,5.4175,1151307,0
1992-07-15,5.4175,5.5121,5.4175,5.4688,1256433,0
1992-07-16,5.4175,5.4688,5.3311,5.3744,3127133,0
1992-07-17,5.2797,5.4688,5.2797,5.4688,977332,0
1992-07-20,5.185,5.3744,5.1333,5.3311,1428319,0
1992-07-21,5.2281,5.4175,5.2281,5.3311,1488094,0
1992-07-22,5.185,5.658,5.185,5.5121,3189932,0
1992-07-23,5.4688,5.6066,5.4688,5.4688,2562877,0
1992-07-24,5.4175,5.6066,5.4175,5.5548,1632763,0
1992-07-27,5.5548,5.658,5.4688,5.6066,1521120,0
1992-07-28,5.5548,5.658,5.5121,5.6066,1319233,0
1992-07-29,5.6066,5.658,5.4175,5.5121,1974198,0
1992-07-30,5.5548,5.6066,5.4175,5.6066,1061528,0
1992-07-31,5.5548,5.658,5.5548,5.658,1515305,0
1992-08-03,5.6066,5.7441,5.5548,5.7441,1880235,0
1992-08-04,5.7441,5.8389,5.7441,5.7956,1694398,0
1992-08-05,5.7956,5.8389,5.7956,5.7956,572163,0
1992-08-06,5.7441,5.7956,5.6066,5.7008,1485999,0
1992-08-07,5.5548,5.658,5.5548,5.6066,356092,0
1992-08-10,5.4688,5.6066,5.4175,5.5548,689622,0
1992-08-11,5.5548,5.5548,5.4175,5.4175,2098866,0
1992-08-12,5.5548,5.6066,5.3311,5.4175,1850931,0
1992-08-13,5.4688,5.658,5.4688,5.6066,1279926,0
1992-08-14,5.6066,5.9332,5.6066,5.8818,1717190,0
1992-08-17,5.7956,5.9848,5.7956,5.9332,1699048,0
1992-08-18,5.9848,6.1225,5.9332,5.9848,1930708,0
1992-08-19,5.9848,6.0711,5.8818,5.9332,1079203,0
1992-08-20,5.9848,6.0276,5.9848,6.0276,430751,0
1992-08-21,5.9848,6.2085,5.9848,6.1656,4386126,0
1992-08-24,5.9332,6.1225,5.9332,6.0276,2424720,0
1992-08-25,6.0711,6.1225,5.9332,6.0711,1359239,0
1992-08-26,6.0276,6.1225,5.9848,6.1225,1566473,0
1992-08-27,6.1225,6.1656,6.0711,6.0711,888950,0
1992-08-28,6.0276,6.0711,5.9848,6.0276,601003,0
1992-08-31,6.0711,6.0711,6.0276,6.0276,353533,0
1992-09-01,6.0021,6.0966,5.9505,6.0021,1241314,0
1992-09-02,5.9505,6.0021,5.8646,5.9074,1341562,0
1992-09-03,5.9074,5.9505,5.8646,5.8646,552161,0
1992-09-04,5.9074,5.9074,5.7697,5.7697,536809,0
1992-09-08,5.8129,5.8646,5.7697,5.7697,806846,0
1992-09-09,5.8129,5.9505,5.8129,5.9505,551462,0
1992-09-10,6.0021,6.0538,5.9074,5.9505,1008498,0
1992-09-11,6.0021,6.0538,5.9074,5.9505,996171,0
1992-09-14,6.0538,6.1913,6.0538,6.1913,1270852,0
1992-09-15,6.0538,6.1398,6.0538,6.0538,1205267,0
1992-09-16,6.0021,6.0966,5.9074,6.0966,1004776,0
1992-09-17,6.0966,6.0966,6.0021,6.0966,767536,0
1992-09-18,6.0966,6.1398,6.0538,6.1398,1571589,0
1992-09-21,6.0966,6.1398,6.0538,6.0966,571233,0
1992-09-22,6.0966,6.1398,6.0538,6.0538,1197824,0
1992-09-23,6.0021,6.0538,5.8646,5.9505,831265,0
1992-09-24,5.9505,6.1398,5.9505,6.0966,743579,0
1992-09-25,6.0966,6.0966,6.0021,6.0966,510298,0
1992-09-28,6.0538,6.1398,6.0538,6.1398,253054,0
1992-09-29,6.1398,6.1398,6.0538,6.0538,363999,0
1992-09-30,6.0966,6.0966,5.9505,6.0021,785214,0
1992-10-01,5.9505,6.0021,5.8129,5.9074,846385,0
1992-10-02,5.9074,6.0021,5.8129,5.9074,437266,0
1992-10-05,5.8646,5.9074,5.5807,5.8646,948720,0
1992-10-06,5.8129,5.8646,5.6236,5.8129,698690,0
1992-10-07,5.8646,6.0021,5.8129,5.9505,571464,0
1992-10-08,5.9505,6.0538,5.9505,6.0021,380746,0
1992-10-09,5.9505,5.9505,5.7269,5.7269,730556,0
1992-10-12,5.7697,5.8129,5.6236,5.6754,732182,0
1992-10-13,5.6754,5.8129,5.6754,5.7697,1665554,0
1992-10-14,5.7269,5.8646,5.6754,5.7697,1094556,0
1992-10-15,5.7269,5.8129,5.6754,5.6754,1097810,0
1992-10-16,5.6754,5.7269,5.6754,5.7269,470756,0
1992-10-19,5.7269,5.9074,5.7269,5.9074,390976,0
1992-10-20,5.9505,6.0538,5.8646,5.9074,1182469,0
1992-10-21,5.9074,5.9074,5.8646,5.9074,345392,0
1992-10-22,5.9074,5.9505,5.7269,5.8129,754516,0
1992-10-23,5.7269,5.8129,5.7269,5.8129,529601,0
1992-10-26,5.8129,5.9074,5.8129,5.8646,881041,0
1992-10-27,5.9074,6.0021,5.8646,5.9505,711250,0
1992-10-28,5.9505,6.0021,5.9074,6.0021,1733703,0
1992-10-29,5.9505,5.9505,5.8646,5.8646,514018,0
1992-10-30,5.9074,5.9505,5.8646,5.9074,914299,0
1992-11-02,5.9505,6.0021,5.9074,5.9505,615193,0
1992-11-03,5.9505,6.0538,5.9505,5.9505,1168750,0
1992-11-04,5.9505,5.9505,5.9074,5.9505,393072,0
1992-11-05,5.9074,6.0538,5.9074,6.0538,1184797,0
1992-11-06,5.9505,6.1913,5.9505,6.0966,2151431,0
1992-11-09,6.0538,6.3286,6.0538,6.1913,1479485,0
1992-11-10,6.1913,6.4235,6.1913,6.2772,2994092,0
1992-11-11,6.3286,6.3801,6.2772,6.3801,1133164,0
1992-11-12,6.3286,6.3286,6.1913,6.2341,1749517,0
1992-11-13,6.1913,6.2772,6.1398,6.2772,761257,0
1992-11-16,6.2772,6.2772,6.0538,6.0966,2581253,0
1992-11-17,6.0966,6.1398,6.0021,6.0538,2363085,0
1992-11-18,6.0538,6.2341,6.0538,6.1913,938723,0
1992-11-19,6.1398,6.2341,6.0966,6.1913,1209453,0
1992-11-20,6.2341,6.2341,6.0966,6.1913,2272378,0
1992-11-23,6.1398,6.1913,6.0021,6.0021,1820458,0
1992-11-24,6.0538,6.1913,6.0538,6.0966,547043,0
1992-11-25,6.1913,6.2772,6.1398,6.2341,1188520,0
1992-11-27,6.2341,6.2772,6.2341,6.2772,869645,0
1992-11-30,6.2772,6.3286,6.1913,6.1913,1160611,0
1992-12-01,6.2085,6.303,6.1225,6.1656,2799185,0
1992-12-02,6.1656,6.303,6.1225,6.26,2258887,0
1992-12-03,6.26,6.3546,6.2085,6.2085,1684164,0
1992-12-04,6.303,6.3546,6.26,6.303,1873953,0
1992-12-07,6.26,6.3546,6.2085,6.303,1028967,0
1992-12-08,6.2085,6.26,6.2085,6.26,1369937,0
1992-12-09,6.26,6.303,6.2085,6.2085,947791,0
1992-12-10,6.2085,6.4062,6.2085,6.3546,1361331,0
1992-12-11,6.26,6.303,6.2085,6.26,536809,0
1992-12-14,6.26,6.303,6.1225,6.1225,1125020,0
1992-12-15,5.9248,6.0193,5.8818,6.0193,2561948,0
1992-12-16,6.0193,6.1656,6.0193,6.1225,970585,0
1992-12-17,6.0711,6.3546,6.0711,6.303,1309469,0
1992-12-18,6.303,6.303,6.1656,6.26,1817901,0
1992-12-21,6.303,6.303,6.2085,6.2085,1047804,0
1992-12-22,6.26,6.3546,6.1656,6.2085,2283773,0
1992-12-23,6.26,6.303,6.2085,6.2085,551927,0
1992-12-24,6.2085,6.26,6.1656,6.2085,520761,0
1992-12-28,6.1225,6.1656,5.9761,6.1225,2264468,0
1992-12-29,6.1225,6.2085,6.1225,6.1225,561000,0
1992-12-30,6.1225,6.2085,6.1225,6.2085,687294,0
1992-12-31,6.1656,6.303,6.1656,6.303,1188520,0
1993-01-04,6.26,6.303,6.1656,6.1656,1378311,0
1993-01-05,6.1656,6.303,6.1225,6.2085,1021757,0
1993-01-06,6.26,6.4062,6.2085,6.3546,656360,0
1993-01-07,6.3546,6.5952,6.3546,6.449,3574631,0
1993-01-08,6.4062,6.5436,6.303,6.3546,1260621,0
1993-01-11,6.303,6.4922,6.26,6.4922,1691371,0
1993-01-12,6.449,6.449,6.3546,6.449,1211083,0
1993-01-13,6.449,6.4922,6.4062,6.4062,1053387,0
1993-01-14,6.4062,6.4922,6.4062,6.449,819634,0
1993-01-15,6.449,6.449,6.26,6.303,1822318,0
1993-01-18,6.303,6.3546,6.303,6.303,606586,0
1993-01-19,6.303,6.4922,6.303,6.4922,1646949,0
1993-01-20,6.4062,6.5436,6.303,6.4922,2103984,0
1993-01-21,6.4922,6.5436,6.4062,6.4922,2577297,0
1993-01-22,6.449,6.4922,6.303,6.303,3009212,0
1993-01-25,6.3546,6.4922,6.303,6.449,3057590,0
1993-01-26,6.4922,6.5952,6.4062,6.449,1603455,0
1993-01-27,6.4062,6.449,6.26,6.3546,3516020,0
1993-01-28,6.26,6.3546,6.2085,6.303,1526471,0
1993-01-29,6.303,6.3546,6.1656,6.26,2079095,0
1993-02-01,6.303,6.3546,6.26,6.3546,570536,0
1993-02-02,6.3546,6.449,6.303,6.4062,1296207,0
1993-02-03,6.4062,6.4922,6.4062,6.4062,1462508,0
1993-02-04,6.449,6.4922,6.3546,6.449,1231084,0
1993-02-05,6.4922,6.6386,6.449,6.449,1245737,0
1993-02-08,6.5436,6.6901,6.5436,6.6901,2665216,0
1993-02-09,6.5952,6.6386,6.4922,6.5952,1996760,0
1993-02-10,6.5952,6.7758,6.5952,6.7328,2116776,0
1993-02-11,6.7328,6.7758,6.6386,6.6386,693343,0
1993-02-12,6.6901,6.7328,6.6901,6.6901,494481,0
1993-02-16,6.6901,6.7328,6.449,6.449,1372964,0
1993-02-17,6.4922,6.4922,6.303,6.3546,1395987,0
1993-02-18,6.5952,6.5952,6.2085,6.2085,2607069,0
1993-02-19,6.303,6.449,6.26,6.3546,851269,0
1993-02-22,6.449,6.449,6.303,6.303,810799,0
1993-02-23,6.303,6.4062,6.303,6.303,647056,0
1993-02-24,6.303,6.4062,6.26,6.303,1394128,0
1993-02-25,6.303,6.3546,6.26,6.3546,888020,0
1993-02-26,6.3546,6.449,6.26,6.449,941978,0
1993-03-01,6.3801,6.4749,6.2772,6.3286,634033,0
1993-03-02,6.3286,6.4235,6.2772,6.4235,692645,0
1993-03-03,6.3286,6.4235,6.3286,6.3801,845454,0
1993-03-04,6.3801,6.4235,6.3286,6.4235,1100601,0
1993-03-05,6.4235,6.518,6.3801,6.4235,1153864,0
1993-03-08,6.4749,6.7586,6.4235,6.664,739164,0
1993-03-09,6.6124,6.6124,6.4749,6.4749,484481,0
1993-03-10,6.4749,6.6124,6.4235,6.561,748929,0
1993-03-11,6.561,6.561,6.518,6.518,477968,0
1993-03-12,6.518,6.518,6.3801,6.4235,644269,0
1993-03-15,6.518,6.561,6.4235,6.518,793817,0
1993-03-16,6.518,6.518,6.4235,6.4235,548675,0
1993-03-17,6.4749,6.664,6.4235,6.6124,1000589,0
1993-03-18,6.6124,6.664,6.518,6.561,485177,0
1993-03-19,6.6124,6.6124,6.561,6.561,524948,0
1993-03-22,6.518,6.6124,6.4235,6.6124,640544,0
1993-03-23,6.6124,6.8018,6.6124,6.7586,834059,0
1993-03-24,6.8018,6.8018,6.6124,6.664,861040,0
1993-03-25,6.664,6.7586,6.561,6.664,830570,0
1993-03-26,6.7075,6.8018,6.664,6.7586,751490,0
1993-03-29,6.7586,6.8964,6.7586,6.8448,676828,0
1993-03-30,6.8018,6.8448,6.7586,6.8018,633334,0
1993-03-31,6.8018,6.8448,6.3286,6.664,587749,0
1993-04-01,6.664,6.7075,6.4235,6.4749,556583,0
1993-04-02,6.4235,6.4749,6.3286,6.3286,657754,0
1993-04-05,6.3286,6.4749,6.3286,6.4235,614496,0
1993-04-06,6.4235,6.4749,6.2772,6.2772,829639,0
1993-04-07,6.3801,6.4235,6.3286,6.3286,715672,0
1993-04-08,6.4235,6.4235,6.3286,6.3286,529835,0
1993-04-12,6.4235,6.6124,6.3801,6.6124,503550,0
1993-04-13,6.664,6.664,6.4749,6.664,424469,0
1993-04-14,6.561,6.7586,6.561,6.561,372137,0
1993-04-15,6.561,6.7586,6.561,6.664,471452,0
1993-04-16,6.7075,6.8448,6.664,6.7075,1125723,0
1993-04-19,6.7586,6.9393,6.7586,6.8964,1366685,0
1993-04-20,6.8018,6.8448,6.7075,6.7586,626358,0
1993-04-21,6.8018,6.8448,6.7075,6.7586,437963,0
1993-04-22,6.7586,7.0426,6.7586,6.8018,1478789,0
1993-04-23,6.7075,6.8018,6.664,6.7586,376562,0
1993-04-26,6.561,6.6124,5.7182,5.8042,3259010,0
1993-04-27,5.7614,5.7614,5.383,5.5807,3815125,0
1993-04-28,5.6236,5.9074,5.6236,5.6666,2121424,0
1993-04-29,5.7614,5.8042,5.6666,5.7182,1465298,0
1993-04-30,5.7614,5.9933,5.7614,5.9074,1102928,0
1993-05-03,5.9505,5.9505,5.8042,5.9505,446566,0
1993-05-04,5.9505,5.9505,5.7614,5.7614,3119225,0
1993-05-05,5.7614,5.8561,5.7614,5.7614,618917,0
1993-05-06,5.7182,5.8042,5.6666,5.7182,804752,0
1993-05-07,5.7182,5.8042,5.6666,5.6666,1392035,0
1993-05-10,5.6236,5.6666,5.5293,5.5807,908487,0
1993-05-11,5.6236,5.6236,5.5293,5.5807,521693,0
1993-05-12,5.6236,5.7182,5.5807,5.6666,646124,0
1993-05-13,5.6666,5.7182,5.5293,5.5293,1374124,0
1993-05-14,5.4862,5.5807,5.4345,5.4345,753813,0
1993-05-17,5.383,5.5293,5.3402,5.4345,582401,0
1993-05-18,5.5807,5.6236,5.5293,5.5807,1406220,0
1993-05-19,5.5293,5.8042,5.5293,5.8042,1675554,0
1993-05-20,5.7614,5.9505,5.7614,5.8042,972915,0
1993-05-21,5.9074,5.9505,5.7614,5.9074,734276,0
1993-05-24,5.8561,5.9505,5.7614,5.9074,614496,0
1993-05-25,5.8561,6.0449,5.8042,5.8042,1057109,0
1993-05-26,5.8561,5.9933,5.7182,5.9505,717761,0
1993-05-27,5.9933,6.0449,5.9074,6.0449,724741,0
1993-05-28,5.9505,5.9933,5.8042,5.9074,295850,0
1993-06-01,5.8389,5.9761,5.8389,5.9761,376562,0
1993-06-02,5.9248,6.0193,5.8818,5.9248,466803,0
1993-06-03,5.9761,5.9761,5.6494,5.6927,617986,0
1993-06-04,5.5548,5.6927,5.5548,5.6494,1361798,0
1993-06-07,5.6494,5.6927,5.5033,5.5979,580537,0
1993-06-08,5.5979,5.6494,5.5033,5.5548,715672,0
1993-06-09,5.5979,5.7355,5.5548,5.6494,917789,0
1993-06-10,5.6494,5.7355,5.4517,5.5033,1217129,0
1993-06-11,5.5033,5.6494,5.5033,5.5548,513087,0
1993-06-14,5.5548,5.6927,5.5548,5.5979,638219,0
1993-06-15,5.5979,5.7355,5.5979,5.7355,574492,0
1993-06-16,5.6927,5.8389,5.6494,5.787,1967453,0
1993-06-17,5.8389,5.8818,5.787,5.8818,1113628,0
1993-06-18,5.787,5.8389,5.7355,5.787,1109903,0
1993-06-21,5.8389,6.0711,5.787,5.9248,1738588,0
1993-06-22,5.9248,6.0193,5.8818,5.9248,573561,0
1993-06-23,5.8818,5.9761,5.8818,5.8818,1085484,0
1993-06-24,5.8818,5.8818,5.787,5.787,662873,0
1993-06-25,5.8818,5.8818,5.6927,5.7355,1335746,0
1993-06-28,5.6927,5.8389,5.6927,5.8389,937791,0
1993-06-29,5.787,5.8389,5.7355,5.787,1517396,0
1993-06-30,5.8389,5.9761,5.787,5.8818,1960475,0
1993-07-01,6.0193,6.0711,5.8818,5.9761,1569499,0
1993-07-02,5.9761,6.0193,5.9248,5.9761,521926,0
1993-07-06,6.0193,6.1225,5.8818,5.8818,1265276,0
1993-07-07,5.9248,5.9248,5.8389,5.8818,310503,0
1993-07-08,5.9248,6.1656,5.8818,6.0711,934304,0
1993-07-09,6.0193,6.0711,5.8818,5.9248,394233,0
1993-07-12,5.8818,6.1656,5.8818,6.1656,1296439,0
1993-07-13,6.0711,6.1656,5.9761,6.0193,1503906,0
1993-07-14,5.9761,5.9761,5.8389,5.9248,1639274,0
1993-07-15,5.9761,6.1656,5.8818,6.0711,961983,0
1993-07-16,6.0711,6.0711,5.9248,6.0711,792189,0
1993-07-19,6.0711,6.0711,5.8818,5.9248,305851,0
1993-07-20,5.8818,5.9248,5.8389,5.8389,655198,0
1993-07-21,5.8389,6.0193,5.8389,6.0193,717999,0
1993-07-22,5.9761,6.0711,5.9248,5.9248,892904,0
1993-07-23,5.9248,6.0711,5.9248,5.9761,481220,0
1993-07-26,5.9248,6.0193,5.8818,5.9761,1168981,0
1993-07-27,6.0193,6.0193,5.8818,5.9248,766143,0
1993-07-28,6.0193,6.1656,5.9248,5.9761,2080725,0
1993-07-29,5.9761,6.0711,5.9248,5.9248,976634,0
1993-07-30,5.9248,5.9761,5.8389,5.9248,1165261,0
1993-08-02,5.8818,5.9761,5.8389,5.9248,586814,0
1993-08-03,5.8818,5.9761,5.8389,5.8818,1314112,0
1993-08-04,5.9248,6.0193,5.8818,5.9248,838707,0
1993-08-05,5.9248,5.9761,5.8389,5.8818,624961,0
1993-08-06,5.8818,5.9761,5.8818,5.9761,1049202,0
1993-08-09,6.0193,6.1225,6.0193,6.0711,838477,0
1993-08-10,6.0193,6.0711,5.9761,6.0193,808243,0
1993-08-11,6.1225,6.1225,5.9248,5.9761,1062921,0
1993-08-12,5.9248,5.9761,5.9248,5.9248,919883,0
1993-08-13,5.9248,5.9761,5.8818,5.9761,527972,0
1993-08-16,5.8818,5.9761,5.8818,5.9761,318180,0
1993-08-17,5.9761,5.9761,5.8818,5.8818,925693,0
1993-08-18,5.8818,5.9248,5.8818,5.8818,1078273,0
1993-08-19,5.9248,5.9761,5.8389,5.8389,692645,0
1993-08-20,5.8818,5.8818,5.787,5.787,1105253,0
1993-08-23,5.787,5.9761,5.787,5.9761,425868,0
1993-08-24,5.9248,6.0193,5.8389,5.9761,1073157,0
1993-08-25,5.9761,6.0711,5.8818,5.9248,784514,0
1993-08-26,5.9248,5.9248,5.8389,5.8389,601468,0
1993-08-27,5.8389,5.8818,5.8389,5.8818,490529,0
1993-08-30,5.8818,5.8818,5.787,5.8389,565652,0
1993-08-31,5.8389,5.8818,5.787,5.8389,401677,0
1993-09-01,5.787,5.8818,5.6494,5.7355,632865,0
1993-09-02,5.8042,5.9505,5.8042,5.9074,443312,0
1993-09-03,5.9074,6.0538,5.9074,6.0538,781491,0
1993-09-07,6.0538,6.0966,6.0021,6.0021,407489,0
1993-09-08,6.0538,6.0538,5.7098,5.8561,1138282,0
1993-09-09,5.8042,5.9074,5.8042,5.9074,423309,0
1993-09-10,5.8561,5.9505,5.8561,5.8561,550533,0
1993-09-13,5.9074,6.0021,5.8561,6.0021,1039901,0
1993-09-14,5.9505,6.0021,5.8042,5.8042,614957,0
1993-09-15,5.8561,5.9505,5.8042,5.9074,661479,0
1993-09-16,5.9074,6.0021,5.8561,6.0021,700783,0
1993-09-17,5.9074,6.0021,5.9074,6.0021,977798,0
1993-09-20,6.0021,6.0538,5.9505,5.9505,1123626,0
1993-09-21,5.9505,6.0538,5.9074,6.0021,790098,0
1993-09-22,6.0538,6.0538,5.9505,6.0538,766143,0
1993-09-23,6.0021,6.0538,5.8042,5.8042,702646,0
1993-09-24,5.8561,5.9505,5.8042,5.8561,401912,0
1993-09-27,5.8561,5.9505,5.8561,5.9074,504716,0
1993-09-28,5.9074,5.9505,5.7614,5.7614,529370,0
1993-09-29,5.7614,5.8561,5.7614,5.8042,649618,0
1993-09-30,5.8042,5.9074,5.7614,5.9074,393539,0
1993-10-01,5.8561,5.9505,5.8561,5.9505,333759,0
1993-10-04,5.9505,6.0538,5.9074,6.0021,465872,0
1993-10-05,6.0021,6.0538,5.9074,5.9505,330505,0
1993-10-06,5.9505,6.0538,5.9505,5.9505,387956,0
1993-10-07,5.9505,6.0021,5.9505,5.9505,190721,0
1993-10-08,5.9505,6.0021,5.9505,5.9505,378885,0
1993-10-11,6.0538,6.0966,6.0021,6.0538,1643460,0
1993-10-12,6.0538,6.0966,5.9074,5.9074,600539,0
1993-10-13,5.9074,6.0021,5.9074,5.9074,320740,0
1993-10-14,5.9074,6.0021,5.7614,5.7614,509131,0
1993-10-15,5.8561,5.9074,5.8042,5.8561,583562,0
1993-10-18,5.8561,5.9074,5.8042,5.9074,745439,0
1993-10-19,5.8561,5.8561,5.6236,5.7098,1276207,0
1993-10-20,5.6666,5.7098,5.4345,5.7098,1233410,0
1993-10-21,5.7098,6.1913,5.6666,5.8561,524713,0
1993-10-22,5.8042,5.9074,5.7614,5.7614,442148,0
1993-10-25,5.7614,5.9074,5.7614,5.9074,556813,0
1993-10-26,5.9074,6.0538,5.8042,6.0021,969190,0
1993-10-27,6.0021,6.1398,6.0021,6.0538,1826970,0
1993-10-28,6.0966,6.2341,5.9505,6.1398,1024311,0
1993-10-29,6.0966,6.1913,6.0966,6.1398,1037340,0
1993-11-01,6.1913,6.4235,6.1913,6.3377,2765689,0
1993-11-02,6.3801,6.4749,6.3801,6.4749,1693933,0
1993-11-03,6.3801,6.5263,6.3801,6.4749,1565777,0
1993-11-04,6.3801,6.4235,6.2858,6.3377,386561,0
1993-11-05,6.2858,6.3377,6.0538,6.2341,497966,0
1993-11-08,6.2858,6.3801,6.1913,6.3801,223519,0
1993-11-09,6.3377,6.4749,6.3377,6.3801,904068,0
1993-11-10,6.3801,6.4235,6.2341,6.2341,507506,0
1993-11-11,6.2341,6.4235,6.1913,6.4235,610074,0
1993-11-12,6.3801,6.5263,6.3801,6.4749,427029,0
1993-11-15,6.5263,6.5263,6.2858,6.3377,441451,0
1993-11-16,6.3377,6.3801,6.2858,6.3377,360043,0
1993-11-17,6.3801,6.3801,6.1913,6.1913,489594,0
1993-11-18,6.1913,6.3377,6.1913,6.3377,456570,0
1993-11-19,6.3377,6.3377,6.2341,6.2858,497270,0
1993-11-22,6.2858,6.2858,6.0021,6.0538,911740,0
1993-11-23,6.0538,6.0538,5.9505,6.0021,1703003,0
1993-11-24,6.0538,6.1398,6.0021,6.0966,587050,0
1993-11-26,6.1913,6.1913,6.1398,6.1398,114899,0
1993-11-29,6.1913,6.3377,6.1398,6.1913,330505,0
1993-11-30,6.1913,6.2341,6.1398,6.1398,507040,0
1993-12-01,6.1913,6.2341,6.0021,6.0538,564256,0
1993-12-02,6.0966,6.1913,6.0021,6.1913,590536,0
1993-12-03,6.0966,6.3801,6.0966,6.3801,635662,0
1993-12-06,6.3546,6.5007,6.3116,6.449,699621,0
1993-12-07,6.4062,6.449,6.3116,6.3546,380509,0
1993-12-08,6.3116,6.4062,6.2085,6.3546,519368,0
1993-12-09,6.3116,6.3116,6.0711,6.1225,706136,0
1993-12-10,6.2085,6.3116,6.0711,6.26,685201,0
1993-12-13,6.2085,6.449,6.2085,6.449,716137,0
1993-12-14,6.3546,6.3546,6.26,6.3116,552161,0
1993-12-15,6.26,6.3116,6.1225,6.1225,1216665,0
1993-12-16,6.2085,6.449,6.2085,6.449,790098,0
1993-12-17,6.449,6.449,6.3546,6.4062,606122,0
1993-12-20,6.3116,6.3546,6.1656,6.2085,632635,0
1993-12-21,6.2085,6.26,6.1225,6.1656,1123162,0
1993-12-22,6.1656,6.1656,6.0711,6.1225,592168,0
1993-12-23,6.1656,6.2085,6.1225,6.1656,428659,0
1993-12-27,6.1656,6.26,6.1656,6.2085,340042,0
1993-12-28,6.2085,6.3116,6.2085,6.26,352834,0
1993-12-29,6.3116,6.449,6.3116,6.3546,1190844,0
1993-12-30,6.3546,6.449,6.3116,6.4062,628682,0
1993-12-31,6.3546,6.4062,6.3546,6.3546,539138,0
1994-01-03,6.3116,6.3546,6.26,6.3116,1410640,0
1994-01-04,6.3546,6.449,6.3116,6.3116,776143,0
1994-01-05,6.26,6.3116,6.2085,6.26,851269,0
1994-01-06,6.3116,6.3116,6.26,6.3116,479129,0
1994-01-07,6.4062,6.5524,6.3546,6.449,1910935,0
1994-01-10,6.449,6.5007,6.4062,6.449,661243,0
1994-01-11,6.449,6.5524,6.449,6.5524,1502977,0
1994-01-12,6.449,6.6386,6.4062,6.5952,735207,0
1994-01-13,6.5007,6.5524,6.449,6.5007,955465,0
1994-01-14,6.5524,6.7418,6.5007,6.6983,1654161,0
1994-01-17,6.6983,6.7418,6.3116,6.5524,1324585,0
1994-01-18,6.5007,6.5524,6.449,6.5007,903835,0
1994-01-19,6.5524,6.5952,6.5007,6.5952,828939,0
1994-01-20,6.6983,6.8361,6.6386,6.7418,1216196,0
1994-01-21,6.6983,6.8361,6.6386,6.8361,1277834,0
1994-01-24,6.8361,6.8876,6.7418,6.8361,1633461,0
1994-01-25,6.7846,6.9823,6.7846,6.8361,1194800,0
1994-01-26,6.8876,7.4121,6.8876,7.3608,4172845,0
1994-01-27,7.4553,7.507,7.266,7.3179,1965359,0
1994-01-28,7.266,7.3608,7.266,7.266,828707,0
1994-01-31,7.3179,7.3179,7.0686,7.2147,1339235,0
1994-02-01,7.0686,7.4121,7.0686,7.266,1523214,0
1994-02-02,7.3608,7.4553,7.266,7.266,1370868,0
1994-02-03,7.266,7.3608,7.1286,7.3608,905464,0
1994-02-04,7.266,7.3608,7.1717,7.266,746839,0
1994-02-07,7.0686,7.3608,6.9307,7.3608,1340170,0
1994-02-08,7.266,7.3179,7.1286,7.2147,883363,0
1994-02-09,7.1717,7.4121,7.1286,7.266,926163,0
1994-02-10,7.266,7.3179,6.9307,7.0686,915929,0
1994-02-11,7.0254,7.1717,6.7846,6.8876,695667,0
1994-02-14,6.8876,6.9823,6.8361,6.9307,614263,0
1994-02-15,7.0254,7.2147,6.9307,7.2147,827778,0
1994-02-16,7.1717,7.3179,7.1286,7.1717,667524,0
1994-02-17,7.266,7.266,7.0686,7.1286,482385,0
1994-02-18,7.1286,7.1717,6.9307,7.0254,362835,0
1994-02-22,7.1286,7.1286,6.9307,6.9307,843129,0
1994-02-23,7.0254,7.1286,6.9823,7.0686,452148,0
1994-02-24,7.0686,7.0686,6.8876,6.9307,618917,0
1994-02-25,6.8876,7.0686,6.8361,7.0254,697996,0
1994-02-28,7.0254,7.2147,7.0254,7.1717,680319,0
1994-03-01,7.1458,7.1458,6.9566,6.9996,308411,0
1994-03-02,6.9996,7.1458,6.9135,7.1458,665198,0
1994-03-03,7.1458,7.1972,7.0512,7.1028,377256,0
1994-03-04,7.1458,7.2918,7.1028,7.2488,997799,0
1994-03-07,7.2488,7.3433,7.1972,7.1972,840571,0
1994-03-08,7.2488,7.2488,7.1028,7.1458,799866,0
1994-03-09,7.1458,7.4897,7.1458,7.3952,2152827,0
1994-03-10,7.3952,7.3952,7.1972,7.2488,747764,0
1994-03-11,7.1972,7.3433,7.1972,7.3433,1044548,0
1994-03-14,7.2918,7.3433,7.2488,7.3433,526347,0
1994-03-15,7.2918,7.3952,7.2918,7.3433,645891,0
1994-03-16,7.2918,7.3952,7.2488,7.2488,399118,0
1994-03-17,7.2488,7.3433,7.0512,7.3433,440518,0
1994-03-18,7.2918,7.2918,7.1972,7.2488,807080,0
1994-03-21,7.1028,7.1972,6.9996,7.0512,1125952,0
1994-03-22,7.0512,7.1972,6.9996,7.1972,1025710,0
1994-03-23,7.1458,7.3952,7.1458,7.2918,1548098,0
1994-03-24,7.2488,7.2918,7.1972,7.1972,777073,0
1994-03-25,7.1972,7.3433,7.1972,7.2918,878947,0
1994-03-28,7.2918,7.3433,7.1972,7.2488,1821157,0
1994-03-29,7.2488,7.2488,6.9135,6.9135,1780920,0
1994-03-30,6.9135,7.1028,6.8104,6.9566,1848835,0
1994-03-31,6.9135,6.9566,6.3377,6.664,1815344,0
1994-04-04,6.3801,6.7155,6.2858,6.664,1070830,0
1994-04-05,6.8621,6.9996,6.7155,6.9135,1677884,0
1994-04-06,7.1028,7.1972,6.9996,6.9996,693575,0
1994-04-07,6.9996,7.1028,6.9566,6.9996,733812,0
1994-04-08,6.9996,7.1458,6.9566,6.9996,744742,0
1994-04-11,6.9996,7.1028,6.9135,6.9135,831731,0
1994-04-12,6.9135,7.0512,6.9135,6.9566,366791,0
1994-04-13,6.9566,7.1458,6.8621,7.1458,934535,0
1994-04-14,7.1028,7.1028,6.9135,6.9135,360507,0
1994-04-15,6.8621,6.9996,6.8621,6.9566,579140,0
1994-04-18,7.0512,7.0512,6.8104,6.9135,339579,0
1994-04-19,6.8104,6.9996,6.8104,6.8621,1104555,0
1994-04-20,6.9135,6.9996,6.5695,6.6214,1306677,0
1994-04-21,6.6214,6.7155,6.5263,6.6214,2055836,0
1994-04-22,6.7155,6.8621,6.6214,6.7155,739164,0
1994-04-25,6.664,6.9135,6.6214,6.8621,864060,0
1994-04-26,6.8621,7.1458,6.8621,7.0512,1141536,0
1994-04-28,7.0512,7.2918,7.0512,7.2488,1521815,0
1994-04-29,7.2918,7.4381,7.2488,7.3433,2040485,0
1994-05-02,7.3433,7.6272,7.2918,7.5327,3173419,0
1994-05-03,7.4897,7.5755,7.4381,7.5327,2084678,0
1994-05-04,7.4897,7.4897,7.3952,7.4897,1283880,0
1994-05-05,7.4897,7.4897,7.2488,7.2918,844059,0
1994-05-06,7.2488,7.2918,7.1458,7.2918,1036406,0
1994-05-09,7.1458,7.2918,7.0512,7.1028,894062,0
1994-05-10,7.1972,7.2488,7.1028,7.1972,679621,0
1994-05-11,7.1972,7.3433,7.1972,7.2488,824520,0
1994-05-12,7.3433,7.3952,7.1972,7.2488,1192473,0
1994-05-13,7.2918,7.2918,7.1458,7.1972,1470180,0
1994-05-16,7.2488,7.3433,7.1972,7.1972,3070148,0
1994-05-17,7.2488,7.3433,7.1972,7.1972,2593810,0
1994-05-18,7.2488,7.3433,7.1972,7.3433,1376217,0
1994-05-19,7.5755,7.7734,7.5755,7.6272,3635335,0
1994-05-20,7.6786,7.7218,7.6272,7.7218,2525894,0
1994-05-23,7.6786,7.7218,7.6272,7.6786,1818133,0
1994-05-24,7.6786,7.8252,7.6272,7.7218,1000122,0
1994-05-25,7.7218,7.8252,7.7218,7.8252,713112,0
1994-05-26,7.8252,7.9626,7.7734,7.868,834288,0
1994-05-27,7.8252,7.868,7.6786,7.6786,963606,0
1994-05-31,7.6272,7.9196,7.6272,7.8252,709622,0
1994-06-01,7.7995,7.9883,7.7048,7.9454,774280,0
1994-06-02,7.9454,7.9454,7.7995,7.8939,1194335,0
1994-06-03,7.8423,7.9883,7.8423,7.8939,359348,0
1994-06-06,7.9454,7.9883,7.7995,7.8939,764281,0
1994-06-07,7.8939,7.9454,7.7995,7.8423,1059902,0
1994-06-08,7.8423,7.8423,7.7048,7.7995,608218,0
1994-06-09,7.7563,7.7995,7.7048,7.7563,992915,0
1994-06-10,7.7995,7.8423,7.7563,7.7563,370280,0
1994-06-13,7.7563,7.9883,7.7563,7.9454,631473,0
1994-06-14,7.9883,8.1345,7.9883,7.9883,1543449,0
1994-06-15,8.0402,8.0402,7.8939,7.9454,589608,0
1994-06-16,7.9454,8.0402,7.8939,7.9454,410750,0
1994-06-17,8.0829,8.0829,7.8939,7.9883,1560425,0
1994-06-20,7.7995,7.7995,7.6101,7.7563,1137118,0
1994-06-21,7.7563,7.7563,7.507,7.507,781959,0
1994-06-22,7.5586,7.6101,7.4638,7.4638,701015,0
1994-06-23,7.507,7.6532,7.4638,7.4638,1545774,0
1994-06-24,7.507,7.507,7.1799,7.2229,690086,0
1994-06-27,7.2229,7.4121,7.1799,7.3608,1890470,0
1994-06-28,7.3608,7.5586,7.3608,7.5586,626821,0
1994-06-29,7.507,7.6532,7.507,7.6101,327716,0
1994-06-30,7.6532,7.6532,7.4638,7.507,686598,0
1994-07-01,7.6101,7.6101,7.507,7.6101,374695,0
1994-07-05,7.6532,7.7563,7.6101,7.6532,230261,0
1994-07-06,7.6101,7.7995,7.6101,7.6532,521693,0
1994-07-07,7.7048,7.7048,7.507,7.507,291663,0
1994-07-08,7.507,7.7995,7.507,7.7995,250963,0
1994-07-11,7.7995,7.7995,7.5586,7.6532,682179,0
1994-07-12,7.6532,7.6532,7.4638,7.4638,213515,0
1994-07-13,7.507,7.5586,7.4121,7.4121,551230,0
1994-07-14,7.507,7.7048,7.4121,7.7048,525880,0
1994-07-15,7.7048,7.7563,7.6532,7.7048,573326,0
1994-07-18,7.7563,7.8939,7.6532,7.8939,484944,0
1994-07-19,8.3324,8.4268,8.2292,8.3752,2894547,0
1994-07-20,8.3752,8.3752,8.0402,8.0829,1333653,0
1994-07-21,8.0402,8.0829,7.8939,7.9883,607286,0
1994-07-22,8.0402,8.2809,7.9883,8.1345,1364124,0
1994-07-25,8.0829,8.1345,8.0402,8.1345,265613,0
1994-07-26,8.0829,8.2809,8.0829,8.2809,1088972,0
1994-07-27,8.2292,8.3324,8.1861,8.3324,786377,0
1994-07-28,8.3324,8.4785,8.3324,8.4785,789864,0
1994-07-29,8.4785,8.805,8.4268,8.6678,1580662,0
1994-08-01,8.6678,9.0975,8.6161,8.7623,1581826,0
1994-08-02,8.7106,8.7623,8.4785,8.4785,1286903,0
1994-08-03,8.5215,8.6678,8.3324,8.6678,764980,0
1994-08-04,8.5645,8.6161,8.3324,8.3324,1196890,0
1994-08-05,8.2809,8.3324,8.2292,8.2809,373069,0
1994-08-08,8.2292,8.4268,8.1861,8.4268,677993,0
1994-08-09,8.4268,8.4785,8.3324,8.3752,825217,0
1994-08-10,8.4268,8.5645,8.4268,8.5215,1002680,0
1994-08-11,8.5215,8.6678,8.5215,8.5215,937791,0
1994-08-12,8.5215,8.5645,8.3752,8.4268,437266,0
1994-08-15,8.3324,8.3752,8.1861,8.2292,322131,0
1994-08-16,8.2809,8.3324,8.2292,8.3324,1204335,0
1994-08-17,8.3324,8.3752,8.2292,8.2809,1595782,0
1994-08-18,8.2292,8.2809,8.1345,8.2292,1702537,0
1994-08-19,8.2809,8.2809,8.2292,8.2292,224214,0
1994-08-22,8.2809,8.5645,8.2809,8.5215,1649040,0
1994-08-23,8.4785,8.857,8.4785,8.6678,2254700,0
1994-08-24,8.6678,8.7106,8.3752,8.5645,1328304,0
1994-08-25,8.5645,8.6161,8.4785,8.5645,1306677,0
1994-08-26,8.5645,8.7106,8.5645,8.6678,1427391,0
1994-08-29,8.6678,8.857,8.6678,8.7623,1118744,0
1994-08-30,8.7623,8.805,8.6161,8.7106,664965,0
1994-08-31,8.6678,8.9515,8.6678,8.7623,1476230,0
1994-09-01,8.6933,8.7875,8.6418,8.7366,658918,0
1994-09-02,8.7366,8.7366,8.6418,8.6418,943603,0
1994-09-06,8.5904,8.5904,8.3066,8.4011,1176425,0
1994-09-07,8.4011,8.4011,8.3066,8.4011,587513,0
1994-09-08,8.4011,8.5904,8.3496,8.4527,1215963,0
1994-09-09,8.3496,8.4011,8.3066,8.3496,317715,0
1994-09-12,8.2638,8.4011,8.1604,8.4011,336786,0
1994-09-13,8.3496,8.4959,8.3496,8.3496,2208879,0
1994-09-14,8.4011,8.6418,8.4011,8.6418,1047339,0
1994-09-15,8.6418,9.0377,8.6418,8.9851,1861394,0
1994-09-16,8.9851,8.9851,8.7875,8.8392,1526699,0
1994-09-19,8.8918,9.1319,8.8918,8.9851,1256433,0
1994-09-20,8.8918,8.9338,8.6933,8.7875,703809,0
1994-09-21,8.7875,9.0377,8.7366,8.9338,1184102,0
1994-09-22,8.8918,8.9338,8.6933,8.6933,407260,0
1994-09-23,8.7366,8.7366,8.5904,8.7366,361443,0
1994-09-26,8.6933,8.8392,8.6933,8.7366,302131,0
1994-09-27,8.6933,8.9338,8.5904,8.7875,1313651,0
1994-09-28,8.8392,9.2795,8.8392,9.1319,2329594,0
1994-09-29,9.1319,9.3206,9.1319,9.2795,1905817,0
1994-09-30,9.2795,9.511,9.2795,9.4153,3353907,0
1994-10-03,9.4153,9.4153,9.1732,9.3627,1085717,0
1994-10-04,9.3627,9.4669,8.9338,8.9338,2645444,0
1994-10-05,8.9338,8.9338,8.4527,8.7875,4069576,0
1994-10-06,8.7875,8.7875,8.5473,8.5904,1044084,0
1994-10-07,8.6418,8.8918,8.6418,8.6933,893830,0
1994-10-10,8.7366,8.9851,8.6418,8.8918,820568,0
1994-10-11,8.9338,9.2795,8.8918,9.0377,1040828,0
1994-10-12,9.0803,9.2795,9.0377,9.1319,500759,0
1994-10-13,9.2182,9.3206,9.1732,9.2182,689389,0
1994-10-14,9.1732,9.1732,8.9338,9.0803,691947,0
1994-10-17,9.1319,9.2182,9.0377,9.1732,708698,0
1994-10-18,9.1319,9.1319,8.9851,8.9851,843829,0
1994-10-19,8.9851,9.1732,8.8392,9.1319,1099903,0
1994-10-20,9.1319,9.1732,8.9851,9.0377,953143,0
1994-10-21,9.0803,9.0803,8.9851,9.0803,1233874,0
1994-10-24,9.0803,9.0803,8.7875,8.7875,909417,0
1994-10-25,8.7875,8.7875,8.5473,8.6418,1997921,0
1994-10-26,8.8918,9.0803,8.7875,8.8392,1623460,0
1994-10-27,8.8392,8.8918,8.7875,8.8392,449591,0
1994-10-28,8.8392,8.9338,8.8392,8.9338,762654,0
1994-10-31,9.0377,9.0803,8.8918,8.9338,1306909,0
1994-11-01,8.8918,8.8918,8.5904,8.6418,1612296,0
1994-11-02,8.5904,8.8918,8.4959,8.7875,1446693,0
1994-11-03,8.8392,8.9851,8.8392,8.9338,825916,0
1994-11-04,8.9338,9.0377,8.8918,8.9338,520297,0
1994-11-07,8.8392,8.9851,8.7366,8.8392,262358,0
1994-11-08,8.8918,8.8918,8.7366,8.7875,481921,0
1994-11-09,8.8918,8.8918,8.4959,8.5904,1004545,0
1994-11-10,8.5904,8.6418,8.2119,8.2638,883363,0
1994-11-11,8.2119,8.3066,7.8252,7.9714,2209346,0
1994-11-14,7.9714,8.1172,7.5327,8.1172,4858044,0
1994-11-15,8.1172,8.1172,7.9196,7.9714,1080367,0
1994-11-16,7.9714,8.2638,7.9714,8.2638,1179679,0
1994-11-17,8.1172,8.1604,8.0142,8.0657,713345,0
1994-11-18,8.1172,8.1172,7.8252,7.868,743115,0
1994-11-21,8.0142,8.1172,7.9714,8.0142,505642,0
1994-11-22,7.9196,8.0142,7.7734,7.7734,853826,0
1994-11-23,7.7218,7.868,7.7218,7.868,564487,0
1994-11-25,7.868,7.9714,7.7218,7.7218,175837,0
1994-11-28,7.7218,7.7734,7.5327,7.6359,817541,0
1994-11-29,7.5327,7.6359,7.4381,7.5327,1310164,0
1994-11-30,7.5845,7.8252,7.5327,7.8252,1377846,0
1994-12-01,7.7563,7.851,7.6101,7.7048,562627,0
1994-12-02,7.7048,7.851,7.7048,7.851,553556,0
1994-12-05,7.9024,8.0487,7.851,7.9024,469357,0
1994-12-06,7.9024,7.9024,7.7995,7.851,1022686,0
1994-12-07,7.7563,7.9024,7.7563,7.851,530535,0
1994-12-08,7.9454,8.0487,7.5586,7.6532,675898,0
1994-12-09,7.6101,7.6101,7.2746,7.507,1780689,0
1994-12-12,7.4638,7.5586,7.3179,7.4121,1215963,0
1994-12-13,7.3608,7.507,7.3179,7.4121,1342726,0
1994-12-14,7.4638,7.851,7.4638,7.7995,889411,0
1994-12-15,7.851,7.9454,7.7995,7.7995,747302,0
1994-12-16,7.9454,7.9454,7.7995,7.7995,889645,0
1994-12-19,7.7563,7.7995,7.5586,7.7048,433309,0
1994-12-20,7.6532,8.0487,7.6532,7.9971,952443,0
1994-12-21,8.0919,8.195,7.7995,7.7995,508669,0
1994-12-22,7.7995,7.9454,7.7995,7.9024,483782,0
1994-12-23,7.9454,8.1431,7.9454,7.9971,314922,0
1994-12-27,7.9454,8.1431,7.9454,8.0919,351906,0
1994-12-28,8.0487,8.0487,7.7995,7.9024,479364,0
1994-12-29,7.7563,7.9971,7.7563,7.9454,559141,0
1994-12-30,7.9454,7.9971,7.851,7.9454,647290,0
1995-01-03,7.9024,7.9454,7.7048,7.851,582401,0
1995-01-04,7.851,7.9024,7.7048,7.7995,339809,0
1995-01-05,7.7995,7.9971,7.7563,7.9971,590305,0
1995-01-06,7.9454,8.195,7.9454,8.1431,1639274,0
1995-01-09,8.1431,8.4268,8.1431,8.3409,563091,0
1995-01-10,8.3409,8.4268,8.0487,8.0487,607754,0
1995-01-11,8.1431,8.1431,7.851,7.9971,416332,0
1995-01-12,7.9024,8.0487,7.9024,7.9454,326319,0
1995-01-13,7.9454,7.9971,7.851,7.9971,796843,0
1995-01-16,7.9971,8.195,7.9971,8.0919,754281,0
1995-01-17,8.1431,8.2379,8.0919,8.2379,563559,0
1995-01-18,8.195,8.2809,8.1431,8.195,346086,0
1995-01-19,8.2379,8.3409,7.9971,8.195,1376915,0
1995-01-20,8.2809,8.2809,8.0919,8.2379,892670,0
1995-01-23,8.0919,8.195,7.9971,8.0487,657754,0
1995-01-24,8.0487,8.1431,7.851,7.9454,545418,0
1995-01-25,7.9971,7.9971,7.6532,7.851,633334,0
1995-01-26,7.7995,7.9024,7.7995,7.9024,607987,0
1995-01-27,7.9971,8.1431,7.851,7.851,947096,0
1995-01-30,7.851,7.9971,7.7048,7.7048,876853,0
1995-01-31,7.7048,7.7995,7.6532,7.7995,1170380,0
1995-02-01,7.7995,7.9024,7.7563,7.7995,581932,0
1995-02-02,7.9024,7.9454,7.7995,7.7995,549605,0
1995-02-03,7.9024,7.9971,7.851,7.9024,361213,0
1995-02-06,7.9024,8.0487,7.851,7.851,518208,0
1995-02-07,7.9971,8.195,7.9454,8.195,1227593,0
1995-02-08,8.2809,8.3839,8.195,8.2809,1128047,0
1995-02-09,8.195,8.2379,8.0919,8.0919,708698,0
1995-02-10,8.195,8.195,7.9454,7.9971,2122589,0
1995-02-13,8.0487,8.195,8.0487,8.1431,976168,0
1995-02-14,8.195,8.3409,8.1431,8.2809,784283,0
1995-02-15,8.2809,8.4869,8.2379,8.4268,1283415,0
1995-02-16,8.4268,8.4268,8.195,8.2809,979657,0
1995-02-17,8.3409,8.573,8.2379,8.2809,1071762,0
1995-02-21,8.2809,8.5302,8.2809,8.4869,597978,0
1995-02-22,8.5302,8.6762,8.4268,8.6248,746839,0
1995-02-23,8.6248,8.6762,8.4869,8.6248,450986,0
1995-02-24,8.6762,8.6762,8.4268,8.5302,429125,0
1995-02-27,8.5302,8.6248,8.4869,8.573,644499,0
1995-02-28,8.6248,8.7704,8.573,8.7704,652873,0
1995-03-01,8.7023,9.0889,8.7023,9.0461,2441697,0
1995-03-02,8.9432,8.9432,8.7023,8.7023,1554613,0
1995-03-03,8.7023,8.7539,8.5645,8.6076,923371,0
1995-03-06,8.5645,8.5645,8.3152,8.3668,1174328,0
1995-03-07,8.3668,8.4614,8.2722,8.3152,1197593,0
1995-03-08,7.9282,7.9799,7.7304,7.8766,3669759,0
1995-03-09,7.8766,8.0228,7.7304,7.7304,2068630,0
1995-03-10,7.7304,7.8337,7.6876,7.8337,3164116,0
1995-03-13,7.7822,7.8337,7.6876,7.7304,1453670,0
1995-03-14,7.7822,8.1262,7.7822,8.1262,1711611,0
1995-03-15,8.2722,8.3152,8.1691,8.2722,1282951,0
1995-03-16,8.2722,8.2722,8.1691,8.2207,806616,0
1995-03-17,8.2207,8.4183,8.1691,8.3668,1515070,0
1995-03-20,8.3152,8.5131,8.3152,8.5131,1077344,0
1995-03-21,8.5645,8.7023,8.5131,8.6505,1335283,0
1995-03-22,8.6505,8.7957,8.5645,8.6076,1754871,0
1995-03-23,8.6505,8.7279,8.5645,8.6505,1025942,0
1995-03-24,8.6076,8.6505,8.5645,8.6076,1015940,0
1995-03-27,8.7023,8.8485,8.6505,8.7957,1392265,0
1995-03-28,8.8485,8.8485,8.7023,8.7539,938723,0
1995-03-29,8.7539,8.8751,8.7023,8.7957,2457516,0
1995-03-30,8.9001,8.9432,8.7023,8.9432,1459947,0
1995-03-31,8.9432,9.1415,8.8485,9.0461,1097579,0
1995-04-03,8.9432,9.0461,8.7539,8.7539,1196659,0
1995-04-04,8.7957,9.0889,8.7957,9.0461,928255,0
1995-04-05,8.9946,9.1415,8.9432,9.1415,924999,0
1995-04-06,9.0889,9.1915,9.0461,9.0461,994309,0
1995-04-07,9.0461,9.0889,8.9432,8.9946,615193,0
1995-04-10,8.9432,9.0461,8.9001,8.9001,325622,0
1995-04-11,8.9432,8.9946,8.9001,8.9001,376562,0
1995-04-12,8.9432,8.9946,8.8485,8.9001,476571,0
1995-04-13,8.9432,9.0461,8.9001,8.9432,1204104,0
1995-04-17,8.9946,9.0461,8.9001,8.9946,952443,0
1995-04-18,8.9432,8.9946,8.7957,8.9001,999892,0
1995-04-19,8.9432,9.0461,8.8485,8.9432,1266670,0
1995-04-20,8.9432,9.3381,8.9432,9.2884,1569499,0
1995-04-21,9.3813,9.4341,9.0461,9.0889,904068,0
1995-04-24,9.0889,9.3381,9.0461,9.3381,1171310,0
1995-04-25,9.3381,9.4858,9.2884,9.4341,870575,0
1995-04-26,9.4341,9.578,9.4341,9.536,831731,0
1995-04-27,9.4341,9.4341,9.2357,9.2357,790332,0
1995-04-28,9.1915,9.2357,8.9946,9.2357,943139,0
1995-05-01,9.1915,9.2357,9.0461,9.1915,454473,0
1995-05-02,9.1415,9.1915,9.0461,9.1415,680087,0
1995-05-03,9.1415,9.1415,8.9946,9.0889,624264,0
1995-05-04,9.1415,9.3813,9.1415,9.2884,893366,0
1995-05-05,9.3381,9.3813,9.0889,9.0889,559835,0
1995-05-08,8.9946,9.0889,8.9001,9.0461,780797,0
1995-05-09,9.0889,9.0889,9.0461,9.0889,551927,0
1995-05-10,9.0461,9.1415,8.9432,8.9946,651479,0
1995-05-11,9.1915,9.4341,9.1415,9.4341,1244341,0
1995-05-12,9.3381,9.536,9.2884,9.536,626124,0
1995-05-15,9.4858,9.578,9.4341,9.4858,356790,0
1995-05-16,9.4858,9.723,9.4858,9.723,788239,0
1995-05-17,9.683,9.723,9.536,9.578,1169681,0
1995-05-18,9.536,9.63,9.3813,9.578,1122929,0
1995-05-19,9.4858,9.578,9.4341,9.4858,555186,0
1995-05-22,9.4341,9.63,9.4341,9.578,286780,0
1995-05-23,9.578,9.921,9.578,9.723,743115,0
1995-05-24,9.831,9.87,9.2884,9.723,581003,0
1995-05-25,9.63,9.723,9.536,9.536,694506,0
1995-05-26,9.536,9.63,9.536,9.536,494247,0
1995-05-30,9.536,9.683,9.536,9.578,340042,0
1995-05-31,9.63,9.683,9.578,9.683,396792,0
1995-06-01,9.614,9.614,9.4669,9.511,697532,0
1995-06-02,9.4153,9.4153,8.9253,9.0728,2152590,0
1995-06-05,9.2182,9.4153,9.1664,9.3206,749397,0
1995-06-06,9.3627,9.4669,9.3206,9.3627,537043,0
1995-06-07,9.3206,9.4153,9.2698,9.3627,494714,0
1995-06-08,9.3206,9.3627,9.2698,9.2698,272127,0
1995-06-09,9.3206,9.3206,9.0728,9.1233,425402,0
1995-06-12,9.0728,9.2698,9.0728,9.1233,803587,0
1995-06-13,9.1233,9.1233,8.7279,8.9253,3958398,0
1995-06-14,8.8751,8.8751,8.5386,8.6851,3972819,0
1995-06-15,8.6851,8.7803,8.5818,8.7279,2189808,0
1995-06-16,8.7803,8.9769,8.7279,8.9253,3135040,0
1995-06-19,8.831,9.2698,8.831,9.2182,792189,0
1995-06-20,9.2698,9.614,9.2698,9.511,1556474,0
1995-06-21,9.563,9.657,9.4669,9.563,797543,0
1995-06-22,9.614,9.657,9.3627,9.511,1494602,0
1995-06-23,9.4153,9.511,9.4153,9.4669,786610,0
1995-06-26,9.4669,9.4669,9.3627,9.4669,918490,0
1995-06-27,9.4669,9.657,9.4153,9.563,929887,0
1995-06-28,9.614,9.855,9.614,9.804,1869302,0
1995-06-29,9.709,9.758,9.563,9.614,688458,0
1995-06-30,9.657,9.758,9.614,9.709,576585,0
1995-07-03,9.709,9.758,9.657,9.709,185137,0
1995-07-05,9.709,9.95,9.709,9.95,815919,0
1995-07-06,9.904,10.241,9.904,10.148,1534145,0
1995-07-07,10.049,10.542,10.049,10.491,2213067,0
1995-07-10,10.439,11.172,10.439,10.835,2309125,0
1995-07-11,10.689,10.689,10.197,10.241,671015,0
1995-07-12,10.293,10.73,10.293,10.593,1167819,0
1995-07-13,10.689,10.835,10.585,10.73,850106,0
1995-07-14,10.689,10.981,10.689,10.877,872901,0
1995-07-17,10.783,10.835,10.439,10.491,825916,0
1995-07-18,10.542,10.835,10.542,10.835,715203,0
1995-07-19,10.73,10.73,10.148,10.293,1612059,0
1995-07-20,10.293,10.439,10.197,10.395,953376,0
1995-07-21,10.491,10.689,10.439,10.585,641941,0
1995-07-24,10.542,10.835,10.542,10.73,927325,0
1995-07-25,10.637,11.075,10.637,11.075,1257131,0
1995-07-26,10.981,11.172,10.73,10.783,1157586,0
1995-07-27,10.73,11.127,10.73,10.981,708698,0
1995-07-28,10.929,11.274,10.929,11.221,860575,0
1995-07-31,11.127,11.172,10.783,10.929,887788,0
1995-08-01,10.835,11.221,10.783,11.075,801497,0
1995-08-02,11.025,11.317,10.835,10.877,921738,0
1995-08-03,10.783,10.783,10.542,10.585,477267,0
1995-08-04,10.491,10.637,10.439,10.585,663572,0
1995-08-07,10.73,10.73,10.491,10.542,728227,0
1995-08-08,10.542,10.542,10.345,10.395,743814,0
1995-08-09,10.439,10.491,10.197,10.197,1325514,0
1995-08-10,10.241,10.345,10.148,10.241,1218756,0
1995-08-11,10.241,10.345,10.241,10.345,1132000,0
1995-08-14,10.241,10.395,10.241,10.293,510527,0
1995-08-15,10.293,10.395,10.148,10.241,760328,0
1995-08-16,10.197,10.345,10.148,10.345,490058,0
1995-08-17,10.293,10.637,10.293,10.585,651246,0
1995-08-18,10.637,10.637,10.491,10.585,381676,0
1995-08-21,10.542,10.877,10.542,10.877,509131,0
1995-08-22,10.835,10.835,10.689,10.783,608913,0
1995-08-23,10.835,10.835,10.637,10.73,533557,0
1995-08-24,10.689,10.73,10.637,10.689,802657,0
1995-08-25,10.637,10.73,10.585,10.637,717761,0
1995-08-28,10.689,10.73,10.491,10.542,908487,0
1995-08-29,10.439,10.491,10.197,10.241,572163,0
1995-08-30,10.241,10.241,10.049,10.095,1013148,0
1995-08-31,10.095,10.197,9.95,10.148,1174328,0
1995-09-01,10.095,10.197,10.002,10.049,631702,0
1995-09-05,9.95,10.395,9.95,10.395,536809,0
1995-09-06,10.328,10.567,10.328,10.369,352834,0
1995-09-07,10.474,10.518,10.328,10.369,333298,0
1995-09-08,10.422,10.518,10.223,10.328,553556,0
1995-09-11,10.328,10.422,10.277,10.369,727068,0
1995-09-12,10.422,10.714,10.422,10.714,434470,0
1995-09-13,10.714,11.109,10.422,10.422,1110370,0
1995-09-14,10.474,10.86,10.474,10.86,597050,0
1995-09-15,11.255,11.255,11.008,11.058,1272483,0
1995-09-18,11.058,11.154,11.058,11.109,561464,0
1995-09-19,11.058,11.154,10.86,10.86,439125,0
1995-09-20,10.964,11.058,10.911,11.008,418196,0
1995-09-21,11.154,11.154,10.766,10.809,1215734,0
1995-09-22,10.86,10.86,10.619,10.663,870808,0
1995-09-25,10.714,10.911,10.619,10.86,640078,0
1995-09-26,11.008,11.058,10.619,10.663,476108,0
1995-09-27,10.567,10.663,10.518,10.567,530995,0
1995-09-28,10.518,10.619,10.474,10.474,451914,0
1995-09-29,10.518,10.518,10.369,10.474,404238,0
1995-10-02,10.369,10.369,10.182,10.223,571932,0
1995-10-03,10.223,10.223,9.786,9.84,1035245,0
1995-10-04,9.84,9.84,9.346,9.545,2229813,0
1995-10-05,9.64,10.027,9.64,9.931,1713702,0
1995-10-06,9.985,10.474,9.985,10.328,1222944,0
1995-10-09,10.277,10.328,10.182,10.182,636825,0
1995-10-10,10.077,10.077,9.931,10.027,434937,0
1995-10-11,10.027,10.223,10.027,10.223,339579,0
1995-10-12,10.182,10.277,10.182,10.277,396562,0
1995-10-13,10.223,10.369,10.223,10.277,717067,0
1995-10-16,10.277,10.518,9.931,10.422,955700,0
1995-10-17,10.766,10.766,10.369,10.369,606122,0
1995-10-18,10.474,10.619,10.422,10.619,794982,0
1995-10-19,10.766,10.766,10.369,10.369,3484386,0
1995-10-20,10.422,10.567,10.277,10.518,1110839,0
1995-10-23,10.518,10.567,10.474,10.518,749166,0
1995-10-24,10.567,10.567,10.277,10.369,393304,0
1995-10-25,10.369,10.567,10.369,10.518,1356912,0
1995-10-26,10.474,10.567,10.223,10.277,1383660,0
1995-10-27,10.223,10.518,9.985,10.518,1219455,0
1995-10-30,10.766,10.911,10.223,10.328,2650794,0
1995-10-31,10.422,10.663,10.422,10.567,3434381,0
1995-11-01,10.619,11.109,10.567,11.008,1712772,0
1995-11-02,11.058,11.402,11.058,11.402,1810455,0
1995-11-03,11.359,11.359,11.154,11.299,1782546,0
1995-11-06,11.213,11.402,11.154,11.255,1879535,0
1995-11-07,11.255,11.6,11.255,11.549,985473,0
1995-11-08,11.549,11.549,11.299,11.445,1172706,0
1995-11-09,11.445,11.445,11.213,11.402,1102696,0
1995-11-10,11.154,11.6,11.154,11.6,808705,0
1995-11-13,11.549,11.851,11.549,11.695,1723240,0
1995-11-14,11.695,11.745,11.6,11.745,980586,0
1995-11-15,11.695,11.745,11.549,11.745,763118,0
1995-11-16,11.695,11.789,11.549,11.549,1019895,0
1995-11-17,11.6,11.643,11.213,11.402,1654858,0
1995-11-20,11.359,11.402,11.154,11.213,1556941,0
1995-11-21,11.154,11.299,11.109,11.299,737067,0
1995-11-22,11.213,11.6,11.213,11.6,877083,0
1995-11-24,11.549,11.6,11.359,11.402,391913,0
1995-11-27,11.359,11.445,11.359,11.445,878248,0
1995-11-28,11.505,11.695,11.402,11.695,946629,0
1995-11-29,11.745,11.789,11.549,11.6,1370404,0
1995-11-30,11.549,11.549,11.402,11.402,416798,0
1995-12-01,11.359,11.359,11.213,11.255,339809,0
1995-12-04,11.255,11.402,11.213,11.359,920114,0
1995-12-05,11.428,11.428,11.343,11.384,1082694,0
1995-12-06,11.487,11.78,11.428,11.634,1510420,0
1995-12-07,11.583,11.731,11.583,11.634,1051991,0
1995-12-08,11.677,11.731,11.634,11.677,703343,0
1995-12-11,11.677,11.832,11.634,11.832,607286,0
1995-12-12,11.78,11.832,11.78,11.78,1035476,0
1995-12-13,11.78,12.125,11.78,12.02,943139,0
1995-12-14,12.125,12.562,12.125,12.416,2233534,0
1995-12-15,12.416,12.513,12.366,12.416,1535074,0
1995-12-18,12.313,12.313,12.02,12.125,700320,0
1995-12-19,12.02,12.513,12.02,12.271,1993735,0
1995-12-20,12.416,12.459,12.313,12.459,1576710,0
1995-12-21,12.416,12.459,12.217,12.271,1389245,0
1995-12-22,12.217,12.513,12.217,12.513,753584,0
1995-12-26,12.853,12.95,12.761,12.853,851732,0
1995-12-27,12.853,13.146,12.853,13.099,1783709,0
1995-12-28,13.099,13.398,13.001,13.294,2218183,0
1995-12-29,13.294,13.353,13.146,13.2,747536,0
1996-01-02,12.853,13.054,12.761,13.054,899878,0
1996-01-03,12.95,13.353,12.761,13.294,1966990,0
1996-01-04,13.252,13.252,12.908,13.001,972677,0
1996-01-05,12.908,12.95,12.605,12.805,2014437,0
1996-01-08,12.761,12.853,12.66,12.761,277480,0
1996-01-09,12.908,12.95,12.706,12.761,1110600,0
1996-01-10,12.562,12.66,12.366,12.459,926163,0
1996-01-11,12.366,12.761,12.366,12.66,828476,0
1996-01-12,12.605,13.544,12.605,13.544,1116886,0
1996-01-15,13.353,13.69,13.294,13.353,941512,0
1996-01-16,13.2,13.252,12.853,13.2,1596477,0
1996-01-17,13.2,13.252,12.761,13.054,1420173,0
1996-01-18,13.146,13.398,12.805,12.95,1741610,0
1996-01-19,12.95,13.099,12.95,13.054,2218879,0
1996-01-22,13.146,13.44,13.099,13.44,2083981,0
1996-01-23,13.398,13.5,13.252,13.398,828476,0
1996-01-24,13.353,13.741,13.146,13.741,2424489,0
1996-01-25,13.741,13.939,13.647,13.69,2288889,0
1996-01-26,13.647,13.794,13.647,13.741,1223869,0
1996-01-29,13.741,13.741,13.398,13.5,1256433,0
1996-01-30,13.544,13.69,13.2,13.353,2370764,0
1996-01-31,13.294,13.544,13.2,13.353,1990482,0
1996-02-01,13.294,14.033,13.294,14.033,2458212,0
1996-02-02,13.887,14.084,13.794,13.794,1284579,0
1996-02-05,13.69,13.939,13.595,13.887,986635,0
1996-02-06,14.129,14.379,14.033,14.326,1492975,0
1996-02-07,14.231,14.231,14.033,14.129,1055945,0
1996-02-08,14.129,14.188,13.992,14.084,811030,0
1996-02-09,14.129,14.129,13.939,14.033,911275,0
1996-02-12,13.992,14.48,13.992,14.48,1035476,0
1996-02-13,14.231,14.617,14.231,14.48,1743939,0
1996-02-14,14.48,14.617,14.48,14.525,668687,0
1996-02-15,14.48,14.972,14.429,14.678,1265040,0
1996-02-16,14.617,14.868,14.575,14.868,758698,0
1996-02-20,14.868,14.972,14.617,14.678,992216,0
1996-02-21,14.722,14.868,14.525,14.525,800332,0
1996-02-22,14.525,14.617,14.525,14.575,1193637,0
1996-02-23,14.48,14.525,13.939,14.188,841734,0
1996-02-26,14.129,14.188,13.69,13.939,2157014,0
1996-02-27,13.992,14.033,13.647,13.647,982447,0
1996-02-28,13.837,13.992,13.69,13.69,769862,0
1996-02-29,13.69,13.741,13.44,13.544,798473,0
1996-03-01,13.595,14.033,13.595,14.033,947096,0
1996-03-04,13.887,14.48,13.887,14.48,988263,0
1996-03-05,14.557,14.755,14.361,14.463,1045248,0
1996-03-06,14.42,14.755,14.267,14.713,1266205,0
1996-03-07,14.662,14.662,14.361,14.516,537043,0
1996-03-08,14.171,14.317,13.723,13.974,628682,0
1996-03-11,13.723,14.223,13.63,14.223,709622,0
1996-03-12,14.121,14.617,14.067,14.557,677295,0
1996-03-13,14.617,14.859,14.42,14.755,459591,0
1996-03-14,14.91,15.444,14.91,15.347,1148978,0
1996-03-15,15.309,15.401,15.11,15.245,1546938,0
1996-03-18,15.309,15.347,14.953,15.11,784283,0
1996-03-19,15.347,15.444,14.953,15.056,845920,0
1996-03-20,15.006,15.056,14.662,14.808,694039,0
1996-03-21,14.953,15.599,14.953,15.401,7583732,0
1996-03-22,15.547,15.547,15.201,15.444,2144220,0
1996-03-25,15.444,15.691,15.444,15.691,955700,0
1996-03-26,15.599,15.599,15.347,15.496,1275743,0
1996-03-27,15.496,15.651,15.496,15.547,647522,0
1996-03-28,15.444,15.547,15.347,15.444,602636,0
1996-03-29,15.547,15.744,15.444,15.691,1247132,0
1996-04-01,15.599,16.285,15.547,16.088,1608804,0
1996-04-02,16.14,16.14,15.986,15.986,1124091,0
1996-04-03,15.986,16.14,15.986,16.14,738932,0
1996-04-04,16.184,16.34,16.184,16.34,1062224,0
1996-04-08,16.14,16.14,15.848,16.045,2537757,0
1996-04-09,16.14,16.14,15.848,15.89,1078042,0
1996-04-10,15.848,15.848,15.347,15.347,1681372,0
1996-04-11,15.347,15.401,15.152,15.245,1763009,0
1996-04-12,15.201,15.651,15.152,15.547,1275974,0
1996-04-15,15.496,15.744,15.496,15.691,1261553,0
1996-04-16,15.651,15.744,15.496,15.496,1329234,0
1996-04-17,15.245,15.309,14.859,15.056,1773244,0
1996-04-18,15.11,15.245,15.056,15.152,993145,0
1996-04-19,15.201,15.347,15.201,15.309,420517,0
1996-04-22,15.347,15.547,15.201,15.401,1264341,0
1996-04-23,15.444,15.547,15.347,15.401,360745,0
1996-04-24,15.651,15.986,15.496,15.744,1031524,0
1996-04-25,15.691,15.788,15.691,15.744,419356,0
1996-04-26,15.744,15.788,15.651,15.788,530069,0
1996-04-29,15.744,15.744,15.401,15.444,682645,0
1996-04-30,15.401,15.401,14.953,15.201,814520,0
1996-05-01,15.152,15.309,15.11,15.245,586116,0
1996-05-02,15.152,15.547,15.11,15.201,730789,0
1996-05-03,15.309,15.547,15.245,15.309,530069,0
1996-05-06,15.547,15.599,15.201,15.444,484481,0
1996-05-07,15.401,15.547,15.11,15.245,693343,0
1996-05-08,14.953,15.006,14.516,14.953,2080257,0
1996-05-09,15.006,15.006,14.617,14.617,1190844,0
1996-05-10,14.662,14.755,14.171,14.516,1230618,0
1996-05-13,14.516,14.953,14.463,14.953,1456926,0
1996-05-14,15.152,15.201,14.953,15.056,831033,0
1996-05-15,15.056,15.496,15.006,15.245,948255,0
1996-05-16,15.201,15.201,14.953,15.152,686366,0
1996-05-17,15.347,15.347,15.201,15.201,927325,0
1996-05-20,15.309,15.444,15.245,15.401,882668,0
1996-05-21,15.444,15.691,15.347,15.444,842895,0
1996-05-22,15.401,15.496,15.347,15.444,1126188,0
1996-05-23,15.444,15.744,15.401,15.401,563559,0
1996-05-24,15.496,15.744,15.444,15.691,548440,0
1996-05-28,15.691,15.788,15.444,15.599,485177,0
1996-05-29,15.744,15.943,15.691,15.744,877783,0
1996-05-30,15.744,15.89,15.744,15.848,397724,0
1996-05-31,15.89,16.045,15.744,15.986,767072,0
1996-06-03,16.045,16.045,15.547,15.691,432843,0
1996-06-04,15.788,15.788,15.401,15.651,941045,0
1996-06-05,15.788,15.924,15.685,15.881,610776,0
1996-06-06,15.924,15.924,15.832,15.832,336088,0
1996-06-07,15.581,15.832,15.435,15.735,1577173,0
1996-06-10,15.632,15.924,15.632,15.881,461688,0
1996-06-11,15.881,16.079,15.685,15.735,574957,0
1996-06-12,15.832,16.175,15.788,15.924,747072,0
1996-06-13,15.924,16.518,15.924,16.476,1473672,0
1996-06-14,16.476,16.476,16.227,16.372,970357,0
1996-06-17,16.372,16.372,16.123,16.175,622866,0
1996-06-18,16.175,16.175,16.03,16.079,1091761,0
1996-06-19,16.03,16.372,16.03,16.03,1028498,0
1996-06-20,16.079,16.123,15.924,16.079,615658,0
1996-06-21,16.175,16.422,16.03,16.276,1392499,0
1996-06-24,16.276,16.372,16.227,16.372,373533,0
1996-06-25,16.372,16.422,16.079,16.079,817078,0
1996-06-26,16.03,16.03,15.788,15.881,737767,0
1996-06-27,15.735,16.03,15.685,16.03,582633,0
1996-06-28,16.123,16.673,16.03,16.673,1263646,0
1996-07-01,16.673,16.724,16.175,16.422,688458,0
1996-07-02,16.518,16.569,16.276,16.372,669849,0
1996-07-03,16.476,16.569,16.422,16.518,548908,0
1996-07-05,16.276,16.476,16.175,16.372,261196,0
1996-07-08,16.276,16.322,16.123,16.227,450289,0
1996-07-09,16.227,16.227,16.03,16.079,445639,0
1996-07-10,16.175,16.175,15.685,15.788,766143,0
1996-07-11,15.832,15.986,15.538,15.581,1137815,0
1996-07-12,15.487,15.487,14.892,15.339,2547526,0
1996-07-15,15.339,15.384,14.851,14.989,1683231,0
1996-07-16,14.892,15.047,14.403,14.944,1263413,0
1996-07-17,15.047,15.144,14.696,14.79,668455,0
1996-07-18,14.79,15.091,14.696,15.091,1275511,0
1996-07-19,14.989,15.237,14.989,15.144,1148745,0
1996-07-22,14.989,15.047,14.892,14.944,782889,0
1996-07-23,14.944,14.944,14.745,14.745,1022919,0
1996-07-24,14.498,14.55,14.352,14.403,1331327,0
1996-07-25,14.498,14.696,14.445,14.498,1695094,0
1996-07-26,14.55,14.6,14.249,14.403,908717,0
1996-07-29,14.445,14.745,14.445,14.6,1056413,0
1996-07-30,14.6,14.944,14.6,14.944,975469,0
1996-07-31,15.091,15.185,14.989,15.144,1251318,0
1996-08-01,15.185,15.832,15.185,15.735,1602527,0
1996-08-02,15.986,15.986,15.487,15.581,1363424,0
1996-08-05,15.632,15.735,15.487,15.581,211186,0
1996-08-06,15.538,15.735,15.435,15.632,681248,0
1996-08-07,15.538,15.632,15.487,15.632,868247,0
1996-08-08,15.581,15.632,15.538,15.581,379580,0
1996-08-09,15.581,15.581,15.185,15.29,628453,0
1996-08-12,15.29,15.384,15.091,15.29,678688,0
1996-08-13,15.339,15.339,15.091,15.144,384004,0
1996-08-14,15.091,15.185,15.047,15.144,189559,0
1996-08-15,15.237,15.29,15.091,15.237,557047,0
1996-08-16,15.237,15.487,15.144,15.487,353301,0
1996-08-19,15.632,15.881,15.632,15.832,991752,0
1996-08-20,15.832,15.881,15.487,15.632,507506,0
1996-08-21,15.538,15.581,15.435,15.581,586583,0
1996-08-22,15.581,15.735,15.538,15.735,274217,0
1996-08-23,15.735,15.735,15.435,15.538,1024311,0
1996-08-26,15.581,15.581,15.29,15.384,475639,0
1996-08-27,15.339,15.881,15.185,15.632,710322,0
1996-08-28,15.685,15.832,15.632,15.788,724741,0
1996-08-29,15.788,16.175,15.788,15.924,1726260,0
1996-08-30,15.924,16.276,15.924,16.227,1004081,0
1996-09-03,16.123,16.673,16.03,16.569,1363424,0
1996-09-04,16.569,16.624,16.422,16.518,1076647,0
1996-09-05,16.51,16.51,16.314,16.356,335624,0
1996-09-06,16.314,16.751,16.259,16.413,1111305,0
1996-09-09,16.552,16.853,16.552,16.708,627286,0
1996-09-10,16.708,16.751,16.413,16.614,615422,0
1996-09-11,16.81,16.81,16.614,16.751,744742,0
1996-09-12,16.708,16.751,16.657,16.751,387024,0
1996-09-13,16.907,16.949,16.657,16.81,697765,0
1996-09-16,16.907,16.907,16.81,16.907,861272,0
1996-09-17,16.81,16.81,16.552,16.708,859641,0
1996-09-18,16.708,16.949,16.657,16.751,433777,0
1996-09-19,16.81,16.81,16.614,16.657,544254,0
1996-09-20,16.657,16.907,16.657,16.907,1133397,0
1996-09-23,16.751,17.156,16.751,17.156,1392265,0
1996-09-24,17.103,17.196,16.949,17.052,658918,0
1996-09-25,17.156,17.196,16.853,16.998,617053,0
1996-09-26,16.949,17.302,16.907,16.907,518208,0
1996-09-27,17.103,17.103,16.751,16.853,911275,0
1996-09-30,16.907,17.156,16.853,16.998,648686,0
1996-10-01,16.998,17.156,16.998,17.052,262589,0
1996-10-02,17.103,17.302,16.998,17.25,386793,0
1996-10-03,17.25,17.748,17.25,17.498,572629,0
1996-10-04,17.498,17.843,17.498,17.646,720091,0
1996-10-07,17.695,17.748,17.55,17.646,309806,0
1996-10-08,17.646,17.801,17.592,17.695,381447,0
1996-10-09,17.801,17.801,17.498,17.592,873133,0
1996-10-10,17.748,17.748,17.498,17.498,567280,0
1996-10-11,17.55,17.695,17.498,17.55,346320,0
1996-10-14,17.592,17.695,17.55,17.55,136066,0
1996-10-15,17.592,17.748,17.592,17.695,380046,0
1996-10-16,17.695,17.801,17.498,17.801,383539,0
1996-10-17,17.801,18.094,17.801,17.894,843829,0
1996-10-18,17.995,18.196,17.843,17.995,579140,0
1996-10-21,18.094,18.242,18.042,18.196,599378,0
1996-10-22,18.196,18.332,18.133,18.242,357951,0
1996-10-23,18.242,18.884,18.196,18.831,1288533,0
1996-10-24,18.242,18.395,17.801,17.995,3322041,0
1996-10-25,17.995,17.995,17.396,17.801,987101,0
1996-10-28,17.801,17.843,17.592,17.748,748697,0
1996-10-29,17.695,17.748,17.448,17.646,897555,0
1996-10-30,17.801,17.843,17.748,17.748,1334585,0
1996-10-31,17.801,17.843,17.498,17.498,1138746,0
1996-11-01,17.448,17.592,17.103,17.352,2122820,0
1996-11-04,17.396,17.55,17.156,17.498,751258,0
1996-11-05,17.396,17.646,17.396,17.592,756372,0
1996-11-06,17.55,17.995,17.448,17.843,829873,0
1996-11-07,17.894,18.287,17.894,18.196,894062,0
1996-11-08,18.133,18.242,17.894,18.133,479129,0
1996-11-11,18.094,18.196,17.995,18.042,502154,0
1996-11-12,17.995,18.433,17.995,18.395,829873,0
1996-11-13,18.332,18.685,18.332,18.584,1123861,0
1996-11-14,19.081,19.426,18.979,19.176,1645553,0
1996-11-15,19.778,19.778,18.884,18.979,1917682,0
1996-11-18,18.979,19.03,18.78,18.884,611007,0
1996-11-19,18.884,18.884,18.685,18.738,557047,0
1996-11-20,18.685,18.738,18.395,18.433,851732,0
1996-11-21,18.433,18.633,18.395,18.633,537971,0
1996-11-22,18.531,18.979,18.531,18.936,371210,0
1996-11-25,18.979,19.52,18.936,19.52,991752,0
1996-11-26,19.477,19.82,19.227,19.33,1623692,0
1996-11-27,19.33,19.426,19.03,19.176,661013,0
1996-11-29,19.279,19.279,19.176,19.227,85590,0
1996-12-02,19.133,19.133,18.78,18.884,740094,0
1996-12-03,18.78,19.081,18.78,18.831,598213,0
1996-12-04,18.721,18.876,18.575,18.668,583793,0
1996-12-05,18.624,18.969,18.523,18.918,671481,0
1996-12-06,18.668,18.668,18.429,18.469,533789,0
1996-12-09,18.523,18.918,18.523,18.821,1082926,0
1996-12-10,18.969,19.115,18.876,18.876,425637,0
1996-12-11,18.323,18.624,18.323,18.624,771028,0
1996-12-12,18.624,18.624,18.271,18.323,479129,0
1996-12-13,18.233,18.233,17.929,18.178,397724,0
1996-12-16,18.125,18.178,17.688,17.825,875691,0
1996-12-17,17.783,17.825,17.533,17.533,1276900,0
1996-12-18,17.586,17.885,17.586,17.825,903601,0
1996-12-19,17.929,18.178,17.885,17.98,1855113,0
1996-12-20,18.233,18.233,17.731,17.885,1739984,0
1996-12-23,17.885,17.98,17.688,17.783,368417,0
1996-12-24,17.885,17.885,17.688,17.783,150950,0
1996-12-26,17.825,18.178,17.825,18.178,392144,0
1996-12-27,18.379,18.379,18.077,18.271,373767,0
1996-12-30,18.271,18.575,18.178,18.523,566584,0
1996-12-31,18.624,19.022,18.271,18.271,679384,0
1997-01-02,18.178,18.429,17.98,18.323,655665,0
1997-01-03,18.575,18.668,18.469,18.575,948488,0
1997-01-06,18.668,18.772,18.429,18.429,735904,0
1997-01-07,18.323,18.323,17.825,17.98,1973731,0
1997-01-08,17.885,18.178,17.825,18.077,1759059,0
1997-01-09,18.077,18.271,17.929,18.233,1431110,0
1997-01-10,17.98,18.233,17.825,18.233,1791615,0
1997-01-13,18.379,18.429,18.178,18.379,1609503,0
1997-01-14,18.271,18.271,18.125,18.178,1094556,0
1997-01-15,18.023,18.178,18.023,18.077,1362261,0
1997-01-16,18.125,18.233,18.023,18.178,1314581,0
1997-01-17,18.323,18.523,18.323,18.429,1004545,0
1997-01-20,18.469,18.469,18.178,18.233,1180846,0
1997-01-21,18.125,18.624,18.077,18.429,1135954,0
1997-01-22,18.379,18.575,18.379,18.469,1055711,0
1997-01-23,18.429,18.668,18.379,18.429,1801854,0
1997-01-24,18.429,18.523,18.023,18.077,1119675,0
1997-01-27,18.023,18.379,18.023,18.077,1174566,0
1997-01-28,18.125,18.523,18.125,18.379,1090600,0
1997-01-29,18.323,18.429,18.271,18.323,581932,0
1997-01-30,18.429,18.624,18.271,18.624,1011520,0
1997-01-31,18.668,18.668,18.323,18.379,778701,0
1997-02-03,18.233,18.429,18.233,18.429,975469,0
1997-02-04,18.469,18.721,18.379,18.624,714277,0
1997-02-05,18.821,19.022,18.668,18.772,1218756,0
1997-02-06,18.575,18.821,18.523,18.523,1208290,0
1997-02-07,18.668,19.072,18.668,18.969,1318536,0
1997-02-10,19.072,19.417,19.072,19.072,696599,0
1997-02-11,19.115,19.168,18.821,18.918,647986,0
1997-02-12,18.918,19.562,18.876,19.417,717761,0
1997-02-13,19.716,20.604,19.615,20.561,1355286,0
1997-02-14,20.114,20.164,19.417,19.562,973609,0
1997-02-18,19.417,19.854,19.417,19.812,2784765,0
1997-02-19,19.657,19.812,19.615,19.761,579370,0
1997-02-20,19.657,19.812,19.562,19.615,380046,0
1997-02-21,19.615,19.761,19.562,19.761,414005,0
1997-02-24,19.615,19.716,19.417,19.716,618917,0
1997-02-25,19.716,19.716,19.022,19.315,1263646,0
1997-02-26,19.365,19.468,19.022,19.168,968025,0
1997-02-27,19.115,19.168,18.721,18.721,965936,0
1997-02-28,18.575,19.365,18.575,19.315,1653462,0
1997-03-03,19.115,19.615,19.072,19.562,665896,0
1997-03-04,19.562,19.657,19.168,19.219,722413,0
1997-03-05,19.115,19.562,19.115,19.562,860575,0
1997-03-06,19.46,20.01,19.46,19.854,845221,0
1997-03-07,19.949,20.052,19.761,19.854,1197360,0
1997-03-10,19.761,20.01,19.761,19.949,919883,0
1997-03-11,19.949,20.052,19.761,20.01,417725,0
1997-03-12,19.906,20.01,19.657,19.812,313062,0
1997-03-13,19.709,19.709,19.512,19.657,389116,0
1997-03-14,19.562,19.607,19.305,19.365,1259227,0
1997-03-17,19.408,19.512,19.261,19.512,641710,0
1997-03-18,19.408,19.562,19.209,19.209,377256,0
1997-03-19,19.064,19.365,18.96,19.168,695434,0
1997-03-20,19.168,19.168,18.764,18.813,470990,0
1997-03-21,18.96,19.115,18.764,18.764,876388,0
1997-03-24,18.764,18.764,18.369,18.469,1419945,0
1997-03-25,18.566,19.209,18.42,18.42,966165,0
1997-03-26,18.077,18.215,17.723,18.014,3235521,0
1997-03-27,17.971,18.314,17.568,17.568,895231,0
1997-03-31,17.474,17.825,17.079,17.825,831731,0
1997-04-01,17.628,17.67,16.982,17.43,1524375,0
1997-04-02,17.474,17.971,17.474,17.67,1808364,0
1997-04-03,17.67,17.67,17.276,17.43,889411,0
1997-04-04,17.182,17.276,17.026,17.276,1870001,0
1997-04-07,17.225,17.628,17.182,17.628,783817,0
1997-04-08,17.764,18.077,17.723,18.014,720324,0
1997-04-09,18.215,18.271,17.922,17.971,879643,0
1997-04-10,17.971,17.971,17.764,17.877,574025,0
1997-04-11,17.764,17.764,17.276,17.276,393072,0
1997-04-14,17.326,17.43,16.88,17.43,534021,0
1997-04-15,17.764,17.922,17.474,17.628,726603,0
1997-04-16,17.67,18.014,17.568,17.971,1319002,0
1997-04-17,17.922,18.271,17.877,18.168,731487,0
1997-04-18,18.118,18.168,17.67,17.825,1015940,0
1997-04-21,17.764,18.077,17.764,17.971,469357,0
1997-04-22,18.469,19.168,18.314,18.918,1415062,0
1997-04-23,19.365,19.365,18.764,18.96,936628,0
1997-04-24,18.857,19.064,18.721,18.918,1359239,0
1997-04-25,18.918,19.46,18.857,19.408,1306440,0
1997-04-28,19.365,19.365,19.168,19.365,1135257,0
1997-04-29,19.657,20.052,19.408,20.052,898485,0
1997-04-30,19.854,20.5,19.854,20.5,1726724,0
1997-05-01,20.456,20.604,20.304,20.456,1440411,0
1997-05-02,20.456,20.5,20.156,20.405,665666,0
1997-05-05,20.353,20.696,20.353,20.5,1167586,0
1997-05-06,20.304,21.05,20.251,20.696,1775801,0
1997-05-07,20.696,20.851,20.5,20.654,782426,0
1997-05-08,20.551,20.604,20.353,20.5,754516,0
1997-05-09,20.5,20.696,20.353,20.604,569604,0
1997-05-12,20.654,20.851,20.551,20.654,632401,0
1997-05-13,20.551,20.604,20.251,20.5,970819,0
1997-05-14,20.604,20.604,20.251,20.5,752185,0
1997-05-15,20.5,20.551,20.052,20.405,620541,0
1997-05-16,20.405,20.551,20.251,20.551,862202,0
1997-05-19,20.405,20.5,20.304,20.5,598213,0
1997-05-20,20.353,20.405,20.251,20.353,631939,0
1997-05-21,20.304,20.851,20.304,20.851,765911,0
1997-05-22,20.802,20.851,20.604,20.696,547973,0
1997-05-23,20.802,21.249,20.75,21.102,471452,0
1997-05-27,21.05,21.195,20.851,21.102,618448,0
1997-05-28,20.997,21.249,20.997,21.144,559604,0
1997-05-29,21.102,21.144,20.997,21.144,732881,0
1997-05-30,21.05,21.05,20.851,20.896,407723,0
1997-06-02,20.948,21.144,20.75,21.102,407953,0
1997-06-03,20.997,21.3,20.896,21.249,435869,0
1997-06-04,21.144,21.393,20.742,20.896,1093627,0
1997-06-05,20.988,21.094,20.696,20.988,594959,0
1997-06-06,20.896,21.293,20.896,21.293,318644,0
1997-06-09,21.186,21.439,21.042,21.094,705669,0
1997-06-10,21.144,21.342,21.094,21.342,487968,0
1997-06-11,21.439,21.832,21.439,21.791,529370,0
1997-06-12,22.28,22.729,22.082,22.729,1046639,0
1997-06-13,22.729,23.079,22.383,22.729,1455298,0
1997-06-16,22.633,22.933,22.28,22.435,811961,0
1997-06-17,22.341,22.341,21.987,22.082,1048036,0
1997-06-18,22.082,22.383,21.987,22.341,1114325,0
1997-06-19,22.237,22.683,22.186,22.633,900807,0
1997-06-20,22.633,22.633,22.186,22.485,976868,0
1997-06-23,22.28,22.341,21.593,21.593,633100,0
1997-06-24,21.593,22.14,21.439,22.082,1107812,0
1997-06-25,21.987,22.031,21.439,21.488,1023847,0
1997-06-26,21.488,21.514,21.144,21.36,1155960,0
1997-06-27,21.393,22.031,21.393,21.884,912672,0
1997-06-30,21.832,22.383,21.738,22.28,1030596,0
1997-07-01,22.984,22.984,21.688,21.688,937791,0
1997-07-02,21.791,22.031,21.738,21.962,760560,0
1997-07-03,22.237,22.341,22.031,22.159,497270,0
1997-07-07,22.485,22.729,22.186,22.383,1087577,0
1997-07-08,22.341,22.383,22.14,22.383,724511,0
1997-07-09,22.683,22.96,22.51,22.655,2041180,0
1997-07-10,22.683,22.803,22.435,22.589,1153166,0
1997-07-11,22.589,22.608,22.28,22.341,468429,0
1997-07-14,22.082,22.237,21.711,21.884,668687,0
1997-07-15,21.884,21.936,21.62,21.832,793355,0
1997-07-16,21.791,22.608,21.791,22.51,775675,0
1997-07-17,22.485,22.787,22.435,22.683,1228525,0
1997-07-18,22.589,22.683,22.28,22.341,809404,0
1997-07-21,22.28,22.96,22.263,22.906,924302,0
1997-07-22,22.787,22.829,22.341,22.341,1227828,0
1997-07-23,22.28,22.633,21.866,22.383,1458090,0
1997-07-24,22.41,22.41,22.186,22.341,699389,0
1997-07-25,22.383,22.383,22.031,22.082,1177591,0
1997-07-28,21.884,22.14,21.884,22.013,1135954,0
1997-07-29,22.013,22.013,21.488,21.806,1547399,0
1997-07-30,21.806,22.082,21.791,21.866,1406687,0
1997-07-31,21.866,22.263,21.791,21.936,1452505,0
1997-08-01,21.962,22.013,21.688,21.962,538439,0
1997-08-04,21.962,22.28,21.912,22.159,824289,0
1997-08-05,22.211,22.28,22.082,22.082,1078042,0
1997-08-06,22.14,22.462,22.082,22.106,737300,0
1997-08-07,22.159,22.237,21.806,21.806,1248063,0
1997-08-08,21.806,21.866,21.186,21.54,1590200,0
1997-08-11,21.488,21.514,21.094,21.439,1355520,0
1997-08-12,21.293,21.293,21.094,21.111,1184102,0
1997-08-13,21.162,21.342,20.596,20.696,2120726,0
1997-08-14,20.742,20.869,20.5,20.669,1618573,0
1997-08-15,20.596,20.669,20.052,20.07,1649274,0
1997-08-18,20.096,20.596,20.052,20.542,1669512,0
1997-08-19,20.793,20.816,20.569,20.714,1824643,0
1997-08-20,20.742,21.316,20.742,20.793,4340309,0
1997-08-21,20.793,20.793,20.569,20.639,884528,0
1997-08-22,20.5,20.5,19.796,20.026,3533464,0
1997-08-25,20.096,20.465,20.052,20.465,1923495,0
1997-08-26,20.542,20.569,20.268,20.345,1332258,0
1997-08-27,20.443,20.869,20.345,20.639,1718351,0
1997-08-28,20.793,21.488,20.742,21.293,2342851,0
1997-08-29,21.24,21.439,21.111,21.265,1181774,0
1997-09-02,21.316,21.688,21.24,21.393,989656,0
1997-09-03,21.488,21.514,20.345,20.596,13674956,0
1997-09-04,20.733,20.94,20.639,20.714,1412966,0
1997-09-05,20.714,20.809,20.443,20.661,1411109,0
1997-09-08,20.661,20.688,20.387,20.542,1097346,0
1997-09-09,20.613,20.988,20.542,20.733,889645,0
1997-09-10,20.483,20.714,20.465,20.542,1208986,0
1997-09-11,20.542,20.613,20.345,20.387,1545774,0
1997-09-12,20.587,20.733,20.443,20.587,1013846,0
1997-09-15,20.587,21.069,20.587,20.964,574492,0
1997-09-16,21.186,21.54,21.186,21.386,1070599,0
1997-09-17,21.583,21.635,20.833,20.964,1547170,0
1997-09-18,20.988,21.205,20.964,21.085,1792780,0
1997-09-19,21.162,21.756,21.137,21.756,3543233,0
1997-09-22,21.756,22.082,21.66,21.962,1486694,0
1997-09-23,21.962,22.031,21.514,21.711,1102231,0
1997-09-24,21.611,21.729,21.137,21.137,1699746,0
1997-09-25,21.186,21.205,20.913,20.913,1100134,0
1997-09-26,20.913,21.085,20.688,20.733,1299231,0
1997-09-29,20.793,20.913,20.688,20.714,1216196,0
1997-09-30,20.639,20.688,20.414,20.414,4513587,0
1997-10-01,20.465,20.483,18.969,19.443,10060785,0
1997-10-02,18.944,19.365,18.643,19.365,7920751,0
1997-10-03,19.734,19.734,19.244,19.365,6114948,0
1997-10-06,19.443,19.562,19.193,19.288,1909075,0
1997-10-07,19.288,19.665,19.288,19.665,2848028,0
1997-10-08,19.734,19.837,19.168,19.244,3597656,0
1997-10-09,18.993,19.271,18.944,18.993,4091670,0
1997-10-10,18.993,19.244,18.797,18.944,3029680,0
1997-10-13,19.072,19.244,18.918,19.115,1841391,0
1997-10-14,19.288,19.597,19.039,19.115,3006654,0
1997-10-15,19.141,19.168,18.746,18.797,1748590,0
1997-10-16,18.892,18.892,18.442,18.442,2400532,0
1997-10-17,18.442,18.469,17.894,18.118,2683819,0
1997-10-20,18.196,18.248,17.843,17.894,6612451,0
1997-10-21,18.248,18.944,18.102,18.918,4093535,0
1997-10-22,19.443,19.443,18.548,18.694,4087716,0
1997-10-23,18.694,18.764,18.442,18.746,2724062,0
1997-10-24,19.244,19.244,18.523,18.566,2712663,0
1997-10-27,18.668,18.721,17.146,17.172,2082819,0
1997-10-28,16.251,17.25,16.251,16.778,7403942,0
1997-10-29,17.352,17.947,17.352,17.801,6657805,0
1997-10-30,17.695,17.695,16.907,17.498,7162982,0
1997-10-31,17.448,17.55,17.172,17.371,2421930,0
1997-11-03,17.448,18.042,17.448,18.042,1709050,0
1997-11-04,18.118,18.248,17.55,17.723,2395182,0
1997-11-05,17.825,18.042,17.592,17.646,1983965,0
1997-11-06,17.592,17.723,17.319,17.474,2677543,0
1997-11-07,17.25,17.396,17.146,17.319,1801155,0
1997-11-10,17.319,17.498,16.552,16.569,2729410,0
1997-11-11,16.647,17.119,16.647,17.079,2601485,0
1997-11-12,16.827,16.998,16.503,16.552,2267722,0
1997-11-13,16.699,16.751,15.651,16.322,4795715,0
1997-11-14,16.356,16.397,15.951,16.322,3365071,0
1997-11-17,16.595,16.699,16.422,16.552,2813372,0
1997-11-18,16.632,16.647,16.449,16.595,1301328,0
1997-11-19,16.802,16.949,16.647,16.724,4371938,0
1997-11-20,16.751,17.026,16.751,16.973,3026888,0
1997-11-21,17.079,17.646,16.973,17.592,3098756,0
1997-11-24,17.55,17.695,17.352,17.498,2542644,0
1997-11-25,17.524,17.628,17.498,17.568,1279459,0
1997-11-26,17.592,17.628,17.55,17.592,2086537,0
1997-11-28,17.592,17.628,17.498,17.524,630542,0
1997-12-01,17.55,17.894,17.498,17.748,1505068,0
1997-12-02,17.947,18.548,17.825,18.077,1331792,0
1997-12-03,18.118,18.215,17.843,18.196,1437387,0
1997-12-04,18.242,18.442,18.242,18.287,1613688,0
1997-12-05,18.287,18.813,18.287,18.469,1464134,0
1997-12-08,18.487,18.487,18.094,18.094,879877,0
1997-12-09,18.133,18.159,17.859,18.118,836846,0
1997-12-10,18.159,18.196,17.885,18.014,1206198,0
1997-12-11,18.042,18.196,17.764,18.014,1558798,0
1997-12-12,18.196,18.369,17.688,17.938,2565668,0
1997-12-15,17.81,18.014,17.81,17.962,1151538,0
1997-12-16,17.859,18.196,17.74,18.094,2354713,0
1997-12-17,18.159,18.287,18.014,18.068,864993,0
1997-12-18,17.989,17.989,17.764,17.938,1816273,0
1997-12-19,17.586,17.714,17.266,17.714,1738821,0
1997-12-22,17.885,18.042,17.74,17.859,1154792,0
1997-12-23,17.81,17.843,17.568,17.67,1223869,0
1997-12-24,17.67,17.74,17.586,17.646,722413,0
1997-12-26,17.688,17.792,17.586,17.646,155367,0
1997-12-29,17.792,18.133,17.792,17.962,933602,0
1997-12-30,17.885,18.159,17.688,18.094,2104214,0
1997-12-31,18.094,18.159,17.938,17.989,916395,0
1998-01-02,17.938,18.159,17.938,18.159,926860,0
1998-01-05,18.643,18.721,18.264,18.314,1171310,0
1998-01-06,18.215,18.264,18.133,18.159,777303,0
1998-01-07,18.118,18.118,17.646,17.922,1508095,0
1998-01-08,17.74,17.792,17.646,17.688,1007103,0
1998-01-09,17.542,17.61,17.138,17.215,1475066,0
1998-01-12,16.595,17.334,16.595,17.334,2065838,0
1998-01-13,17.334,17.491,17.215,17.44,833825,0
1998-01-14,17.412,17.792,17.412,17.764,1110137,0
1998-01-15,17.586,17.61,16.194,16.915,6734790,0
1998-01-16,16.965,17.396,16.965,17.319,2769648,0
1998-01-20,17.266,17.491,17.095,17.215,1228991,0
1998-01-21,17.292,17.292,17.138,17.215,848707,0
1998-01-22,16.39,16.413,15.89,16.244,10931594,0
1998-01-23,16.34,16.569,15.89,16.535,4510095,0
1998-01-26,16.595,16.64,16.39,16.468,1488094,0
1998-01-27,16.468,16.569,16.165,16.218,1546938,0
1998-01-28,16.218,16.44,16.218,16.322,2484262,0
1998-01-29,16.34,16.965,16.34,16.64,2156782,0
1998-01-30,16.614,16.64,16.51,16.569,1436457,0
1998-02-02,16.64,17.119,16.64,17.044,2681495,0
1998-02-03,17.119,17.215,16.965,17.188,2428442,0
1998-02-04,17.188,17.188,16.786,16.992,1871396,0
1998-02-05,17.044,17.044,16.844,16.907,3761630,0
1998-02-06,16.992,17.491,16.915,17.266,3147830,0
1998-02-09,17.292,17.74,17.138,17.334,1726493,0
1998-02-10,17.542,17.922,17.542,17.792,2399369,0
1998-02-11,17.859,18.094,17.491,17.568,1021988,0
1998-02-12,17.292,17.792,17.292,17.74,1094089,0
1998-02-13,17.67,17.74,17.568,17.586,939652,0
1998-02-17,17.688,18.094,17.688,17.843,1218291,0
1998-02-18,17.792,18.042,17.74,17.962,1139908,0
1998-02-19,17.989,18.159,17.885,18.068,1194101,0
1998-02-20,17.989,18.215,17.922,18.215,918022,0
1998-02-23,18.159,18.264,18.014,18.264,1101997,0
1998-02-24,18.242,18.395,18.196,18.242,1033152,0
1998-02-25,18.487,18.54,18.314,18.514,1163632,0
1998-02-26,18.487,19.209,18.487,19.064,1962337,0
1998-02-27,18.936,19.168,18.936,19.115,1064785,0
1998-03-02,19.012,19.168,18.993,19.115,1207125,0
1998-03-03,19.064,19.244,19.064,19.209,1000589,0
1998-03-04,19.209,19.209,19.115,19.168,612167,0
1998-03-05,19.012,19.193,18.84,18.986,1190844,0
1998-03-06,18.986,18.986,18.738,18.84,1183170,0
1998-03-09,18.857,18.857,18.54,18.738,1087114,0
1998-03-10,18.712,18.918,18.685,18.884,976634,0
1998-03-11,18.884,19.089,18.84,18.936,1782546,0
1998-03-12,18.857,18.884,18.738,18.857,413309,0
1998-03-13,18.884,19.012,18.643,18.643,883595,0
1998-03-16,18.712,18.918,18.685,18.918,698690,0
1998-03-17,18.918,19.193,18.918,19.133,822891,0
1998-03-18,19.039,19.209,18.96,19.115,1058501,0
1998-03-19,19.089,19.271,19.064,19.271,962446,0
1998-03-20,19.34,19.443,19.209,19.34,1305045,0
1998-03-23,19.34,19.443,19.039,19.408,823593,0
1998-03-24,19.545,19.796,19.545,19.545,686598,0
1998-03-25,19.615,20.01,19.562,19.968,980821,0
1998-03-26,19.82,20.742,19.82,20.492,1991877,0
1998-03-27,20.621,20.696,20.361,20.443,1560194,0
1998-03-30,20.345,20.542,20.14,20.189,910112,0
1998-03-31,20.114,20.793,20.114,20.621,1206198,0
1998-04-01,20.621,20.948,20.443,20.896,985707,0
1998-04-02,20.896,21.316,20.793,21.162,887555,0
1998-04-03,20.793,20.896,20.542,20.696,1499027,0
1998-04-06,20.696,20.793,20.215,20.215,1357612,0
1998-04-07,19.992,20.189,19.796,20.164,1158749,0
1998-04-08,20.034,20.07,19.837,19.89,1288998,0
1998-04-09,19.992,20.514,19.992,20.31,1152701,0
1998-04-13,19.992,20.387,19.992,20.345,661711,0
1998-04-14,20.345,21.186,20.345,21.144,1429013,0
1998-04-15,21.069,21.316,20.842,21.265,1707424,0
1998-04-16,21.24,21.593,21.144,21.463,1347375,0
1998-04-17,21.144,21.265,21.144,21.186,1533447,0
1998-04-20,21.144,21.223,20.842,21.042,626124,0
1998-04-21,20.988,20.988,20.345,20.387,2190272,0
1998-04-22,20.345,20.948,20.345,20.869,1661834,0
1998-04-23,20.842,20.913,20.465,20.492,1276437,0
1998-04-24,20.492,20.492,19.992,20.14,611936,0
1998-04-27,20.215,20.424,19.968,20.14,1056876,0
1998-04-28,20.034,20.242,19.976,20.164,887788,0
1998-04-29,20.07,20.088,19.691,19.82,1333189,0
1998-04-30,19.942,20.345,19.916,20.164,1319930,0
1998-05-01,20.268,20.345,19.942,20.088,591005,0
1998-05-04,20.088,20.542,20.088,20.286,676130,0
1998-05-05,20.088,20.286,20.034,20.14,564024,0
1998-05-06,20.189,20.189,19.82,19.89,464246,0
1998-05-07,19.796,19.837,19.588,19.691,465172,0
1998-05-08,19.691,19.82,19.588,19.615,967096,0
1998-05-11,19.615,20.01,19.545,19.837,843829,0
1998-05-12,19.992,20.268,19.942,20.034,1155259,0
1998-05-13,20.034,20.088,19.89,20.01,442846,0
1998-05-14,20.114,20.114,19.796,19.916,1120138,0
1998-05-15,19.942,20.164,19.863,19.89,558440,0
1998-05-18,19.863,19.942,19.468,19.665,632865,0
1998-05-19,19.734,19.863,19.545,19.615,284690,0
1998-05-20,19.716,19.734,19.52,19.615,772191,0
1998-05-21,19.716,20.114,19.639,19.992,531696,0
1998-05-22,20.034,20.088,19.942,20.01,445406,0
1998-05-26,20.034,20.034,19.691,19.691,713578,0
1998-05-27,19.443,19.796,19.115,19.716,1105018,0
1998-05-28,19.796,19.796,19.485,19.691,488665,0
1998-05-29,19.615,19.796,19.365,19.761,893830,0
1998-06-01,19.761,20.14,19.485,20.01,1874417,0
1998-06-02,19.992,20.114,19.639,20.114,1135491,0
1998-06-03,20.088,20.088,19.734,19.837,714041,0
1998-06-04,19.683,19.89,19.536,19.89,358417,0
1998-06-05,19.992,20.345,19.89,20.268,805681,0
1998-06-08,20.14,20.164,19.734,19.916,764980,0
1998-06-09,19.916,19.916,19.485,19.761,752885,0
1998-06-10,19.796,20.189,19.716,20.14,1380404,0
1998-06-11,20.14,20.14,19.315,19.512,1320164,0
1998-06-12,19.34,19.485,18.936,19.288,1635786,0
1998-06-15,18.936,18.936,18.387,18.451,954540,0
1998-06-16,18.685,18.738,18.411,18.531,1322024,0
1998-06-17,18.738,19.168,18.712,19.115,1228060,0
1998-06-18,19.115,19.942,19.089,19.115,1550423,0
1998-06-19,19.115,19.133,17.904,18.279,2560319,0
1998-06-22,18.279,18.429,17.859,17.859,998964,0
1998-06-23,17.904,18.279,17.533,18.256,4516375,0
1998-06-24,18.178,18.531,17.98,18.505,1244573,0
1998-06-25,18.505,18.78,18.133,18.215,1090368,0
1998-06-26,18.306,18.685,18.085,18.685,688689,0
1998-06-29,18.764,18.813,18.531,18.566,717999,0
1998-06-30,18.607,18.986,18.607,18.813,1475066,0
1998-07-01,18.884,19.193,18.813,19.089,819405,0
1998-07-02,19.193,19.235,18.685,18.857,1078505,0
1998-07-06,18.857,18.884,18.685,18.857,1149911,0
1998-07-07,18.884,18.884,18.584,18.659,477732,0
1998-07-08,18.607,18.884,18.531,18.857,708698,0
1998-07-09,18.857,18.857,18.332,18.429,1655321,0
1998-07-10,18.085,18.215,17.825,18.085,3709762,0
1998-07-13,18.133,18.256,18.032,18.102,1464134,0
1998-07-14,18.215,18.36,17.801,18.102,928720,0
1998-07-15,18.15,18.215,17.885,17.98,1082694,0
1998-07-16,18.085,18.451,18.004,18.411,887555,0
1998-07-17,18.531,18.764,18.451,18.659,771491,0
1998-07-20,18.633,18.764,18.102,18.279,965472,0
1998-07-21,18.884,19.288,18.764,19.168,1946751,0
1998-07-22,19.261,19.942,19.235,19.89,1475997,0
1998-07-23,19.837,20.07,19.683,19.683,1819525,0
1998-07-24,19.734,19.863,19.536,19.683,1212244,0
1998-07-27,19.639,19.837,19.588,19.837,818706,0
1998-07-28,19.734,19.82,19.485,19.615,1096883,0
1998-07-29,19.761,20.189,19.665,20.088,1055014,0
1998-07-30,20.088,20.31,19.942,20.14,1155725,0
1998-07-31,19.89,20.14,19.639,19.796,857315,0
1998-08-03,19.683,19.761,19.443,19.615,774981,0
1998-08-04,19.588,19.82,19.288,19.34,996871,0
1998-08-05,19.235,19.315,18.936,19.193,1588107,0
1998-08-06,19.193,19.193,18.78,18.96,1232015,0
1998-08-07,19.012,19.039,18.857,18.936,994773,0
1998-08-10,18.84,18.84,18.584,18.659,1659743,0
1998-08-11,18.332,18.332,17.678,17.801,1500420,0
1998-08-12,17.825,18.085,17.43,17.904,1906050,0
1998-08-13,17.904,17.904,16.872,17.326,1804179,0
1998-08-14,17.326,17.378,16.872,17.232,969190,0
1998-08-17,17.257,17.757,17.182,17.757,1624155,0
1998-08-18,17.705,18.332,17.705,18.256,1055247,0
1998-08-19,18.256,18.279,17.904,18.102,692876,0
1998-08-20,18.059,18.215,17.885,17.904,1088043,0
1998-08-21,17.474,17.474,17.182,17.302,1595313,0
1998-08-24,17.403,17.507,17.079,17.103,468199,0
1998-08-25,17.276,17.378,16.632,16.872,3345765,0
1998-08-26,16.923,16.923,16.503,16.632,1195961,0
1998-08-27,16.244,16.295,15.375,15.375,2570089,0
1998-08-28,15.444,15.444,14.737,14.771,1499027,0
1998-08-31,14.817,15.375,14.42,14.42,1055247,0
1998-09-01,14.662,14.841,13.913,14.566,1534145,0
1998-09-02,14.361,14.543,14.214,14.267,2420068,0
1998-09-03,14.308,14.516,14.112,14.214,1372030,0
1998-09-04,14.361,14.463,13.957,14.033,1218059,0
1998-09-08,14.662,14.771,14.162,14.645,2034439,0
1998-09-09,14.645,14.771,14.361,14.516,1755799,0
1998-09-10,14.489,14.516,13.578,13.605,2254003,0
1998-09-11,13.56,13.681,12.725,13.363,4038641,0
1998-09-14,13.458,14.29,13.458,14.093,1107578,0
1998-09-15,14.112,14.662,13.992,14.617,1247365,0
1998-09-16,14.591,14.972,14.591,14.919,2163292,0
1998-09-17,14.713,14.713,14.308,14.516,887088,0
1998-09-18,14.516,14.591,14.361,14.361,934768,0
1998-09-21,12.505,13.286,12.505,13.226,3843034,0
1998-09-22,13.181,13.209,12.597,12.699,5021555,0
1998-09-23,12.677,12.699,12.374,12.597,4478000,0
1998-09-24,12.651,12.984,12.651,12.935,2972228,0
1998-09-25,12.935,13.38,12.871,12.871,2555666,0
1998-09-28,12.935,13.181,12.908,13.181,1578101,0
1998-09-29,13.301,13.458,13.301,13.337,1183170,0
1998-09-30,13.301,13.337,13.106,13.181,1498793,0
1998-10-01,13.106,13.181,12.908,12.984,1939544,0
1998-10-02,12.935,13.252,12.83,13.08,1980248,0
1998-10-05,13.054,13.106,12.752,12.95,1099903,0
1998-10-06,13.001,13.38,13.001,13.337,745907,0
1998-10-07,13.43,13.887,13.363,13.861,1741146,0
1998-10-08,13.732,14.093,13.483,14.093,1746729,0
1998-10-09,14.015,14.093,13.714,13.785,1318072,0
1998-10-12,13.578,14.543,13.578,14.445,980355,0
1998-10-13,14.516,14.543,14.138,14.343,712415,0
1998-10-14,14.138,14.516,13.732,14.42,1820924,0
1998-10-15,14.42,14.771,13.861,14.713,1401804,0
1998-10-16,14.713,14.771,14.42,14.463,1932799,0
1998-10-19,14.566,14.566,14.015,14.343,1557172,0
1998-10-20,14.713,15.52,14.713,15.047,2438442,0
1998-10-21,15.219,15.7,15.219,15.375,1602991,0
1998-10-22,15.77,16.03,15.624,15.951,1662995,0
1998-10-23,15.951,15.951,15.444,15.52,1641362,0
1998-10-26,15.727,15.727,15.401,15.572,1027335,0
1998-10-27,15.624,15.908,15.572,15.77,1380173,0
1998-10-28,15.77,16.03,15.572,15.753,1272715,0
1998-10-29,15.77,15.77,15.555,15.599,895231,0
1998-10-30,15.624,16.356,15.624,16.234,2149803,0
1998-11-02,16.234,16.862,16.234,16.51,1381337,0
1998-11-03,16.535,16.663,16.105,16.407,2543804,0
1998-11-04,16.304,16.733,16.03,16.158,1123395,0
1998-11-05,16.202,16.202,15.7,16.079,1576242,0
1998-11-06,16.105,16.123,16.002,16.123,1692535,0
1998-11-09,16.105,16.535,16.105,16.432,1603455,0
1998-11-10,16.407,16.432,16.202,16.259,1062921,0
1998-11-11,16.276,16.331,15.52,15.677,675434,0
1998-11-12,15.416,15.7,15.219,15.347,1158517,0
1998-11-13,15.401,16.055,15.299,15.753,815686,0
1998-11-16,15.727,16.38,15.727,16.259,1656717,0
1998-11-17,16.055,16.535,16.03,16.38,860108,0
1998-11-18,16.38,16.432,15.77,15.77,593098,0
1998-11-19,15.52,15.951,15.272,15.848,758232,0
1998-11-20,16.079,16.202,15.677,15.805,568676,0
1998-11-23,15.416,15.677,15.416,15.572,858016,0
1998-11-24,15.572,16.202,15.572,16.105,1185264,0
1998-11-25,16.055,16.158,15.848,15.951,787542,0
1998-11-27,15.951,16.079,15.872,15.977,149321,0
1998-11-30,15.727,15.848,15.375,15.401,1274344,0
1998-12-01,15.347,15.375,14.543,14.868,2127705,0
1998-12-02,14.713,14.944,14.463,14.543,3497878,0
1998-12-03,14.308,14.591,14.214,14.239,1501350,0
1998-12-04,14.308,14.489,14.267,14.387,1187357,0
1998-12-07,14.387,14.817,14.387,14.696,1629041,0
1998-12-08,14.696,14.737,14.42,14.543,793817,0
1998-12-09,14.645,14.645,14.516,14.591,795213,0
1998-12-10,14.489,14.591,14.267,14.463,1175265,0
1998-12-11,14.42,14.516,14.188,14.214,1886980,0
1998-12-14,14.112,14.696,14.033,14.308,1744635,0
1998-12-15,14.267,14.283,13.809,14.033,1243409,0
1998-12-16,14.033,14.033,13.758,13.957,1122233,0
1998-12-17,13.852,14.162,13.852,14.059,1782779,0
1998-12-18,14.138,14.138,13.252,13.56,3335065,0
1998-12-21,13.56,13.706,13.13,13.2,2300984,0
1998-12-22,13.13,13.226,12.744,12.95,2494729,0
1998-12-23,12.95,13.38,12.95,13.276,1782083,0
1998-12-24,13.252,13.449,13.252,13.406,618682,0
1998-12-28,13.51,13.758,13.449,13.51,1361099,0
1998-12-29,13.483,13.913,13.483,13.758,1976756,0
1998-12-30,13.758,13.992,13.758,13.758,920114,0
1998-12-31,13.758,14.361,13.758,14.267,868947,0
1999-01-04,14.361,14.771,14.361,14.591,2202368,0
1999-01-05,14.591,14.737,14.566,14.671,1206429,0
1999-01-06,14.696,14.972,14.671,14.972,1468321,0
1999-01-07,14.972,15.1,14.944,14.972,1725334,0
1999-01-08,14.999,15.375,14.999,15.245,1045478,0
1999-01-11,15.144,15.17,15.047,15.1,1689977,0
1999-01-12,15.126,15.17,15.047,15.073,1380404,0
1999-01-13,14.566,14.671,14.489,14.566,3673712,0
1999-01-14,14.516,14.591,14.361,14.361,1874185,0
1999-01-15,14.42,14.851,14.42,14.771,725206,0
1999-01-19,14.566,14.645,14.283,14.463,1061297,0
1999-01-20,14.343,14.516,13.785,13.878,1468556,0
1999-01-21,13.992,14.516,13.929,14.267,892204,0
1999-01-22,14.059,14.361,13.758,13.809,1376684,0
1999-01-25,13.758,13.913,13.605,13.758,1482507,0
1999-01-26,14.361,14.361,13.655,13.809,1896282,0
1999-01-27,13.758,14.267,13.578,13.578,2706618,0
1999-01-28,13.605,13.655,13.252,13.483,1400871,0
1999-01-29,13.38,13.43,12.95,13.08,1165261,0
1999-02-01,13.146,13.578,13.146,13.406,1310860,0
1999-02-02,13.301,14.059,13.301,13.852,1636251,0
1999-02-03,13.852,14.015,13.605,13.732,2382390,0
1999-02-04,13.63,14.283,13.63,14.188,2226320,0
1999-02-05,14.214,14.516,14.162,14.239,1384127,0
1999-02-08,14.239,14.283,14.138,14.239,1103861,0
1999-02-09,14.239,14.737,14.138,14.591,1900936,0
1999-02-10,14.566,14.919,14.543,14.645,1501815,0
1999-02-11,14.713,14.851,14.645,14.713,515879,0
1999-02-12,14.737,14.817,14.162,14.188,734974,0
1999-02-16,14.445,14.543,14.059,14.162,581234,0
1999-02-17,14.015,14.361,14.015,14.084,631939,0
1999-02-18,14.084,14.214,13.785,13.809,939884,0
1999-02-19,13.852,14.239,13.852,14.059,564024,0
1999-02-22,14.162,14.817,14.112,14.817,1234804,0
1999-02-23,14.771,14.79,14.112,14.283,861735,0
1999-02-24,14.308,14.696,14.308,14.566,1033615,0
1999-02-25,14.489,14.516,14.188,14.42,974769,0
1999-02-26,14.463,14.463,13.957,14.138,754281,0
1999-03-01,14.162,14.162,13.483,13.63,1163401,0
1999-03-02,13.56,13.929,13.51,13.758,1057343,0
1999-03-03,13.939,14.223,13.913,13.966,1326441,0
1999-03-04,13.939,13.992,13.758,13.794,905926,0
1999-03-05,13.837,14.171,13.837,14.121,1797899,0
1999-03-08,14.145,14.29,13.992,14.223,1251782,0
1999-03-09,14.223,14.223,13.758,13.895,598911,0
1999-03-10,13.895,13.939,13.69,13.895,730322,0
1999-03-11,14.223,14.403,14.015,14.249,716137,0
1999-03-12,14.343,14.48,14.267,14.267,528899,0
1999-03-15,14.223,14.326,14.042,14.171,878481,0
1999-03-16,14.326,14.371,14.067,14.121,841035,0
1999-03-17,14.121,14.171,14.015,14.171,842895,0
1999-03-18,14.121,14.42,14.121,14.371,1102928,0
1999-03-19,14.575,14.575,14.042,14.042,1107113,0
1999-03-22,14.067,14.197,13.638,13.758,1085950,0
1999-03-23,13.714,13.794,13.586,13.586,1206198,0
1999-03-24,13.535,13.732,13.38,13.416,1250156,0
1999-03-25,13.416,13.663,13.337,13.638,2189108,0
1999-03-26,13.663,14.626,13.638,14.015,2021880,0
1999-03-29,14.371,14.928,14.29,14.851,2049326,0
1999-03-30,14.755,14.799,14.575,14.755,803820,0
1999-03-31,14.705,15.029,14.498,14.654,757768,0
1999-04-01,14.498,14.678,14.48,14.626,530995,0
1999-04-05,14.731,14.835,14.525,14.626,712879,0
1999-04-06,14.525,14.678,14.223,14.326,1197127,0
1999-04-07,14.343,14.55,14.267,14.42,988727,0
1999-04-08,14.42,14.525,14.42,14.498,795213,0
1999-04-09,14.498,14.6,14.445,14.48,464711,0
1999-04-12,14.678,15.384,14.678,15.384,1077111,0
1999-04-13,15.316,15.864,15.263,15.642,2120960,0
1999-04-14,15.642,17.877,15.616,17.67,3249010,0
1999-04-15,18.077,19.701,17.98,18.514,4383104,0
1999-04-16,18.411,18.487,18.15,18.433,2255400,0
1999-04-19,18.433,20.31,18.433,19.398,2928503,0
1999-04-20,18.993,20.207,18.721,18.918,3267846,0
1999-04-21,18.867,19.812,18.797,19.778,3016656,0
1999-04-22,19.683,19.959,19.098,19.253,2375876,0
1999-04-23,19.305,19.607,19.15,19.607,1618807,0
1999-04-26,19.502,19.554,19.271,19.348,1717653,0
1999-04-27,19.348,20.062,18.993,19.022,3053867,0
1999-04-28,19.115,20.345,19.115,20.14,6005165,0
1999-04-29,20.242,20.931,20.242,20.742,5920501,0
1999-04-30,20.851,21.024,20.514,21.024,2674983,0
1999-05-03,21.024,22.167,20.869,22.1,5163666,0
1999-05-04,22.167,22.322,21.439,21.54,6163789,0
1999-05-05,21.54,21.583,20.542,20.777,3680923,0
1999-05-06,20.777,21.832,20.777,21.815,3298087,0
1999-05-07,21.66,22.049,21.324,21.54,1604851,0
1999-05-10,21.48,21.738,21.377,21.738,961750,0
1999-05-11,22.246,23.613,22.1,23.613,3627659,0
1999-05-12,22.96,22.96,21.791,22.297,3177603,0
1999-05-13,22.297,22.906,22.297,22.647,2574736,0
1999-05-14,22.608,22.647,21.54,22.021,1676718,0
1999-05-17,21.944,21.944,20.669,21.231,998031,0
1999-05-18,21.178,22.049,21.178,21.36,2124915,0
1999-05-19,21.36,21.54,20.948,21.377,1463903,0
1999-05-20,21.284,21.583,21.284,21.377,1512745,0
1999-05-21,21.324,21.832,21.324,21.711,1443434,0
1999-05-24,21.54,21.688,21.05,21.178,1035476,0
1999-05-25,21.024,21.128,20.361,20.492,1640902,0
1999-05-26,20.31,20.424,19.916,20.164,1148516,0
1999-05-27,20.114,20.268,19.398,19.778,882434,0
1999-05-28,19.701,20.361,19.38,20.062,839869,0
1999-06-01,19.657,20.777,19.451,20.777,1087114,0
1999-06-02,20.669,20.723,20.088,20.723,1097113,0
1999-06-03,20.696,21.669,20.696,21.669,1486465,0
1999-06-04,21.747,22.1,21.36,22.005,1758591,0
1999-06-07,21.893,21.893,21.284,21.36,1192707,0
1999-06-08,21.162,21.36,21.005,21.137,601468,0
1999-06-09,21.137,21.137,20.318,20.696,1360169,0
1999-06-10,20.424,20.679,20.242,20.268,646358,0
1999-06-11,20.268,20.551,20.268,20.475,645430,0
1999-06-14,20.475,20.777,20.318,20.777,1431110,0
1999-06-15,20.777,20.956,20.424,20.578,861040,0
1999-06-16,20.621,20.679,20.371,20.621,761025,0
1999-06-17,20.621,20.654,20.396,20.551,801961,0
1999-06-18,20.424,20.621,20.424,20.561,959421,0
1999-06-21,20.371,20.396,19.631,20.034,1098274,0
1999-06-22,20.146,20.523,19.959,20.45,1567169,0
1999-06-23,20.396,20.578,20.07,20.345,875923,0
1999-06-24,20.268,20.345,19.528,19.709,793124,0
1999-06-25,19.408,19.959,19.408,19.607,1150144,0
1999-06-28,19.502,19.607,19.227,19.408,1258527,0
1999-06-29,19.408,20.225,19.408,20.225,1112462,0
1999-06-30,20.164,20.318,19.933,19.933,2120960,0
1999-07-01,19.253,19.683,19.202,19.426,2003969,0
1999-07-02,19.607,20.318,19.607,20.242,2022115,0
1999-07-06,20.345,20.523,20.088,20.146,1944426,0
1999-07-07,20.318,20.475,20.268,20.345,2887335,0
1999-07-08,20.345,20.621,20.295,20.371,2551483,0
1999-07-09,20.371,20.679,20.371,20.396,758232,0
1999-07-12,20.931,20.931,20.114,20.225,2005831,0
1999-07-13,20.034,20.034,18.592,19.124,3270170,0
1999-07-14,19.15,19.761,19.15,19.683,4459857,0
1999-07-15,19.761,19.863,19.502,19.631,1294814,0
1999-07-16,19.408,20.225,18.9,19.959,3134808,0
1999-07-19,19.863,19.863,18.9,19.048,2775698,0
1999-07-20,19.048,19.607,19.048,19.253,2635678,0
1999-07-21,19.253,19.38,18.9,18.944,2486589,0
1999-07-22,18.797,18.9,18.433,18.721,1665322,0
1999-07-23,18.721,19.048,18.514,18.9,1328304,0
1999-07-26,18.797,19.202,18.746,18.944,1547634,0
1999-07-27,18.969,19.176,18.918,19.022,1605313,0
1999-07-28,19.048,19.305,19.048,19.124,781260,0
1999-07-29,19.048,19.048,18.487,18.9,890111,0
1999-07-30,18.84,18.9,18.514,18.797,760560,0
1999-08-02,18.797,19.15,18.746,18.9,774517,0
1999-08-03,18.944,19.15,18.84,19.15,899412,0
1999-08-04,19.562,20.523,19.348,20.268,2631957,0
1999-08-05,20.318,20.551,20.034,20.396,2662658,0
1999-08-06,20.371,20.578,20.146,20.295,651710,0
1999-08-09,19.562,20.396,19.562,19.959,1932565,0
1999-08-10,19.959,20.268,19.863,19.933,748231,0
1999-08-11,20.01,20.371,19.959,20.225,644031,0
1999-08-12,20.225,20.833,20.225,20.759,917556,0
1999-08-13,20.777,21.085,20.345,20.551,643569,0
1999-08-16,20.551,20.551,19.786,20.146,945699,0
1999-08-17,20.189,20.5,20.01,20.164,2072118,0
1999-08-18,20.146,20.164,19.89,20.034,591937,0
1999-08-19,19.933,20.189,19.734,19.863,2582647,0
1999-08-20,19.89,20.225,19.863,19.959,973380,0
1999-08-23,20.07,20.345,20.07,20.164,1218756,0
1999-08-24,20.114,20.5,20.01,20.475,755674,0
1999-08-25,20.578,20.833,20.268,20.268,1275974,0
1999-08-26,20.225,20.318,19.271,19.607,971052,0
1999-08-27,19.657,19.959,19.58,19.863,1436920,0
1999-08-30,19.837,19.89,19.098,19.124,500759,0
1999-08-31,19.33,19.426,18.918,19.15,800798,0
1999-09-01,19.15,19.657,19.15,19.408,557047,0
1999-09-02,19.485,19.512,19.15,19.365,442381,0
1999-09-03,19.39,19.949,19.39,19.588,498667,0
1999-09-07,19.072,19.39,19.022,19.055,1519027,0
1999-09-08,19.055,19.408,18.926,19.365,1038498,0
1999-09-09,19.305,19.426,19.253,19.408,324459,0
1999-09-10,19.365,19.408,19.209,19.253,447034,0
1999-09-13,19.253,19.536,19.15,19.485,461223,0
1999-09-14,19.39,19.39,19.055,19.15,518438,0
1999-09-15,19.305,19.39,19.055,19.072,767072,0
1999-09-16,19.072,19.365,18.9,19.022,585422,0
1999-09-17,19.072,19.562,19.072,19.253,1396222,0
1999-09-20,18.797,18.952,18.395,18.54,1352028,0
1999-09-21,18.615,18.615,18.059,18.178,1146188,0
1999-09-22,18.133,18.523,17.852,18.133,1953966,0
1999-09-23,18.032,18.133,17.474,17.524,1181540,0
1999-09-24,17.257,17.292,16.495,16.957,2427512,0
1999-09-27,17.319,18.233,17.257,18.178,2400062,0
1999-09-28,18.11,18.694,18.059,18.442,1906050,0
1999-09-29,18.395,19.176,18.395,18.876,1280856,0
1999-09-30,18.772,19.305,18.721,18.797,1827435,0
1999-10-01,18.746,18.772,18.469,18.694,1678816,0
1999-10-04,18.694,18.876,18.694,18.721,1775337,0
1999-10-05,18.694,18.926,18.694,18.797,914998,0
1999-10-06,18.694,18.821,18.668,18.772,1010590,0
1999-10-07,18.772,19.536,18.694,19.288,910345,0
1999-10-08,19.209,19.485,19.055,19.209,1899536,0
1999-10-11,19.055,19.435,18.926,19.055,467967,0
1999-10-12,18.952,18.979,18.643,18.668,543787,0
1999-10-13,18.668,18.668,18.256,18.411,1003147,0
1999-10-14,18.442,18.487,18.133,18.369,1403429,0
1999-10-15,18.469,18.469,17.628,17.646,783817,0
1999-10-18,17.646,18.256,17.628,17.877,679621,0
1999-10-19,17.877,17.929,17.628,17.67,996171,0
1999-10-20,17.723,17.98,17.448,17.852,1005704,0
1999-10-21,17.852,18.694,17.646,18.592,1079667,0
1999-10-22,18.592,18.592,18.15,18.395,556813,0
1999-10-25,18.287,18.926,18.15,18.592,1289462,0
1999-10-26,18.592,19.022,18.54,18.566,1313651,0
1999-10-27,18.721,18.797,18.369,18.643,975936,0
1999-10-28,18.668,18.772,18.615,18.746,2081653,0
1999-10-29,18.746,19.639,18.694,19.098,1877675,0
1999-11-01,19.098,19.176,18.9,18.926,938491,0
1999-11-02,18.926,19.022,18.643,18.848,913370,0
1999-11-03,18.746,18.993,18.523,18.797,1052224,0
1999-11-04,18.848,19.512,18.797,19.33,1318767,0
1999-11-05,19.615,19.82,19.365,19.39,1296672,0
1999-11-08,19.33,19.33,18.797,18.952,531926,0
1999-11-09,18.993,19.15,18.848,19.133,810799,0
1999-11-10,19.562,19.588,19.209,19.39,1039901,0
1999-11-11,19.665,19.665,18.848,19.33,1099442,0
1999-11-12,18.993,18.993,18.615,18.797,1027104,0
1999-11-15,18.821,19.512,18.797,19.512,1001284,0
1999-11-17,20.026,20.225,19.46,19.588,1505768,0
1999-11-18,19.562,19.691,19.022,19.098,1403895,0
1999-11-19,18.993,19.15,18.876,19.098,712648,0
1999-11-22,18.993,19.209,18.848,19.072,701250,0
1999-11-23,18.668,18.668,18.085,18.643,1324349,0
1999-11-24,18.469,18.566,18.314,18.314,557975,0
1999-11-26,18.332,18.411,18.11,18.11,422380,0
1999-11-29,18.15,18.256,17.98,18.11,1075014,0
1999-11-30,18.032,18.369,17.852,18.233,817078,0
1999-12-01,18.085,18.487,18.059,18.469,959653,0
1999-12-02,18.369,18.54,18.332,18.54,834059,0
1999-12-03,18.624,19.271,18.624,18.805,957328,0
1999-12-06,18.754,18.821,18.341,18.369,449825,0
1999-12-07,18.264,18.652,18.159,18.442,1059436,0
1999-12-08,18.395,18.548,18.042,18.442,659153,0
1999-12-09,18.497,18.805,18.497,18.676,1177123,0
1999-12-10,18.575,19.039,18.523,18.821,817541,0
1999-12-13,18.936,19.039,18.442,18.721,662642,0
1999-12-14,18.442,18.857,18.287,18.314,983142,0
1999-12-15,18.215,18.9,18.014,18.9,2326102,0
1999-12-16,19.012,19.571,18.78,19.271,2363320,0
1999-12-17,19.168,19.271,18.857,19.193,1533214,0
1999-12-20,19.244,19.244,18.652,18.857,1049899,0
1999-12-21,19.055,19.193,18.876,18.876,1495998,0
1999-12-22,18.936,19.089,18.729,18.96,1081297,0
1999-12-23,18.979,19.648,18.979,19.426,1948846,0
1999-12-27,19.623,19.829,19.597,19.778,2084678,0
1999-12-28,19.778,20.5,19.778,20.424,1164795,0
1999-12-29,20.31,21.214,20.268,20.956,1927916,0
1999-12-30,20.75,20.905,20.621,20.75,774517,0
1999-12-31,20.654,20.777,20.578,20.621,538439,0
2000-01-03,20.621,21.36,20.286,20.424,1592523,0
2000-01-04,20.207,20.31,19.933,20.052,1143867,0
2000-01-05,20.052,20.777,20.052,20.424,3966305,0
2000-01-06,20.424,22.005,20.361,21.929,2865007,0
2000-01-07,21.832,22.106,21.497,21.952,2475190,0
2000-01-10,21.806,22.031,21.695,21.978,1618344,0
2000-01-11,21.884,22.51,21.884,22.341,2678940,0
2000-01-12,22.237,22.494,21.54,21.952,1741610,0
2000-01-13,21.929,22.366,21.651,21.651,1320164,0
2000-01-14,21.902,22.134,21.849,21.902,1157352,0
2000-01-18,21.497,21.54,20.654,20.956,1378080,0
2000-01-19,20.654,20.669,19.933,20.164,1789060,0
2000-01-20,20.052,20.052,18.652,19.426,2173990,0
2000-01-21,19.52,19.571,19.133,19.209,1830927,0
2000-01-24,19.115,20.088,18.96,19.983,2509610,0
2000-01-25,19.168,19.271,17.371,18.014,4558940,0
2000-01-26,18.014,18.341,17.319,17.592,2878501,0
2000-01-27,17.319,18.042,17.266,17.938,3105965,0
2000-01-28,17.783,17.825,16.397,16.724,2358667,0
2000-01-31,16.81,16.81,15.779,16.708,3267846,0
2000-02-01,16.595,16.907,16.218,16.81,2559387,0
2000-02-02,16.81,16.81,15.572,15.986,4146096,0
2000-02-03,16.34,17.035,16.295,16.595,3646499,0
2000-02-04,16.495,17.111,16.476,16.957,2738247,0
2000-02-07,17.06,17.371,16.907,17.215,3821409,0
2000-02-08,16.862,17.215,16.647,16.673,1948615,0
2000-02-09,16.569,16.569,16.011,16.14,2986881,0
2000-02-10,16.14,16.34,15.478,15.753,2533568,0
2000-02-11,15.651,15.677,15.219,15.416,2708244,0
2000-02-14,15.323,15.986,15.17,15.908,2037929,0
2000-02-15,15.727,16.647,15.677,16.495,4395896,0
2000-02-16,16.552,17.06,16.34,16.827,2664516,0
2000-02-17,16.724,17.215,16.708,16.751,1760916,0
2000-02-18,16.595,16.708,16.14,16.244,1558798,0
2000-02-22,16.14,16.295,16.038,16.194,2198877,0
2000-02-23,16.295,16.595,15.727,15.727,3100385,0
2000-02-24,15.753,15.753,14.403,14.731,2665678,0
2000-02-25,14.678,14.859,14.403,14.55,1738821,0
2000-02-28,14.403,14.808,14.29,14.48,2301683,0
2000-02-29,14.403,14.498,13.681,13.837,3230402,0
2000-03-01,13.929,13.992,13.526,13.655,1855578,0
2000-03-02,13.681,13.878,13.269,13.398,1791383,0
2000-03-03,13.586,14.361,13.586,14.051,3734885,0
2000-03-06,13.895,14.206,13.852,13.957,2628467,0
2000-03-07,13.878,13.895,13.13,13.209,1203409,0
2000-03-08,13.286,13.586,13.13,13.226,2624048,0
2000-03-09,13.226,13.226,12.926,13.099,1487394,0
2000-03-10,13.08,14.206,13.08,13.802,3130854,0
2000-03-13,13.699,14.007,13.286,13.741,1890931,0
2000-03-14,13.852,14.153,13.741,13.852,2180040,0
2000-03-15,13.957,16.062,13.957,15.339,3409030,0
2000-03-16,15.496,16.673,15.444,16.503,3993519,0
2000-03-17,16.267,16.295,14.799,15.237,2399369,0
2000-03-20,15.444,16.372,15.444,15.651,1310164,0
2000-03-21,15.7,16.165,15.547,16.038,1444368,0
2000-03-22,15.832,15.858,15.29,15.496,2019553,0
2000-03-23,15.47,16.218,15.47,15.547,1501350,0
2000-03-24,15.237,16.113,15.237,15.986,1583218,0
2000-03-27,15.986,16.295,15.677,15.727,1575078,0
2000-03-28,15.677,16.708,15.677,15.96,1800223,0
2000-03-29,16.165,16.673,16.165,16.397,1831624,0
2000-03-30,16.476,17.783,16.322,17.06,2734525,0
2000-03-31,17.095,17.61,16.579,17.138,2203065,0
2000-04-03,17.044,17.352,16.786,17.163,1185032,0
2000-04-04,17.352,17.764,16.663,17.241,2536594,0
2000-04-05,17.138,17.507,16.322,16.889,1465298,0
2000-04-06,16.982,17.396,16.907,17.276,1532515,0
2000-04-07,17.017,17.163,16.94,17.044,1080830,0
2000-04-10,17.138,17.352,16.982,17.095,1120371,0
2000-04-11,16.94,18.429,16.907,18.35,2593578,0
2000-04-12,17.938,18.584,17.922,18.256,1895349,0
2000-04-13,18.332,18.332,17.55,17.663,968025,0
2000-04-14,17.292,17.396,16.372,16.422,2286561,0
2000-04-17,16.476,16.724,16.011,16.449,1355520,0
2000-04-18,16.348,16.372,15.444,15.677,1653928,0
2000-04-19,15.908,16.14,15.624,15.858,1566938,0
2000-04-20,15.753,17.962,15.753,17.319,2946880,0
2000-04-24,17.292,17.843,17.095,17.371,2819189,0
2000-04-25,17.095,17.705,17.095,17.61,2160967,0
2000-04-26,17.61,18.233,17.396,17.922,3312504,0
2000-04-27,17.292,18.102,17.292,17.962,2020950,0
2000-04-28,17.962,18.659,17.885,18.306,2478447,0
2000-05-01,18.118,18.566,17.859,18.531,1866978,0
2000-05-02,18.531,19.408,18.411,19.253,2052811,0
2000-05-03,18.993,19.202,18.867,18.892,1807434,0
2000-05-04,18.789,18.84,18.633,18.738,2376806,0
2000-05-05,18.633,19.15,18.633,18.993,1047804,0
2000-05-08,18.892,19.356,18.738,18.813,949653,0
2000-05-09,18.789,18.892,18.387,18.633,1159446,0
2000-05-10,18.531,18.712,18.196,18.196,1421105,0
2000-05-11,18.387,18.867,18.35,18.685,1605083,0
2000-05-12,18.607,18.685,18.178,18.505,1027802,0
2000-05-15,18.118,19.15,17.962,18.944,1335746,0
2000-05-16,18.944,18.944,18.633,18.738,876853,0
2000-05-17,18.584,18.892,18.387,18.531,734510,0
2000-05-18,18.429,18.738,18.387,18.738,940116,0
2000-05-19,18.633,19.124,18.607,18.892,1470180,0
2000-05-22,19.048,19.562,18.789,19.15,1376684,0
2000-05-23,19.15,19.924,19.15,19.743,2471005,0
2000-05-24,19.512,19.512,19.098,19.435,1739522,0
2000-05-25,19.356,19.408,17.995,18.332,1819994,0
2000-05-26,18.014,18.014,16.889,17.319,4006547,0
2000-05-30,17.396,17.474,16.528,17.241,3611380,0
2000-05-31,17.138,17.663,17.044,17.292,1712078,0
2000-06-01,17.456,17.456,16.907,17.06,1513213,0
2000-06-02,17.095,17.119,16.81,16.827,1986756,0
2000-06-05,16.923,17.232,16.535,16.819,1111767,0
2000-06-06,16.64,16.819,16.64,16.742,1285042,0
2000-06-07,16.64,16.795,16.38,16.432,1531582,0
2000-06-08,16.535,16.535,16.15,16.304,941278,0
2000-06-09,16.432,16.689,16.356,16.407,1187357,0
2000-06-12,16.356,16.716,16.331,16.331,914299,0
2000-06-13,16.227,16.535,15.71,15.815,1164331,0
2000-06-14,15.916,16.64,15.916,16.251,3435543,0
2000-06-15,16.331,16.486,15.735,15.943,1806272,0
2000-06-16,16.123,16.123,15.685,15.943,2384250,0
2000-06-19,15.943,16.021,15.529,15.529,3042006,0
2000-06-20,15.685,15.994,15.401,15.815,2445885,0
2000-06-21,15.71,15.815,15.119,15.375,1166890,0
2000-06-22,15.323,15.529,15.299,15.426,1464134,0
2000-06-23,15.426,15.839,15.193,15.323,2228184,0
2000-06-26,15.71,15.71,15.038,15.119,1410640,0
2000-06-27,15.219,16.304,15.193,16.071,2076770,0
2000-06-28,15.916,16.123,15.632,15.951,1459250,0
2000-06-29,16.097,16.123,15.219,15.375,1653227,0
2000-06-30,15.762,16.097,15.401,15.478,2750576,0
2000-07-03,15.607,16.071,15.607,15.89,814751,0
2000-07-05,15.607,16.097,15.607,15.864,2095377,0
2000-07-06,15.71,15.762,14.989,15.347,2519615,0
2000-07-07,15.347,15.555,15.065,15.091,2423325,0
2000-07-10,15.091,15.607,15.091,15.299,9129740,0
2000-07-11,15.299,15.71,15.272,15.607,9591421,0
2000-07-12,15.71,15.969,15.555,15.89,6757117,0
2000-07-13,15.815,16.331,15.815,16.251,3756513,0
2000-07-14,16.432,16.432,16.021,16.175,3586957,0
2000-07-17,16.021,16.045,15.815,15.943,1853253,0
2000-07-18,15.943,16.097,15.815,15.916,1198520,0
2000-07-19,15.943,16.097,15.788,15.969,2632886,0
2000-07-20,16.38,16.407,16.15,16.276,2495660,0
2000-07-21,16.356,16.587,16.331,16.432,2041885,0
2000-07-24,16.276,16.276,15.632,15.735,3514854,0
2000-07-25,15.735,16.071,15.496,15.864,2827095,0
2000-07-26,15.864,16.175,15.815,16.097,2171435,0
2000-07-27,16.097,16.331,15.685,16.202,3262732,0
2000-07-28,16.251,16.251,15.943,15.994,1361798,0
2000-07-31,16.021,16.663,16.021,16.356,2309125,0
2000-08-01,16.38,16.432,16.071,16.276,1218988,0
2000-08-02,16.304,16.331,16.071,16.251,1721144,0
2000-08-03,16.227,16.689,16.227,16.331,2452396,0
2000-08-04,16.38,16.486,16.175,16.407,2156782,0
2000-08-07,16.535,17.412,16.413,17.412,2262371,0
2000-08-08,17.885,17.885,17.568,17.801,2544272,0
2000-08-09,17.801,17.801,17.257,17.491,1202474,0
2000-08-10,17.491,17.67,17.103,17.311,968025,0
2000-08-11,17.257,18.133,17.257,17.783,2099565,0
2000-08-14,18.242,18.242,17.783,18.118,1329468,0
2000-08-15,18.014,18.215,17.98,18.159,802190,0
2000-08-16,18.215,18.548,18.118,18.442,842431,0
2000-08-17,18.442,18.531,18.042,18.196,1758122,0
2000-08-18,18.133,18.242,17.885,17.98,1678583,0
2000-08-21,18.014,18.094,17.938,18.042,1191078,0
2000-08-22,18.094,18.505,18.059,18.442,5409745,0
2000-08-23,18.531,18.548,17.885,18.059,1547634,0
2000-08-24,18.014,18.215,17.98,18.059,1807667,0
2000-08-25,18.059,18.242,18.059,18.196,1494602,0
2000-08-28,18.271,18.271,18.094,18.196,893830,0
2000-08-29,18.242,18.287,18.042,18.271,2306101,0
2000-08-30,18.242,18.242,17.867,17.904,1412500,0
2000-08-31,17.962,18.429,17.904,18.296,2790579,0
2000-09-01,18.314,18.369,18.196,18.287,1325279,0
2000-09-05,18.196,18.271,18.133,18.242,1205499,0
2000-09-06,18.256,18.746,18.233,18.668,2921062,0
2000-09-07,18.566,18.566,17.81,18.15,2758018,0
2000-09-08,17.995,17.995,17.241,17.456,2835002,0
2000-09-11,17.371,17.731,17.111,17.474,1326909,0
2000-09-12,17.456,17.507,17.215,17.456,983377,0
2000-09-13,17.474,17.474,16.647,16.853,1946522,0
2000-09-14,16.751,16.982,16.518,16.724,1093627,0
2000-09-15,16.624,16.624,15.77,15.89,4464277,0
2000-09-18,15.77,15.848,15.616,15.735,1399247,0
2000-09-19,15.66,15.66,15.193,15.272,1424597,0
2000-09-20,15.347,15.529,14.859,14.935,1821389,0
2000-09-21,15.038,15.454,14.835,15.245,2308895,0
2000-09-22,15.193,15.555,14.935,15.193,1284810,0
2000-09-25,15.144,15.272,14.678,15.144,1250853,0
2000-09-26,14.935,15.119,14.617,14.781,1772079,0
2000-09-27,14.781,15.091,14.525,14.755,1555544,0
2000-09-28,14.575,15.272,14.575,15.119,3099456,0
2000-09-29,15.013,15.71,15.013,15.503,2280751,0
2000-10-02,15.71,16.045,15.478,15.815,2323545,0
2000-10-03,15.815,17.008,15.788,16.595,2898034,0
2000-10-04,16.569,17.111,15.864,16.045,2187480,0
2000-10-05,16.079,16.234,15.581,15.616,1568102,0
2000-10-06,15.616,16.184,15.091,15.529,2465420,0
2000-10-09,15.77,16.38,15.66,15.864,1305974,0
2000-10-10,15.924,16.304,15.616,15.848,1625783,0
2000-10-11,15.848,16.123,15.478,15.503,1069433,0
2000-10-12,15.581,15.691,14.835,14.962,910112,0
2000-10-13,14.731,14.883,14.112,14.525,1781386,0
2000-10-16,14.617,15.66,14.525,15.454,1659743,0
2000-10-17,15.454,15.924,14.543,14.678,1681603,0
2000-10-18,14.835,15.219,14.498,15.119,1319930,0
2000-10-19,12.863,13.895,12.569,13.56,13273511,0
2000-10-20,13.56,13.56,13.072,13.353,3869782,0
2000-10-23,13.458,13.458,13.036,13.146,2030951,0
2000-10-24,13.2,14.343,13.122,13.957,3786283,0
2000-10-25,14.267,14.267,13.663,13.819,2455190,0
2000-10-26,13.895,14.463,13.844,14.206,3315528,0
2000-10-27,14.267,14.859,13.895,14.678,3137134,0
2000-10-30,14.696,15.503,14.654,15.013,3389256,0
2000-10-31,15.013,16.002,15.013,15.454,2889197,0
2000-11-01,15.426,15.529,14.91,14.91,1563218,0
2000-11-02,14.989,15.555,14.935,15.119,2307961,0
2000-11-03,15.17,15.66,14.883,15.401,1150375,0
2000-11-06,15.503,15.503,15.144,15.193,847779,0
2000-11-07,15.193,15.529,15.038,15.193,1185732,0
2000-11-08,15.144,15.632,14.835,15.375,1574385,0
2000-11-09,15.323,15.375,14.463,14.989,1487862,0
2000-11-10,15.013,15.144,14.678,14.755,774517,0
2000-11-13,14.654,15.17,14.525,14.543,1128047,0
2000-11-14,14.6,14.883,14.084,14.859,1379937,0
2000-11-15,14.962,15.219,14.575,14.678,1267601,0
2000-11-16,14.883,14.883,14.033,14.283,1419945,0
2000-11-17,14.283,14.755,14.206,14.42,1354123,0
2000-11-20,14.308,14.343,14.051,14.084,630080,0
2000-11-21,14.084,14.308,13.819,14.112,878018,0
2000-11-22,14.129,14.308,14.007,14.231,893598,0
2000-11-24,14.308,14.696,14.308,14.525,1113161,0
2000-11-27,14.575,14.6,14.283,14.543,1623460,0
2000-11-28,14.543,14.883,14.463,14.575,958725,0
2000-11-29,14.678,15.219,14.678,15.144,2343316,0
2000-11-30,15.219,15.66,14.883,14.91,2705920,0
2000-12-01,14.989,16.079,14.935,15.245,2888265,0
2000-12-04,15.144,16.234,15.144,15.89,1747194,0
2000-12-05,15.881,15.934,15.616,15.908,1491817,0
2000-12-06,15.805,16.459,15.599,15.727,841734,0
2000-12-07,15.832,16.011,15.416,15.538,1389939,0
2000-12-08,15.651,15.881,15.228,15.753,1155493,0
2000-12-11,15.805,15.805,15.339,15.572,710785,0
2000-12-12,15.727,16.295,15.677,15.858,1250156,0
2000-12-13,16.062,16.973,15.986,16.587,4121210,0
2000-12-14,16.663,17.182,16.587,16.716,2774533,0
2000-12-15,16.663,16.77,16.397,16.476,2532174,0
2000-12-18,16.476,16.949,16.459,16.923,2124915,0
2000-12-19,16.872,17.319,16.795,17.079,1592523,0
2000-12-20,17.026,17.052,16.614,16.998,1551818,0
2000-12-21,16.949,17.371,16.949,17.319,1574385,0
2000-12-22,17.128,17.962,17.052,17.834,1418783,0
2000-12-26,17.592,18.15,17.412,18.094,1251318,0
2000-12-27,17.885,18.487,17.524,18.387,1389708,0
2000-12-28,18.332,18.694,17.448,18.411,1623922,0
2000-12-29,18.429,18.979,18.429,18.487,1472044,0
2001-01-02,18.178,18.694,17.859,17.938,1780221,0
2001-01-03,17.962,18.721,17.524,18.584,2292612,0
2001-01-04,18.694,19.348,18.694,18.9,1808364,0
2001-01-05,18.926,18.926,18.271,18.876,2343081,0
2001-01-08,18.848,19.288,18.387,18.531,2863379,0
2001-01-09,18.256,18.332,17.859,18.118,2364247,0
2001-01-10,17.81,18.233,17.592,18.196,2190272,0
2001-01-11,18.233,18.531,17.592,17.989,2378902,0
2001-01-12,17.913,17.913,17.257,17.655,1931866,0
2001-01-16,17.655,18.178,17.396,17.938,1425987,0
2001-01-17,17.913,18.15,17.491,17.81,1876047,0
2001-01-18,17.705,17.731,17.448,17.628,1101066,0
2001-01-19,17.182,17.215,16.535,16.77,2176316,0
2001-01-22,16.663,16.872,16.397,16.663,2370063,0
2001-01-23,16.663,17.592,16.587,17.182,2409836,0
2001-01-24,17.156,17.448,16.872,16.949,2525428,0
2001-01-25,16.459,17.257,16.459,17.182,2689637,0
2001-01-26,17.292,17.334,16.632,16.844,1503906,0
2001-01-29,16.915,17.801,16.872,17.678,2390763,0
2001-01-30,18.05,18.876,17.688,18.659,4023991,0
2001-01-31,18.411,18.624,18.369,18.469,1713237,0
2001-02-01,18.442,18.84,18.442,18.84,2455420,0
2001-02-02,18.746,18.9,18.584,18.78,1422968,0
2001-02-05,18.764,19.209,18.764,18.969,1633229,0
2001-02-06,18.979,19.03,18.685,18.952,1695793,0
2001-02-07,18.952,19.055,18.702,18.9,1496235,0
2001-02-08,18.857,19.15,18.531,18.936,1713935,0
2001-02-09,18.659,18.84,18.451,18.633,1909538,0
2001-02-12,18.764,18.789,18.433,18.659,1228758,0
2001-02-13,18.659,18.936,18.531,18.746,2333312,0
2001-02-14,18.764,18.84,18.395,18.607,1226895,0
2001-02-15,18.531,19.348,18.469,18.952,3650455,0
2001-02-16,18.952,19.168,18.557,18.721,1215963,0
2001-02-20,18.35,18.9,18.35,18.78,2015833,0
2001-02-21,18.805,18.805,18.314,18.332,1739283,0
2001-02-22,18.395,18.487,17.867,18.004,2665914,0
2001-02-23,18.059,18.059,17.396,17.592,3312738,0
2001-02-26,17.678,18.141,17.678,18.118,2546129,0
2001-02-27,18.264,18.264,17.81,18.141,1921401,0
2001-02-28,18.205,18.584,18.159,18.584,3058054,0
2001-03-01,18.584,18.685,18.178,18.287,2419136,0
2001-03-02,18.387,18.615,18.205,18.35,1666256,0
2001-03-05,18.712,19.219,18.659,18.952,2899432,0
2001-03-06,19.761,19.812,19.52,19.761,3542999,0
2001-03-07,19.786,20.688,19.778,20.654,4631272,0
2001-03-08,20.596,20.733,20.483,20.551,2522641,0
2001-03-09,20.492,20.679,20.034,20.45,2740808,0
2001-03-12,20.286,20.465,19.701,19.734,1506699,0
2001-03-13,19.761,19.761,18.884,19.315,2547993,0
2001-03-14,19.235,19.426,18.821,18.96,1207593,0
2001-03-15,19.315,19.315,18.395,18.694,1370173,0
2001-03-16,18.42,18.986,18.42,18.659,2590787,0
2001-03-19,18.797,19.485,18.78,19.288,2222602,0
2001-03-20,18.821,19.657,18.548,19.072,4023060,0
2001-03-21,19.022,19.022,17.98,18.652,2169574,0
2001-03-22,18.196,18.487,17.81,18.242,3094108,0
2001-03-23,18.296,18.738,17.843,18.479,1902330,0
2001-03-26,18.668,18.876,18.442,18.566,1709980,0
2001-03-27,18.584,18.84,18.35,18.797,2202135,0
2001-03-28,18.797,18.857,18.469,18.821,2054906,0
2001-03-29,18.754,18.857,18.469,18.505,1909770,0
2001-03-30,18.531,18.694,18.395,18.668,1303184,0
2001-04-02,19.003,19.235,18.721,18.9,2327964,0
2001-04-03,18.918,18.926,18.42,18.505,2426115,0
2001-04-04,18.505,19.003,18.505,18.831,2102119,0
2001-04-05,19.072,19.545,18.91,19.493,1780221,0
2001-04-06,19.493,19.493,18.607,19.235,1764174,0
2001-04-09,19.235,19.992,19.235,19.417,1804409,0
2001-04-10,19.657,20.114,19.485,20.01,1550423,0
2001-04-11,20.034,20.034,19.202,19.253,2649629,0
2001-04-12,19.305,19.648,19.141,19.615,2092589,0
2001-04-16,19.631,20.052,19.408,19.786,1433434,0
2001-04-17,19.734,19.863,19.33,19.863,1511583,0
2001-04-18,19.898,20.742,19.545,20.542,1991409,0
2001-04-19,20.378,20.387,19.871,19.976,1595545,0
2001-04-20,20.01,20.114,19.235,19.315,2647073,0
2001-04-23,19.657,19.675,19.048,19.322,1773941,0
2001-04-24,19.38,20.052,19.348,19.854,1993735,0
2001-04-25,19.863,20.26,19.39,20.034,1982807,0
2001-04-26,20.07,20.5,19.992,20.492,2157943,0
2001-04-27,20.5,20.5,20.07,20.286,1463903,0
2001-04-30,20.378,20.378,19.761,19.796,1483671,0
2001-05-01,19.898,20.286,19.82,20.062,1710911,0
2001-05-02,20.07,20.378,19.906,20.171,1264112,0
2001-05-03,20.07,20.07,19.657,19.933,2334473,0
2001-05-04,19.837,20.483,19.716,20.45,1718584,0
2001-05-07,20.45,20.654,19.701,19.761,1894655,0
2001-05-08,19.778,20.189,19.761,20.07,3628588,0
2001-05-09,20.01,20.242,19.898,20.146,1913959,0
2001-05-10,20.171,20.905,20.164,20.896,4278906,0
2001-05-11,20.851,20.86,20.396,20.646,2386805,0
2001-05-14,20.646,20.793,20.45,20.785,1287834,0
2001-05-15,20.785,20.988,20.387,20.793,2374481,0
2001-05-16,20.809,21.747,20.785,21.738,4689885,0
2001-05-17,21.747,22.582,21.66,22.582,6213564,0
2001-05-18,22.058,22.159,21.547,21.774,4827346,0
2001-05-21,21.62,21.738,21.393,21.66,3475317,0
2001-05-22,21.627,21.678,21.24,21.48,1863021,0
2001-05-23,21.24,21.324,21.033,21.186,1508793,0
2001-05-24,20.826,20.948,20.654,20.785,2876867,0
2001-05-25,20.785,21.033,20.578,20.802,1208290,0
2001-05-29,20.842,21.111,20.714,20.931,1229923,0
2001-05-30,20.869,20.887,20.387,20.661,1622528,0
2001-05-31,20.988,21.223,20.913,21.024,3525324,0
2001-06-01,20.988,20.988,20.5,20.706,2596604,0
2001-06-04,20.785,21.223,20.785,21.137,1769291,0
2001-06-05,21.162,21.402,20.696,21.342,1770688,0
2001-06-06,21.333,21.729,21.265,21.523,2392623,0
2001-06-07,21.523,21.929,21.523,21.669,1784407,0
2001-06-08,21.463,21.48,21.223,21.274,1533447,0
2001-06-11,21.402,21.402,21.033,21.249,1717653,0
2001-06-12,21.162,21.186,20.905,20.973,1888837,0
2001-06-13,20.964,21.377,20.964,21.24,1997226,0
2001-06-14,20.973,20.973,20.578,20.75,1968615,0
2001-06-15,21.162,21.223,20.833,20.913,2227953,0
2001-06-18,20.733,21.128,20.654,20.913,848943,0
2001-06-19,20.896,21.111,20.896,20.988,1360632,0
2001-06-20,21.069,21.488,20.913,21.024,1987455,0
2001-06-21,20.851,20.851,20.278,20.345,2007459,0
2001-06-22,20.304,20.31,19.716,19.898,1861858,0
2001-06-25,19.847,19.916,19.39,19.52,1507400,0
2001-06-26,19.133,19.426,18.993,19.253,5168549,0
2001-06-27,19.288,19.607,19.219,19.502,2822441,0
2001-06-28,19.545,19.657,19.408,19.536,1744169,0
2001-06-29,19.408,19.761,19.365,19.716,2040252,0
2001-07-02,19.675,19.916,19.39,19.804,1395522,0
2001-07-03,19.683,19.683,19.012,19.468,1599968,0
2001-07-05,19.485,19.796,19.408,19.716,955931,0
2001-07-06,19.683,19.683,19.288,19.33,1378774,0
2001-07-09,19.253,19.752,19.253,19.623,1150375,0
2001-07-10,19.639,20.096,19.451,19.639,1586939,0
2001-07-11,19.639,19.992,19.288,19.288,1770453,0
2001-07-12,19.372,19.468,19.159,19.356,2536594,0
2001-07-13,18.876,19.012,18.615,18.9,4234014,0
2001-07-16,19.193,19.193,18.685,18.805,1421573,0
2001-07-17,18.821,19.055,18.797,18.936,1425524,0
2001-07-18,18.668,19.089,18.487,18.702,2419372,0
2001-07-19,18.712,19.365,18.712,19.348,3121783,0
2001-07-20,19.348,19.443,18.78,19.012,3115037,0
2001-07-23,18.738,19.012,18.607,18.9,3426705,0
2001-07-24,18.694,18.702,18.287,18.451,3061541,0
2001-07-25,18.332,18.91,18.205,18.876,1752312,0
2001-07-26,18.78,18.96,18.548,18.918,1440178,0
2001-07-27,18.892,19.235,18.821,18.884,1186197,0
2001-07-30,18.884,18.993,18.514,18.754,829408,0
2001-07-31,18.746,19.253,18.746,19.022,1145027,0
2001-08-01,18.944,19.348,18.821,19.055,1006872,0
2001-08-02,19.133,19.528,19.089,19.365,945932,0
2001-08-03,19.34,19.761,19.15,19.675,1968849,0
2001-08-06,19.683,19.871,19.597,19.639,2658937,0
2001-08-07,19.657,20.079,19.639,20.034,2119103,0
2001-08-08,19.778,19.847,19.39,19.512,2502173,0
2001-08-09,19.468,19.58,19.33,19.443,1217359,0
2001-08-10,19.485,19.916,19.305,19.761,928255,0
2001-08-13,19.623,19.786,19.39,19.716,735672,0
2001-08-14,19.716,19.82,19.52,19.691,836382,0
2001-08-15,19.657,19.916,19.597,19.683,744279,0
2001-08-16,19.305,19.468,19.089,19.408,1720911,0
2001-08-17,19.348,19.554,19.227,19.356,933838,0
2001-08-20,19.348,19.365,19.219,19.305,1309928,0
2001-08-21,19.305,19.716,19.305,19.52,1245969,0
2001-08-22,19.512,19.716,19.348,19.709,1774639,0
2001-08-23,19.657,19.847,19.528,19.716,1159912,0
2001-08-24,19.657,20.088,19.639,19.906,1650901,0
2001-08-27,19.916,20.096,19.796,19.924,1158978,0
2001-08-28,19.916,19.933,19.468,19.58,976634,0
2001-08-29,19.58,19.804,19.512,19.683,1435529,0
2001-08-30,19.408,19.701,19.408,19.545,1379239,0
2001-08-31,19.512,19.829,19.468,19.743,759629,0
2001-09-04,19.88,20.561,19.796,20.345,1814644,0
2001-09-05,20.31,20.596,20.225,20.456,1611829,0
2001-09-06,20.295,20.896,20.295,20.661,2170500,0
2001-09-07,20.361,20.5,20.181,20.251,1795573,0
2001-09-10,20.001,20.45,20.001,20.043,1902793,0
2001-09-17,19.796,19.796,18.196,18.196,1988621,0
2001-09-18,18.287,18.379,17.852,18.085,1820924,0
2001-09-19,18.014,18.094,16.844,17.172,2198410,0
2001-09-20,17.052,17.319,16.44,16.51,1880930,0
2001-09-21,15.685,15.872,15.375,15.71,3105269,0
2001-09-24,16.209,16.827,16.184,16.632,3053401,0
2001-09-25,16.459,17.119,16.295,17.095,2405880,0
2001-09-26,17.103,17.103,16.673,16.751,1369937,0
2001-09-27,16.751,17.412,16.724,17.378,1582987,0
2001-09-28,17.138,17.705,17.138,17.688,2688472,0
2001-10-01,17.663,17.748,17.138,17.688,2498914,0
2001-10-02,17.688,17.688,17.302,17.474,1839296,0
2001-10-03,17.474,17.843,17.241,17.688,1778595,0
2001-10-04,17.688,17.995,17.43,17.705,1351096,0
2001-10-05,17.705,18.059,17.542,17.843,1045478,0
2001-10-08,17.6,17.619,17.241,17.25,937791,0
2001-10-09,17.156,17.962,17.138,17.748,1356912,0
2001-10-10,17.81,18.566,17.731,18.332,2330519,0
2001-10-11,18.548,19.769,18.548,19.607,2751738,0
2001-10-12,19.365,19.743,19.159,19.607,2320985,0
2001-10-15,19.417,19.58,19.305,19.39,1181078,0
2001-10-16,19.365,19.786,19.159,19.502,1221778,0
2001-10-17,19.683,20.001,18.857,18.884,1700909,0
2001-10-18,18.9,19.176,18.487,19.176,2564270,0
2001-10-19,19.176,19.33,18.668,18.918,3151087,0
2001-10-22,18.9,20.345,18.9,20.286,3594403,0
2001-10-23,20.268,20.405,19.701,20.31,2454728,0
2001-10-24,20.114,20.207,19.701,20.01,3313435,0
2001-10-25,20.01,20.31,19.854,20.31,1895585,0
2001-10-26,20.146,20.988,20.146,20.948,1539959,0
2001-10-29,20.696,20.816,20.233,20.532,2028392,0
2001-10-30,20.295,20.31,19.837,19.949,2315404,0
2001-10-31,19.949,20.052,19.657,19.863,1966293,0
2001-11-01,19.898,20.424,19.562,20.424,2031649,0
2001-11-02,20.378,21.162,20.207,20.913,1668348,0
2001-11-05,20.988,21.111,20.335,20.483,1943033,0
2001-11-06,20.483,20.714,20.105,20.654,2773835,0
2001-11-07,20.596,20.714,20.268,20.639,1361099,0
2001-11-08,20.759,21.085,20.696,20.816,1744867,0
2001-11-09,20.842,21.069,20.596,20.997,652642,0
2001-11-12,20.639,20.696,20.378,20.654,1092460,0
2001-11-13,20.887,21.471,20.887,21.43,1259227,0
2001-11-14,21.791,21.893,21.695,21.791,1984667,0
2001-11-15,21.678,21.969,21.678,21.782,2439374,0
2001-11-16,21.806,21.884,21.62,21.806,1158284,0
2001-11-19,21.912,22.211,21.893,22.049,1289229,0
2001-11-20,21.936,22.204,21.791,22.021,1265742,0
2001-11-21,21.765,21.849,21.574,21.711,1107113,0
2001-11-23,21.651,22.1,21.643,22.074,302131,0
2001-11-26,22.005,22.067,21.765,21.893,1241781,0
2001-11-27,21.893,22.237,21.832,22.067,1244105,0
2001-11-28,22.039,22.271,21.936,22.049,1639971,0
2001-11-29,21.912,22.1,21.711,21.912,1547399,0
2001-11-30,21.969,22.392,21.936,22.28,2562877,0
2001-12-03,22.28,22.287,21.912,21.944,1274344,0
2001-12-04,21.962,22.1,21.893,22.082,1223638,0
2001-12-05,22.134,22.943,22.134,22.933,2066538,0
2001-12-06,22.811,22.925,22.556,22.821,1362029,0
2001-12-07,22.556,22.803,22.476,22.692,1999551,0
2001-12-10,22.692,22.787,22.219,22.237,1838134,0
2001-12-11,22.219,22.616,22.074,22.435,1232481,0
2001-12-12,22.392,22.392,22.005,22.228,1329468,0
2001-12-13,22.263,22.297,21.799,21.902,1881631,0
2001-12-14,21.902,22.125,21.841,21.969,1201546,0
2001-12-17,22.005,22.452,22.005,22.4,1879301,0
2001-12-18,22.435,23.045,22.435,23.045,1906515,0
2001-12-19,22.711,22.943,22.452,22.943,1703234,0
2001-12-20,22.943,23.338,22.943,23.192,2753598,0
2001-12-21,23.355,23.355,22.838,22.865,2169574,0
2001-12-24,23.045,23.381,23.045,23.347,1084553,0
2001-12-26,23.278,23.553,23.268,23.329,1230154,0
2001-12-27,23.329,23.449,23.096,23.158,744511,0
2001-12-28,23.158,23.233,22.847,23.174,1143396,0
2001-12-31,23.123,23.621,23.123,23.338,1306677,0
2002-01-02,23.553,23.553,22.943,23.174,2093748,0
2002-01-03,22.943,23.563,22.943,23.123,2104911,0
2002-01-04,23.123,23.501,22.943,23.467,2498218,0
2002-01-07,23.397,23.51,23.217,23.413,1065479,0
2002-01-08,23.233,23.338,22.811,23.123,1278067,0
2002-01-09,23.105,23.233,22.599,22.847,1965593,0
2002-01-10,22.811,22.821,22.186,22.435,1535771,0
2002-01-11,22.263,22.341,22.049,22.177,1449713,0
2002-01-14,22.074,22.074,21.274,21.367,2825931,0
2002-01-15,21.128,21.42,21.085,21.402,3550441,0
2002-01-16,21.128,21.523,20.706,20.793,2982465,0
2002-01-17,20.785,20.948,20.251,20.887,3781167,0
2002-01-18,20.696,20.913,20.639,20.696,1744867,0
2002-01-22,20.742,20.887,20.483,20.742,1526699,0
2002-01-23,21.128,21.884,21.094,21.866,3562533,0
2002-01-24,22.134,22.933,21.969,22.906,3195980,0
2002-01-25,22.683,23.742,22.647,23.603,4764082,0
2002-01-28,23.51,23.75,23.467,23.613,3602309,0
2002-01-29,23.613,23.723,23.158,23.192,2117940,0
2002-01-30,23.199,23.972,23.02,23.897,2557993,0
2002-01-31,23.949,24.521,23.888,24.521,3447172,0
2002-02-01,24.394,24.585,23.972,24.18,3425313,0
2002-02-04,23.907,24.249,23.888,23.972,1832088,0
2002-02-05,23.972,24.205,23.467,23.493,1732076,0
2002-02-06,23.766,24.078,23.529,23.723,2619164,0
2002-02-07,23.733,23.802,23.553,23.585,1367613,0
2002-02-08,23.449,23.862,23.278,23.776,2379598,0
2002-02-11,23.972,24.567,23.972,24.567,2064674,0
2002-02-12,24.413,24.483,24.033,24.292,2197947,0
2002-02-13,24.284,24.367,24.189,24.292,2659634,0
2002-02-14,24.466,24.539,23.93,24.205,2133754,0
2002-02-15,24.205,24.539,24.163,24.284,1613688,0
2002-02-19,23.907,24.163,23.233,23.536,2947578,0
2002-02-20,23.766,24.18,23.692,24.078,1841854,0
2002-02-21,23.999,24.498,23.93,24.163,3497644,0
2002-02-22,24.136,24.394,24.136,24.31,2009087,0
2002-02-25,24.394,24.876,24.205,24.712,3738835,0
2002-02-26,24.585,24.8,24.292,24.336,2558691,0
2002-02-27,24.336,24.491,24.266,24.404,2587531,0
2002-02-28,24.404,24.703,24.112,24.466,2468212,0
2002-03-01,24.336,24.858,24.249,24.604,2997352,0
2002-03-04,24.703,25.6,24.629,25.6,2698239,0
2002-03-05,25.385,25.395,24.576,24.576,2552874,0
2002-03-06,24.576,25.212,24.539,25.11,2682890,0
2002-03-07,25.212,25.34,24.92,25.323,2262371,0
2002-03-08,25.428,25.639,25.428,25.557,2476820,0
2002-03-11,25.503,25.892,25.385,25.658,2078395,0
2002-03-12,25.428,25.639,25.402,25.54,1599037,0
2002-03-13,25.54,25.54,24.92,25.092,1963032,0
2002-03-14,24.996,25.348,24.996,25.229,1470647,0
2002-03-15,25.229,25.6,25.212,25.42,2799417,0
2002-03-18,25.428,25.73,25.367,25.445,1433201,0
2002-03-19,25.445,25.738,25.367,25.584,1443904,0
2002-03-20,25.503,25.83,25.428,25.485,1291090,0
2002-03-21,25.445,25.468,24.629,24.858,1836740,0
2002-03-22,24.893,25.039,24.621,24.74,2230280,0
2002-03-25,24.783,24.783,24.154,24.292,1914422,0
2002-03-26,24.3,24.685,24.3,24.654,1487862,0
2002-03-27,24.621,25.212,24.621,25.152,1817433,0
2002-03-28,25.323,25.503,25.229,25.34,2411230,0
2002-04-01,25.376,25.376,24.721,24.842,1872791,0
2002-04-02,24.721,25.092,24.66,24.996,1928378,0
2002-04-03,25.014,25.058,24.327,24.367,2159107,0
2002-04-04,23.981,24.343,23.939,23.989,1961408,0
2002-04-05,24.095,24.466,24.095,24.172,1889536,0
2002-04-08,23.879,24.367,23.766,24.231,1071064,0
2002-04-09,24.512,24.92,24.367,24.721,1786035,0
2002-04-10,24.721,25.247,24.712,25.11,1525769,0
2002-04-11,25.177,25.6,25.11,25.11,2349130,0
2002-04-12,25.34,25.34,24.833,25.075,1323657,0
2002-04-15,25.075,25.075,24.676,24.842,1039901,0
2002-04-16,25.039,25.314,25.039,25.186,1265975,0
2002-04-17,25.186,25.42,25.159,25.305,1179216,0
2002-04-18,25.265,25.42,24.902,24.996,1348538,0
2002-04-19,25.196,25.247,24.912,24.98,1615317,0
2002-04-22,24.98,24.996,24.214,24.214,1805805,0
2002-04-23,24.214,24.241,23.475,23.553,2942227,0
2002-04-24,23.836,24.367,23.836,24.043,3971656,0
2002-04-25,24.043,24.214,23.907,24.033,3156904,0
2002-04-26,24.078,24.475,24.078,24.112,2464723,0
2002-04-29,24.127,24.145,23.759,23.766,2156547,0
2002-04-30,23.981,24.343,23.82,24.197,2061183,0
2002-05-01,24.223,24.449,23.949,24.413,2289587,0
2002-05-02,24.449,25.34,24.413,25.196,1562522,0
2002-05-03,24.92,25.212,24.92,25.118,1405522,0
2002-05-06,25.118,25.118,24.749,24.816,1191544,0
2002-05-07,24.893,25.168,24.842,24.893,1472044,0
2002-05-08,25.168,25.367,25.039,25.247,1611363,0
2002-05-09,25.152,25.53,25.152,25.348,1165028,0
2002-05-10,25.348,25.348,24.876,24.876,1734635,0
2002-05-13,24.893,25.092,24.621,24.938,1216665,0
2002-05-14,24.938,25.46,24.938,25.46,1359470,0
2002-05-15,25.385,25.485,25.196,25.428,2016994,0
2002-05-16,25.428,25.46,25.092,25.092,1354821,0
2002-05-17,25.092,25.159,24.808,24.954,1604154,0
2002-05-20,24.989,24.996,24.703,24.767,629147,0
2002-05-21,24.749,24.996,24.498,24.506,933371,0
2002-05-22,24.385,24.676,24.275,24.647,1422968,0
2002-05-23,24.668,24.893,24.585,24.833,1150144,0
2002-05-24,24.676,24.938,24.449,24.647,1132466,0
2002-05-28,24.367,24.521,24.197,24.231,1581592,0
2002-05-29,24.197,24.214,23.862,23.862,2264932,0
2002-05-30,23.879,23.972,23.312,23.458,3071079,0
2002-05-31,23.52,23.907,23.241,23.723,2143521,0
2002-06-03,23.52,23.723,23.012,23.012,2225623,0
2002-06-04,23.054,23.079,22.556,22.711,2828493,0
2002-06-05,22.856,23.217,22.829,23.217,3238774,0
2002-06-06,23.174,23.217,22.771,22.787,1970245,0
2002-06-07,22.787,23.062,22.556,23.027,3399025,0
2002-06-10,23.141,23.707,23.045,23.475,1550194,0
2002-06-11,23.52,23.784,22.994,23.036,1670673,0
2002-06-12,23.069,23.199,22.925,23.027,2076770,0
2002-06-13,23.045,23.114,22.647,22.647,1852090,0
2002-06-14,22.538,22.883,21.902,22.452,2583810,0
2002-06-17,22.374,23.613,22.374,23.585,3349252,0
2002-06-18,23.545,23.811,23.32,23.784,2106542,0
2002-06-19,23.692,23.964,23.493,23.536,1324118,0
2002-06-20,23.278,23.683,23.278,23.467,1998618,0
2002-06-21,23.347,23.545,22.967,23.192,1942102,0
2002-06-24,22.925,23.374,22.796,23.251,1830459,0
2002-06-25,23.475,23.862,23.431,23.475,1930708,0
2002-06-26,23.32,23.329,22.485,22.967,3539506,0
2002-06-27,23.079,23.766,23.062,23.766,2317961,0
2002-06-28,23.563,24.475,23.563,24.231,1993271,0
2002-07-01,24.043,24.154,23.603,23.603,2850122,0
2002-07-02,23.603,23.603,22.435,22.674,3302968,0
2002-07-03,22.582,22.847,21.929,22.322,2448443,0
2002-07-05,22.452,23.338,22.419,23.287,1138515,0
2002-07-08,23.141,23.553,22.9,22.925,1811387,0
2002-07-09,22.692,22.967,22.219,22.304,1765565,0
2002-07-10,22.341,22.392,21.54,21.602,2921526,0
2002-07-11,21.514,21.729,20.869,21.265,3431125,0
2002-07-12,21.556,22.383,21.367,22.134,3428566,0
2002-07-15,21.902,21.912,20.5,21.583,2978742,0
2002-07-16,21.393,21.514,20.802,20.86,3200167,0
2002-07-17,21.162,21.756,21.162,21.556,3286920,0
2002-07-18,21.556,21.902,21.069,21.069,1889771,0
2002-07-19,21.069,21.128,20.387,20.443,2434255,0
2002-07-22,20.225,20.361,18.944,19.426,3562998,0
2002-07-23,19.39,20.114,19.176,19.39,2390300,0
2002-07-24,19.348,21.439,19.271,21.386,4982248,0
2002-07-25,21.324,22.821,21.05,22.744,5507892,0
2002-07-26,22.711,22.729,21.688,21.929,3777911,0
2002-07-29,22.28,23.096,22.134,22.883,4007704,0
2002-07-30,22.883,22.883,22.067,22.419,3175045,0
2002-07-31,22.322,22.574,21.765,22.237,4665692,0
2002-08-01,22.237,22.647,21.929,22.435,2617768,0
2002-08-02,22.435,22.462,20.922,21.094,2920829,0
2002-08-05,21.178,21.651,20.759,20.833,2214926,0
2002-08-06,21.393,22.159,21.367,21.738,2612650,0
2002-08-07,21.929,22.538,21.688,22.51,1953265,0
2002-08-08,23.027,23.449,22.856,23.449,3330877,0
2002-08-09,23.449,23.82,23.141,23.603,3199002,0
2002-08-12,23.069,23.312,22.883,23.027,1795340,0
2002-08-13,23.003,23.981,22.771,23.166,3343206,0
2002-08-14,23.347,23.828,22.341,23.784,3185512,0
2002-08-15,23.879,24.069,22.865,23.374,2605905,0
2002-08-16,23.374,23.405,22.753,23.259,2231441,0
2002-08-19,23.217,23.862,23.141,23.845,1936287,0
2002-08-20,23.742,23.742,23.217,23.32,1787432,0
2002-08-21,23.603,23.922,23.217,23.594,1497627,0
2002-08-22,23.536,24.172,23.536,24.119,1958620,0
2002-08-23,23.939,24.033,23.63,23.82,1485999,0
2002-08-26,23.802,24.367,23.647,24.367,1460645,0
2002-08-27,24.685,24.92,24.491,24.783,4698489,0
2002-08-28,24.721,24.858,23.922,24.018,2718244,0
2002-08-29,23.939,24.214,23.475,23.82,1992807,0
2002-08-30,23.828,24.385,23.692,23.828,1860000,0
2002-09-03,23.123,23.828,22.883,22.891,1976061,0
2002-09-04,22.943,23.692,22.847,23.621,2017923,0
2002-09-05,23.217,23.295,22.625,22.633,2131428,0
2002-09-06,23.02,23.431,22.729,23.259,2079326,0
2002-09-09,23.166,23.467,22.865,23.233,1255969,0
2002-09-10,23.217,24.026,23.217,23.949,1746497,0
2002-09-11,24.629,24.629,24.112,24.35,1846511,0
2002-09-12,24.069,24.197,23.723,23.802,2500778,0
2002-09-13,23.802,23.972,23.158,23.972,2522870,0
2002-09-16,23.766,23.828,23.374,23.568,1388545,0
2002-09-17,23.939,23.999,23.241,23.329,3048750,0
2002-09-18,23.114,23.51,22.711,23.347,2075840,0
2002-09-19,23.088,23.355,22.692,22.72,1714400,0
2002-09-20,22.943,23.114,22.529,22.771,3723719,0
2002-09-23,22.779,22.96,22.039,22.196,2944319,0
2002-09-24,21.806,21.832,21.274,21.342,3173886,0
2002-09-25,21.593,21.611,21.162,21.342,4734309,0
2002-09-26,21.497,22.14,21.447,22.14,3633941,0
2002-09-27,22.711,22.787,22.005,22.049,3890253,0
2002-09-30,21.62,21.849,21.205,21.806,3438098,0
2002-10-01,21.806,22.616,21.72,22.529,5883523,0
2002-10-02,21.978,22.134,21.447,21.447,3000139,0
2002-10-03,21.556,22.159,21.556,21.774,2547061,0
2002-10-04,21.849,22.196,21.377,21.565,2409603,0
2002-10-07,21.635,22.031,21.402,21.456,2138173,0
2002-10-08,21.635,22.608,21.42,22.358,2040023,0
2002-10-09,22.106,22.177,21.144,21.162,2036995,0
2002-10-10,21.171,22.469,20.988,22.435,2694988,0
2002-10-11,22.616,23.553,22.366,23.268,2139103,0
2002-10-14,23.278,23.338,22.599,22.943,1392265,0
2002-10-15,23.259,24.292,23.259,24.189,2678707,0
2002-10-16,23.088,23.449,22.787,22.787,5028301,0
2002-10-17,23.003,23.241,22.967,23.158,3525788,0
2002-10-18,23.158,23.387,22.51,23.312,2299585,0
2002-10-21,23.096,23.723,22.883,23.585,2324245,0
2002-10-22,23.449,23.449,22.891,22.96,1615783,0
2002-10-23,22.196,22.787,22.15,22.529,3469268,0
2002-10-24,22.729,22.729,21.791,21.832,2722896,0
2002-10-25,22.211,22.4,21.62,22.358,2797557,0
2002-10-28,22.529,22.574,21.747,21.969,3540206,0
2002-10-29,21.866,22.15,21.447,21.936,3248545,0
2002-10-30,22.15,22.683,21.849,22.616,3461593,0
2002-10-31,22.529,23.259,22.51,23.259,3669296,0
2002-11-01,23.003,23.879,22.943,23.828,2791743,0
2002-11-04,23.999,24.214,23.493,23.493,2521709,0
2002-11-05,23.278,23.647,23.158,23.251,1984667,0
2002-11-06,23.431,23.845,23.003,23.784,2244464,0
2002-11-07,23.692,23.723,22.875,23.027,2231206,0
2002-11-08,23.199,23.723,22.96,23.174,2684286,0
2002-11-11,23.088,23.312,22.204,22.28,2233999,0
2002-11-12,22.469,22.906,22.082,22.771,3467177,0
2002-11-13,22.744,23.338,22.366,23.02,3183419,0
2002-11-14,23.174,23.907,23.174,23.802,2434724,0
2002-11-15,23.575,24.292,23.536,24.136,2305637,0
2002-11-18,24.163,24.259,23.766,23.879,1840228,0
2002-11-19,23.82,24.172,23.75,24.018,1694863,0
2002-11-20,23.922,24.498,23.603,24.498,4139816,0
2002-11-21,24.506,24.963,24.266,24.963,2572645,0
2002-11-22,24.858,24.98,24.112,24.241,2162127,0
2002-11-25,24.385,24.74,24.18,24.66,1757426,0
2002-11-26,24.498,24.521,23.707,23.939,3873506,0
2002-11-27,23.981,24.749,23.981,24.712,1673462,0
2002-11-29,24.858,25.385,24.858,25.177,1509721,0
2002-12-02,25.221,25.323,24.66,24.971,2408206,0
2002-12-03,24.8,25.134,24.676,24.876,2595439,0
2002-12-04,24.621,24.721,24.31,24.367,3405075,0
2002-12-05,24.394,24.394,24.061,24.172,2060255,0
2002-12-06,23.981,24.712,23.915,24.612,1550423,0
2002-12-09,24.506,24.676,24.197,24.249,1813716,0
2002-12-10,24.449,24.475,23.981,24.404,2115611,0
2002-12-11,24.154,24.491,23.999,24.359,2398436,0
2002-12-12,24.275,24.319,23.907,23.999,1260855,0
2002-12-13,24.008,24.008,23.374,23.413,2460770,0
2002-12-16,23.568,24.66,23.568,24.66,2973629,0
2002-12-17,24.66,24.703,24.249,24.466,2525663,0
2002-12-18,24.466,24.466,24.087,24.421,2917341,0
2002-12-19,24.197,24.53,24.197,24.431,2054906,0
2002-12-20,24.506,25.031,24.475,24.833,3733720,0
2002-12-23,25.005,25.468,24.783,25.048,2265396,0
2002-12-24,24.98,25.014,24.867,24.867,654965,0
2002-12-26,24.92,25.256,24.876,24.938,882201,0
2002-12-27,24.858,24.996,24.567,24.595,1015472,0
2002-12-30,24.604,24.92,24.413,24.833,2018390,0
2002-12-31,24.73,24.92,24.629,24.74,1817433,0
2003-01-02,24.833,25.428,24.816,25.385,3462060,0
2003-01-03,25.395,25.395,25.075,25.203,2474029,0
2003-01-06,25.203,25.73,25.203,25.693,2447049,0
2003-01-07,25.693,25.755,25.468,25.521,2683357,0
2003-01-08,25.395,25.468,24.98,25.023,2868728,0
2003-01-09,25.075,25.468,25.075,25.428,2834537,0
2003-01-10,25.437,25.437,25.005,25.005,3028052,0
2003-01-13,25.005,25.196,24.825,24.963,2475422,0
2003-01-14,25.048,25.048,24.621,24.989,1701840,0
2003-01-15,24.996,24.996,24.359,24.466,2012807,0
2003-01-16,24.576,24.858,24.539,24.767,1788827,0
2003-01-17,24.676,24.749,24.359,24.359,2385878,0
2003-01-21,24.466,24.475,24.033,24.033,2213534,0
2003-01-22,24.033,24.249,23.845,23.879,2323545,0
2003-01-23,23.828,23.981,23.568,23.802,2655675,0
2003-01-24,23.802,23.939,23.199,23.199,1998618,0
2003-01-27,23.199,23.199,22.237,22.297,3168536,0
2003-01-28,22.374,23.02,22.374,22.925,3346459,0
2003-01-29,22.925,23.233,22.502,23.02,2988281,0
2003-01-30,23.02,23.278,22.744,22.744,3350414,0
2003-01-31,22.647,23.692,22.574,23.355,3144812,0
2003-02-03,23.251,23.692,23.251,23.405,2201204,0
2003-02-04,23.295,23.295,22.943,23.141,1786270,0
2003-02-05,23.141,23.575,22.943,23.149,2376106,0
2003-02-06,23.096,23.199,22.692,22.787,1686722,0
2003-02-07,23.062,23.079,22.616,22.616,1667416,0
2003-02-10,22.589,22.906,22.444,22.865,1857671,0
2003-02-11,22.865,22.943,22.435,22.582,1673929,0
2003-02-12,22.589,22.753,22.444,22.462,1501815,0
2003-02-13,22.51,22.625,22.204,22.51,1514608,0
2003-02-14,22.51,22.847,22.237,22.771,1322724,0
2003-02-18,23.036,23.355,22.994,23.123,1299462,0
2003-02-19,23.096,23.141,22.744,22.847,1286670,0
2003-02-20,22.883,22.96,22.529,22.737,1508561,0
2003-02-21,22.692,22.865,22.435,22.729,2115844,0
2003-02-24,22.729,22.729,22.167,22.167,1699281,0
2003-02-25,21.929,21.987,21.456,21.875,3415773,0
2003-02-26,21.875,22.196,21.815,21.995,2336338,0
2003-02-27,22.049,22.476,22.021,22.358,1463207,0
2003-02-28,22.435,22.737,22.304,22.633,2554270,0
2003-03-03,22.803,23.003,22.341,22.349,1640204,0
2003-03-04,22.392,22.4,22.049,22.177,2734990,0
2003-03-05,22.263,22.383,21.987,22.383,2072348,0
2003-03-06,22.125,22.349,22.039,22.237,2926411,0
2003-03-07,22.237,22.608,22.013,22.556,1811855,0
2003-03-10,22.485,22.655,21.969,22.021,1250853,0
2003-03-11,22.021,22.106,21.747,21.782,1664626,0
2003-03-12,21.791,21.944,21.514,21.944,1923495,0
2003-03-13,22.444,23.374,22.419,23.374,2937342,0
2003-03-14,23.52,23.733,23.329,23.585,2342851,0
2003-03-17,23.529,24.491,23.233,24.336,4252155,0
2003-03-18,24.413,24.66,23.862,24.336,2828955,0
2003-03-19,24.336,24.595,24.172,24.549,2370995,0
2003-03-20,24.549,24.703,24.205,24.685,2952925,0
2003-03-21,24.893,25.385,24.758,25.385,2648931,0
2003-03-24,25.385,25.385,24.377,24.521,2062348,0
2003-03-25,24.876,24.938,24.404,24.685,2370764,0
2003-03-26,24.685,24.858,24.377,24.558,1816273,0
2003-03-27,24.336,24.604,24.214,24.439,2493099,0
2003-03-28,24.439,24.491,24.249,24.449,2612185,0
2003-03-31,23.475,24.585,23.475,24.231,1666952,0
2003-04-01,24.336,24.954,24.033,24.73,2054441,0
2003-04-02,25.11,25.584,25.092,25.468,2028856,0
2003-04-03,25.6,25.6,25.065,25.11,2491007,0
2003-04-04,25.367,25.494,25.014,25.152,2144685,0
2003-04-07,25.584,25.856,25.134,25.247,2945250,0
2003-04-08,24.98,25.014,24.404,24.637,3507644,0
2003-04-09,24.629,24.816,24.172,24.231,2372855,0
2003-04-10,24.506,24.567,24.327,24.421,1834879,0
2003-04-11,24.506,24.783,24.078,24.259,1796736,0
2003-04-14,24.259,24.721,23.845,24.637,3326925,0
2003-04-15,24.637,24.775,24.31,24.749,3216447,0
2003-04-16,24.808,24.842,24.18,24.205,2269815,0
2003-04-21,24.876,25.256,24.703,24.938,2087001,0
2003-04-22,24.938,25.134,24.595,25.118,2128635,0
2003-04-23,25.118,25.134,24.521,25.092,2045834,0
2003-04-24,25.092,25.092,24.749,24.749,2987114,0
2003-04-25,24.749,24.749,24.197,24.214,1943498,0
2003-04-28,24.466,25.118,24.377,25.014,1534609,0
2003-04-29,25.014,25.203,24.758,24.849,3189932,0
2003-04-30,24.808,25.256,24.767,24.971,3082942,0
2003-05-01,24.971,24.971,24.336,24.767,1721609,0
2003-05-02,24.808,25.428,24.808,25.367,1754871,0
2003-05-05,25.445,25.445,24.92,25.212,2001642,0
2003-05-06,25.212,25.274,24.954,25.186,1922797,0
2003-05-07,25.075,25.092,24.647,24.758,1581125,0
2003-05-08,24.567,24.876,24.35,24.431,1599735,0
2003-05-09,24.612,25.075,24.521,24.902,1213639,0
2003-05-12,24.902,25.385,24.721,25.29,1565546,0
2003-05-13,25.29,25.331,25.058,25.11,1545543,0
2003-05-14,25.092,25.134,24.721,24.954,1395987,0
2003-05-15,24.92,25.11,24.783,25.014,1680907,0
2003-05-16,25.014,25.143,24.721,24.8,1233179,0
2003-05-19,24.8,24.8,24.275,24.35,1484837,0
2003-05-20,24.35,24.721,24.154,24.431,1638808,0
2003-05-21,24.431,24.712,24.327,24.621,1967689,0
2003-05-22,24.449,25.014,24.449,24.938,1643924,0
2003-05-23,24.938,25.126,24.404,25.092,2146081,0
2003-05-27,25.023,25.632,24.893,25.566,2256094,0
2003-05-28,25.566,25.625,25.29,25.323,1768126,0
2003-05-29,25.348,25.649,24.893,25.014,2209575,0
2003-05-30,25.412,25.875,25.331,25.797,3245520,0
2003-06-02,25.882,26.244,25.813,26.072,2957340,0
2003-06-03,25.839,26.098,25.78,26.09,2400532,0
2003-06-04,26.167,26.226,25.918,26.183,2166548,0
2003-06-05,26.167,26.33,25.969,26.262,2371922,0
2003-06-06,26.33,26.416,25.9,25.918,2471473,0
2003-06-09,26.011,26.054,25.566,25.6,1822787,0
2003-06-10,25.676,26.108,25.6,25.918,1366450,0
2003-06-11,25.918,25.994,25.738,25.797,2354713,0
2003-06-12,25.969,26.381,25.839,26.363,2520545,0
2003-06-13,26.363,26.485,26.054,26.244,1709284,0
2003-06-16,26.527,27.302,26.501,27.285,3482294,0
2003-06-17,27.285,27.474,27.01,27.396,2686847,0
2003-06-18,27.189,27.259,26.658,26.793,1411339,0
2003-06-19,26.855,26.914,26.192,26.305,2546361,0
2003-06-20,26.209,26.33,26.072,26.183,2464258,0
2003-06-23,26.183,26.183,25.412,25.521,2290982,0
2003-06-24,25.428,25.755,25.428,25.46,2734990,0
2003-06-25,25.53,25.813,25.348,25.367,4140746,0
2003-06-26,25.402,25.78,25.274,25.72,2080725,0
2003-06-27,25.72,25.839,25.437,25.658,2378202,0
2003-06-30,25.676,25.994,25.485,25.839,1660439,0
2003-07-01,25.839,25.875,25.229,25.797,1701140,0
2003-07-02,25.755,26.271,25.755,26.158,1643460,0
2003-07-03,26.158,26.271,25.445,26.028,1015472,0
2003-07-07,26.399,26.658,26.253,26.537,1495534,0
2003-07-08,26.537,26.597,26.054,26.244,2215158,0
2003-07-09,26.244,26.372,25.839,26.054,1724401,0
2003-07-10,25.952,25.994,25.797,25.927,1108746,0
2003-07-11,26.028,26.477,26.028,26.305,1636015,0
2003-07-14,26.639,26.718,26.037,26.459,1542285,0
2003-07-15,26.572,26.76,26.381,26.485,1530889,0
2003-07-16,26.459,26.613,25.994,26.381,1375987,0
2003-07-17,26.355,26.718,26.244,26.314,1503906,0
2003-07-18,26.416,27.087,26.399,27.069,2031882,0
2003-07-21,27.026,27.723,27.026,27.723,3640684,0
2003-07-22,27.654,27.689,27.422,27.559,2661725,0
2003-07-23,27.559,27.559,26.718,26.872,3520203,0
2003-07-24,26.501,26.501,25.711,26.201,7061342,0
2003-07-25,26.209,27.483,26.201,27.414,3718603,0
2003-07-28,27.147,27.879,27.13,27.311,3701388,0
2003-07-29,27.215,27.663,27.173,27.5,2796862,0
2003-07-30,27.645,27.731,27.361,27.723,1739283,0
2003-07-31,27.845,28.171,27.774,27.799,2584741,0
2003-08-01,27.689,28.049,27.604,27.92,2419602,0
2003-08-04,27.92,27.92,27.078,27.619,3349021,0
2003-08-05,27.619,27.809,27.387,27.387,2148407,0
2003-08-06,27.387,27.673,27.189,27.378,2726152,0
2003-08-07,27.378,27.723,26.563,27.422,2911060,0
2003-08-08,27.241,27.241,26.931,27.026,2880125,0
2003-08-11,26.83,27.087,26.766,26.949,2254003,0
2003-08-12,27.087,27.087,26.776,27.018,2083055,0
2003-08-13,27.13,27.5,26.992,27.087,2164919,0
2003-08-14,27.302,27.75,27.233,27.568,3138529,0
2003-08-15,27.568,27.568,27.197,27.483,707529,0
2003-08-18,27.559,27.929,27.474,27.888,1321327,0
2003-08-19,27.888,27.92,27.328,27.895,1762312,0
2003-08-20,27.895,27.895,27.689,27.705,1385288,0
2003-08-21,27.774,28.188,27.705,28.049,1928378,0
2003-08-22,28.272,28.29,27.75,27.75,1514608,0
2003-08-25,27.619,27.723,27.457,27.645,1152935,0
2003-08-26,27.532,27.645,27.045,27.215,2820348,0
2003-08-27,27.32,27.32,27.01,27.087,1493210,0
2003-08-28,27.13,27.5,26.931,27.439,1289462,0
2003-08-29,27.439,27.5,27.259,27.439,924999,0
2003-09-02,27.439,27.689,27.302,27.681,1973500,0
2003-09-03,27.586,27.903,27.5,27.809,1973266,0
2003-09-04,27.75,27.799,27.5,27.596,1170380,0
2003-09-05,27.378,27.596,27.155,27.457,1463438,0
2003-09-08,27.517,27.836,27.474,27.637,2142592,0
2003-09-09,27.378,27.532,27.233,27.233,1482278,0
2003-09-10,27.104,27.165,26.889,26.957,2189808,0
2003-09-11,27.13,27.439,27.035,27.215,1532515,0
2003-09-12,27.32,27.619,27.087,27.532,2629860,0
2003-09-15,27.532,27.541,27.259,27.378,1479954,0
2003-09-16,27.483,27.586,27.241,27.378,1718816,0
2003-09-17,27.378,27.378,27.05,27.087,1025710,0
2003-09-18,27.087,27.241,27.01,27.173,2487985,0
2003-09-19,27.215,27.215,26.966,27.002,3006188,0
2003-09-22,26.675,26.751,26.485,26.554,2076303,0
2003-09-23,26.554,26.699,26.501,26.639,2366342,0
2003-09-24,26.675,26.675,26.262,26.347,2633816,0
2003-09-25,26.381,26.459,26.167,26.167,2351455,0
2003-09-26,26.167,26.167,25.839,26.011,2359829,0
2003-09-29,26.554,26.776,26.355,26.613,5776068,0
2003-09-30,26.613,26.83,26.314,26.639,2562877,0
2003-10-01,26.872,27.206,26.784,27.206,2134685,0
2003-10-02,27.206,27.361,27.045,27.302,1223638,0
2003-10-03,27.302,28.163,27.302,27.87,2469843,0
2003-10-06,27.879,28.117,27.799,27.999,1839065,0
2003-10-07,27.999,28.212,27.999,28.163,1596712,0
2003-10-08,28.247,28.522,28.154,28.392,2062348,0
2003-10-09,28.609,28.668,28.205,28.333,1575078,0
2003-10-10,28.522,28.696,28.392,28.446,1284579,0
2003-10-13,28.547,28.754,28.463,28.635,1315976,0
2003-10-14,28.635,28.807,28.565,28.8,2265630,0
2003-10-15,28.908,29.072,28.754,28.851,2433556,0
2003-10-16,28.66,29.107,28.652,28.908,1601362,0
2003-10-17,28.908,28.998,28.565,28.627,1112928,0
2003-10-20,28.72,28.754,28.429,28.565,1028268,0
2003-10-21,28.565,28.824,28.515,28.574,1673462,0
2003-10-22,28.574,28.574,28.117,28.229,1299928,0
2003-10-23,28.229,28.446,27.99,28.351,1868140,0
2003-10-24,28.351,28.351,27.999,28.255,1359703,0
2003-10-27,28.255,28.515,28.205,28.446,1846973,0
2003-10-28,28.446,28.506,27.929,28.359,3472756,0
2003-10-29,28.309,29.966,27.945,29.54,7587454,0
2003-10-30,29.882,30.354,29.769,30.139,4872234,0
2003-10-31,30.139,30.139,29.718,29.918,1887909,0
2003-11-03,29.918,30.113,29.918,30.009,1249846,0
2003-11-04,30.009,30.302,29.777,30.123,1653261,0
2003-11-05,30.123,30.336,29.918,30.234,1495066,0
2003-11-06,30.164,30.424,29.966,30.381,1199450,0
2003-11-07,30.381,30.519,30.172,30.26,1108044,0
2003-11-10,30.26,30.33,29.837,29.976,1050595,0
2003-11-11,29.976,29.976,29.71,29.718,1185497,0
2003-11-12,29.718,30.019,29.58,29.837,1564381,0
2003-11-13,29.837,29.966,29.684,29.926,1328538,0
2003-11-14,29.926,30.181,29.658,29.82,1085019,0
2003-11-17,29.71,29.804,29.432,29.58,1294814,0
2003-11-18,29.564,29.691,29.15,29.229,1808596,0
2003-11-19,29.237,29.385,29.098,29.098,1699048,0
2003-11-20,29.098,29.494,28.807,29.15,1811152,0
2003-11-21,29.253,29.305,29.107,29.134,2014900,0
2003-11-24,29.27,29.622,29.253,29.597,2103984,0
2003-11-25,30.225,31.251,30.113,31.026,4126563,0
2003-11-26,31.059,31.259,30.938,31.001,2160037,0
2003-11-28,31.026,31.041,30.856,30.866,698228,0
2003-12-01,30.938,31.858,30.929,31.635,1881164,0
2003-12-02,31.668,31.8,31.422,31.6,2016530,0
2003-12-03,31.523,32.099,31.523,31.739,1623692,0
2003-12-04,31.488,31.815,31.282,31.773,2713826,0
2003-12-05,31.773,31.773,31.291,31.3,1671605,0
2003-12-08,31.086,31.714,31.086,31.714,2198180,0
2003-12-09,31.815,31.989,31.644,31.841,2415884,0
2003-12-10,31.902,31.902,31.307,31.455,1506232,0
2003-12-11,31.56,31.815,31.455,31.815,1055711,0
2003-12-12,31.918,32.048,31.773,31.989,1170145,0
2003-12-15,32.245,32.35,31.841,31.927,1570893,0
2003-12-16,32.144,32.316,31.782,32.204,1218059,0
2003-12-17,32.22,32.331,31.868,32.331,1523446,0
2003-12-18,32.417,32.596,32.039,32.316,1358892,0
2003-12-19,32.316,32.316,31.378,31.763,2038277,0
2003-12-22,31.686,32.721,31.678,32.641,1229106,0
2003-12-23,32.331,32.477,32.169,32.358,1082577,0
2003-12-24,32.358,32.443,32.082,32.204,370280,0
2003-12-26,32.16,32.503,32.16,32.35,216192,0
2003-12-29,32.574,32.831,32.271,32.787,1009658,0
2003-12-30,32.831,32.831,32.417,32.694,1455876,0
2003-12-31,32.803,32.901,32.452,32.848,1053504,0
2004-01-02,32.803,32.934,32.28,32.376,1102810,0
2004-01-05,32.744,32.967,32.324,32.77,1043503,0
2004-01-06,32.712,32.892,32.402,32.744,1357725,0
2004-01-07,32.744,32.753,31.972,32.753,1099903,0
2004-01-08,32.753,33.332,32.566,33.332,1156072,0
2004-01-09,33.114,33.15,32.204,32.376,1617528,0
2004-01-12,32.615,32.615,32.178,32.307,1432269,0
2004-01-13,32.385,32.477,31.825,32.118,1481930,0
2004-01-14,32.118,32.408,31.91,32.34,1101648,0
2004-01-15,32.34,32.65,32.031,32.331,1541238,0
2004-01-16,32.574,32.976,32.331,32.779,1477512,0
2004-01-20,32.916,33.003,32.641,32.812,1326675,0
2004-01-21,32.762,32.821,32.039,32.417,1632994,0
2004-01-22,32.376,32.385,31.307,31.307,2506939,0
2004-01-23,31.469,31.523,30.791,30.791,3053753,0
2004-01-26,30.791,31.026,30.354,30.873,3072361,0
2004-01-27,31.128,32.014,30.655,31.469,3156090,0
2004-01-28,31.628,31.66,30.964,30.964,3273431,0
2004-01-29,30.973,31.128,30.268,30.439,2593695,0
2004-01-30,30.311,30.527,30.131,30.448,2590557,0
2004-02-02,30.448,30.702,30.268,30.302,2103752,0
2004-02-03,30.354,30.51,30.209,30.398,1123162,0
2004-02-04,30.457,30.569,30.155,30.268,1345515,0
2004-02-05,30.225,30.674,30.217,30.336,1622178,0
2004-02-06,30.389,30.955,30.155,30.828,1584267,0
2004-02-09,30.983,31.342,30.838,31.092,1458090,0
2004-02-10,31.214,31.214,30.879,31.092,1436920,0
2004-02-11,30.964,31.739,30.902,31.61,2019206,0
2004-02-12,31.3,31.36,30.847,30.887,1828250,0
2004-02-13,30.955,31.155,30.569,30.702,1516234,0
2004-02-17,31.001,31.128,30.791,30.938,691365,0
2004-02-18,31.388,31.497,30.8,31.171,1716843,0
2004-02-19,31.515,32.204,31.515,31.696,1642763,0
2004-02-20,31.894,31.894,31.092,31.378,1113510,0
2004-02-23,31.378,31.378,30.683,31.136,1431459,0
2004-02-24,31.128,31.722,31.001,31.455,1469718,0
2004-02-25,31.224,31.773,31.171,31.678,1292953,0
2004-02-26,31.6,31.815,31.224,31.696,1324466,0
2004-02-27,31.834,31.945,31.128,31.232,3026542,0
2004-03-01,31.342,31.644,31.266,31.523,1501117,0
2004-03-02,31.388,31.478,31.146,31.259,1630435,0
2004-03-03,31.128,31.541,31.101,31.342,1316093,0
2004-03-04,31.55,31.825,31.224,31.808,1655670,0
2004-03-05,31.808,32.245,31.782,32.099,1903260,0
2004-03-08,31.731,32.135,31.731,31.989,1473089,0
2004-03-09,32.118,32.204,31.773,32.082,2581483,0
2004-03-10,32.048,32.048,30.646,30.723,2855704,0
2004-03-11,30.723,30.866,30.191,30.33,2596718,0
2004-03-12,30.398,30.873,30.345,30.602,1351796,0
2004-03-15,30.545,30.545,29.966,30.209,1467854,0
2004-03-16,30.739,30.828,30.147,30.431,1122116,0
2004-03-17,30.439,30.929,30.439,30.756,1068505,0
2004-03-18,30.782,30.828,30.424,30.718,651359,0
2004-03-19,30.545,30.938,30.535,30.586,810220,0
2004-03-22,30.285,30.569,29.684,30.131,1131306,0
2004-03-23,30.268,30.554,29.754,29.934,1490767,0
2004-03-24,29.983,30.181,29.795,29.837,1192358,0
2004-03-25,30.354,31.342,30.26,31.251,1934544,0
2004-03-26,31.086,31.155,30.819,30.902,1961177,0
2004-03-29,31.171,32.254,31.163,32.014,1599968,0
2004-03-30,32.014,32.023,31.488,31.739,1118744,0
2004-03-31,31.858,32.118,31.224,31.918,1420408,0
2004-04-01,32.118,32.46,31.927,32.039,1155026,0
2004-04-02,32.632,33.064,32.443,32.589,1422154,0
2004-04-05,32.53,32.839,32.443,32.721,986286,0
2004-04-06,32.632,32.994,32.513,32.976,1376684,0
2004-04-07,32.976,33.097,32.54,32.666,1585081,0
2004-04-08,32.934,33.079,32.503,32.685,916395,0
2004-04-12,32.685,33.157,32.685,33.141,804169,0
2004-04-13,33.183,33.183,32.632,32.685,1170846,0
2004-04-14,32.685,33.131,32.53,32.589,1711028,0
2004-04-15,32.721,33.097,32.694,32.925,961049,0
2004-04-16,32.925,33.322,32.796,33.105,976634,0
2004-04-19,32.951,33.183,32.779,33.088,621589,0
2004-04-20,33.192,33.341,32.408,32.408,1018498,0
2004-04-21,32.503,32.721,32.125,32.54,1525306,0
2004-04-22,32.16,33.243,32.16,33.01,1584267,0
2004-04-23,33.064,33.064,32.47,32.694,965350,0
2004-04-26,32.675,33.003,32.443,32.46,820454,0
2004-04-27,32.46,32.721,32.16,32.331,1813716,0
2004-04-28,32.434,32.443,31.532,31.644,1799293,0
2004-04-29,31.815,31.945,31.163,31.224,2066651,0
2004-04-30,31.56,32.099,31.241,31.43,1455645,0
2004-05-03,31.515,31.91,30.81,31.825,2603349,0
2004-05-04,31.815,32.307,31.488,31.964,1198520,0
2004-05-05,31.858,32.109,31.404,31.997,1272833,0
2004-05-06,31.858,31.945,31.523,31.815,981401,0
2004-05-07,31.388,31.705,30.483,30.527,2230858,0
2004-05-10,30.311,30.791,30.054,30.562,1576940,0
2004-05-11,30.594,31.163,30.594,31.163,1544379,0
2004-05-12,30.955,31.086,30.2,31.026,1666952,0
2004-05-13,30.702,31.251,30.527,31.187,986400,0
2004-05-14,31.018,31.291,30.545,31.187,1431573,0
2004-05-17,30.828,30.911,29.991,30.036,2210856,0
2004-05-18,30.181,30.439,30.081,30.32,2127011,0
2004-05-19,30.527,31.078,29.926,30.113,1598688,0
2004-05-20,30.828,30.873,30.209,30.285,1922681,0
2004-05-21,30.569,31.01,30.354,30.439,1725798,0
2004-05-24,30.739,31.041,30.244,30.311,1516120,0
2004-05-25,30.354,31.232,30.2,31.146,1434133,0
2004-05-26,31.171,31.773,31.171,31.6,1644740,0
2004-05-27,31.858,32.22,31.6,31.763,1625901,0
2004-05-28,31.902,31.902,31.378,31.808,1053387,0
2004-06-01,31.705,31.868,31.577,31.773,1128977,0
2004-06-02,32.005,32.22,31.6,32.186,1195846,0
2004-06-03,31.841,32.031,31.56,31.653,1239108,0
2004-06-04,31.763,32.204,31.763,32.031,1061528,0
2004-06-07,32.194,32.675,32.16,32.659,998844,0
2004-06-08,32.666,32.666,32.289,32.513,1516004,0
2004-06-09,32.513,32.675,32.169,32.254,953257,0
2004-06-10,32.548,32.605,32.212,32.34,697066,0
2004-06-14,32.35,32.35,31.8,31.989,754393,0
2004-06-15,32.331,32.503,32.082,32.169,1130143,0
2004-06-16,32.35,32.35,31.773,32.099,676714,0
2004-06-17,32.072,32.245,31.964,32.153,1110719,0
2004-06-18,31.989,32.883,31.98,32.443,936048,0
2004-06-21,32.443,32.548,32.118,32.228,990238,0
2004-06-22,32.245,32.675,32.186,32.589,1439716,0
2004-06-23,32.623,33.003,32.426,32.901,1379127,0
2004-06-24,32.925,33.631,32.848,33.363,2053860,0
2004-06-25,33.363,33.708,33.192,33.303,1624272,0
2004-06-28,33.192,33.44,33.114,33.341,1539726,0
2004-06-29,33.341,34.267,33.286,34.258,1875697,0
2004-06-30,34.258,34.517,33.992,34.317,1865697,0
2004-07-01,34.162,34.258,33.251,33.595,1184797,0
2004-07-02,33.407,33.467,32.848,33.397,705435,0
2004-07-06,33.278,33.552,32.934,33.01,1117815,0
2004-07-07,32.959,33.226,32.675,33.047,1273184,0
2004-07-08,33.047,33.055,32.641,32.65,848594,0
2004-07-09,32.874,33.294,32.787,33.105,1140841,0
2004-07-12,33.166,33.39,32.77,33.278,577630,0
2004-07-13,33.322,33.992,33.157,33.984,1833832,0
2004-07-14,33.992,34.498,33.88,34.325,2679869,0
2004-07-15,34.309,34.645,34.284,34.508,1546705,0
2004-07-16,34.955,34.955,34.325,34.498,1574967,0
2004-07-19,34.508,34.663,34.317,34.414,1330278,0
2004-07-20,34.363,34.526,34.225,34.48,1834530,0
2004-07-21,34.48,34.508,33.93,34.053,1805340,0
2004-07-22,33.836,33.93,33.433,33.604,1820924,0
2004-07-23,33.535,33.708,33.01,33.226,1216316,0
2004-07-26,33.322,33.407,32.703,32.866,2138290,0
2004-07-27,32.803,33.355,32.659,33.322,1555774,0
2004-07-28,33.322,33.407,32.934,33.269,1764521,0
2004-07-29,33.278,34.155,33.278,33.984,943838,0
2004-07-30,33.966,34.215,33.586,33.92,1097228,0
2004-08-02,33.93,34.189,33.674,34.13,756490,0
2004-08-03,34.13,34.172,33.494,33.966,964071,0
2004-08-04,33.578,34.628,33.157,34.353,1892674,0
2004-08-05,34.344,34.363,33.45,33.561,964655,0
2004-08-06,33.371,33.371,32.324,32.385,1263646,0
2004-08-09,32.596,33.01,32.54,32.744,838943,0
2004-08-10,32.632,33.269,32.632,33.183,821845,0
2004-08-11,32.916,33.423,32.787,33.217,1272715,0
2004-08-12,33.183,33.183,32.787,32.866,821845,0
2004-08-13,32.892,33.01,32.426,32.848,1689745,0
2004-08-16,32.848,34.138,32.848,34.138,1659624,0
2004-08-17,34.138,34.344,33.966,34,1113510,0
2004-08-18,33.984,34.396,33.758,34.396,893949,0
2004-08-19,34.267,34.396,34.061,34.387,887788,0
2004-08-20,34.387,34.601,34.215,34.414,927090,0
2004-08-23,34.535,34.552,34.155,34.155,1009546,0
2004-08-24,34.526,34.902,34.423,34.569,918136,0
2004-08-25,34.575,34.946,34.317,34.92,1294114,0
2004-08-26,34.997,35.668,34.98,35.452,1472511,0
2004-08-27,35.452,35.452,34.869,34.997,1093973,0
2004-08-30,35.006,35.239,34.73,34.73,793124,0
2004-08-31,34.869,35.016,34.637,34.894,841848,0
2004-09-01,35.041,35.47,34.885,35.142,909533,0
2004-09-02,35.084,36.218,35.084,36.133,1278181,0
2004-09-03,36.116,36.587,36.072,36.374,1738240,0
2004-09-07,36.116,36.365,36.003,36.062,2664170,0
2004-09-08,36.331,36.331,35.668,35.771,1848253,0
2004-09-09,35.643,35.856,35.461,35.487,1472044,0
2004-09-10,35.6,35.78,35.272,35.78,904414,0
2004-09-13,35.395,35.884,35.342,35.796,1007800,0
2004-09-14,35.961,36.056,35.297,35.78,1483322,0
2004-09-15,35.824,35.856,35.272,35.676,1118046,0
2004-09-16,35.531,36.467,35.531,36.125,904535,0
2004-09-17,36.288,36.511,36.193,36.339,1122233,0
2004-09-20,36.184,36.511,36.047,36.296,558324,0
2004-09-21,36.201,36.538,36.201,36.408,720903,0
2004-09-22,36.416,36.459,35.918,36.098,2001992,0
2004-09-23,36.072,36.184,35.427,35.487,1185379,0
2004-09-24,35.514,35.856,35.514,35.729,1598920,0
2004-09-27,35.729,35.841,35.427,35.565,1071181,0
2004-09-28,35.6,36.245,35.6,36.116,1498793,0
2004-09-29,36.116,36.245,35.814,36.116,1568217,0
2004-09-30,36.245,37,36.09,36.752,2632537,0
2004-10-01,37.146,37.226,36.511,36.727,1454832,0
2004-10-04,36.801,37.2,36.801,37.018,1182128,0
2004-10-05,37.018,37.071,36.656,36.973,1208408,0
2004-10-06,36.76,37.129,36.76,37.105,990706,0
2004-10-07,37.097,37.097,36.425,36.425,919186,0
2004-10-08,36.236,36.502,35.995,36.288,1263994,0
2004-10-11,36.475,36.727,36.227,36.459,1124443,0
2004-10-12,36.442,36.442,35.832,36.116,1384706,0
2004-10-13,36.116,36.167,35.369,35.634,1451805,0
2004-10-14,35.386,35.995,35.386,35.796,1527398,0
2004-10-15,36.03,36.89,35.918,36.475,1100834,0
2004-10-18,36.288,36.777,36.125,36.548,884645,0
2004-10-19,36.548,36.907,35.979,36.021,1163864,0
2004-10-20,35.988,36.296,35.788,36.245,997916,0
2004-10-21,36.245,36.502,35.796,36.072,1415289,0
2004-10-22,36.245,36.434,35.695,35.729,1325864,0
2004-10-25,35.643,36.056,35.47,35.942,686018,0
2004-10-26,36.03,36.675,35.565,36.548,1179912,0
2004-10-27,36.374,36.374,35.592,36.159,1891282,0
2004-10-28,35.942,36.098,35.024,35.979,1931403,0
2004-10-29,35.806,36.612,35.806,36.288,1380635,0
2004-11-01,36.459,36.459,35.952,36.262,1010242,0
2004-11-02,36.201,36.743,36.011,36.116,1049546,0
2004-11-03,36.648,36.916,36.442,36.564,877553,0
2004-11-04,36.331,37.612,36.331,37.612,1078042,0
2004-11-05,37.612,37.999,37.31,37.612,1185844,0
2004-11-08,37.43,37.577,37.252,37.551,1195147,0
2004-11-09,37.551,37.81,37.483,37.567,995007,0
2004-11-10,37.705,38.026,37.567,37.835,1341678,0
2004-11-11,38.093,38.136,37.852,37.895,1344003,0
2004-11-12,38.008,38.335,37.664,38.238,925463,0
2004-11-15,38.238,38.308,37.784,38.066,581932,0
2004-11-16,37.92,37.999,37.664,37.683,1023499,0
2004-11-17,38.093,38.61,38.093,38.163,1386102,0
2004-11-18,38.171,38.601,38.171,38.497,670201,0
2004-11-19,38.497,38.497,37.835,38.101,1263182,0
2004-11-22,38.18,38.523,37.802,38.351,1389592,0
2004-11-23,38.436,38.455,38.026,38.171,1505886,0
2004-11-24,38.265,38.505,38.215,38.463,950231,0
2004-11-26,38.463,38.866,38.42,38.866,1076182,0
2004-11-29,38.738,38.902,38.291,38.548,1600662,0
2004-11-30,38.481,38.747,38.274,38.61,1606944,0
2004-12-01,38.783,39.219,38.583,39.219,1514608,0
2004-12-02,39.545,39.666,39.135,39.333,1961988,0
2004-12-03,39.77,39.77,38.875,39.529,1524604,0
2004-12-06,39.529,39.554,39.254,39.417,1188405,0
2004-12-07,38.824,39.013,38.265,38.378,1779405,0
2004-12-08,38.378,38.583,38.049,38.412,1089898,0
2004-12-09,38.412,38.472,37.705,38.257,1545774,0
2004-12-10,38.947,38.947,38.008,38.008,960702,0
2004-12-13,37.965,38.222,37.87,37.999,1784990,0
2004-12-14,37.74,38.136,37.74,37.939,1013267,0
2004-12-15,37.948,38.36,37.878,38.18,1245851,0
2004-12-16,38.188,38.231,37.637,37.784,1674279,0
2004-12-17,36.973,37.656,36.925,37.105,3634753,0
2004-12-20,37.535,38.18,37.535,37.714,1465645,0
2004-12-21,37.749,38.111,37.664,38.058,1531934,0
2004-12-22,37.535,38.238,37.492,37.929,2096657,0
2004-12-23,38.008,38.188,37.835,38.127,796379,0
2004-12-27,38.308,38.436,37.74,37.957,880921,0
2004-12-28,37.895,38.265,37.895,38.231,717530,0
2004-12-29,38.231,38.231,38.026,38.136,498199,0
2004-12-30,38.145,38.351,38.049,38.18,621236,0
2004-12-31,38.308,38.326,37.957,37.965,634033,0
2005-01-03,38.136,38.308,37.422,37.82,1608109,0
2005-01-04,37.749,37.81,37.054,37.277,2066304,0
2005-01-05,37.154,37.656,36.52,36.52,2416696,0
2005-01-06,36.374,36.982,36.321,36.882,2437394,0
2005-01-07,36.907,37.09,36.743,36.874,1425987,0
2005-01-10,36.656,37.036,36.572,36.743,926978,0
2005-01-11,36.743,36.865,36.288,36.648,962912,0
2005-01-12,36.572,36.865,36.245,36.839,1257831,0
2005-01-13,36.675,36.769,36.21,36.271,1271437,0
2005-01-14,36.201,36.331,36.003,36.278,2127126,0
2005-01-18,35.988,36.538,35.91,36.467,1192707,0
2005-01-19,36.331,36.365,35.925,35.961,1338306,0
2005-01-20,35.934,35.942,35.434,35.582,2291912,0
2005-01-21,35.643,35.695,35.306,35.386,2461702,0
2005-01-24,35.342,35.634,35.315,35.315,1287718,0
2005-01-25,35.427,36.011,35.333,35.434,2019901,0
2005-01-26,35.814,36.107,35.487,36.047,3634055,0
2005-01-27,36.047,36.855,36.047,36.612,2587064,0
2005-01-28,36.622,36.684,36.4,36.675,1705210,0
2005-01-31,37.146,37.19,36.898,37.105,1454601,0
2005-02-01,37.105,37.301,36.916,37.105,1362493,0
2005-02-02,37.277,37.354,37.062,37.105,1477857,0
2005-02-03,37.018,37.036,36.675,36.965,1058389,0
2005-02-04,36.935,38.017,36.935,37.948,1460880,0
2005-02-07,37.861,38.66,37.845,38.455,1740682,0
2005-02-08,38.566,38.566,38.222,38.378,1089090,0
2005-02-09,38.317,38.412,37.673,37.82,1159796,0
2005-02-10,37.835,38.351,37.749,38.127,969889,0
2005-02-11,38.163,38.839,37.929,38.558,976868,0
2005-02-14,38.436,38.593,38.351,38.523,626358,0
2005-02-15,38.436,38.911,38.36,38.858,842548,0
2005-02-16,38.61,38.947,38.481,38.833,1153281,0
2005-02-17,38.652,38.928,38.583,38.695,1130143,0
2005-02-18,38.738,39.092,38.72,38.866,920232,0
2005-02-22,38.628,38.866,38.008,38.049,1383895,0
2005-02-23,38.18,38.369,37.92,38.282,1169214,0
2005-02-24,38.282,38.593,38.093,38.593,1511699,0
2005-02-25,38.455,39.092,38.326,39.055,1569615,0
2005-02-28,38.783,38.956,38.36,38.548,1550890,0
2005-03-01,38.548,39.202,38.548,39.038,1655787,0
2005-03-02,38.695,39.469,38.566,39.357,1891979,0
2005-03-03,39.202,39.59,39.168,39.469,1405874,0
2005-03-04,39.728,40.559,39.642,40.559,2438327,0
2005-03-07,41.026,41.583,40.87,41.062,2907339,0
2005-03-08,41.248,41.248,40.897,41.043,1775337,0
2005-03-09,41.318,41.919,41.19,41.394,2963273,0
2005-03-10,41.274,41.437,40.605,41.062,2095610,0
2005-03-11,40.974,41.568,40.861,41.145,1516699,0
2005-03-14,41.274,41.593,41.069,41.541,1237128,0
2005-03-15,41.541,41.568,40.989,41.062,1563682,0
2005-03-16,41.069,41.094,40.32,40.389,1924891,0
2005-03-17,40.458,41.345,40.302,41.239,1990712,0
2005-03-18,41.248,41.318,40.82,41.19,1848718,0
2005-03-21,41.145,41.155,40.666,40.768,1081064,0
2005-03-22,40.674,41.394,40.568,40.888,2057929,0
2005-03-23,40.759,41.327,40.759,41.145,1909658,0
2005-03-24,41.248,41.533,41.069,41.11,1212940,0
2005-03-28,41.318,41.437,41.1,41.232,1098976,0
2005-03-29,41.318,41.412,40.132,40.139,1517396,0
2005-03-30,40.302,40.897,40.148,40.844,1486580,0
2005-03-31,40.974,41.3,40.897,41.155,1215617,0
2005-04-01,41.533,41.619,40.844,40.965,1597060,0
2005-04-04,40.759,41.2,40.631,41.069,1323073,0
2005-04-05,41.062,41.217,40.853,41.069,1121304,0
2005-04-06,41.354,41.739,41.208,41.447,1436457,0
2005-04-07,41.491,41.817,41.145,41.809,1420408,0
2005-04-08,41.809,41.963,41.619,41.645,1352028,0
2005-04-11,41.705,42.497,41.419,42.031,2439142,0
2005-04-12,42.031,42.048,41.062,41.877,1957803,0
2005-04-13,41.663,41.663,40.397,40.543,2218298,0
2005-04-14,40.458,40.458,39.373,39.839,2745343,0
2005-04-15,39.382,39.4,38.36,38.497,2504147,0
2005-04-18,38.282,38.824,38.101,38.628,2168756,0
2005-04-19,38.757,39.454,38.644,39.382,1658577,0
2005-04-20,39.299,39.373,38.472,38.497,1380635,0
2005-04-21,38.505,39.821,37.845,39.77,2031882,0
2005-04-22,39.779,39.829,38.947,39.333,1526003,0
2005-04-25,39.642,40.062,39.323,39.676,950231,0
2005-04-26,39.469,39.924,38.875,38.902,1044665,0
2005-04-27,38.902,39.323,38.145,39.306,2157943,0
2005-04-28,39.426,39.787,38.738,38.738,2220391,0
2005-04-29,39.642,40.269,39.513,40.269,2494381,0
2005-05-02,40.245,40.484,39.968,40.207,1331212,0
2005-05-03,40.245,40.75,40.011,40.501,1418551,0
2005-05-04,40.501,40.812,40.415,40.786,1408546,0
2005-05-05,40.715,40.888,40.294,40.614,1340170,0
2005-05-06,40.715,41.088,40.372,40.586,1140256,0
2005-05-09,40.586,40.706,40.245,40.501,1382148,0
2005-05-10,40.286,40.294,39.719,39.779,1746610,0
2005-05-11,39.728,40.302,39.454,40.26,2183062,0
2005-05-12,41.069,41.069,38.566,38.808,2827444,0
2005-05-13,38.928,39.151,37.389,37.722,3035379,0
2005-05-16,37.749,38.677,37.647,38.636,1390987,0
2005-05-17,38.61,39.454,38.308,39.323,1637879,0
2005-05-18,39.658,41.663,39.658,41.517,2908501,0
2005-05-19,41.361,41.447,40.706,40.913,1619151,0
2005-05-20,40.595,40.844,40.302,40.621,1023963,0
2005-05-23,40.578,41.256,40.543,40.888,1094438,0
2005-05-24,40.698,40.913,40.372,40.493,1281323,0
2005-05-25,40.302,40.706,39.753,40.164,1235037,0
2005-05-26,40.347,40.543,40.157,40.329,931861,0
2005-05-27,40.245,40.372,40.089,40.329,898832,0
2005-05-31,40.251,40.595,40.002,40.302,863244,0
2005-06-01,40.32,41.345,40.26,41.19,1111999,0
2005-06-02,40.803,41.239,40.38,41.19,1137002,0
2005-06-03,40.932,41.318,40.449,40.449,813128,0
2005-06-06,40.372,40.631,39.984,40.397,1176891,0
2005-06-07,40.614,41.128,40.364,40.364,1282019,0
2005-06-08,40.631,40.64,39.796,39.874,1074667,0
2005-06-09,39.693,40.355,39.391,40.123,1011520,0
2005-06-10,40.132,40.476,39.898,39.993,812658,0
2005-06-13,39.829,40.614,39.728,40.029,916624,0
2005-06-14,39.942,40.493,39.934,40.294,797426,0
2005-06-15,40.543,40.777,40.164,40.777,914531,0
2005-06-16,40.853,41.893,40.844,41.593,1449832,0
2005-06-17,41.963,41.963,41.274,41.274,1560544,0
2005-06-20,40.989,41.877,40.698,41.654,1775222,0
2005-06-21,41.491,41.989,41.394,41.989,1981988,0
2005-06-22,41.861,42.264,41.861,42.237,2067001,0
2005-06-23,42.075,42.264,40.586,40.586,1478209,0
2005-06-24,40.476,40.974,39.642,39.96,2635095,0
2005-06-27,39.805,40.415,39.469,39.968,1790105,0
2005-06-28,40.037,40.982,40.037,40.559,1013614,0
2005-06-29,40.595,40.795,40.431,40.666,858596,0
2005-06-30,40.543,41.088,39.984,40.07,1994782,0
2005-07-01,40.123,40.372,39.65,39.805,1208408,0
2005-07-05,39.805,39.857,39.357,39.59,1345515,0
2005-07-06,39.408,39.874,39.382,39.607,1475299,0
2005-07-07,39.177,40.123,38.308,40.053,1865929,0
2005-07-08,40.235,40.82,40.139,40.715,1551238,0
2005-07-11,41.062,41.748,41.062,41.705,1664742,0
2005-07-12,41.507,41.526,40.82,41.327,1411109,0
2005-07-13,41.309,41.526,40.888,41.256,687413,0
2005-07-14,41.256,41.739,41.19,41.2,866970,0
2005-07-15,41.208,41.387,41.094,41.171,762654,0
2005-07-18,41.062,41.345,40.853,41.094,552861,0
2005-07-19,41.274,41.663,41.145,41.291,1232360,0
2005-07-20,41.145,41.936,41.128,41.861,1117580,0
2005-07-21,42.007,42.083,41.369,41.369,899298,0
2005-07-22,41.558,41.981,41.404,41.886,864175,0
2005-07-25,41.791,42.127,41.619,41.679,1083971,0
2005-07-26,41.145,41.455,40.768,40.777,2152128,0
2005-07-27,41.062,41.877,40.957,41.404,1642064,0
2005-07-28,41.791,43.098,41.791,42.98,2140265,0
2005-07-29,43.089,43.346,42.444,42.469,1479252,0
2005-08-01,43.289,43.289,42.488,42.951,1328538,0
2005-08-02,43.035,43.899,43.035,43.862,1629157,0
2005-08-03,43.639,44.466,43.453,44.292,1567290,0
2005-08-04,44.026,44.036,43.58,43.639,1795802,0
2005-08-05,43.527,43.809,43.453,43.58,899067,0
2005-08-08,43.752,43.899,43.47,43.639,777890,0
2005-08-09,43.803,44.078,43.632,44.019,1279691,0
2005-08-10,44.173,44.492,43.37,43.648,1296672,0
2005-08-11,43.76,44.183,43.607,44.183,937561,0
2005-08-12,43.924,44.369,43.899,44.061,1063273,0
2005-08-15,43.948,44.292,43.818,44.138,923253,0
2005-08-16,43.94,44.113,43.397,43.462,1313651,0
2005-08-17,43.306,43.598,42.97,43.37,892904,0
2005-08-18,43.142,43.462,42.927,43.397,904414,0
2005-08-19,43.681,43.699,43.208,43.338,868014,0
2005-08-22,43.511,44.061,43.133,43.315,1087459,0
2005-08-23,42.135,42.78,41.447,42.108,4359613,0
2005-08-24,42.056,42.342,41.739,42.127,2097936,0
2005-08-25,42.135,42.212,41.419,41.919,1886282,0
2005-08-26,41.645,41.868,41.2,41.636,1281436,0
2005-08-29,41.145,41.954,40.974,41.868,1215387,0
2005-08-30,41.593,41.602,40.759,41.1,1641597,0
2005-08-31,41.062,41.533,40.913,41.533,1702654,0
2005-09-01,41.404,41.627,41.19,41.2,1432037,0
2005-09-02,41.017,41.291,40.586,41.19,1193756,0
2005-09-06,41.361,41.748,41.3,41.482,1168400,0
2005-09-07,41.318,41.739,41.318,41.583,956162,0
2005-09-08,41.361,41.654,41.3,41.387,1007567,0
2005-09-09,41.705,42.118,41.361,42.091,782654,0
2005-09-12,42.048,42.451,41.919,42.195,1003845,0
2005-09-13,42.099,42.272,41.654,41.663,1222358,0
2005-09-14,41.404,41.748,41.354,41.541,875109,0
2005-09-15,41.619,41.688,41.2,41.464,940234,0
2005-09-16,41.809,42.091,41.256,41.999,1829527,0
2005-09-19,41.447,41.654,41.128,41.498,1164795,0
2005-09-20,41.748,42.135,41.017,41.035,1368774,0
2005-09-21,40.803,40.888,39.77,39.848,2187946,0
2005-09-22,39.684,39.796,38.97,39.554,4275531,0
2005-09-23,39.59,40.732,39.227,40.347,2090722,0
2005-09-26,40.888,41.137,40.423,40.543,1634505,0
2005-09-27,40.605,40.879,40.559,40.649,1443550,0
2005-09-28,40.511,41.137,40.511,40.974,1691259,0
2005-09-29,40.998,41.474,40.568,41.137,2390300,0
2005-09-30,41.19,41.533,41.069,41.217,1996528,0
2005-10-03,41.533,41.663,41.232,41.327,1325396,0
2005-10-04,41.663,42.46,41.526,41.826,1860694,0
2005-10-05,41.412,41.437,40.449,40.674,3117713,0
2005-10-06,40.586,40.681,39.857,40.029,2428789,0
2005-10-07,40.202,40.844,39.993,40.089,1384241,0
2005-10-10,40.045,40.364,39.874,40.105,1404130,0
2005-10-11,40.029,40.202,39.666,39.898,1560774,0
2005-10-12,39.684,40.183,39.658,39.915,1416337,0
2005-10-13,39.676,40.26,39.573,40.098,1256433,0
2005-10-14,39.728,40.355,39.728,40.011,1247713,0
2005-10-17,39.658,40.501,39.082,40.415,1940825,0
2005-10-18,40.157,40.269,39.968,40.037,1207245,0
2005-10-19,39.813,40.157,39.382,40.148,1551355,0
2005-10-20,39.993,40.759,39.805,39.882,2106542,0
2005-10-21,40.148,40.689,39.915,40.364,1315282,0
2005-10-24,40.595,41.1,40.543,40.932,973960,0
2005-10-25,41.1,41.575,40.431,41.137,1556474,0
2005-10-26,41.1,42.435,41.017,41.772,1563332,0
2005-10-27,41.853,42.083,41.274,41.619,1544143,0
2005-10-28,42.135,42.506,41.809,42.479,1336911,0
2005-10-31,42.661,42.899,42.392,42.488,2140265,0
2005-11-01,42.488,42.539,42.007,42.187,1697069,0
2005-11-02,42.23,42.677,41.91,42.469,1587988,0
2005-11-03,42.419,42.547,41.239,41.387,2435534,0
2005-11-04,41.663,41.817,41.447,41.739,1924774,0
2005-11-07,41.772,41.772,41.208,41.583,1079900,0
2005-11-08,41.482,41.645,41.309,41.507,1009196,0
2005-11-09,41.663,41.721,40.844,41.119,1850346,0
2005-11-10,41.361,42.564,41.248,42.506,1323766,0
2005-11-11,42.564,42.79,42.255,42.762,886971,0
2005-11-14,42.864,42.961,42.367,42.599,867316,0
2005-11-15,42.872,42.989,42.59,42.927,1007567,0
2005-11-16,42.996,43.216,42.744,43.167,1755799,0
2005-11-17,43.208,43.769,43.182,43.769,1713815,0
2005-11-18,44.302,44.604,44.036,44.36,1917215,0
2005-11-21,43.854,44.541,43.803,44.406,1549262,0
2005-11-22,44.406,44.731,44.311,44.647,1380404,0
2005-11-23,44.586,45.428,44.586,44.93,1512863,0
2005-11-25,44.233,45.327,44.155,45.254,459361,0
2005-11-28,45.146,45.445,44.894,45.155,1671138,0
2005-11-29,45.351,45.799,45.245,45.392,1131071,0
2005-11-30,45.428,45.728,44.639,44.714,1541818,0
2005-12-01,45.108,45.97,44.963,45.781,1583105,0
2005-12-02,45.539,45.721,45.238,45.686,1396919,0
2005-12-05,45.318,45.565,44.86,45.49,1867559,0
2005-12-06,45.772,46.297,45.703,46.005,1193287,0
2005-12-07,46.132,46.177,45.09,45.099,1710561,0
2005-12-08,45.36,45.91,45.164,45.384,913370,0
2005-12-09,45.523,45.772,45.309,45.549,874181,0
2005-12-12,45.59,45.91,45.463,45.891,596349,0
2005-12-13,45.817,46.177,45.644,45.987,863480,0
2005-12-14,46.055,46.596,46.021,46.287,1090132,0
2005-12-15,46.254,46.304,45.409,45.608,1802550,0
2005-12-16,45.944,46.013,44.93,45,1555660,0
2005-12-19,44.827,45.327,44.475,44.492,1146188,0
2005-12-20,44.466,45.238,44.466,44.944,916858,0
2005-12-21,45.272,46.072,45.127,45.671,1063273,0
2005-12-22,45.799,46.278,45.745,46.217,925693,0
2005-12-23,46.217,46.66,46.217,46.504,945815,0
2005-12-27,46.451,46.699,46.116,46.159,1331792,0
2005-12-28,46.495,46.596,46.11,46.278,714277,0
2005-12-29,46.416,46.66,46.055,46.064,801497,0
2005-12-30,45.736,45.825,45.507,45.539,776143,0
2006-01-03,45.661,46.35,45.118,46.287,1543449,0
2006-01-04,45.963,46.082,45.686,45.919,1217595,0
2006-01-05,45.919,46.005,45.436,45.79,1233527,0
2006-01-06,46.416,46.778,46.177,46.778,1557637,0
2006-01-09,46.897,46.897,45.799,45.919,1458090,0
2006-01-10,45.49,45.515,44.731,44.886,2211554,0
2006-01-11,44.671,45.09,44.369,44.869,1515070,0
2006-01-12,44.869,45.318,44.647,44.714,1250737,0
2006-01-13,44.922,45.351,44.688,44.714,1215033,0
2006-01-17,44.457,45.05,44.457,45,1170145,0
2006-01-18,44.679,45.309,44.679,45.146,1315976,0
2006-01-19,44.714,46.552,44.714,46.262,1859416,0
2006-01-20,45.963,46.005,44.759,44.827,1849183,0
2006-01-23,44.886,45.523,44.671,45.136,933838,0
2006-01-24,45.428,46.091,45.418,45.927,1559031,0
2006-01-25,43.306,45.572,43.306,44.586,2552295,0
2006-01-26,45.23,45.549,45.031,45.031,2197018,0
2006-01-27,45.016,45.36,44.596,45.09,2679404,0
2006-01-30,45.04,45.418,44.759,44.808,1528560,0
2006-01-31,44.982,45.6,44.938,45.299,1554495,0
2006-02-01,45.016,45.661,44.913,45.463,2091537,0
2006-02-02,45.155,45.299,43.992,44.532,1822206,0
2006-02-03,44.113,44.448,43.809,43.899,2217021,0
2006-02-06,44.07,44.775,43.982,44.663,2139685,0
2006-02-07,44.93,45.245,43.809,43.828,1661952,0
2006-02-08,43.899,44.199,43.699,43.809,1779990,0
2006-02-09,43.916,44.766,43.899,43.966,1376333,0
2006-02-10,44.078,44.406,43.552,44.292,1197705,0
2006-02-13,44.07,44.241,43.727,44.019,1318536,0
2006-02-14,44.199,45.891,44.138,45.644,2046998,0
2006-02-15,45.445,45.954,45.173,45.745,1798364,0
2006-02-16,45.745,45.987,45.367,45.987,1460530,0
2006-02-17,45.987,46.606,45.79,46.442,1273880,0
2006-02-21,46.642,46.761,46.021,46.116,1263761,0
2006-02-22,46.692,47.286,46.451,47.037,2525663,0
2006-02-23,46.761,47.166,46.399,47.076,1409594,0
2006-02-24,47.003,47.019,46.332,46.57,1219798,0
2006-02-27,46.692,48.103,46.668,47.5,1953032,0
2006-02-28,47.208,47.286,46.391,46.416,1985362,0
2006-03-01,46.634,47.336,46.537,47.166,976634,0
2006-03-02,46.906,47.2,46.642,47.037,1203056,0
2006-03-03,46.642,47.699,46.596,47.15,1167937,0
2006-03-06,47.233,47.295,46.195,46.66,1101648,0
2006-03-07,46.787,47.223,46.521,46.813,1089206,0
2006-03-08,47.166,47.38,45.833,46.391,1800574,0
2006-03-09,46.217,46.924,45.963,45.963,953143,0
2006-03-10,46.651,47.561,46.545,47.345,1849881,0
2006-03-13,47.638,47.853,47.259,47.432,1423318,0
2006-03-14,47.579,48.532,47.544,48.368,1423435,0
2006-03-15,48.585,49.223,48.112,48.25,2434605,0
2006-03-16,55.033,55.033,48.413,48.704,1067458,0
2006-03-17,48.943,49.082,48.514,48.869,1552172,0
2006-03-20,48.713,49.082,48.284,48.669,1106066,0
2006-03-21,49.015,49.392,48.284,48.368,1919309,0
2006-03-22,48.17,48.887,48.067,48.816,874644,0
2006-03-23,48.585,48.585,48.033,48.309,1251203,0
2006-03-24,48.024,48.112,47.518,48.067,1900583,0
2006-03-27,47.983,48.024,47.25,47.611,1566012,0
2006-03-28,47.725,47.844,47.215,47.38,958955,0
2006-03-29,47.38,48.153,47.268,48.043,1303535,0
2006-03-30,47.466,47.844,47.123,47.424,1677651,0
2006-03-31,47.259,47.709,47.15,47.424,1340400,0
2006-04-03,47.767,47.998,47.183,47.278,1270852,0
2006-04-04,47.466,47.466,46.95,47.398,1588803,0
2006-04-05,47.295,48.094,47.053,47.921,1595782,0
2006-04-06,47.749,47.905,47.305,47.81,1003729,0
2006-04-07,47.897,48.137,46.995,47.295,959537,0
2006-04-10,47.466,47.475,46.668,47.076,784167,0
2006-04-11,47.295,47.38,46.57,46.906,2502753,0
2006-04-12,46.734,46.924,46.461,46.596,1476464,0
2006-04-13,46.382,46.606,46.21,46.513,1671716,0
2006-04-17,46.005,46.313,45.799,46.227,1321677,0
2006-04-18,46.35,47.586,46.332,47.526,1328304,0
2006-04-19,47.166,47.835,47.166,47.388,1147818,0
2006-04-20,47.25,48.043,47.183,47.544,956050,0
2006-04-21,47.879,47.983,47.406,47.586,742183,0
2006-04-24,47.518,47.518,46.977,47.353,755444,0
2006-04-25,47.353,47.45,46.562,46.906,1293533,0
2006-04-26,47.553,48.756,47.223,48.342,2620675,0
2006-04-27,47.742,48.912,47.742,48.342,1688813,0
2006-04-28,48.413,48.653,47.957,48.267,1693933,0
2006-05-01,48.456,48.456,47.424,47.604,1866978,0
2006-05-02,47.888,47.897,47.553,47.638,1423664,0
2006-05-03,47.68,47.913,47.424,47.638,1954314,0
2006-05-04,47.553,48.232,47.508,47.998,1074319,0
2006-05-05,48.36,48.85,47.983,48.741,1082926,0
2006-05-08,48.456,48.806,48.276,48.514,1378897,0
2006-05-09,48.626,48.797,48.153,48.797,972677,0
2006-05-10,48.325,48.523,47.68,48.153,2782090,0
2006-05-11,48.713,49.547,48.309,49.1,3195282,0
2006-05-12,48.713,48.756,47.518,47.784,2787672,0
2006-05-15,47.784,48.481,47.604,48.153,2115144,0
2006-05-16,48.267,48.431,47.305,47.5,1665090,0
2006-05-17,47.295,47.345,46.14,46.752,1980480,0
2006-05-18,46.865,47.278,46.35,46.406,1316093,0
2006-05-19,46.537,47.233,46.513,46.889,1831159,0
2006-05-22,46.521,46.668,45.392,46.013,2337614,0
2006-05-23,46.416,47.053,45.97,45.97,1475531,0
2006-05-24,45.617,46.461,45.351,45.825,2068975,0
2006-05-25,46.005,46.262,45.817,46.091,1234340,0
2006-05-26,46.11,46.382,45.781,46.254,1624272,0
2006-05-30,45.79,45.825,45.155,45.164,1404244,0
2006-05-31,45.272,45.978,45.197,45.318,1643805,0
2006-06-01,45.384,47.123,45.254,47.076,2474610,0
2006-06-02,48.067,48.325,47.305,47.595,2937574,0
2006-06-05,47.208,47.586,46.399,46.451,1819063,0
2006-06-06,46.734,46.924,45.532,46.168,2374246,0
2006-06-07,46.101,46.15,45.436,45.703,2739645,0
2006-06-08,45.703,45.763,44.096,45.472,2430997,0
2006-06-09,45.344,45.799,44.793,45.318,2878379,0
2006-06-12,45.627,45.695,44.507,44.507,1315396,0
2006-06-13,44.328,44.55,43.795,43.957,2254116,0
2006-06-14,43.708,44.475,43.656,44.423,2087237,0
2006-06-15,44.568,45.883,44.541,45.763,2594975,0
2006-06-16,45.686,45.79,45.099,45.392,2363320,0
2006-06-19,45.445,45.463,44.199,44.457,1253643,0
2006-06-20,44.457,44.457,43.933,44.001,1933611,0
2006-06-21,43.786,44.423,43.648,44.337,3513809,0
2006-06-22,44.207,44.516,43.854,44.369,1507743,0
2006-06-23,44.369,45.272,44.113,45.068,1737775,0
2006-06-26,44.944,45.263,44.714,45.084,1067225,0
2006-06-27,45.05,45.146,44.466,44.5,1634041,0
2006-06-28,44.714,44.894,44.5,44.688,1504721,0
2006-06-29,45.23,46.488,44.973,46.391,2574972,0
2006-06-30,46.451,46.668,46.35,46.432,1610434,0
2006-07-03,46.552,46.787,46.479,46.709,662873,0
2006-07-05,46.35,47.183,45.978,46.986,1967337,0
2006-07-06,46.995,47.215,46.504,47.062,1322372,0
2006-07-07,47.037,47.15,46.236,46.545,952326,0
2006-07-10,46.642,47.158,46.451,46.84,896390,0
2006-07-11,46.668,47.123,46.537,47.019,925230,0
2006-07-12,47.053,47.526,46.651,46.651,1382730,0
2006-07-13,46.304,46.358,45.351,45.428,1242015,0
2006-07-14,45.23,45.523,44.369,44.869,1222246,0
2006-07-17,44.775,45.18,44.663,44.963,855917,0
2006-07-18,45.238,45.557,44.75,45.445,1319351,0
2006-07-19,45.523,46.651,45.445,46.53,1479717,0
2006-07-20,46.521,46.84,45.318,45.36,1225037,0
2006-07-21,45.671,45.671,44.629,44.679,1617878,0
2006-07-24,44.75,45.377,44.541,45.108,1969199,0
2006-07-25,44.938,46.15,44.75,45.695,1967223,0
2006-07-26,47.133,48.566,46.959,47.767,3304946,0
2006-07-27,47.672,47.888,46.406,46.752,2435305,0
2006-07-28,46.651,47.104,46.091,46.823,2090029,0
2006-07-31,46.35,47.398,46.227,47.158,1565313,0
2006-08-01,46.906,47.133,46.399,46.58,1039436,0
2006-08-02,46.752,47.939,46.651,47.33,1272483,0
2006-08-03,46.734,47.949,46.734,47.879,1367613,0
2006-08-04,47.921,48.438,46.995,47.45,1451575,0
2006-08-07,47.45,47.508,46.53,47.028,1391683,0
2006-08-08,47.362,47.432,46.848,46.959,1668579,0
2006-08-09,47.458,47.5,46.521,46.624,911623,0
2006-08-10,46.323,46.692,45.671,45.996,1703119,0
2006-08-11,45.808,46.651,45.745,45.978,1566123,0
2006-08-14,45.291,46.77,45.291,46.332,1428901,0
2006-08-15,46.95,47.208,46.77,47.053,1345170,0
2006-08-16,47.286,47.828,47.233,47.828,1519027,0
2006-08-17,47.853,48.317,47.767,48.188,1587523,0
2006-08-18,48.299,48.514,47.801,48.334,1498676,0
2006-08-21,48.153,48.669,48.137,48.505,1278648,0
2006-08-22,48.532,48.765,48.447,48.704,2030951,0
2006-08-23,48.669,49.616,48.496,49.384,2764762,0
2006-08-24,49.358,49.444,48.842,49.23,1647182,0
2006-08-25,49.057,49.332,48.422,48.551,1204222,0
2006-08-28,48.541,49.1,48.438,48.943,1259457,0
2006-08-29,48.969,49.23,48.447,49.082,976634,0
2006-08-30,49.223,49.332,48.686,48.869,1291440,0
2006-08-31,48.912,49.607,48.749,49.368,1144794,0
2006-09-01,49.358,50.485,49.23,49.787,1241669,0
2006-09-05,49.547,49.693,49.235,49.478,828127,0
2006-09-06,49.262,49.624,49.124,49.332,1080134,0
2006-09-07,49.143,49.179,48.559,48.618,813822,0
2006-09-08,49.376,49.376,48.438,48.912,968378,0
2006-09-11,49.616,49.616,47.68,48.17,1369007,0
2006-09-12,48.387,49.1,48.214,48.943,1109208,0
2006-09-13,48.797,49.262,48.723,48.996,964773,0
2006-09-14,48.686,49.332,48.686,49.075,778467,0
2006-09-15,49.358,50.038,49.324,49.856,2353780,0
2006-09-18,49.916,49.916,49.107,49.702,1142351,0
2006-09-19,49.616,49.78,49.478,49.607,1621131,0
2006-09-20,49.822,50.992,49.711,50.649,2306448,0
2006-09-21,50.734,50.811,50.063,50.346,2550899,0
2006-09-22,50.492,51.103,50.133,50.681,1727889,0
2006-09-25,50.133,50.708,49.718,50.433,3043051,0
2006-09-26,50.725,51.673,50.63,51.542,1973618,0
2006-09-27,51.317,51.447,50.931,51.361,1401220,0
2006-09-28,51.37,51.551,51.078,51.267,1817433,0
2006-09-29,51.334,51.379,50.804,50.87,814868,0
2006-10-02,50.768,51.026,50.451,50.681,1012103,0
2006-10-03,50.819,51.243,50.287,51.078,1180614,0
2006-10-04,50.992,51.31,50.734,51.148,1136884,0
2006-10-05,51.001,51.205,50.623,50.863,2241673,0
2006-10-06,50.526,50.7,49.133,49.916,3573119,0
2006-10-09,49.873,50.19,49.574,50.088,1916050,0
2006-10-10,50.235,50.315,49.684,50.315,1234686,0
2006-10-11,50.133,50.287,49.754,50.124,1320634,0
2006-10-12,50.388,50.819,50.321,50.786,914065,0
2006-10-13,50.656,50.992,50.133,50.388,1064900,0
2006-10-16,50.561,51.37,50.476,51.233,804055,0
2006-10-17,50.476,51.078,50.441,50.614,1006405,0
2006-10-18,51.026,51.37,50.804,51.051,1170728,0
2006-10-19,50.923,51.464,50.87,51.361,952326,0
2006-10-20,51.499,51.499,50.649,51.051,975936,0
2006-10-23,50.691,51.361,50.691,51.294,805100,0
2006-10-24,51.034,51.361,50.649,51.164,1413664,0
2006-10-25,50.306,51.912,50.142,51.173,1330512,0
2006-10-26,51.251,51.714,50.672,51.619,1381799,0
2006-10-27,51.164,51.534,50.476,50.863,1481694,0
2006-10-30,51.008,52.178,50.836,52.118,1401804,0
2006-10-31,52.04,52.076,51.594,51.809,1475997,0
2006-11-01,52.024,52.926,51.74,52.503,1712886,0
2006-11-02,52.239,53.159,52.222,53.056,2564040,0
2006-11-03,53.184,53.547,52.358,52.479,1581360,0
2006-11-06,52.6,52.764,52.195,52.35,1568681,0
2006-11-07,52.454,52.806,52.204,52.755,2146428,0
2006-11-08,52.667,53.175,52.6,52.926,2340987,0
2006-11-09,52.893,52.977,52.503,52.712,2888151,0
2006-11-10,52.907,53.107,52.609,53.107,1952103,0
2006-11-13,53.107,53.846,53.03,53.786,1830344,0
2006-11-14,53.657,53.959,53.064,53.916,2056416,0
2006-11-15,53.786,54.337,53.702,54.122,1945824,0
2006-11-16,54.337,54.518,54.156,54.345,2170386,0
2006-11-17,54.034,54.775,53.992,54.379,1844764,0
2006-11-20,54.207,54.448,53.916,54.044,1128626,0
2006-11-21,54.002,54.234,53.897,53.975,1199917,0
2006-11-22,54.105,54.766,54.061,54.509,731952,0
2006-11-24,53.984,54.741,53.984,54.637,732067,0
2006-11-27,54.422,54.432,53.32,53.376,1294000,0
2006-11-28,53.338,54.002,53.159,53.483,1227126,0
2006-11-29,53.574,53.924,53.366,53.863,621357,0
2006-11-30,53.596,54.088,53.596,53.657,1744751,0
2006-12-01,53.702,53.803,53.202,53.657,1326210,0
2006-12-04,53.566,54.406,53.566,54.088,1749286,0
2006-12-05,53.916,54.061,53.581,53.675,1167469,0
2006-12-06,53.502,53.622,52.996,53.211,1421223,0
2006-12-07,53.483,53.675,53.245,53.428,803240,0
2006-12-08,53.296,53.693,53.184,53.483,1202357,0
2006-12-11,53.675,53.693,53.123,53.254,1147353,0
2006-12-12,53.013,53.123,52.592,52.996,1279926,0
2006-12-13,53.521,53.521,52.961,53.141,859410,0
2006-12-14,53.228,53.596,53.056,53.529,1070250,0
2006-12-15,53.538,53.719,53.22,53.502,1823830,0
2006-12-18,53.657,53.657,53.22,53.271,764980,0
2006-12-19,53.167,53.719,52.813,53.228,1213520,0
2006-12-20,53.184,53.829,53.123,53.347,1280626,0
2006-12-21,53.022,53.098,50.315,51.344,5563946,0
2006-12-22,51.078,51.334,50.51,50.623,2605905,0
2006-12-26,50.777,51.594,50.517,51.447,1257831,0
2006-12-27,51.627,51.843,51.405,51.61,1098624,0
2006-12-28,51.334,51.61,51.112,51.37,1136072,0
2006-12-29,51.334,51.334,50.811,51.016,891972,0
2007-01-03,51.13,51.894,50.896,51.405,2284469,0
2007-01-04,51.405,51.472,50.46,50.605,2754763,0
2007-01-05,50.346,50.992,50.15,50.725,3630918,0
2007-01-08,50.725,51.034,49.849,50.966,1997806,0
2007-01-09,51.251,51.722,50.888,51.508,2743482,0
2007-01-10,51.179,51.902,50.863,51.783,1484721,0
2007-01-11,51.921,52.6,51.756,52.503,1667181,0
2007-01-12,52.23,53.038,51.765,52.943,1897098,0
2007-01-16,53.228,53.271,52.806,52.877,1095832,0
2007-01-17,52.877,53.22,52.512,53.013,1278648,0
2007-01-18,53.287,53.4,52.877,53.278,1472742,0
2007-01-19,53.4,53.456,52.822,53.056,1658346,0
2007-01-22,52.84,53.047,52.649,52.822,1681022,0
2007-01-23,52.667,53.456,52.667,53.236,2085023,0
2007-01-24,52.703,54.328,52.703,52.772,2412163,0
2007-01-25,54.13,54.276,53.193,53.566,2082585,0
2007-01-26,53.638,53.872,53.141,53.613,1500306,0
2007-01-29,53.502,54.174,52.943,53.529,1931637,0
2007-01-30,53.613,53.719,53.366,53.638,1196890,0
2007-01-31,53.589,54.473,53.418,54.225,1889884,0
2007-02-01,54.207,55.205,53.975,54.604,1672532,0
2007-02-02,54.75,54.826,54.018,54.37,1241669,0
2007-02-05,54.294,54.509,54.097,54.26,1146538,0
2007-02-06,54.345,54.526,54.088,54.286,1658463,0
2007-02-07,54.422,54.732,54.345,54.518,1094902,0
2007-02-08,54.492,54.568,53.872,53.975,1639158,0
2007-02-09,54.174,55.033,54.061,54.715,2536942,0
2007-02-12,54.715,55.112,54.594,54.75,1188213,0
2007-02-13,54.594,55.286,54.526,55.086,1441786,0
2007-02-14,55.168,55.456,54.913,55.059,1630111,0
2007-02-15,54.853,55.104,54.689,54.947,1438318,0
2007-02-16,54.783,55.456,54.672,55.268,1228060,0
2007-02-20,55.121,55.799,54.725,55.749,1306559,0
2007-02-21,55.549,55.739,55.293,55.659,1043850,0
2007-02-22,55.332,55.626,54.98,55.404,1374240,0
2007-02-23,55.449,55.833,55.153,55.659,1420173,0
2007-02-26,55.876,55.894,55.129,55.24,1535975,0
2007-02-27,54.8,54.947,51.791,52.858,3635917,0
2007-02-28,52.667,54.432,52.333,53.047,3448451,0
2007-03-01,51.996,53.338,51.749,52.729,3720746,0
2007-03-02,52.436,52.764,51.938,52.076,2044093,0
2007-03-05,51.61,52.454,51.422,51.594,1970018,0
2007-03-06,51.765,52.641,51.654,52.393,2320521,0
2007-03-07,51.996,52.35,51.294,51.317,2300403,0
2007-03-08,51.809,52.738,51.619,52.428,2663123,0
2007-03-09,52.806,53.056,52.333,52.789,1328423,0
2007-03-12,52.72,53.167,52.667,52.884,1028151,0
2007-03-13,52.496,52.84,51.61,51.646,1666485,0
2007-03-14,51.835,52.309,51.087,52.256,2504963,0
2007-03-15,52.265,53.175,52.256,52.635,1102113,0
2007-03-16,52.649,52.755,51.74,52.093,1811737,0
2007-03-19,52.488,52.996,52.383,52.952,996051,0
2007-03-20,54.002,54.181,53.622,54.181,1856745,0
2007-03-21,54.198,54.947,53.736,54.862,1298114,0
2007-03-22,54.989,55.015,54.302,54.766,915929,0
2007-03-23,54.818,55.187,54.645,55.094,983031,0
2007-03-26,55.094,55.449,54.26,55.423,1336331,0
2007-03-27,55.033,55.222,54.492,54.834,1233292,0
2007-03-28,54.473,54.655,53.795,54.034,1499603,0
2007-03-29,54.422,54.637,53.483,54.105,1425757,0
2007-03-30,54.216,54.715,53.529,54.138,1155609,0
2007-04-02,54.147,54.302,53.604,54.138,1490303,0
2007-04-03,54.473,54.818,54.13,54.448,920348,0
2007-04-04,54.594,54.75,54.397,54.509,755537,0
2007-04-05,54.553,54.699,54.388,54.586,957096,0
2007-04-09,54.818,54.904,54.397,54.792,766839,0
2007-04-10,54.904,54.963,54.276,54.37,1267017,0
2007-04-11,54.311,54.473,53.778,53.907,1348463,0
2007-04-12,54.621,54.621,53.786,54.457,1080776,0
2007-04-13,54.354,54.68,54.018,54.294,1178168,0
2007-04-16,54.457,55.168,54.457,55.008,1036874,0
2007-04-17,54.826,55.315,54.473,54.921,1616129,0
2007-04-18,55.668,55.668,54.561,54.889,849176,0
2007-04-19,54.26,54.947,54.26,54.708,1390332,0
2007-04-20,55.286,55.368,54.853,54.998,2252289,0
2007-04-23,55.178,55.464,54.989,55.297,1454601,0
2007-04-24,55.469,55.668,55.078,55.549,1849677,0
2007-04-25,55.894,56.736,55.876,56.701,1765871,0
2007-04-26,57.354,57.397,56.107,56.926,1882288,0
2007-04-27,56.469,56.624,55.919,56.443,1295308,0
2007-04-30,56.521,56.521,55.414,55.504,1342735,0
2007-05-01,56.262,56.262,55.008,55.901,2148551,0
2007-05-02,55.376,57.226,55.376,56.969,2384466,0
2007-05-03,56.969,57.381,56.556,56.796,1907213,0
2007-05-04,57.099,57.141,56.633,56.993,1473145,0
2007-05-07,57.415,57.614,56.943,57.108,947253,0
2007-05-08,56.917,57.099,56.617,56.926,1341912,0
2007-05-09,57.164,57.742,56.926,57.742,1752498,0
2007-05-10,57.354,57.52,56.872,56.872,2270510,0
2007-05-11,57.045,57.502,56.71,56.935,1345283,0
2007-05-14,56.872,57.312,56.143,56.624,1891061,0
2007-05-15,56.838,57.56,56.684,57.397,1812898,0
2007-05-16,57.527,58.282,57.286,58.215,2429021,0
2007-05-17,58.051,59.007,57.827,58.755,2660680,0
2007-05-18,59.109,59.763,59.03,59.512,2816975,0
2007-05-21,59.257,59.496,58.989,59.265,2084136,0
2007-05-22,59.367,59.9,59.109,59.651,1515884,0
2007-05-23,59.651,60.105,59.358,59.504,1540255,0
2007-05-24,59.763,59.926,58.49,58.671,2729368,0
2007-05-25,58.663,59.288,58.276,59.194,1210324,0
2007-05-29,58.869,59.049,58.154,58.292,1972742,0
2007-05-30,57.794,58.714,57.502,58.636,1870698,0
2007-05-31,58.861,59.265,58.465,58.551,1922565,0
2007-06-01,58.645,59.332,58.617,59.297,1704397,0
2007-06-04,59.074,59.686,59.03,59.633,1385498,0
2007-06-05,59.377,60.063,58.861,59.918,2654339,0
2007-06-06,59.676,59.873,59.42,59.549,2742738,0
2007-06-07,59.496,59.918,58.884,58.884,2747089,0
2007-06-08,58.567,59.763,58.534,59.719,2689637,0
2007-06-11,59.23,59.918,59.194,59.66,1432620,0
2007-06-12,59.194,59.892,59.074,59.128,1855343,0
2007-06-13,59.34,61.018,59.213,61.018,2627116,0
2007-06-14,61.018,61.602,60.864,61.009,1801501,0
2007-06-15,61.354,62.204,61.294,61.878,2442048,0
2007-06-18,61.922,62.454,61.878,62.126,1960242,0
2007-06-19,62.126,62.764,61.938,62.601,1656837,0
2007-06-20,62.755,63.477,62.635,62.72,2456882,0
2007-06-21,62.461,63.786,62.242,63.459,2261211,0
2007-06-22,63.261,63.866,63.02,63.116,2069793,0
2007-06-25,63.074,63.415,62.316,62.487,2057048,0
2007-06-26,62.883,63.45,62.051,62.051,3051193,0
2007-06-27,61.656,62.214,61.079,62.084,2550002,0
2007-06-28,63.433,63.433,61.93,62.042,1946638,0
2007-06-29,62.307,62.832,61.612,61.903,2669287,0
2007-07-02,62.101,63.287,62.084,62.694,1780338,0
2007-07-03,63.116,63.211,62.72,62.883,859759,0
2007-07-05,62.618,63.204,62.618,62.902,1413779,0
2007-07-06,62.995,63.195,62.601,63.09,1178240,0
2007-07-09,63.296,63.581,62.902,63.277,1115768,0
2007-07-10,62.945,63.046,62.368,62.438,1711424,0
2007-07-11,62.593,63.719,62.593,63.632,2004088,0
2007-07-12,64.337,65.154,63.632,65.154,1920352,0
2007-07-13,65.264,65.714,64.692,65.499,1244200,0
2007-07-16,65.264,66.099,64.992,65.154,1666561,0
2007-07-17,65.524,66.179,65.127,65.225,2019901,0
2007-07-18,64.819,66.566,64.819,66.006,2679752,0
2007-07-19,66.082,67.457,66.049,67.302,2188529,0
2007-07-20,67.227,67.389,65.558,66.856,4127281,0
2007-07-23,66.967,67.503,66.856,66.985,2754874,0
2007-07-24,66.306,67.727,66.143,66.375,3937891,0
2007-07-25,66.951,67.302,64.158,65.704,4341788,0
2007-07-26,65.264,67.202,64.527,65.876,5292815,0
2007-07-27,66.025,66.703,64.456,64.456,4757353,0
2007-07-30,65,66.566,64.141,66.418,2966487,0
2007-07-31,67.244,67.244,65.756,65.886,2543281,0
2007-08-01,66.066,66.838,65.085,66.675,3504233,0
2007-08-02,66.015,66.665,64.593,65.516,3967003,0
2007-08-03,65.722,66.025,64.492,64.717,3825127,0
2007-08-06,65.362,66.821,64.2,66.821,2887190,0
2007-08-07,66.512,68.336,66.151,67.784,3149230,0
2007-08-08,68.275,69.831,67.727,69.172,3004211,0
2007-08-09,67.846,69.738,67.555,68.775,3918395,0
2007-08-10,68.361,70.081,67.073,69.025,3790821,0
2007-08-13,69.025,69.272,66.314,66.787,3442754,0
2007-08-14,66.512,67.089,64.578,64.965,2748365,0
2007-08-15,64.586,64.888,61.199,61.483,5226414,0
2007-08-16,61.172,61.172,58.561,59.847,5979462,0
2007-08-17,62.257,63.735,59.469,62.514,4067832,0
2007-08-20,63.229,63.84,61.758,63.505,1900702,0
2007-08-21,63.433,64.578,63.038,64.277,2062466,0
2007-08-22,65,66.402,64.569,65.722,2176433,0
2007-08-23,65.868,66.289,64.038,64.656,2034439,0
2007-08-24,64.656,65.464,64.294,65.362,1209683,0
2007-08-27,65.299,65.919,64.974,65.127,1341332,0
2007-08-28,64.612,65.043,63.588,63.667,1471582,0
2007-08-29,63.874,64.646,63.358,64.56,1421223,0
2007-08-30,63.882,64.621,63.694,64.304,1567634,0
2007-08-31,64.692,65.783,64.501,65.061,1232593,0
2007-09-04,65.118,65.686,64.593,65.017,1870931,0
2007-09-05,64.259,64.692,63.702,64.191,1855233,0
2007-09-06,63.915,65.216,63.915,64.802,1073269,0
2007-09-07,63.735,63.923,62.566,62.755,2375762,0
2007-09-10,63.236,63.496,62.126,62.987,1378080,0
2007-09-11,63.323,63.803,62.883,63.71,1255274,0
2007-09-12,63.433,63.95,62.858,63.261,1611128,0
2007-09-13,63.563,64.225,63.468,63.821,1111194,0
2007-09-14,63.623,64.586,63.487,64.329,1418783,0
2007-09-17,64.329,65.318,64.061,64.665,1523911,0
2007-09-18,65.136,68.507,64.578,68.507,2547295,0
2007-09-19,68.819,70.511,68.656,69.025,2670566,0
2007-09-20,69.135,69.135,68.208,68.611,1487975,0
2007-09-21,69.479,70.235,68.611,69.403,2198297,0
2007-09-24,69.403,70.511,68.982,69.375,1509066,0
2007-09-25,68.828,69.489,68.567,68.964,1910702,0
2007-09-26,69.343,71.596,69.255,71.473,2630679,0
2007-09-27,71.388,72.23,71.045,71.645,1687841,0
2007-09-28,71.999,72.342,71.379,72.027,1877790,0
2007-10-01,71.937,72.584,71.645,72.299,1404770,0
2007-10-02,72.197,72.438,69.816,70.77,2148755,0
2007-10-03,70.382,70.539,68.912,69.403,2070724,0
2007-10-04,69.703,70.254,68.868,70.135,1214220,0
2007-10-05,70.521,71.725,70.521,71.466,1527284,0
2007-10-08,71.209,71.653,71.045,71.371,643333,0
2007-10-09,71.707,73.082,71.587,73.082,1456926,0
2007-10-10,73.09,73.435,71.473,71.937,1305485,0
2007-10-11,72.747,73.521,71.337,71.612,1809643,0
2007-10-12,71.928,72.342,71.653,71.863,1258062,0
2007-10-15,72.256,72.73,70.356,70.725,1797433,0
2007-10-16,70.615,70.812,69.082,69.539,1879913,0
2007-10-17,70.554,70.983,69.272,69.9,1585081,0
2007-10-18,69.72,71.579,69.72,71.407,1338539,0
2007-10-19,71.155,71.534,70.184,70.443,2286913,0
2007-10-22,69.336,70.468,69.153,70.244,2028790,0
2007-10-23,70.965,71.415,70.375,71.388,1861742,0
2007-10-24,72.937,74.673,71.028,74.612,3186587,0
2007-10-25,73.09,73.684,72.248,73.117,2621608,0
2007-10-26,73.935,75.687,73.391,74.346,1447855,0
2007-10-29,74.294,75.205,73.807,74.01,1362727,0
2007-10-30,73.872,74.01,71.937,72.109,1559107,0
2007-10-31,72.66,73.658,71.751,73.503,2381511,0
2007-11-01,72.66,73.315,71.571,71.717,1617988,0
2007-11-02,72.274,73.254,70.77,73.117,1866798,0
2007-11-05,72.919,73.521,71.896,73.014,1329507,0
2007-11-06,73.073,75.173,73.014,75.173,1333450,0
2007-11-07,73.908,74.536,72.24,72.411,2304501,0
2007-11-08,72.764,74.337,71.259,74.044,2311585,0
2007-11-09,72.892,73.435,71.371,71.371,2508574,0
2007-11-12,70.855,71.798,69.497,69.574,2428270,0
2007-11-13,70.02,70.686,69.221,70.579,2917590,0
2007-11-14,70.974,72.222,70.838,71.139,1658229,0
2007-11-15,71.002,72.027,69.738,70.272,1802546,0
2007-11-16,70.89,71.596,69.712,70.864,2283463,0
2007-11-19,70.554,70.855,67.892,68.127,2501153,0
2007-11-20,68.103,69.987,68.028,69.358,1824550,0
2007-11-21,68.656,69.462,68.019,68.181,1614118,0
2007-11-23,69.05,69.566,68.25,69.367,531253,0
2007-11-26,69.436,71.062,67.837,68.045,1895238,0
2007-11-27,68.257,69.317,67.44,67.947,2490394,0
2007-11-28,68.327,72.085,68.327,71.963,2243010,0
2007-11-29,71.872,73.486,71.612,72.885,1975338,0
2007-11-30,73.608,74.217,72.42,73.417,2981314,0
2007-12-03,72.497,73.753,71.981,72.446,1891076,0
2007-12-04,72.274,73.581,71.937,73.194,2027809,0
2007-12-05,73.727,74.362,73.161,74.19,1984331,0
2007-12-06,74.166,75.268,73.178,75.258,1932057,0
2007-12-07,75.249,75.627,74.767,75.285,1211545,0
2007-12-10,75.644,76.987,75.086,76.876,1503501,0
2007-12-11,74.569,75.883,73.745,73.771,3043363,0
2007-12-12,75.532,76.427,74.467,75.268,3006190,0
2007-12-13,74.749,77.194,74.362,76.959,2626756,0
2007-12-14,76.383,76.479,75.523,75.705,2216425,0
2007-12-17,75.523,75.9,73.977,74.091,2093814,0
2007-12-18,75.068,76.229,74.501,75.955,2677803,0
2007-12-19,76.21,76.539,75.268,75.268,1692715,0
2007-12-20,75.965,76.229,74.294,76.178,1692186,0
2007-12-21,77.012,78.75,76.754,78.525,2775096,0
2007-12-24,79.213,79.213,77.966,78.877,504269,0
2007-12-26,78.594,79.102,77.879,78.896,683311,0
2007-12-27,78.68,78.896,77.632,77.847,1135621,0
2007-12-28,78.483,79.06,77.847,77.847,1847554,0
2007-12-31,77.743,78.148,76.119,76.281,1274653,0
2008-01-02,76.083,76.229,74.812,75.44,2328430,0
2008-01-03,75.764,76.693,75.516,76.092,1508702,0
2008-01-04,75.523,76.056,74.044,74.081,2676124,0
2008-01-07,74.673,75.13,72.404,73.962,2654528,0
2008-01-08,74.181,75.928,73.591,73.781,2634254,0
2008-01-09,74.922,76.015,72.868,75.163,3900240,0
2008-01-10,74.87,75.654,74.181,74.828,2867454,0
2008-01-11,74.287,75.086,73.771,74.207,2245336,0
2008-01-14,74.657,76.866,74.518,76.564,2347993,0
2008-01-15,75.456,76.506,73.341,73.736,2787406,0
2008-01-16,73.178,73.478,69.703,70.116,5176594,0
2008-01-17,70.193,71.319,66.332,66.539,4931696,0
2008-01-18,66.665,68.388,65.944,67.937,4298048,0
2008-01-22,64.07,67.244,63.046,66.394,5022808,0
2008-01-23,64.492,65.628,60.159,64.456,6734382,0
2008-01-24,64.511,68.164,64.321,66.787,6049387,0
2008-01-25,68.053,69.522,67.407,68.982,4771581,0
2008-01-28,68.43,70.175,67.519,69.953,3564152,0
2008-01-29,70.433,70.89,69.1,69.462,2812117,0
2008-01-30,69.298,71.808,68.972,69.453,3099015,0
2008-01-31,69.008,70.235,67.32,69.393,3591672,0
2008-02-01,69.729,72.266,69.729,71.863,2755325,0
2008-02-04,71.88,72.155,69.918,70.28,2493342,0
2008-02-05,69.188,69.787,68.094,68.19,2650149,0
2008-02-06,68.327,69.326,67.261,67.425,2456517,0
2008-02-07,67.073,69.9,67.073,69.172,2890699,0
2008-02-08,68.557,69.246,67.683,68.37,2644036,0
2008-02-11,68.224,69.944,68.019,69.703,1502082,0
2008-02-12,69.797,71.906,69.779,70.812,2753730,0
2008-02-13,71.354,72.213,70.304,71.13,1960001,0
2008-02-14,71.293,71.751,70.09,70.321,1412764,0
2008-02-15,70.02,70.151,68.403,69.944,1923223,0
2008-02-19,70.605,71.783,69.634,70.029,1931814,0
2008-02-20,69.289,71.963,69.091,71.661,3064107,0
2008-02-21,71.774,72.051,69.831,70.244,2787927,0
2008-02-22,70.494,70.974,69.445,70.907,1409498,0
2008-02-25,70.812,72.23,70.193,72.23,2282603,0
2008-02-26,71.622,72.696,70.778,72.136,2125595,0
2008-02-27,71.845,72.833,71.379,72.428,1711901,0
2008-02-28,71.853,72.018,70.83,71.148,1619868,0
2008-02-29,70.391,71.164,68.748,69.033,1966709,0
2008-03-03,68.81,69.626,68.127,69.608,2951828,0
2008-03-04,69.016,69.514,67.44,68.647,3122753,0
2008-03-05,68.232,71.155,68.232,70.717,3047340,0
2008-03-06,70.511,71.49,69.72,71.062,3261602,0
2008-03-07,70.64,70.743,67.425,68.019,3909648,0
2008-03-10,69.601,69.601,66.52,66.847,3356548,0
2008-03-11,68.216,71.68,68.127,71.596,3027053,0
2008-03-12,71.612,72.222,70.648,70.924,1909841,0
2008-03-13,70.09,72.222,69.489,71.68,2830306,0
2008-03-14,72.342,72.36,68.999,71.13,3062023,0
2008-03-17,71.423,72.009,68.964,71.139,2901816,0
2008-03-18,72.058,74.485,71.407,74.27,2900309,0
2008-03-19,75.139,75.791,71.097,71.097,3591632,0
2008-03-20,70.743,71.627,69.343,70.272,4125038,0
2008-03-24,70.417,74.467,70.417,72.997,2051858,0
2008-03-25,73.169,74.116,72.549,73.135,1915207,0
2008-03-26,72.988,73.624,72.23,72.652,1652550,0
2008-03-27,72.679,73.813,71.963,72.601,1859873,0
2008-03-28,71.845,72.162,70.77,71.139,1688014,0
2008-03-31,70.539,72.833,70.485,72.428,2400819,0
2008-04-01,72.627,74.812,72.24,74.812,2232774,0
2008-04-02,74.107,75.276,73.014,74.699,2463508,0
2008-04-03,75.026,76.745,74.569,75.91,1813543,0
2008-04-04,76.178,76.383,74.87,75.928,1965821,0
2008-04-07,76.531,77.691,75.396,75.774,2021215,0
2008-04-08,75.472,76.007,74.741,75.834,1336459,0
2008-04-09,76.023,76.427,74.82,75.481,1076764,0
2008-04-10,75.644,75.852,74.131,74.906,1583132,0
2008-04-11,74.414,74.993,73.6,74.099,1365553,0
2008-04-14,74.244,75.876,74.198,74.993,1172007,0
2008-04-15,75.147,76.661,74.036,75.017,1743413,0
2008-04-16,75.042,78.379,75.042,78.096,2824130,0
2008-04-17,77.234,79.004,76.942,77.382,2246000,0
2008-04-18,78.836,79.954,78.096,79.772,2673802,0
2008-04-21,79.497,81.243,78.551,80.598,2079199,0
2008-04-22,80.045,81.027,78.896,80.054,2577600,0
2008-04-23,80.045,81.683,78.251,78.569,2713200,0
2008-04-24,78.525,80.452,77.251,78.56,2518626,0
2008-04-25,77.733,82.272,77.733,82.086,3392882,0
2008-04-28,82.542,82.542,80.753,80.898,2212560,0
2008-04-29,80.632,81.424,77.605,77.847,2323696,0
2008-04-30,77.847,79.866,77.821,77.847,2801080,0
2008-05-01,78.75,78.75,76.383,77.527,1847587,0
2008-05-02,78.577,79.927,78.396,79.565,2535559,0
2008-05-05,79.489,80.038,79.041,79.808,1535755,0
2008-05-06,79.763,80.771,79.068,80.581,1716706,0
2008-05-07,79.763,80.771,79.178,79.178,1207776,0
2008-05-08,78.955,80.297,78.955,80.288,1489946,0
2008-05-09,80.133,81.474,78.767,79.515,1436241,0
2008-05-12,79.873,80.933,78.302,80.907,1968766,0
2008-05-13,81.002,82.076,80.831,81.974,2950538,0
2008-05-14,82.516,83.487,81.002,82.524,2748261,0
2008-05-15,82.645,82.645,81.208,81.93,1659241,0
2008-05-16,82.232,82.232,80.391,81.724,2186237,0
2008-05-19,81.724,82.272,80.786,81.19,1406752,0
2008-05-20,80.952,82.403,80.667,82.327,1433623,0
2008-05-21,82.474,82.474,79.549,79.89,2478829,0
2008-05-22,79.851,81.115,79.541,80.125,1556282,0
2008-05-23,79.842,79.944,78.611,78.947,1315613,0
2008-05-27,79.004,79.004,77.821,78.689,1608426,0
2008-05-28,78.74,81.692,78.74,81.692,1798069,0
2008-05-29,81.163,81.99,80.288,81.578,2017217,0
2008-05-30,81.715,82.533,81.088,81.74,1550933,0
2008-06-02,79.644,81.141,79.644,80.479,1863732,0
2008-06-03,80.202,82.385,80.202,82.059,2344461,0
2008-06-04,81.731,84.037,81.19,82.756,3016211,0
2008-06-05,83.221,85.294,82.85,85.294,2518167,0
2008-06-06,84.434,84.933,82.551,82.653,2397950,0
2008-06-09,83.332,83.891,82.318,83.314,1356451,0
2008-06-10,82.556,82.556,80.882,81.819,1493103,0
2008-06-11,81.474,82.671,81.15,81.15,1937751,0
2008-06-12,81.913,83.151,80.986,82.61,2124455,0
2008-06-13,83.091,84.484,83.014,83.916,1940853,0
2008-06-16,83.556,84.527,83.072,84.201,1245403,0
2008-06-17,84.114,84.682,83.822,83.985,1614005,0
2008-06-18,83.282,84.698,83.264,83.789,1573920,0
2008-06-19,84.097,84.834,83.789,84.192,1128693,0
2008-06-20,83.443,84.192,82.704,83.606,2240016,0
2008-06-23,84.132,85.766,83.599,85.56,2753479,0
2008-06-24,85.413,85.594,82.722,83.169,2421620,0
2008-06-25,83.314,85.097,82.551,84.295,2060554,0
2008-06-26,82.551,83.53,80.297,80.614,3718220,0
2008-06-27,80.546,82.043,80.272,81.398,2849384,0
2008-06-30,81.674,82.076,80.889,81.036,2073452,0
2008-07-01,80.031,81.312,78.611,81.199,3355109,0
2008-07-02,81.337,81.803,78.224,78.224,3919543,0
2008-07-03,78.722,81.337,76.67,80.992,2603017,0
2008-07-07,81.173,82.816,79.719,80.391,2629090,0
2008-07-08,78.93,81.027,78.233,79.644,3610958,0
2008-07-09,79.728,80.907,78.414,78.423,2223376,0
2008-07-10,79.599,80.324,78.206,79.41,2792194,0
2008-07-11,78.904,79.471,77.597,78.646,2852583,0
2008-07-14,79.736,79.736,78.294,78.689,1460359,0
2008-07-15,78.259,79.599,77.168,78.465,2067163,0
2008-07-16,78.319,78.533,77.27,78.533,2605394,0
2008-07-17,78.259,80.855,77.888,79.377,3428531,0
2008-07-18,79.599,80.331,77.478,78.284,3064446,0
2008-07-21,78.405,79.307,78.018,79.24,1326478,0
2008-07-22,78.808,79.736,77.407,79.068,2682239,0
2008-07-23,81.457,82.592,79.05,82.256,4245317,0
2008-07-24,82.455,83.16,79.565,79.695,3170336,0
2008-07-25,80.717,81.526,79.549,81.052,1981006,0
2008-07-28,80.952,81.312,79.763,79.763,2001801,0
2008-07-29,79.981,81.26,79.524,81.036,2042752,0
2008-07-30,80.452,81.578,79.851,81.363,2336902,0
2008-07-31,80.813,81.982,80.391,80.598,1833799,0
2008-08-01,80.185,80.632,78.389,78.672,1763820,0
2008-08-04,78.783,78.955,75.928,76.256,2988382,0
2008-08-05,76.841,77.975,76.219,77.415,2967029,0
2008-08-06,77.066,79.24,76.583,78.722,2815486,0
2008-08-07,77.924,78.389,76.599,76.693,1960573,0
2008-08-08,76.367,78.423,75.883,77.649,2158774,0
2008-08-11,77.389,77.666,74.536,75.844,2363595,0
2008-08-12,75.644,76.316,75.241,75.636,2297134,0
2008-08-13,75.523,78.002,75.077,77.415,2688949,0
2008-08-14,76.479,77.415,75.938,76.909,2215297,0
2008-08-15,76.933,77.398,76.056,76.761,1797968,0
2008-08-18,77.177,77.615,76.038,76.185,1842868,0
2008-08-19,75.654,77.029,75.568,75.983,2794097,0
2008-08-20,75.68,77.382,75.672,77.097,1982334,0
2008-08-21,76.661,78.224,76.506,78.105,1814042,0
2008-08-22,78.396,79.429,77.768,78.051,1617522,0
2008-08-25,77.461,77.786,76.092,76.547,1118061,0
2008-08-26,76.358,77.34,76.144,77.218,1325772,0
2008-08-27,76.721,77.959,76.721,77.674,907039,0
2008-08-28,78.156,78.827,77.682,78.251,994353,0
2008-08-29,78.259,78.56,77.177,77.251,1294802,0
2008-09-02,77.863,78.483,76.436,76.436,1889976,0
2008-09-03,76.358,77.84,74.313,75.422,2491428,0
2008-09-04,75.001,75.241,72.248,73.227,2461616,0
2008-09-05,72.9,74.432,70.983,74.062,3602660,0
2008-09-08,75.463,75.672,71.766,72.575,4047792,0
2008-09-09,72.411,73.039,70.356,70.433,3602273,0
2008-09-10,71.121,72.248,70.099,71.354,2890485,0
2008-09-11,71.354,73.262,70.063,73.169,3133096,0
2008-09-12,72.747,74.775,72.515,74.64,1980017,0
2008-09-15,72.781,75.36,71.872,72.283,2728378,0
2008-09-16,71.79,73.977,70.511,73.608,3077528,0
2008-09-17,72.256,73.28,70.235,71.054,3809484,0
2008-09-18,72.027,72.027,68.507,70.648,5574972,0
2008-09-19,73.684,75.627,68.758,75.368,4564418,0
2008-09-22,75.093,75.188,71.415,71.671,3464301,0
2008-09-23,69.651,71.371,68.63,68.8,4828840,0
2008-09-24,66.729,68.019,66.436,67.586,5935995,0
2008-09-25,67.883,67.906,66.402,66.993,4531221,0
2008-09-26,65.638,66.512,63.399,63.76,6767497,0
2008-09-29,62.395,63.116,58.282,60.485,6843716,0
2008-09-30,61.86,63.169,61,61.688,4243635,0
2008-10-01,61.199,61.483,60.03,60.45,2934308,0
2008-10-02,60.193,61.009,59.332,59.978,5380265,0
2008-10-03,61.155,63.975,60.949,62.557,7028584,0
2008-10-06,61.336,61.336,57.108,59.487,6028153,0
2008-10-07,59.935,60.792,56.357,56.46,5836419,0
2008-10-08,55.799,58.698,54.689,55.487,6844588,0
2008-10-09,55.559,57.286,52.677,52.677,5204704,0
2008-10-10,50.614,56.376,48.129,52.628,7400111,0
2008-10-13,54.492,59.738,53.32,59.306,3940919,0
2008-10-14,61.214,61.673,56.814,58.199,3931116,0
2008-10-15,57.181,58.617,53.278,53.304,3934104,0
2008-10-16,52.926,54.98,50.64,54.921,6511937,0
2008-10-17,53.846,57.714,52.907,55.205,4083489,0
2008-10-20,55.928,61.155,54.879,61.069,4341866,0
2008-10-21,60.727,60.727,55.782,56.16,4112184,0
2008-10-22,52.479,54.594,49.444,50.94,6516892,0
2008-10-23,51.121,52.126,46.916,48.869,5220984,0
2008-10-24,45.772,48.505,43.88,46.246,5075300,0
2008-10-27,45.572,46.642,43.035,43.044,3782721,0
2008-10-28,45.016,49.865,42.996,49.444,5211870,0
2008-10-29,49.444,56.066,46.959,53.064,6188443,0
2008-10-30,56.314,59.574,51.876,54.956,5277530,0
2008-10-31,54.509,57.279,53.889,56.022,3572977,0
2008-11-03,55.841,57.116,53.786,54.225,2627486,0
2008-11-04,55.774,58.73,55.259,58.481,3576749,0
2008-11-05,57.492,58.706,54.328,54.354,2775714,0
2008-11-06,53.872,55.168,51.524,51.774,3002241,0
2008-11-07,52.3,54.629,51.988,54.568,2515861,0
2008-11-10,56.863,57.485,53.581,54.379,2870010,0
2008-11-11,53.638,54.165,50.19,51.457,2817350,0
2008-11-12,51.042,51.344,48.514,48.66,3942410,0
2008-11-13,50.097,53.786,46.931,53.556,4782605,0
2008-11-14,52.907,54.37,51.13,51.13,2669882,0
2008-11-17,50.19,52.548,49.745,49.762,2200685,0
2008-11-18,49.547,50.535,47.853,49.47,3198935,0
2008-11-19,49.204,50.535,45.987,46.297,4354709,0
2008-11-20,45.351,47.15,40.759,41.1,5801474,0
2008-11-21,42.161,47.158,42.161,46.717,6109308,0
2008-11-24,47.24,50.133,45.581,48.292,5311404,0
2008-11-25,49.444,51.585,48.094,50.614,3453724,0
2008-11-26,48.594,51.068,47.345,51.051,3382691,0
2008-11-28,50.759,51.396,49.315,50.777,1297200,0
2008-12-01,49.607,49.607,44.352,44.378,4063362,0
2008-12-02,45.736,48.559,44.878,47.45,3723966,0
2008-12-03,44.904,47.25,44.904,46.606,2785543,0
2008-12-04,45.197,46.082,43.992,44.886,3146992,0
2008-12-05,44.568,48.121,42.841,47.991,3575406,0
2008-12-08,49.495,51.422,48.635,51.001,3576167,0
2008-12-09,48.842,51.112,48.204,48.969,2586265,0
2008-12-10,48.832,51.224,48.832,50.381,4354022,0
2008-12-11,50.26,51.334,47.398,47.957,3126097,0
2008-12-12,47.268,48.179,46.072,47.965,2858559,0
2008-12-15,49.401,49.409,46.717,47.664,1949119,0
2008-12-16,48.17,50.672,47.672,50.451,3765824,0
2008-12-17,49.487,50.948,49.487,50.561,3469966,0
2008-12-18,50.672,51.508,49.152,49.495,2740036,0
2008-12-19,49.754,51.405,49.315,49.649,3498829,0
2008-12-22,49.952,49.952,47.475,48.232,2173852,0
2008-12-23,49.531,49.539,47.718,48.058,1779415,0
2008-12-24,48.472,48.472,47.38,47.793,815542,0
2008-12-26,48.223,48.472,47.174,48.342,931813,0
2008-12-29,48.292,49.1,47.534,48.559,1477886,0
2008-12-30,48.825,50.51,48.626,50.433,2157067,0
2008-12-31,49.901,51.508,49.796,51.042,2085299,0
2009-01-02,51.396,54.174,50.596,53.683,2337749,0
2009-01-05,52.884,55.576,52.265,54.921,3454193,0
2009-01-06,55.678,57.706,55.585,57.108,2989524,0
2009-01-07,55.91,56.633,53.581,53.813,2521635,0
2009-01-08,53.666,55.033,53.175,54.328,2545644,0
2009-01-09,54.311,54.732,53.133,53.538,2277287,0
2009-01-12,53.278,53.465,51.664,52.358,3212284,0
2009-01-13,51.979,53.089,51.103,52.789,3228863,0
2009-01-14,51.749,52.383,50.896,51.687,4627343,0
2009-01-15,51.687,52.635,50.777,52.412,4376620,0
2009-01-16,53.193,53.778,52.29,53.604,3271881,0
2009-01-20,52.969,53.813,50.768,50.914,3985047,0
2009-01-21,51.001,52.539,50.097,52.358,4157714,0
2009-01-22,50.561,52.358,50.451,51.577,3600122,0
2009-01-23,50.976,52.393,49.539,51.379,2203326,0
2009-01-26,51.687,53.31,50.948,51.481,2255788,0
2009-01-27,51.774,52.454,50.768,51.042,3052716,0
2009-01-28,52.806,56.745,52.806,55.033,4420002,0
2009-01-29,52.454,55.293,52.454,54.251,5219534,0
2009-01-30,54.388,54.645,53.056,53.538,5233500,0
2009-02-02,52.383,53.474,51.902,53.107,3707248,0
2009-02-03,53.751,53.916,52.884,53.521,5221537,0
2009-02-04,54.26,56.16,54.174,55.825,5085876,0
2009-02-05,54.844,57.941,54.844,57.742,4950923,0
2009-02-06,57.956,60.012,57.423,59.873,4477040,0
2009-02-09,59.77,60.691,59.428,60.304,5174458,0
2009-02-10,59.496,60.468,58.035,58.361,7528306,0
2009-02-11,58.636,59.176,57.706,58.414,4354684,0
2009-02-12,57.381,59.119,56.322,59.066,4215081,0
2009-02-13,58.946,59.152,57.906,58.008,5044487,0
2009-02-17,56.022,57.053,55.757,55.833,5836145,0
2009-02-18,56.221,56.753,54.577,55.059,5377116,0
2009-02-19,55.143,56.787,53.82,54.097,3746346,0
2009-02-20,53.056,55.16,52.29,54.526,3268270,0
2009-02-23,55.315,55.315,51.06,51.188,4568504,0
2009-02-24,51.673,52.729,50.226,52.383,4093091,0
2009-02-25,52.548,52.677,50.561,50.984,3076090,0
2009-02-26,51.516,53.056,50.306,50.321,3873850,0
2009-02-27,49.195,50.552,48.686,48.797,5388562,0
2009-03-02,47.68,48.387,46.14,46.375,4682240,0
2009-03-03,46.752,48.259,46.358,47.518,4370541,0
2009-03-04,48.447,49.574,47.939,48.832,4294612,0
2009-03-05,47.544,48.342,46.606,47.095,3509837,0
2009-03-06,47.305,48.585,46.15,47.5,2998309,0
2009-03-09,45.874,47.534,45.874,46.416,4071783,0
2009-03-10,47.336,49.97,46.916,49.849,5155772,0
2009-03-11,50.355,52.109,50.251,51.636,3798042,0
2009-03-12,51.464,53.795,50.777,53.566,3647338,0
2009-03-13,53.942,55.414,53.271,55.078,4128269,0
2009-03-16,55.293,56.022,53.82,53.933,3897146,0
2009-03-17,53.992,55.153,52.85,55.153,2819348,0
2009-03-18,54.553,55.522,53.889,55.323,3531574,0
2009-03-19,56.135,56.838,55.213,55.423,2407111,0
2009-03-20,55.168,55.815,53.71,54.363,2942437,0
2009-03-23,54.853,57.328,53.31,57.328,2486116,0
2009-03-24,56.641,57.568,55.532,57.072,2575200,0
2009-03-25,57.657,58.909,56.617,58.379,2348192,0
2009-03-26,58.877,60.186,58.387,60.073,2473553,0
2009-03-27,59.297,60.15,58.119,58.746,2563102,0
2009-03-30,57.492,57.535,55.987,56.684,2916069,0
2009-03-31,57.008,58.73,56.59,57.861,2623102,0
2009-04-01,56.898,59.873,56.297,59.314,3359270,0
2009-04-02,61.396,61.51,58.567,58.809,4297152,0
2009-04-03,58.636,60.476,58.636,60.476,2302209,0
2009-04-06,59.823,59.909,58.524,59.676,1797180,0
2009-04-07,58.601,59.057,57.279,57.535,1950576,0
2009-04-08,57.56,59.092,57.045,58.515,1634723,0
2009-04-09,59.918,60.864,59.167,59.6,2173604,0
2009-04-13,58.937,60.276,58.171,59.839,1723410,0
2009-04-14,59.101,59.556,58.292,58.869,1755392,0
2009-04-15,58.575,59.747,58.096,59.633,1684363,0
2009-04-16,60.193,60.537,59.273,59.633,3346005,0
2009-04-17,59.686,60.063,58.781,59.144,2400599,0
2009-04-20,58.421,58.49,56.006,56.135,2193112,0
2009-04-21,55.532,57.983,55.464,57.751,3198043,0
2009-04-22,56.952,60.493,56.666,59.109,3649404,0
2009-04-23,60.115,60.424,58.722,60.218,3219927,0
2009-04-24,60.588,62.772,60.433,62.404,3287421,0
2009-04-27,61.466,62.404,60.761,61.93,1852904,0
2009-04-28,60.846,62.297,60.131,61.458,2136261,0
2009-04-29,62.233,62.395,61.061,61.612,3577313,0
2009-04-30,63.246,65.353,62.711,64.158,4536657,0
2009-05-01,63.685,64.158,62.316,63.151,2146669,0
2009-05-04,64.578,66.737,63.64,66.512,2862579,0
2009-05-05,66.394,66.503,63.505,63.994,2711820,0
2009-05-06,64.25,65.1,64.053,64.748,2628136,0
2009-05-07,65.927,66.186,62.233,62.808,3021024,0
2009-05-08,63.676,64.373,62.514,62.911,2659942,0
2009-05-11,61.878,62.747,61.052,61.712,2194597,0
2009-05-12,62.214,62.747,61.147,62.378,2235621,0
2009-05-13,61.43,61.673,59.651,60.054,3139502,0
2009-05-14,60.063,61.386,60.012,61.079,2124079,0
2009-05-15,60.81,61.731,60.15,60.622,2074432,0
2009-05-18,61.396,62.461,60.836,62.36,2649609,0
2009-05-19,62.575,63.195,62.242,62.584,1679424,0
2009-05-20,63.012,64.259,62.077,62.297,2112308,0
2009-05-21,61.413,61.44,59.883,60.555,2177979,0
2009-05-22,61.096,61.912,60.365,61.138,1397050,0
2009-05-26,60.598,62.883,60.244,62.514,1702302,0
2009-05-27,62.307,62.791,60.355,60.374,2495996,0
2009-05-28,61.199,61.502,59.952,61.369,1992884,0
2009-05-29,62.015,62.955,61.096,62.945,2222430,0
2009-06-01,63.367,65.953,62.945,65.628,2254980,0
2009-06-02,65.473,66.186,64.776,66.015,2991593,0
2009-06-03,65.309,65.309,63.351,64.141,2433378,0
2009-06-04,64.511,65.783,64.061,65.362,2185959,0
2009-06-05,65.582,66.28,64.665,65.233,2122897,0
2009-06-08,64.7,65.481,63.77,64.855,1312132,0
2009-06-09,65.034,65.714,64.492,65.428,1470078,0
2009-06-10,66.204,66.204,63.159,64.07,2277586,0
2009-06-11,64.602,66.17,64.492,65.272,1819976,0
2009-06-12,65.077,65.077,63.229,64.269,1912394,0
2009-06-15,63.351,63.514,61.712,62.36,1986716,0
2009-06-16,62.848,63.252,61.285,61.285,2258267,0
2009-06-17,61,62.533,60.089,61.458,2897511,0
2009-06-18,61.466,63.159,61.214,62.429,1736783,0
2009-06-19,62.188,63.065,61.354,62.032,2316264,0
2009-06-22,60.881,61.285,59.273,59.404,2478151,0
2009-06-23,59.204,60.347,58.446,59.986,2612048,0
2009-06-24,60.39,61.018,59.459,59.909,2159869,0
2009-06-25,59.857,61.303,59.428,61.052,2416538,0
2009-06-26,60.881,62.265,60.503,62.069,2685602,0
2009-06-29,62.069,62.584,61.688,62.188,1852697,0
2009-06-30,61.98,62.446,60.872,61.114,2625481,0
2009-07-01,61.647,62.143,60.846,60.966,1933762,0
2009-07-02,59.952,60.468,59.204,60.332,2106549,0
2009-07-06,58.989,60.917,58.989,60.537,2884883,0
2009-07-07,60.285,60.416,57.778,57.906,3388884,0
2009-07-08,58.199,59.194,58.154,58.901,3202442,0
2009-07-09,59.753,60.252,58.772,59.719,2020611,0
2009-07-10,58.989,59.839,58.49,59.531,2431344,0
2009-07-13,59.592,61.19,58.781,61.096,2354473,0
2009-07-14,61.079,61.369,60.347,61.336,1730498,0
2009-07-15,62.179,62.738,61.51,62.143,3299644,0
2009-07-16,62.204,62.936,61.345,61.98,3229502,0
2009-07-17,61.403,61.802,60.829,61.182,2457581,0
2009-07-20,61.493,62.169,60.784,61.548,2260504,0
2009-07-21,62.324,63.204,61.731,63.083,2393799,0
2009-07-22,62.395,64.061,62.395,63.685,2101651,0
2009-07-23,63.866,66.186,63.342,65.592,3111529,0
2009-07-24,65.344,65.714,64.569,65.61,1450661,0
2009-07-27,65.566,66.341,65.378,66.229,1911898,0
2009-07-28,65.756,66.214,64.872,65.695,1827078,0
2009-07-29,60.244,63.882,60.227,63.211,6118617,0
2009-07-30,64.63,65.353,63.623,65.034,4730181,0
2009-07-31,65.136,68.361,64.819,67.227,3933624,0
2009-08-03,67.056,68.25,64.828,67.269,3607556,0
2009-08-04,66.236,68.354,65.197,67.21,3224094,0
2009-08-05,67.311,67.311,66.09,67.122,1630776,0
2009-08-06,67.32,67.931,66.558,66.909,1664955,0
2009-08-07,67.579,68.103,66.125,67.286,1810489,0
2009-08-10,66.856,66.993,65.731,66.271,1170926,0
2009-08-11,65.919,66.418,65.326,66.025,1216272,0
2009-08-12,65.601,67.579,65.558,66.985,1438015,0
2009-08-13,67.546,67.892,66.375,66.787,1594531,0
2009-08-14,66.478,66.755,64.313,65.264,3350610,0
2009-08-17,63.623,64.855,63.623,64.38,1988662,0
2009-08-18,64.501,65.437,64.363,65.061,1444143,0
2009-08-19,64.241,66.711,63.613,66.306,1533769,0
2009-08-20,66.59,66.59,65.481,66.082,1505591,0
2009-08-21,66.893,68.103,66.609,67.503,2269102,0
2009-08-24,67.974,68.275,66.394,66.609,1996788,0
2009-08-25,67.003,67.586,66.28,66.624,1368109,0
2009-08-26,66.418,67.295,65.868,66.53,1230668,0
2009-08-27,66.478,66.684,65.447,66.015,1368717,0
2009-08-28,66.582,66.795,65.264,65.868,1508585,0
2009-08-31,65.344,66.025,64.938,65.886,1697357,0
2009-09-01,65.437,66.066,64.846,64.896,3173394,0
2009-09-02,64.552,64.637,63.685,64.492,3129854,0
2009-09-03,65.1,65.516,64.501,65.447,2113640,0
2009-09-04,65.378,65.868,64.88,65.859,1249491,0
2009-09-08,66.874,66.874,65.216,65.783,2269110,0
2009-09-09,65.911,66.385,65.524,66.204,1625325,0
2009-09-10,65.868,66.763,65.093,66.694,1776126,0
2009-09-11,66.976,67.073,66.099,66.436,1743316,0
2009-09-14,65.731,67.003,65.447,66.944,1113070,0
2009-09-15,67.003,67.75,66.221,67.563,1849598,0
2009-09-16,67.937,68.999,67.131,68.689,2784975,0
2009-09-17,68.403,69.358,68.25,68.748,2481322,0
2009-09-18,69.082,70.125,68.516,69.694,2900247,0
2009-09-21,69.375,70.081,68.703,69.953,2055398,0
2009-09-22,70.53,70.725,69.747,70.375,1733620,0
2009-09-23,70.313,70.694,68.86,68.982,2069305,0
2009-09-24,69.28,69.616,68.103,68.388,1603021,0
2009-09-25,68.266,69.403,68.069,68.43,2069538,0
2009-09-28,68.639,69.884,68.524,69.264,1559328,0
2009-09-29,69.317,70.159,69.067,69.651,1684568,0
2009-09-30,69.875,70.717,69.135,70.244,2437266,0
2009-10-01,70.33,70.33,67.892,67.922,3706320,0
2009-10-02,66.909,68.621,66.298,68.112,2236397,0
2009-10-05,68.421,68.982,67.828,68.028,2232420,0
2009-10-06,68.712,69.84,68.516,69.566,1918283,0
2009-10-07,69.336,70.081,69.181,69.419,1864341,0
2009-10-08,70.184,70.511,69.445,70.046,2911348,0
2009-10-09,70.099,70.848,69.616,70.812,1589265,0
2009-10-12,71.009,71.587,70.761,71.199,1466668,0
2009-10-13,71.037,71.432,70.511,71.164,1390079,0
2009-10-14,72.018,72.23,71.354,72.181,1574521,0
2009-10-15,71.742,72.181,71.226,72.155,1830632,0
2009-10-16,72.093,73.298,71.612,72.308,1765664,0
2009-10-19,72.318,72.945,72.042,72.747,1409555,0
2009-10-20,72.73,72.73,71.371,71.89,1481393,0
2009-10-21,71.466,72.737,71.164,71.293,2168978,0
2009-10-22,71.293,73.007,70.511,72.652,2121288,0
2009-10-23,72.464,72.953,70.812,71.097,1662055,0
2009-10-26,70.974,72.327,70.366,70.648,1624807,0
2009-10-27,70.658,71.388,70.055,70.109,1942718,0
2009-10-28,69.221,69.641,66.074,68.696,4086365,0
2009-10-29,69.867,71.388,69.04,70.812,2706789,0
2009-10-30,70.399,70.468,68.208,68.31,2400005,0
2009-11-02,68.921,70.013,67.718,68.86,1751552,0
2009-11-03,68.224,69.144,68.087,68.903,1738195,0
2009-11-04,69.419,69.694,68.037,68.199,1431090,0
2009-11-05,68.438,69.884,68.438,69.823,1191366,0
2009-11-06,69.289,70.399,68.999,70.262,1226276,0
2009-11-09,70.812,71.928,70.451,71.913,1595347,0
2009-11-10,71.808,71.836,71.089,71.734,1438761,0
2009-11-11,71.99,72.051,70.89,71.466,1402766,0
2009-11-12,71.457,71.836,70.686,70.907,1651302,0
2009-11-13,70.898,72.128,70.64,71.817,1270286,0
2009-11-16,72.308,73.065,72.213,72.851,1282259,0
2009-11-17,72.109,73.031,71.913,72.997,1250155,0
2009-11-18,72.885,73.065,71.783,72.128,1280200,0
2009-11-19,71.89,72.027,70.477,70.821,1757958,0
2009-11-20,70.347,71.235,70.289,71.037,1494842,0
2009-11-23,71.707,72.652,71.371,71.766,889450,0
2009-11-24,71.587,71.853,70.752,71.183,1371895,0
2009-11-25,70.974,71.543,70.855,71.457,1260659,0
2009-11-27,69.557,70.873,69.236,70.09,846785,0
2009-11-30,70.254,70.924,69.436,70.539,1466538,0
2009-12-01,71.337,71.596,70.941,71.371,1036762,0
2009-12-02,71.311,71.836,70.64,71.13,1435017,0
2009-12-03,70.785,71.725,70.356,70.907,2029168,0
2009-12-04,71.99,74.01,70.21,70.924,3034861,0
2009-12-07,70.881,71.432,70.459,70.848,1358597,0
2009-12-08,70.443,70.53,69.685,69.779,2145703,0
2009-12-09,69.849,71.037,69.246,70.951,1914803,0
2009-12-10,71.441,71.906,70.244,70.579,1454993,0
2009-12-11,71.079,71.104,69.505,69.953,1618203,0
2009-12-14,70.347,70.561,69.651,70.53,1313784,0
2009-12-15,70.005,71.037,69.831,70.203,1948688,0
2009-12-16,70.605,71.019,69.926,70.356,1562067,0
2009-12-17,69.867,70.081,69.246,69.462,1613947,0
2009-12-18,69.978,70.046,68.602,69.033,2462114,0
2009-12-21,69.016,69.497,68.284,68.783,2386114,0
2009-12-22,68.972,69.462,68.388,68.499,2247973,0
2009-12-23,68.491,68.672,68.077,68.516,2037148,0
2009-12-24,68.611,68.868,68.533,68.647,840211,0
2009-12-28,68.792,69.514,68.647,69.403,1613874,0
2009-12-29,69.221,69.926,69.221,69.608,831363,0
2009-12-30,69.255,70.262,69.255,69.884,1327496,0
2009-12-31,70.055,70.109,69.05,69.058,1166891,0
2010-01-04,69.574,70.321,69.522,70.135,1433831,0
2010-01-05,69.858,69.996,68.475,68.828,2524605,0
2010-01-06,68.828,69.641,68.792,69.436,2744152,0
2010-01-07,69.445,69.849,69.298,69.616,2448289,0
2010-01-08,69.403,70.142,69.307,70.072,1656955,0
2010-01-11,70.503,70.83,70.005,70.734,1561793,0
2010-01-12,70.151,70.347,69.393,69.978,1362031,0
2010-01-13,70.321,71.319,69.867,71.217,1462702,0
2010-01-14,71.089,71.259,69.549,69.66,1629836,0
2010-01-15,69.445,70.038,69.1,69.616,2080268,0
2010-01-19,69.427,70.109,69.307,69.72,1858907,0
2010-01-20,69.144,69.676,68.86,69.436,1693268,0
2010-01-21,69.427,70.184,68.344,68.361,1944894,0
2010-01-22,68.12,69.04,66.985,67.277,2348106,0
2010-01-25,68.154,68.868,67.883,68.302,2193060,0
2010-01-26,67.883,68.621,67.457,67.639,2255017,0
2010-01-27,66.6,67.528,64.234,66.015,7477794,0
2010-01-28,66.349,66.616,65.24,65.481,3287168,0
2010-01-29,65.953,66.151,64.637,64.766,3576673,0
2010-02-01,65.362,66.049,65.164,66.049,2849402,0
2010-02-02,66.041,66.729,65.508,66.418,2195584,0
2010-02-03,66.236,66.83,65.919,66.116,1928348,0
2010-02-04,65.508,65.791,64.104,64.141,2915186,0
2010-02-05,64.474,65.008,62.865,63.64,5256812,0
2010-02-08,63.745,65.499,63.623,63.752,2905775,0
2010-02-09,64.527,65.154,63.505,64.656,3431390,0
2010-02-10,64.552,65.419,64.078,64.683,2766801,0
2010-02-11,64.527,65.628,64.511,65.55,1953647,0
2010-02-12,64.646,66.289,64.165,66.151,3860875,0
2010-02-16,66.847,67.073,66.394,67.003,2058449,0
2010-02-17,67.037,67.744,66.558,67.107,2246702,0
2010-02-18,66.893,67.494,66.566,66.821,2476582,0
2010-02-19,66.624,66.865,66.099,66.402,3215978,0
2010-02-22,66.609,66.795,65.988,66.125,2347875,0
2010-02-23,65.808,66.082,65.256,65.49,2042454,0
2010-02-24,65.731,66.134,65.026,65.353,3363657,0
2010-02-25,64.25,64.888,63.659,64.501,3709446,0
2010-02-26,64.552,64.921,64.07,64.612,1826910,0
2010-03-01,64.896,65.464,64.413,65.403,2222907,0
2010-03-02,66.025,66.341,65.61,66.186,2306613,0
2010-03-03,66.214,66.763,65.833,65.868,1989069,0
2010-03-04,66.099,66.609,65.904,66.436,2962724,0
2010-03-05,66.9,67.947,66.574,67.922,2575862,0
2010-03-08,67.981,68.792,67.913,68.127,2874135,0
2010-03-09,67.937,68.361,67.718,68.127,1843068,0
2010-03-10,67.792,68.438,67.202,67.937,1991780,0
2010-03-11,67.579,68.37,67.14,68.37,1423782,0
2010-03-12,68.594,68.766,68.19,68.438,1065738,0
2010-03-15,68.466,68.703,68.077,68.567,1488449,0
2010-03-16,68.621,69.307,68.421,69.298,2285505,0
2010-03-17,69.574,70.57,69.419,70.547,2585986,0
2010-03-18,70.159,70.812,70.159,70.622,2381358,0
2010-03-19,70.686,71.561,69.849,70.184,2864951,0
2010-03-22,69.909,70.648,69.738,70.57,1151511,0
2010-03-23,70.686,71.089,70.125,71.089,1662443,0
2010-03-24,70.881,71.062,70.142,70.752,1526833,0
2010-03-25,71.07,71.155,69.867,69.961,1454864,0
2010-03-26,70.116,70.7,69.712,70.151,1771720,0
2010-03-29,70.356,70.761,69.66,70.375,1523716,0
2010-03-30,70.554,71.217,70.375,71.164,1967479,0
2010-03-31,70.993,71.622,70.993,71.371,2185581,0
2010-04-01,71.863,72.128,71.441,72.076,1906707,0
2010-04-05,72.162,72.456,71.798,72.189,2566850,0
2010-04-06,71.751,72.593,71.622,72.464,1627923,0
2010-04-07,71.742,72.875,71.742,72.61,2353419,0
2010-04-08,72.386,72.885,72.342,72.652,1392524,0
2010-04-09,72.712,73.298,72.627,73.047,2972185,0
2010-04-12,73.212,73.426,72.868,73.082,3094499,0
2010-04-13,72.868,73.212,72.764,73.039,1641013,0
2010-04-14,73.143,73.935,72.909,73.847,1902200,0
2010-04-15,73.828,75.532,73.65,75.36,2656611,0
2010-04-16,75.147,75.672,74.346,74.649,2574332,0
2010-04-19,74.141,74.93,73.667,74.922,1764324,0
2010-04-20,75.309,75.791,74.631,75.791,2050377,0
2010-04-21,75.791,75.791,74.838,75.294,1903077,0
2010-04-22,74.657,75.497,73.872,75.422,2085936,0
2010-04-23,75.549,75.91,74.807,75.861,1481298,0
2010-04-26,75.955,76.531,75.739,75.9,0,0
2010-04-27,75.705,75.819,74.304,74.304,1936103,0
2010-04-28,72.051,74.467,70.521,72.523,5319701,0
2010-04-29,72.189,73.899,72.189,72.497,4062706,0
2010-04-30,72.696,72.937,71.955,72.036,2580238,0
2010-05-03,72.428,72.575,71.928,72.24,1720995,0
2010-05-04,71.371,71.526,70.081,70.658,2523939,0
2010-05-05,70.235,70.838,69.66,70.426,2366622,0
2010-05-06,70.099,71.191,65.481,68.224,3899174,0
2010-05-07,68.103,69.197,67.08,67.828,3875671,0
2010-05-10,70.099,70.321,68.557,69.909,3452601,0
2010-05-11,69.188,69.816,68.955,69.127,1689478,0
2010-05-12,69.393,70.33,69.091,70.297,1441588,0
2010-05-13,70.165,70.165,69.058,69.228,1640520,0
2010-05-14,68.696,68.955,66.452,66.985,3565287,0
2010-05-17,67.286,67.864,65.592,67.14,3835491,0
2010-05-18,67.692,68.712,66.821,66.893,3593273,0
2010-05-19,66.426,66.487,64.776,65.817,4035738,0
2010-05-20,64.535,65.29,63.83,63.866,4530055,0
2010-05-21,63.367,66.323,62.514,66.298,6234279,0
2010-05-24,65.704,66.271,65,65.326,3388278,0
2010-05-25,64.527,65.67,63.468,65.601,3220610,0
2010-05-26,66.214,66.893,65.647,66.082,3681216,0
2010-05-27,67.311,67.864,66.462,67.855,2573489,0
2010-05-28,67.855,67.855,66.426,66.729,3266703,0
2010-06-01,66.041,66.985,65.566,65.566,2208255,0
2010-06-02,66.041,67.157,65.336,67.107,2462131,0
2010-06-03,66.694,66.821,65.164,65.739,3746434,0
2010-06-04,64.665,64.921,63.632,63.735,4538817,0
2010-06-07,63.994,64.855,63.719,63.84,4354171,0
2010-06-08,63.874,65.403,63.496,65.29,3306178,0
2010-06-09,65.895,66.52,65.154,65.437,2513769,0
2010-06-10,66.41,67.44,66.229,66.773,2713492,0
2010-06-11,66.015,66.936,66.015,66.883,1709732,0
2010-06-14,67.277,67.621,66.566,66.64,2559651,0
2010-06-15,67.08,68.216,66.711,68.19,3230740,0
2010-06-16,67.579,69.025,67.579,68.868,2228584,0
2010-06-17,69.221,69.471,68.077,69.427,2456697,0
2010-06-18,69.641,70.262,69.471,69.797,2406991,0
2010-06-21,70.648,71.605,69.918,70.366,2500477,0
2010-06-22,70.304,70.89,69.246,69.264,2065317,0
2010-06-23,69.221,69.685,68.019,68.964,2635289,0
2010-06-24,68.703,69.471,67.922,68.019,2829100,0
2010-06-25,68.019,68.792,67.466,68.318,2598548,0
2010-06-28,68.55,68.766,67.792,68.232,1339123,0
2010-06-29,67.286,67.683,66.16,66.53,1975958,0
2010-06-30,66.565,67.05,65.228,65.348,2229270,0
2010-07-01,65.378,66.418,65.093,66.015,2556178,0
2010-07-02,66.196,66.512,65.499,66.107,1719711,0
2010-07-06,66.763,67.065,65.808,66.609,1828249,0
2010-07-07,66.787,68.748,66.684,68.712,1933003,0
2010-07-08,69.298,69.72,68.842,69.72,1958485,0
2010-07-09,69.694,70.339,69.419,69.936,1717276,0
2010-07-12,69.703,70.297,69.427,70.081,1442411,0
2010-07-13,70.615,72.119,70.382,71.79,2240294,0
2010-07-14,69.936,71.534,69.703,71.226,2991146,0
2010-07-15,71.362,71.499,70.244,71.209,1863831,0
2010-07-16,70.838,70.838,69.385,69.616,2357125,0
2010-07-19,69.926,70.063,69.082,69.676,1608438,0
2010-07-20,68.999,71.002,68.868,70.898,2005380,0
2010-07-21,71.337,71.587,70.135,70.821,2298550,0
2010-07-22,71.661,73.4,71.432,72.515,2504810,0
2010-07-23,72.472,73.462,72.119,73.426,1597388,0
2010-07-26,73.219,73.944,73.151,73.65,1539781,0
2010-07-27,74.173,74.287,73.478,73.807,1575514,0
2010-07-28,73.692,74.569,73.108,74.19,2091949,0
2010-07-29,74.767,75.026,73.453,73.79,2489577,0
2010-07-30,73.065,75.163,72.937,74.657,2331717,0
2010-08-02,75.568,75.883,75.317,75.56,2915864,0
2010-08-03,75.121,75.852,75.077,75.497,1504264,0
2010-08-04,75.774,76.185,75.396,76.056,1411399,0
2010-08-05,75.705,76.229,75.497,76.154,1457894,0
2010-08-06,75.844,76.193,74.586,75.463,1391345,0
2010-08-09,75.68,76.436,75.68,76.341,1269599,0
2010-08-10,75.68,76.531,75.258,76.265,1797973,0
2010-08-11,74.838,75.406,74.32,74.691,2124997,0
2010-08-12,74.304,75.309,73.781,75.077,2176863,0
2010-08-13,74.775,75.309,74.536,75.059,1761644,0
2010-08-16,74.622,76.178,73.944,75.654,1886754,0
2010-08-17,76.479,77.168,76.023,76.651,2120092,0
2010-08-18,76.539,77.012,76.185,76.608,1809221,0
2010-08-19,76.29,76.341,75.249,75.764,2643842,0
2010-08-20,75.36,76.073,75.042,75.974,1842582,0
2010-08-23,76.128,76.506,75.181,75.231,1448014,0
2010-08-24,73.807,75.44,73.478,74.107,2813182,0
2010-08-25,73.7,74.278,72.679,73.89,2130895,0
2010-08-26,74.217,74.812,73.444,73.591,1380905,0
2010-08-27,74.036,75.05,73.315,75.05,2034958,0
2010-08-30,74.87,75.241,73.899,73.899,1324675,0
2010-08-31,73.52,74.326,73.199,73.981,1896804,0
2010-09-01,74.966,76.316,74.414,74.896,3336037,0
2010-09-02,74.631,74.631,73.298,74.081,4393710,0
2010-09-03,74.741,75.103,74.27,75.017,1772330,0
2010-09-07,74.657,75.001,74.166,74.32,1373360,0
2010-09-08,74.501,74.939,74.328,74.45,1652169,0
2010-09-09,75.155,75.258,74.371,74.441,1745376,0
2010-09-10,74.485,74.724,74.287,74.337,1176417,0
2010-09-13,74.896,75.294,74.666,75.121,1461373,0
2010-09-14,75.121,76.073,75.001,75.568,1566395,0
2010-09-15,75.343,75.891,74.939,75.844,1543808,0
2010-09-16,75.739,76.642,75.507,76.564,1476775,0
2010-09-17,76.427,76.479,75.9,75.983,1995780,0
2010-09-20,76.238,76.402,75.834,76.203,1649448,0
2010-09-21,76.163,76.299,75.368,75.739,2153991,0
2010-09-22,75.672,75.91,75.285,75.714,1682526,0
2010-09-23,75.523,76.101,74.699,75.696,1728129,0
2010-09-24,76.409,77.469,76.038,77.469,1909921,0
2010-09-27,77.088,77.821,77.088,77.226,1449812,0
2010-09-28,77.194,78.01,76.163,77.76,1637287,0
2010-09-29,77.545,77.605,76.968,77.16,1068392,0
2010-09-30,77.381,78.255,76.922,77.615,1716326,0
2010-10-01,78.122,78.242,76.917,77.088,1997146,0
2010-10-04,76.841,77.218,76.219,76.564,1209793,0
2010-10-05,77.314,78.439,77.305,78.414,1826663,0
2010-10-06,78.37,78.844,77.915,78.405,1130317,0
2010-10-07,78.646,78.663,77.314,77.572,1176761,0
2010-10-08,77.83,78.233,77.624,77.924,1150429,0
2010-10-11,77.932,78.251,77.605,77.777,930025,0
2010-10-12,77.168,78.251,76.814,78.13,1026413,0
2010-10-13,78.189,79.05,78.096,79.023,2139065,0
2010-10-14,78.776,78.998,77.605,78.002,1793191,0
2010-10-15,78.517,78.836,77.492,78.002,1681694,0
2010-10-18,78.002,78.37,77.605,78.06,791383,0
2010-10-19,76.942,77.347,76.185,76.884,1584015,0
2010-10-20,77.097,78.619,76.185,78.259,1373320,0
2010-10-21,78.396,79.851,77.502,79.763,2254494,0
2010-10-22,79.565,79.927,78.93,79.265,966237,0
2010-10-25,79.927,81.088,79.713,80.632,1378693,0
2010-10-26,80.272,80.401,79.446,80.401,1875631,0
2010-10-27,79.249,79.249,77.048,77.83,3246533,0
2010-10-28,78.982,78.982,77.615,78.181,1485217,0
2010-10-29,78.008,78.871,77.633,78.539,1560912,0
2010-11-01,78.939,79.153,78.251,78.542,1268950,0
2010-11-02,79.136,79.601,78.703,79.378,1671576,0
2010-11-03,79.644,79.644,78.446,79.316,1377899,0
2010-11-04,80.054,80.142,78.663,79.36,2318862,0
2010-11-05,79.763,80.023,79.395,79.919,1688761,0
2010-11-08,79.565,80.786,79.541,80.502,1338248,0
2010-11-09,80.306,80.822,78.74,79.127,1480274,0
2010-11-10,79.119,80.1,78.501,80.045,1181116,0
2010-11-11,79.169,80.245,79.111,79.816,1088890,0
2010-11-12,79.471,79.489,78.164,78.75,1105339,0
2010-11-15,78.877,79.618,78.646,78.689,903607,0
2010-11-16,77.658,78.405,77.425,77.733,1989635,0
2010-11-17,77.847,78.396,77.517,77.658,1411144,0
2010-11-18,78.465,79.669,78.405,78.998,1313754,0
2010-11-19,79.094,79.705,78.939,79.533,1860488,0
2010-11-22,79.316,79.377,78.251,79.111,1257031,0
2010-11-23,78.259,78.731,77.726,78.389,1614522,0
2010-11-24,78.68,79.705,78.215,79.669,1134457,0
2010-11-26,79.023,79.705,78.808,79.153,693116,0
2010-11-29,78.93,79.232,77.425,79.041,1343140,0
2010-11-30,78.366,79.513,78.097,79.156,1462347,0
2010-12-01,80.072,80.495,79.119,80.408,2179208,0
2010-12-02,80.306,81.218,80.1,81.199,1875667,0
2010-12-03,80.487,81.156,80.038,81.002,1267707,0
2010-12-06,80.347,81.061,79.89,80.658,1062467,0
2010-12-07,81.295,81.585,80.339,80.898,1860568,0
2010-12-08,81.133,81.251,80.038,80.443,1336851,0
2010-12-09,80.889,81.002,80.226,80.591,1488510,0
2010-12-10,80.771,80.831,79.988,80.306,1435827,0
2010-12-13,80.591,80.917,80.045,80.288,1634931,0
2010-12-14,80.023,80.072,79.283,79.599,1806154,0
2010-12-15,79.195,80.408,79.111,80.045,1910368,0
2010-12-16,80.716,80.778,79.646,80.709,1508552,0
2010-12-17,80.632,80.855,79.997,80.417,2108717,0
2010-12-20,80.528,81.656,80.254,81.51,1617608,0
2010-12-21,81.692,82.842,81.466,82.524,1759082,0
2010-12-22,82.696,82.696,81.871,82.248,1082645,0
2010-12-23,82.11,82.516,81.921,82.128,744333,0
2010-12-27,81.982,82.3,81.63,82.017,463260,0
2010-12-28,82.118,82.344,81.585,82.214,611616,0
2010-12-29,82.421,82.726,82.247,82.492,803815,0
2010-12-30,82.327,82.386,81.44,81.562,2749486,0
2010-12-31,81.59,82.32,81.486,82.092,1243863,0
2011-01-03,82.516,82.542,81.776,81.879,1778731,0
2011-01-04,82.371,82.474,80.692,81.312,1715984,0
2011-01-05,80.889,81.346,80.763,81.251,1440865,0
2011-01-06,81.106,81.133,79.866,80.013,2031529,0
2011-01-07,80.125,81.218,80.004,81.079,2602015,0
2011-01-10,80.28,80.401,79.972,80.125,2389084,0
2011-01-11,80.28,80.391,79.791,80.226,1644544,0
2011-01-12,80.882,80.924,80.339,80.591,1478614,0
2011-01-13,80.745,80.822,79.583,79.882,2063681,0
2011-01-14,79.754,80.072,79.275,79.963,2342836,0
2011-01-18,80.034,80.7,79.861,80.344,1330549,0
2011-01-19,80.407,80.518,79.178,79.352,1674201,0
2011-01-20,79.368,79.541,78.311,78.405,1766330,0
2011-01-21,78.86,79.24,78.206,78.284,1835313,0
2011-01-24,77.666,78.722,77.425,78.628,1515028,0
2011-01-25,78.319,78.517,77.879,78.455,2182359,0
2011-01-26,78.836,79.094,77.847,78.672,2583097,0
2011-01-27,78.37,79.05,78.14,79.032,1585656,0
2011-01-28,79.041,79.637,77.915,78.14,1750136,0
2011-01-31,78.258,80.003,78.258,80.003,2133444,0
2011-02-01,80.365,81.93,80.339,81.93,1990287,0
2011-02-02,81.474,81.803,80.986,81.707,1841420,0
2011-02-03,81.505,81.736,80.899,81.539,1620923,0
2011-02-04,81.603,81.894,81.156,81.894,1831481,0
2011-02-07,81.99,82.136,81.449,81.766,1435405,0
2011-02-08,81.949,82.043,81.327,81.845,1273457,0
2011-02-09,81.526,82.379,81.363,81.492,1166284,0
2011-02-10,81.279,82.161,81.21,82.143,2055456,0
2011-02-11,82.014,83.742,81.711,83.414,1734609,0
2011-02-14,83.177,83.753,83.119,83.229,1297742,0
2011-02-15,83.151,83.496,82.551,83.291,1442625,0
2011-02-16,83.414,84.476,83.336,84.468,2256314,0
2011-02-17,83.582,84.544,83.1,84.544,1946418,0
2011-02-18,84.64,85.256,84.166,85.203,2278930,0
2011-02-22,83.414,84.675,82.937,84.131,2141323,0
2011-02-23,83.976,84.347,82.379,83.41,2026303,0
2011-02-24,83.249,83.907,82.747,83.804,2510039,0
2011-02-25,83.969,85.193,83.838,84.529,1632198,0
2011-02-28,84.35,85.454,84.324,85.454,1624163,0
2011-03-01,85.815,85.921,84.063,84.08,1868347,0
2011-03-02,84.286,84.977,83.725,84.252,1927765,0
2011-03-03,85.184,85.428,84.609,85.133,1913712,0
2011-03-04,85.141,85.23,84.104,84.928,1334151,0
2011-03-07,85.351,85.574,83.44,83.767,1642404,0
2011-03-08,83.804,84.684,83.172,84.485,1443292,0
2011-03-09,84.391,84.572,83.276,84.468,1485519,0
2011-03-10,83.603,84.277,82.791,83.526,1756506,0
2011-03-11,83.343,85.574,83.241,84.684,2262659,0
2011-03-14,83.707,85.23,83.707,84.828,1596309,0
2011-03-15,82.998,84.581,82.679,84.063,2873989,0
2011-03-16,83.759,83.821,81.66,82.28,2399607,0
2011-03-17,83.24,83.691,82.447,83.386,1737501,0
2011-03-18,84.131,85.126,83.562,83.959,2129463,0
2011-03-21,84.946,85.167,84.434,84.747,461953,0
2011-03-22,84.738,84.954,84.113,84.609,1126329,0
2011-03-23,84.321,85.619,83.691,85.341,1522876,0
2011-03-24,85.731,86.317,85.394,86.043,1120304,0
2011-03-25,86.061,87.097,85.896,86.317,1466493,0
2011-03-28,86.516,86.904,85.878,85.955,1074167,0
2011-03-29,85.815,87.433,85.497,87.225,1714295,0
2011-03-30,87.762,88.202,86.612,87.312,1680043,0
2011-03-31,87.206,88.322,87.128,87.811,1347358,0
2011-04-01,88.151,88.805,87.753,88.142,1043262,0
2011-04-04,88.083,88.493,87.918,88.493,889362,0
2011-04-05,88.332,89.808,87.865,89.041,1313004,0
2011-04-06,89.276,89.646,88.108,89.134,1151054,0
2011-04-07,89.024,89.542,87.967,88.611,912575,0
2011-04-08,89.151,89.325,87.865,88.409,901005,0
2011-04-11,88.446,88.748,87.433,87.615,1316554,0
2011-04-12,87.05,87.764,86.599,86.884,1802871,0
2011-04-13,87.312,87.945,86.707,87.624,1629852,0
2011-04-14,86.854,88.34,86.414,88.03,1921630,0
2011-04-15,88.142,89.447,87.985,89.151,1802198,0
2011-04-18,88.254,89.11,87.812,88.937,1637917,0
2011-04-19,89.11,91.573,88.887,91.482,2418589,0
2011-04-20,92.326,92.326,91.01,91.812,2570096,0
2011-04-21,91.841,92.067,91.116,92.058,1249625,0
2011-04-25,92.806,92.806,91.911,92.319,1287022,0
2011-04-26,92.625,93.727,92.31,93.445,1962573,0
2011-04-27,93.188,93.188,89.188,91.702,2713776,0
2011-04-28,91.253,92.806,90.993,92.642,1940864,0
2011-04-29,92.91,92.91,91.482,91.976,2015325,0
2011-05-02,92.402,92.689,90.656,91.116,1864632,0
2011-05-03,90.898,91.419,90.315,90.726,1265078,0
2011-05-04,90.607,90.752,89.05,89.283,2288153,0
2011-05-05,89.102,90.43,88.598,88.936,1772014,0
2011-05-06,89.989,90.476,88.928,89.542,1407608,0
2011-05-09,89.723,90.607,89.395,90.251,1564214,0
2011-05-10,90.536,91.305,90.236,90.89,1392764,0
2011-05-11,90.734,90.926,89.102,89.525,1766197,0
2011-05-12,89.197,90.127,88.566,90.017,1824725,0
2011-05-13,90.049,90.249,88.664,88.894,1111061,0
2011-05-16,88.626,89.879,88.493,89.05,1333130,0
2011-05-17,88.723,88.945,87.909,88.34,1531866,0
2011-05-18,88.556,90.382,88.132,90.337,1992873,0
2011-05-19,90.501,91.217,90.096,90.803,1624671,0
2011-05-20,90.672,90.845,89.587,90.29,1714760,0
2011-05-23,89.222,89.671,88.521,89.283,1235663,0
2011-05-24,89.606,90.263,88.849,89.032,1065791,0
2011-05-25,88.721,90.881,88.517,90.389,1466260,0
2011-05-26,90.116,90.454,89.362,90.124,1233398,0
2011-05-27,90.389,91.178,90.389,90.769,1083955,0
2011-05-31,91.424,91.822,90.263,91.473,1779818,0
2011-06-01,91.15,91.592,89.119,89.362,2441166,0
2011-06-02,89.248,89.92,88.345,89.151,1768517,0
2011-06-03,88.103,88.396,87.467,87.598,1975012,0
2011-06-06,87.356,87.97,86.884,87.01,2075861,0
2011-06-07,87.26,87.773,86.893,86.93,1630324,0
2011-06-08,86.634,87.138,86.459,86.852,1630095,0
2011-06-09,87.242,88.877,87.041,88.286,1220487,0
2011-06-10,87.867,88.24,86.764,86.869,1708253,0
2011-06-13,87.302,88.353,86.875,87.251,1423058,0
2011-06-14,88.277,89.006,87.949,88.702,1474819,0
2011-06-15,87.832,88.491,86.756,87.26,1597465,0
2011-06-16,87.375,87.944,86.642,87.794,2162674,0
2011-06-17,88.485,88.901,87.38,87.773,1763254,0
2011-06-20,87.374,89.143,87.374,88.692,1059505,0
2011-06-21,89.198,90.396,88.779,90.159,1150721,0
2011-06-22,89.64,90.681,89.362,90.178,1573942,0
2011-06-23,89.006,89.984,88.103,89.901,1524491,0
2011-06-24,89.892,90.084,89.032,89.708,1221365,0
2011-06-27,89.951,90.37,88.755,90.178,966030,0
2011-06-28,90.49,92.185,90.14,92.153,1678592,0
2011-06-29,92.67,93.791,91.891,93.773,4032391,0
2011-06-30,93.708,94.238,93.02,94.135,2030066,0
2011-07-01,94.024,94.812,93.095,94.68,2174360,0
2011-07-05,94.69,95.07,94.024,94.155,1873940,0
2011-07-06,94.096,95.231,93.624,95.05,1760841,0
2011-07-07,95.536,97.062,95.498,96.672,1859660,0
2011-07-08,95.641,96.297,95.153,95.949,1847538,0
2011-07-11,94.899,95.403,93.791,94.105,1253613,0
2011-07-12,93.679,94.764,93.427,93.548,1212163,0
2011-07-13,93.764,93.994,92.974,93.188,1597339,0
2011-07-14,93.188,93.596,91.822,92.343,1663199,0
2011-07-15,92.745,93.151,91.985,92.965,1268487,0
2011-07-18,92.91,92.937,91.565,91.938,1061569,0
2011-07-19,92.476,93.791,92.372,92.707,1829757,0
2011-07-20,92.806,92.946,92.067,92.282,1298459,0
2011-07-21,92.334,93.179,92.334,93.095,2034591,0
2011-07-22,93.049,93.114,91.01,91.289,2477715,0
2011-07-25,90.726,91.985,90.412,91.28,1453318,0
2011-07-26,91.068,91.191,90.066,90.255,1448863,0
2011-07-27,89.658,90.29,88.259,88.321,2310029,0
2011-07-28,88.359,89.026,88.256,88.738,2387171,0
2011-07-29,87.946,90.706,87.592,90.013,3126567,0
2011-08-01,90.726,90.726,88.155,89.032,1531301,0
2011-08-02,88.459,89.121,87.34,87.349,2946543,0
2011-08-03,87.546,88.554,86.661,88.5,1997153,0
2011-08-04,87.524,87.689,84.711,84.849,4384864,0
2011-08-05,86.261,86.375,81.954,83.673,3288224,0
2011-08-08,81.899,83.3,78.844,79.347,4105804,0
2011-08-09,80.659,82.116,78.052,82.014,4829672,0
2011-08-10,80.963,83.212,80.182,80.232,4483822,0
2011-08-11,80.164,85.61,80.164,84.437,3134100,0
2011-08-12,84.966,86.415,83.796,85.637,2344652,0
2011-08-15,86.111,86.617,85.098,86.556,2077574,0
2011-08-16,85.6,86.677,84.943,85.758,2014885,0
2011-08-17,86.196,86.597,85.191,85.463,1872972,0
2011-08-18,83.481,83.639,80.323,81.143,3963726,0
2011-08-19,79.842,81.053,78.086,78.304,5462388,0
2011-08-22,79.604,79.79,76.987,77.238,3374673,0
2011-08-23,77.963,79.99,77.476,79.702,2431403,0
2011-08-24,79.658,80.731,78.917,80.295,5193441,0
2011-08-25,80.52,81.212,79.283,80.313,2256162,0
2011-08-26,79.807,82.024,78.105,81.98,2108891,0
2011-08-29,82.783,84.546,82.783,84.529,2343738,0
2011-08-30,84.117,85.911,83.7,85.314,1879897,0
2011-08-31,86.107,86.636,84.891,85.54,2457254,0
2011-09-01,85.594,86.974,85.006,85.28,1775137,0
2011-09-02,84.356,85.206,83.502,84.328,1926241,0
2011-09-06,83.42,84.216,81.848,84.136,2159512,0
2011-09-07,85.262,85.935,84.721,85.892,1818652,0
2011-09-08,85.489,86.232,84.424,84.702,1559980,0
2011-09-09,83.953,84.18,82.224,82.687,1869845,0
2011-09-12,81.954,82.958,80.741,82.398,1879332,0
2011-09-13,82.548,83.787,81.841,83.611,1115317,0
2011-09-14,83.996,86.79,82.581,85.734,2187145,0
2011-09-15,86.597,87.479,85.559,87.27,1413300,0
2011-09-16,87.794,88.055,86.702,88.002,2090418,0
2011-09-19,86.326,87.689,85.41,87.375,1725131,0
2011-09-20,87.575,89.311,86.371,88.617,2997166,0
2011-09-21,88.476,88.476,84.65,84.73,2698667,0
2011-09-22,82.284,82.441,80.887,81.585,3404399,0
2011-09-23,81.053,81.954,80.199,81.108,2541828,0
2011-09-26,81.509,83.069,80.313,83,2086996,0
2011-09-27,84.905,85.645,83.708,84.258,2671747,0
2011-09-28,84.693,85.236,82.109,82.242,1368993,0
2011-09-29,83.603,83.972,81.823,83.291,1490221,0
2011-09-30,82.293,83.448,81.262,81.605,2536243,0
2011-10-03,81.002,82.774,79.946,80.085,2825598,0
2011-10-04,78.941,83.062,78.349,82.889,3646025,0
2011-10-05,83.726,86.106,82.233,85.803,3015613,0
2011-10-06,85.393,86.484,84.831,86.187,2774209,0
2011-10-07,86.433,86.676,84.459,85.629,2070889,0
2011-10-10,87.183,89.069,87.025,89.008,1653100,0
2011-10-11,88.169,88.779,87.539,88.045,1188258,0
2011-10-12,88.394,89.784,87.696,88.711,1897673,0
2011-10-13,87.958,88.517,86.615,88.203,1361620,0
2011-10-14,88.97,89.835,88.343,89.61,1773263,0
2011-10-17,89.461,89.461,87.803,88.091,1530445,0
2011-10-18,87.907,90.736,87.122,89.974,2401918,0
2011-10-19,89.889,89.918,87.61,87.935,1945102,0
2011-10-20,87.917,89.191,86.993,88.648,1769653,0
2011-10-21,89.339,90.361,88.483,90.352,2412228,0
2011-10-24,90.352,90.691,89.636,90.44,1801034,0
2011-10-25,90.05,90.917,88.62,88.734,1802261,0
2011-10-26,88.124,91.33,87.392,91.068,2531609,0
2011-10-27,92.02,92.928,90.186,92.167,3673578,0
2011-10-28,91.573,92.55,90.858,91.891,2482014,0
2011-10-31,91.573,91.629,88.705,88.757,2472231,0
2011-11-01,86.864,87.769,85.426,86.012,2451378,0
2011-11-02,86.781,88.038,86.457,87.696,1965287,0
2011-11-03,88.768,89.208,87.468,88.943,1847318,0
2011-11-04,88.092,88.278,86.767,87.696,1744414,0
2011-11-07,87.705,88.284,86.554,88.194,1876278,0
2011-11-08,88.385,89.576,87.602,89.216,1392917,0
2011-11-09,87.014,87.311,85.574,85.81,2747720,0
2011-11-10,86.925,87.636,86.059,87.155,1902250,0
2011-11-11,87.946,89.461,87.946,88.593,1240000,0
2011-11-14,88.256,88.607,87.243,88.508,1182910,0
2011-11-15,88.161,88.648,87.199,88.02,1396554,0
2011-11-16,87,87.585,85.794,85.942,1790283,0
2011-11-17,85.69,86.266,83.291,84.441,2330678,0
2011-11-18,84.687,85.251,83.626,84.679,1587262,0
2011-11-21,83.349,84.092,82.967,83.751,1750376,0
2011-11-22,83.472,84.6,82.948,83.228,1764582,0
2011-11-23,82.581,82.836,81.741,82.015,1781950,0
2011-11-25,82.012,82.907,81.582,81.626,786508,0
2011-11-28,83.583,85.777,83.4,84.853,2267050,0
2011-11-29,85.076,85.337,84.283,84.512,2026830,0
2011-11-30,87.279,89.237,87.111,89.043,2019370,0
2011-12-01,88.986,89.752,87.864,88.04,1846516,0
2011-12-02,89.092,89.102,87.459,87.696,1490946,0
2011-12-05,88.603,90.548,88.066,89.319,3011483,0
2011-12-06,89.391,90.31,88.935,89.873,1673465,0
2011-12-07,89.769,91.61,89.04,91.153,2013350,0
2011-12-08,90.504,91.208,89.479,90.209,2691545,0
2011-12-09,89.968,91.224,89.53,90.829,2437639,0
2011-12-12,89.761,90.032,88.743,89.786,2315945,0
2011-12-13,90.251,91.303,89.092,89.593,2202813,0
2011-12-14,89.364,89.968,88.96,89.381,2600948,0
2011-12-15,90.365,91.163,89.469,90.61,1477287,0
2011-12-16,91.629,92.105,90.078,91.041,2347191,0
2011-12-19,91.365,92.011,90.218,90.417,1556169,0
2011-12-20,91.758,92.727,91.731,92.579,1840478,0
2011-12-21,92.862,92.956,91.191,92.253,1546462,0
2011-12-22,92.372,93.039,91.947,92.764,1917062,0
2011-12-23,92.698,93.605,92.56,93.511,1062422,0
2011-12-27,93.417,94.593,93.198,94.125,810300,0
2011-12-28,94.238,94.437,92.806,93.03,1215787,0
2011-12-29,93.171,94.125,93.02,94.004,1060721,0
2011-12-30,94.115,94.286,93.717,93.783,1125413,0
2012-01-03,95.107,95.67,94.296,94.613,1340546,0
2012-01-04,94.334,95.803,94.201,95.621,1166305,0
2012-01-05,95.07,95.107,94.229,94.67,1988317,0
2012-01-06,94.575,95.163,93.945,94.718,913533,0
2012-01-09,94.917,94.917,93.698,93.8,1744991,0
2012-01-10,94.899,95.173,94.105,94.39,1310488,0
2012-01-11,94.316,94.709,93.747,94.502,1222380,0
2012-01-12,94.889,96.297,94.764,96.094,1224609,0
2012-01-13,95.374,95.536,94.493,95.221,1202731,0
2012-01-17,96.478,96.508,96.027,96.354,1553323,0
2012-01-18,96.037,97.459,95.784,97.449,2098210,0
2012-01-19,97.44,97.557,96.461,97.108,1365809,0
2012-01-20,97.052,97.146,95.621,95.911,1818494,0
2012-01-23,96.094,96.867,95.729,96.172,1181181,0
2012-01-24,95.268,95.949,94.518,95.719,2029789,0
2012-01-25,91.702,93.407,90.829,93.059,4195216,0
2012-01-26,93.123,94.39,92.9,93.398,2504269,0
2012-01-27,93.198,93.881,92.282,92.816,1426229,0
2012-01-30,92.115,93.398,91.812,93.343,1102705,0
2012-01-31,93.669,93.849,92.642,93.171,1355634,0
2012-02-01,93.596,94.87,93.445,93.615,1659217,0
2012-02-02,93.891,93.919,92.717,92.727,1345265,0
2012-02-03,93.483,94.984,93.333,94.774,2620236,0
2012-02-06,94.342,95.07,94.219,95.041,1350254,0
2012-02-07,94.879,95.556,94.229,95.183,1557885,0
2012-02-08,95.07,95.364,94.457,95.05,867087,0
2012-02-09,95.201,95.384,94.256,94.955,997954,0
2012-02-10,93.615,94.201,93.615,94.014,1638738,0
2012-02-13,94.437,94.538,93.737,94.024,637116,0
2012-02-14,93.577,94.105,93.254,94.105,1191020,0
2012-02-15,94.528,94.755,94.024,94.447,1265337,0
2012-02-16,94.351,95.747,93.954,95.602,1195458,0
2012-02-17,95.949,96.624,95.893,96.508,1566924,0
2012-02-21,96.837,96.857,96.055,96.508,1070008,0
2012-02-22,96.527,96.818,95.883,96.219,1314901,0
2012-02-23,96.277,96.643,95.679,96.557,982540,0
2012-02-24,96.537,96.702,96.113,96.403,1179422,0
2012-02-27,95.631,96.77,95.439,96.422,1023277,0
2012-02-28,96.508,96.857,95.969,96.229,1480245,0
2012-02-29,96.344,96.586,94.974,95.631,1547667,0
2012-03-01,96.113,96.517,95.469,96.324,1263727,0
2012-03-02,96.19,96.508,95.92,96.248,1274493,0
2012-03-05,96.065,96.065,95.087,95.602,915456,0
2012-03-06,94.371,94.907,93.911,94.755,2075865,0
2012-03-07,95.041,95.67,94.793,95.374,1299099,0
2012-03-08,96.153,97.032,96.055,96.954,823987,0
2012-03-09,97.186,97.43,96.478,96.722,1237761,0
2012-03-12,96.867,97.215,96.488,97.012,859690,0
2012-03-13,97.062,98.065,96.925,97.995,846184,0
2012-03-14,98.065,98.094,97.022,97.391,1044459,0
2012-03-15,97.488,97.537,96.798,97.41,1014336,0
2012-03-16,97.449,98.202,97.44,97.615,1371058,0
2012-03-19,97.721,98.6,97.517,98.045,963762,0
2012-03-20,97.118,97.77,96.877,97.673,885556,0
2012-03-21,97.586,98.738,97.576,98.511,1219265,0
2012-03-22,98.113,98.123,97.332,97.74,957239,0
2012-03-23,97.956,99.231,97.274,98.897,1387621,0
2012-03-26,99.75,100.49,99.67,100.48,1356883,0
2012-03-27,100.49,101.32,100.37,101.02,1380500,0
2012-03-28,100.72,100.82,99.291,100.3,1249861,0
2012-03-29,99.94,100.92,99.7,100.85,1248503,0
2012-03-30,101.3,101.32,100.59,101.1,1307258,0
2012-04-02,101.04,101.69,100.85,101.44,1665648,0
2012-04-03,101.43,101.44,100.68,101.21,1554947,0
2012-04-04,100.54,100.69,99.9,100.29,927399,0
2012-04-05,100.06,100.71,100.06,100.41,727864,0
2012-04-09,99.122,99.79,98.679,99.043,1466283,0
2012-04-10,98.913,98.973,96.663,96.692,2070215,0
2012-04-11,97.673,98.62,97.557,98.202,1170508,0
2012-04-12,98.32,100.32,98.182,100.19,1185962,0
2012-04-13,99.75,99.87,98.689,98.768,1084441,0
2012-04-16,99.43,100.09,98.897,99.61,1114736,0
2012-04-17,100.23,101.32,99.66,100.73,912537,0
2012-04-18,100.06,100.93,100.06,100.47,974421,0
2012-04-19,100.6,101.18,99.94,100.34,1107449,0
2012-04-20,100.56,100.76,99.97,100.25,1548690,0
2012-04-23,99.53,99.53,98.758,99.341,1175084,0
2012-04-24,98.561,99.59,97.858,99.122,1800835,0
2012-04-25,99.46,101.11,98.561,100.31,1603047,0
2012-04-26,100.49,102.07,100.25,101.7,1141926,0
2012-04-27,101.85,103.1,101.69,102.71,1420683,0
2012-04-30,102.45,102.5,101.74,102.01,841047,0
2012-05-01,102.15,103.04,101.72,102.45,1114492,0
2012-05-02,102.01,102.84,101.75,102.68,806303,0
2012-05-03,102.85,102.99,102.06,102.44,966882,0
2012-05-04,102.07,102.26,100.81,101.17,832454,0
2012-05-07,101.06,101.57,100.73,101.18,1338873,0
2012-05-08,100.53,100.96,99.4,100.84,1548198,0
2012-05-09,99.88,100.58,98.953,98.973,1714317,0
2012-05-10,99.7,99.87,98.353,98.541,2353935,0
2012-05-11,98.123,98.838,98.113,98.472,1653586,0
2012-05-14,97.691,98.353,96.935,97.332,1148955,0
2012-05-15,97.244,97.995,96.633,97.012,1272975,0
2012-05-16,97.244,97.596,96.324,96.432,1349056,0
2012-05-17,96.653,96.692,93.352,93.352,2492528,0
2012-05-18,93.596,94.145,92.469,92.679,2271342,0
2012-05-21,92.89,95.793,92.764,95.566,2020335,0
2012-05-22,96.094,96.094,94.466,94.945,1306239,0
2012-05-23,94.342,95.764,93.717,95.536,1495529,0
2012-05-24,95.602,96.363,94.851,95.92,2616651,0
2012-05-25,95.793,96.277,94.66,95.107,996860,0
2012-05-29,95.874,96.633,95.286,96.451,1332087,0
2012-05-30,95.421,95.719,93.529,93.689,1641180,0
2012-05-31,93.911,94.361,92.459,93.669,1655110,0
2012-06-01,91.23,92.253,91.161,91.268,1642626,0
2012-06-04,91.259,91.882,90.4,91.685,1625053,0
2012-06-05,91.685,91.685,90.345,90.495,1946278,0
2012-06-06,91.206,92.352,91.206,92.352,1825812,0
2012-06-07,92.764,94.068,92.135,92.791,981395,0
2012-06-08,93.445,93.984,92.096,93.881,1621266,0
2012-06-11,94.699,94.851,92.928,93.02,947776,0
2012-06-12,93.301,94.518,92.919,94.447,1046296,0
2012-06-13,94.042,94.042,92.449,92.791,1024976,0
2012-06-14,92.993,93.436,92.176,92.661,1175627,0
2012-06-15,92.974,93.974,92.89,93.577,1310069,0
2012-06-18,93.272,94.39,92.91,93.891,900171,0
2012-06-19,94.793,96.268,94.603,95.864,1371783,0
2012-06-20,95.893,96.422,94.736,95.163,1164992,0
2012-06-21,95.488,95.709,92.9,92.974,1241998,0
2012-06-22,93.38,93.871,92.965,93.398,1422850,0
2012-06-25,91.831,92.773,91.391,92.223,1323043,0
2012-06-26,92.282,93.002,92.038,92.56,823239,0
2012-06-27,92.816,93.361,91.882,92.31,686588,0
2012-06-28,91.639,93.436,91.601,93.38,1127430,0
2012-06-29,94.727,96.393,94.727,96.373,1309856,0
2012-07-02,96.537,96.537,94.69,96.037,1018936,0
2012-07-03,95.592,97.361,95.43,97.176,731665,0
2012-07-05,96.954,97.75,96.451,97.312,1050099,0
2012-07-06,96.094,96.867,95.764,96.633,861247,0
2012-07-09,96.451,97.146,96.094,96.672,960158,0
2012-07-10,97.127,97.517,94.992,95.43,995385,0
2012-07-11,95.316,95.612,94.248,95.163,1121922,0
2012-07-12,94.418,94.593,93.343,93.829,1295751,0
2012-07-13,94.024,95.25,94.024,95.163,914502,0
2012-07-16,95.107,95.221,93.919,94.936,999848,0
2012-07-17,95.087,96.498,94.917,96.277,868404,0
2012-07-18,96.018,96.808,95.592,96.307,946901,0
2012-07-19,96.363,96.837,95.631,96.742,788742,0
2012-07-20,97.401,97.401,95.163,95.326,1412670,0
2012-07-23,93.829,94.518,93.301,94.21,945904,0
2012-07-24,94.334,94.964,92.185,92.91,1430558,0
2012-07-25,92.115,92.825,88.642,91.249,2645015,0
2012-07-26,92.797,93.717,92.135,92.616,1557521,0
2012-07-27,93.216,94.547,92.698,93.964,1204906,0
2012-07-30,93.708,93.839,92.993,93.436,1267551,0
2012-07-31,93.492,93.538,91.93,91.976,1545454,0
2012-08-01,92.144,92.606,91.538,92.167,1720701,0
2012-08-02,91.18,91.858,91.001,91.366,2599095,0
2012-08-03,93.095,93.839,92.3,93.764,1223858,0
2012-08-06,93.919,93.919,93.049,93.114,1433517,0
2012-08-07,93.37,94.974,92.9,94.879,1156154,0
2012-08-08,94.266,95.893,94.175,95.719,1101064,0
2012-08-09,95.738,96.209,95.326,95.709,870918,0
2012-08-10,95.183,95.92,95.002,95.874,686838,0
2012-08-13,95.66,95.738,94.69,95.469,734633,0
2012-08-14,95.803,95.803,94.955,95.107,547868,0
2012-08-15,94.964,95.864,94.907,95.709,610220,0
2012-08-16,95.602,96.624,95.449,96.344,914402,0
2012-08-17,96.586,96.606,95.384,95.478,1056816,0
2012-08-20,95.355,96.219,95.134,96.153,839471,0
2012-08-21,96.239,96.517,95.393,95.764,997334,0
2012-08-22,95.526,97.146,95.107,97.118,1430466,0
2012-08-23,96.702,96.867,95.258,95.393,1471407,0
2012-08-24,94.889,95.286,94.642,94.955,904975,0
2012-08-27,95.022,95.079,93.717,93.881,1116347,0
2012-08-28,93.577,93.577,92.52,92.727,1755489,0
2012-08-29,93.002,93.226,92.56,93.188,1623667,0
2012-08-30,92.825,93.188,92.579,92.919,839038,0
2012-08-31,93.473,93.708,92.928,93.52,880997,0
2012-09-04,93.31,93.679,91.966,92.392,1252435,0
2012-09-05,92.412,93.389,92.412,93.059,910271,0
2012-09-06,93.849,95.192,93.764,94.955,952206,0
2012-09-07,95.355,96.113,94.812,95.374,1240021,0
2012-09-10,95.326,96.037,95.107,95.163,923882,0
2012-09-11,95.183,95.874,94.936,94.974,972235,0
2012-09-12,95.183,95.306,94.276,94.447,1182837,0
2012-09-13,94.512,95.508,93.926,94.936,1478232,0
2012-09-14,95.277,96.209,94.803,96.19,1588930,0
2012-09-17,95.864,96.742,95.747,96.209,1026440,0
2012-09-18,96.133,96.508,95.556,96.478,1077733,0
2012-09-19,96.577,96.798,95.784,96.606,898782,0
2012-09-20,96.027,96.751,95.813,96.742,762344,0
2012-09-21,97.254,97.498,96.027,96.075,1727289,0
2012-09-24,96.316,96.867,95.286,95.403,958364,0
2012-09-25,95.651,96.334,94.718,94.727,1098281,0
2012-09-26,94.851,94.889,92.449,92.55,2080353,0
2012-09-27,92.946,93.333,92.319,93.059,1275723,0
2012-09-28,92.797,93.039,92.038,92.579,1915612,0
2012-10-01,92.862,93.492,92.52,92.689,1335150,0
2012-10-02,92.816,93.207,91.901,92.494,1400851,0
2012-10-03,92.476,93.511,92.004,93.132,1120993,0
2012-10-04,93.558,94.087,92.965,93.891,862729,0
2012-10-05,94.538,94.812,94.052,94.105,918800,0
2012-10-08,93.679,94.447,93.291,94.145,579981,0
2012-10-09,94.125,94.493,93.829,93.839,1056305,0
2012-10-10,93.911,93.911,92.382,92.55,1328838,0
2012-10-11,93.417,93.632,92.392,92.412,1310216,0
2012-10-12,92.689,93.38,92.31,92.569,1130325,0
2012-10-15,92.589,93.819,92.51,93.465,944983,0
2012-10-16,94.024,95.384,93.919,94.974,854480,0
2012-10-17,95.43,96.441,95.231,96.432,1139739,0
2012-10-18,96.181,96.596,95.612,96.219,1032087,0
2012-10-19,95.183,95.631,93.455,93.465,1896958,0
2012-10-22,93.281,93.891,92.679,93.791,1359577,0
2012-10-23,92.717,94.306,92.058,93.52,1699309,0
2012-10-24,92.698,94.024,91.601,93.198,1948473,0
2012-10-25,93.747,94.096,92.816,93.38,1096069,0
2012-10-26,93.254,94.175,92.634,93.829,911437,0
2012-10-31,94.184,95.488,93.333,94.65,1797967,0
2012-11-01,94.603,96.818,94.296,96.692,1898558,0
2012-11-02,97.062,98.153,96.451,97.75,2281528,0
2012-11-05,97.459,97.605,96.055,97.547,1865900,0
2012-11-06,97.828,98.838,97.312,98.035,1260300,0
2012-11-07,97.098,97.681,96.577,97.196,1107629,0
2012-11-08,97.264,97.79,96.181,96.229,1084249,0
2012-11-09,95.893,96.663,95.488,95.709,1284168,0
2012-11-12,95.844,96.162,95.413,95.738,596895,0
2012-11-13,95.517,96.334,94.984,95.556,845239,0
2012-11-14,95.469,95.621,94.165,94.65,1553599,0
2012-11-15,94.556,94.746,93.436,94.042,1340668,0
2012-11-16,94.194,94.276,92.928,92.937,2709236,0
2012-11-19,93.632,94.381,93.272,94.145,1465441,0
2012-11-20,93.974,94.575,93.558,94.06,1133306,0
2012-11-21,94.096,94.326,93.558,93.727,1329086,0
2012-11-23,94.105,95.286,93.8,95.286,775701,0
2012-11-26,94.709,95.097,94.024,95.097,1033299,0
2012-11-27,94.746,95.469,93.558,94.736,1357702,0
2012-11-28,93.935,94.992,93.708,94.955,861698,0
2012-11-29,95.231,95.556,94.316,94.556,1035317,0
2012-11-30,94.718,95.738,94.528,95.546,1155870,0
2012-12-03,95.969,95.998,93.596,93.901,1159398,0
2012-12-04,93.911,94.565,93.538,94.201,1237561,0
2012-12-05,94.518,95.469,94.125,94.889,1077361,0
2012-12-06,94.899,95.241,94.475,95.211,814930,0
2012-12-07,95.421,96.181,94.832,96.133,896200,0
2012-12-10,96.209,96.702,95.959,96.606,1175190,0
2012-12-11,96.789,97.498,96.248,96.742,823020,0
2012-12-12,96.982,97.206,95.277,95.517,1463503,0
2012-12-13,95.576,96.857,95.277,96.268,1434336,0
2012-12-14,96.113,96.867,95.738,95.813,954606,0
2012-12-17,96.018,96.789,95.939,96.498,971713,0
2012-12-18,96.653,98.153,96.277,98.113,1431422,0
2012-12-19,98.329,98.521,97.078,97.118,1253345,0
2012-12-20,97.43,98.094,96.527,98.065,1071920,0
2012-12-21,97.302,98.133,97.078,97.322,2077663,0
2012-12-24,96.527,98.541,96.324,98.32,512358,0
2012-12-26,98.541,99.142,97.868,98.62,1144015,0
2012-12-27,98.758,98.758,96.742,98.162,864320,0
2012-12-28,97.644,97.809,96.527,96.663,888432,0
2012-12-31,96.557,98.055,96.488,98.055,888459,0
2013-01-02,99.381,100.84,99.341,100.84,1214572,0
2013-01-03,100.94,101.64,100.43,100.84,1084116,0
2013-01-04,101.17,101.89,100.98,101.54,861453,0
2013-01-07,101.05,101.54,100.64,101.32,976158,0
2013-01-08,101.35,102.03,100.83,102,961267,0
2013-01-09,102.24,102.25,101.25,101.99,985127,0
2013-01-10,102.38,102.64,101.6,102.27,1086489,0
2013-01-11,102.7,102.7,101.7,102.1,627630,0
2013-01-14,102.1,102.63,101.73,102.2,648526,0
2013-01-15,101.78,102.35,101.59,101.94,720425,0
2013-01-16,101.23,101.23,100.3,100.83,962924,0
2013-01-17,101.47,102.18,101.39,101.44,1130663,0
2013-01-18,101.56,101.83,100.2,101.7,2940482,0
2013-01-22,101.17,102.34,101.17,102.12,1574047,0
2013-01-23,100.81,100.81,98.015,99.212,3366854,0
2013-01-24,99.75,100.63,98.953,99.55,1269899,0
2013-01-25,99.82,100.31,99.331,100.1,1191960,0
2013-01-28,100.25,100.25,98.31,98.521,1194096,0
2013-01-29,98.65,99.212,98.521,99.013,1710651,0
2013-01-30,98.963,99.162,98.172,98.482,1489229,0
2013-01-31,98.113,99.063,97.985,98.857,1701475,0
2013-02-01,99.082,100.17,98.62,99.97,1232263,0
2013-02-04,98.903,99.41,98.63,98.689,935945,0
2013-02-05,99.222,100.17,98.963,99.033,1031040,0
2013-02-06,98.808,99.391,98.67,99.231,893454,0
2013-02-07,98.953,99.51,98.222,98.903,678595,0
2013-02-08,99.053,100.03,98.973,99.99,776403,0
2013-02-11,99.81,100.23,99.261,99.42,787898,0
2013-02-12,99.5,99.76,98.818,99.41,997685,0
2013-02-13,99.74,100.26,99.42,100.13,830654,0
2013-02-14,99.74,99.96,99.241,99.64,1455787,0
2013-02-15,99.231,99.88,98.123,98.67,2338519,0
2013-02-19,99.41,99.41,98.67,99.192,1222024,0
2013-02-20,99.152,99.96,98.343,98.867,2189506,0
2013-02-21,98.31,99.291,97.701,98.501,2629791,0
2013-02-22,98.778,99.71,98.492,99.6,1421313,0
2013-02-25,100.12,100.47,98.094,98.133,1899993,0
2013-02-26,98.58,99.49,98.58,99.033,1837560,0
2013-02-27,98.903,100.97,98.729,100.49,987174,0
2013-02-28,100.5,101.71,100.4,101.28,1301024,0
2013-03-01,101.12,101.98,100.16,101.69,1173481,0
2013-03-04,101.29,101.4,100.37,101.15,1257175,0
2013-03-05,101.68,103.14,101.68,102.11,1049658,0
2013-03-06,102.36,102.76,101.59,101.68,1127661,0
2013-03-07,101.64,101.99,101.2,101.48,1110260,0
2013-03-08,102.04,102.58,101.62,102.34,1220339,0
2013-03-11,102.12,102.3,101.52,102.14,1058819,0
2013-03-12,102.15,102.67,101.28,101.7,1392255,0
2013-03-13,101.67,101.78,100.64,101.56,1048542,0
2013-03-14,101.9,102.32,101.63,102.3,1081370,0
2013-03-15,101.85,102.66,101.57,102.24,1545243,0
2013-03-18,101.35,101.99,101.2,101.77,1124163,0
2013-03-19,101.85,102.35,101.28,102.18,1544453,0
2013-03-20,102.64,102.79,102.18,102.34,974418,0
2013-03-21,100.57,101.48,100.18,100.22,1739991,0
2013-03-22,100.22,100.91,99.96,100.46,868814,0
2013-03-25,101.23,101.23,100.04,101,1391285,0
2013-03-26,101.33,101.78,100.67,100.96,822449,0
2013-03-27,100.37,100.48,99.6,100.28,1013251,0
2013-03-28,100.43,100.82,100.08,100.43,2128025,0
2013-04-01,100.69,100.83,99.8,100.05,1350208,0
2013-04-02,100.34,100.41,99.66,99.97,1193622,0
2013-04-03,99.85,100.71,99.082,99.341,1573356,0
2013-04-04,99.71,100.85,99.41,100.21,1033297,0
2013-04-05,99.152,100,98.953,99.96,859042,0
2013-04-08,100.07,100.44,99.371,100.43,668134,0
2013-04-09,100.75,101.05,100.02,100.29,1118727,0
2013-04-10,100.6,101.78,100.33,101.75,1457838,0
2013-04-11,101.76,102.07,101.08,101.2,1862332,0
2013-04-12,100.84,101.49,99.81,99.97,1254229,0
2013-04-15,99.013,99.6,96.992,96.992,1951754,0
2013-04-16,97.596,99.261,97.459,99.172,1296923,0
2013-04-17,98.58,99.49,98.373,99.261,1699005,0
2013-04-18,99.59,99.76,98.57,98.857,1847639,0
2013-04-19,99.351,99.57,98.353,98.838,2015711,0
2013-04-22,99.013,99.261,98.531,98.838,1627086,0
2013-04-23,98.933,99.76,97.527,98.709,1959440,0
2013-04-24,99.73,102.55,99.4,101.56,2320091,0
2013-04-25,101.77,102.06,101.03,101.61,1412333,0
2013-04-26,101.56,101.91,101.34,101.53,1175070,0
2013-04-29,101.76,103.11,101.38,102.99,931735,0
2013-04-30,102.75,103.28,102.37,102.93,2045913,0
2013-05-01,102.78,103,101.64,101.92,1580569,0
2013-05-02,102.01,102.58,101.47,102.16,1266896,0
2013-05-03,103.22,104.01,102.99,103.3,1396752,0
2013-05-06,103.57,103.57,102.3,102.36,1045015,0
2013-05-07,102.77,103.19,102.18,102.75,1694211,0
2013-05-08,102.62,102.93,102.02,102.56,1243605,0
2013-05-09,102.32,102.93,102.18,102.9,1535331,0
2013-05-10,102.96,103.19,102.19,102.67,1247555,0
2013-05-13,102.66,102.7,101.78,101.87,733753,0
2013-05-14,101.91,102.93,101.91,102.93,981981,0
2013-05-15,102.94,103.68,102.49,103.67,977250,0
2013-05-16,103.57,103.57,102.62,102.67,1375229,0
2013-05-17,102.91,104.73,102.82,104.65,1436261,0
2013-05-20,104.42,104.65,103.68,104.26,1243060,0
2013-05-21,104.46,104.88,103.98,104.38,1254825,0
2013-05-22,104.34,105.28,103.84,104.21,960560,0
2013-05-23,103.28,104.45,102.98,104.29,930243,0
2013-05-24,103.9,104.69,103.33,104.42,955818,0
2013-05-28,105.28,105.28,104.42,104.67,901617,0
2013-05-29,104.25,104.59,103.58,104.04,632927,0
2013-05-30,104.26,104.46,103.71,103.84,947086,0
2013-05-31,103.53,104.56,102.95,102.95,1196377,0
2013-06-03,103.14,104.02,102.93,104.02,894107,0
2013-06-04,103.83,105.2,103.73,105.07,1280141,0
2013-06-05,105.05,105.73,104.1,104.11,2093422,0
2013-06-06,103.96,104.89,102.78,103.36,1657529,0
2013-06-07,103.58,104.19,102.27,103.4,2049380,0
2013-06-10,103.67,104.68,103.3,103.94,1279687,0
2013-06-11,102.94,104.41,102.57,103.27,1185784,0
2013-06-12,104.7,104.87,103.97,104.09,1368189,0
2013-06-13,103.77,105.81,103.09,105.62,1504792,0
2013-06-14,105.75,107.1,104.78,106.75,1989080,0
2013-06-17,107.47,107.98,106.69,107.21,1699682,0
2013-06-18,107.42,107.88,106.89,107.74,1062233,0
2013-06-19,107.71,108.77,107.71,108.2,1926327,0
2013-06-20,107.12,107.89,105.02,105.32,1443060,0
2013-06-21,105.77,105.96,103.68,104.34,2575779,0
2013-06-24,102.33,103.82,102.07,103.3,1516292,0
2013-06-25,104,104.1,103.02,103.55,1222309,0
2013-06-26,104.63,105.06,103.84,104.96,1635987,0
2013-06-27,105.35,105.4,103.72,104,1507574,0
2013-06-28,104.6,105.3,103.65,104.76,2032024,0
2013-07-01,105.11,106.79,104.49,105.66,1183084,0
2013-07-02,105.48,105.49,103.68,103.82,1930174,0
2013-07-03,102.68,104.07,102.47,103.89,724165,0
2013-07-05,104.7,104.79,103.8,104.73,994783,0
2013-07-08,105.28,105.28,104.65,104.78,1312117,0
2013-07-09,105.44,106.62,105.25,106.46,1658585,0
2013-07-10,106.38,106.55,105.19,106.06,1539659,0
2013-07-11,106.94,107.35,106.24,106.27,1387163,0
2013-07-12,106.44,106.78,105.88,105.99,1380437,0
2013-07-15,105.99,106.3,105.42,105.43,1523794,0
2013-07-16,105.48,105.9,104.49,105.04,1551595,0
2013-07-17,105.45,105.84,104.8,105.42,1642533,0
2013-07-18,105.6,106,105.07,105.63,1144266,0
2013-07-19,105.74,106.22,105.15,106.04,1384721,0
2013-07-22,106.07,106.63,105.55,105.92,1202844,0
2013-07-23,105.5,106.62,105.5,105.91,1303383,0
2013-07-24,106.56,108.1,105.99,106.88,2193288,0
2013-07-25,106.61,108.08,106.13,107.91,2620057,0
2013-07-26,107.49,107.99,106.73,107.73,2171879,0
2013-07-29,107.66,108.29,106.96,108.14,1647240,0
2013-07-30,107.86,109.57,107.65,109.24,2068163,0
2013-07-31,109.95,110.27,108.64,108.78,2219358,0
2013-08-01,110.1,110.31,108.39,108.65,1518569,0
2013-08-02,108.47,109.05,108.06,108.9,1361965,0
2013-08-05,108.9,108.99,108.22,108.71,839478,0
2013-08-06,108.74,109.6,108.2,109.06,1272787,0
2013-08-07,108.76,109.32,108.63,108.94,1465041,0
2013-08-08,109.49,110.24,109.46,109.82,1008756,0
2013-08-09,109.59,110.31,109.28,109.59,716322,0
2013-08-12,108.88,109.32,108.29,108.48,1059461,0
2013-08-13,108.74,109.23,108.57,108.87,1015542,0
2013-08-14,108.82,109.11,107.81,107.94,777013,0
2013-08-15,107.25,107.57,106.54,107.03,976111,0
2013-08-16,106.79,107.15,106.35,106.73,1370709,0
2013-08-19,106.41,106.82,106.02,106.13,1109797,0
2013-08-20,106.18,106.66,105.61,106.34,828075,0
2013-08-21,106.28,107.29,106.13,106.39,1237498,0
2013-08-22,106.44,107.41,105.88,107,1249785,0
2013-08-23,107.1,107.59,106.31,107.45,672378,0
2013-08-26,107.73,108.35,106.69,106.78,849453,0
2013-08-27,106.13,106.38,105.46,105.76,942215,0
2013-08-28,105.58,105.62,104.83,105.37,831816,0
2013-08-29,105.13,105.71,104.91,105.25,937168,0
2013-08-30,105.97,106.96,105.9,106.8,1332073,0
2013-09-03,107.5,107.65,106.09,106.34,911142,0
2013-09-04,106.68,107.38,105.88,107.17,770572,0
2013-09-05,107.22,107.79,106.96,107.28,704956,0
2013-09-06,107.57,108.49,107.09,107.46,1084311,0
2013-09-09,107.53,108.52,107.53,108.52,853369,0
2013-09-10,108.93,110.03,108.69,109.12,987502,0
2013-09-11,109.18,110.4,108.74,110.2,833015,0
2013-09-12,109.83,110.05,109.24,109.4,720049,0
2013-09-13,109.52,110.1,109.12,109.61,713595,0
2013-09-16,110.54,111.44,110.33,111.2,1069460,0
2013-09-17,111.43,111.43,110.17,110.45,1074754,0
2013-09-18,110.51,112.61,110.11,112.57,1730486,0
2013-09-19,112.71,113.21,111.44,111.73,1191250,0
2013-09-20,111.73,112.6,110.75,110.75,1902931,0
2013-09-23,110.24,111.05,109.73,109.97,1375919,0
2013-09-24,109.71,110.1,109.19,109.65,1307104,0
2013-09-25,109.87,110.1,108.57,108.74,2220891,0
2013-09-26,109.08,109.89,108.81,109.35,1503519,0
2013-09-27,109.39,109.8,108.93,109.06,958222,0
2013-09-30,109.19,109.92,108.47,109.91,1388987,0
2013-10-01,109.08,110.08,108.54,109.95,994826,0
2013-10-02,109.58,110.54,109.04,110.49,984490,0
2013-10-03,110.05,110.17,108.92,109.28,876005,0
2013-10-04,109.2,110.64,109.06,110.47,724492,0
2013-10-07,109.41,109.82,108.96,108.98,689866,0
2013-10-08,108.86,108.86,107.09,107.14,859163,0
2013-10-09,107.82,108.54,106.94,108.3,1124427,0
2013-10-10,109.18,110.41,109.16,110.38,774104,0
2013-10-11,110.46,110.87,109.38,110.73,648704,0
2013-10-14,110.31,111.33,110.1,111.23,489368,0
2013-10-15,111.02,111.63,110.09,110.2,577923,0
2013-10-16,110.7,112.1,110.7,112.07,847526,0
2013-10-17,111.48,113.27,111.47,113.2,770093,0
2013-10-18,113.41,113.72,112.83,113.66,839002,0
2013-10-21,113.72,113.72,112.84,113.55,654569,0
2013-10-22,113.72,114.6,113.49,114.47,1058754,0
2013-10-23,114.32,114.32,112.5,112.67,903869,0
2013-10-24,112.63,113.16,112.31,112.84,950861,0
2013-10-25,113.09,113.98,112.56,113.96,706231,0
2013-10-28,113.66,113.95,112.4,112.86,649532,0
2013-10-29,112.84,113.44,112.16,113.43,1032507,0
2013-10-30,113.48,116.56,113.11,113.29,1634973,0
2013-10-31,114.03,114.67,113.56,114.02,1380628,0
2013-11-01,113.89,114.1,112.65,112.9,1170938,0
2013-11-04,113.25,113.26,112.22,112.57,974932,0
2013-11-05,112.82,113.76,112.17,113.73,1454940,0
2013-11-06,113.89,114.82,113.74,114.55,862282,0
2013-11-07,114.6,114.85,112.8,112.99,1173038,0
2013-11-08,112.99,113.29,112.27,113.28,1151175,0
2013-11-11,113.47,113.64,112.86,113.45,667930,0
2013-11-12,113.16,113.33,112.38,112.86,1031230,0
2013-11-13,112.68,113.33,112.35,113.32,981530,0
2013-11-14,113.71,114.66,113.46,114.3,597133,0
2013-11-15,114.54,115.4,113.86,115.37,909769,0
2013-11-18,115.83,115.87,114.54,114.91,756420,0
2013-11-19,114.63,115.56,114.36,114.86,762555,0
2013-11-20,114.58,114.98,113.16,113.29,892933,0
2013-11-21,113.61,114.28,113,114.11,694889,0
2013-11-22,114.12,115.29,113.64,115.16,797452,0
2013-11-25,115.1,115.63,114.61,114.72,768967,0
2013-11-26,114.66,114.87,114.28,114.72,1763742,0
2013-11-27,114.48,115.43,114.36,115.17,563017,0
2013-11-29,115.67,116.2,115.17,115.44,621539,0
2013-12-02,114.76,115.9,113.42,113.54,1276777,0
2013-12-03,113.5,114.32,112.99,113.59,1262906,0
2013-12-04,112.26,113.36,111.91,113.03,899637,0
2013-12-05,112.44,112.95,111.86,111.99,1331558,0
2013-12-06,113.29,114.8,112.86,114.72,886045,0
2013-12-09,115.14,115.18,114.01,114.67,1197718,0
2013-12-10,117.22,117.58,114.87,115.15,2233350,0
2013-12-11,114.91,115.3,113.33,113.49,1436353,0
2013-12-12,113.06,114.33,112.32,114,1332745,0
2013-12-13,114.11,114.37,113.43,113.6,795403,0
2013-12-16,113.92,114.95,113.82,114.31,1112784,0
2013-12-17,114.29,114.97,114.1,114.51,1020168,0
2013-12-18,114.63,115.87,113.17,115.8,1240228,0
2013-12-19,115.41,116.26,114.91,116.24,1212625,0
2013-12-20,116.09,116.93,115.95,116.6,1154731,0
2013-12-23,117.16,117.16,116.46,117,868677,0
2013-12-24,116.96,118.06,116.78,117.92,346637,0
2013-12-26,117.87,118.53,117.28,118.48,357478,0
2013-12-27,118.85,119.21,118.56,118.86,532087,0
2013-12-30,118.57,119.2,118.43,118.86,495516,0
2013-12-31,119.25,119.38,118.38,118.89,653615,0
2014-01-02,118.08,118.8,117.7,118.41,850583,0
2014-01-03,118.41,118.85,118.28,118.57,806711,0
2014-01-06,118.85,118.99,118.14,118.4,1268821,0
2014-01-07,118.48,119.37,118.14,119.07,1294539,0
2014-01-08,118.89,119.78,118.29,119.72,1380889,0
2014-01-09,119.78,119.99,119.33,119.78,1821028,0
2014-01-10,119.78,121.19,119.75,121.14,1434475,0
2014-01-13,120.34,121.47,119.46,119.59,1362838,0
2014-01-14,119.79,120.77,119.26,120.55,776087,0
2014-01-15,120.66,121.9,120.34,121.53,1011354,0
2014-01-16,120.97,121.52,120.8,121.21,946687,0
2014-01-17,120.91,121.94,120.91,121.09,1345339,0
2014-01-21,121.98,122.73,120.88,121.81,843886,0
2014-01-22,122.07,122.13,121.36,121.81,785051,0
2014-01-23,120.58,121.79,119.82,120.04,1752139,0
2014-01-24,119.28,119.28,116.08,116.1,2265687,0
2014-01-27,116.27,116.57,114.87,114.96,2921994,0
2014-01-28,115.16,115.73,114.71,114.92,2094733,0
2014-01-29,115.67,118.39,114.29,116.42,2903639,0
2014-01-30,116.02,116.35,114.52,114.75,1976145,0
2014-01-31,113.32,114.89,113.02,114.03,1967710,0
2014-02-03,114.17,115,110.87,111.09,2491942,0
2014-02-04,112.29,112.78,111.51,111.9,1481070,0
2014-02-05,111.01,112.43,110.83,112.19,1514334,0
2014-02-06,112.19,113.64,111.8,113.62,1468254,0
2014-02-07,114.36,116.26,113.83,116.17,1853958,0
2014-02-10,116.16,117.11,115.5,116.74,1200544,0
2014-02-11,116.75,117.65,116.29,117.43,1339884,0
2014-02-12,117.62,118.13,116.94,117.11,1108514,0
2014-02-13,116.56,118.68,116.42,118.32,1087456,0
2014-02-14,118.27,119.3,118,118.69,1365710,0
2014-02-18,119.03,119.18,118.36,118.61,1483381,0
2014-02-19,118.62,118.91,117.01,117.17,1361621,0
2014-02-20,117.31,117.53,116.36,117.1,1205127,0
2014-02-21,117.28,117.82,116.82,117.1,1547959,0
2014-02-24,116.87,117.33,116.23,116.24,1752749,0
2014-02-25,116.71,118.18,116.29,117.75,1101351,0
2014-02-26,117.75,118.85,117.55,117.78,1337386,0
2014-02-27,117.35,118.85,117.24,118.73,1056030,0
2014-02-28,118.83,119.92,118.68,119.19,1414052,0
2014-03-03,118.59,119.5,118.05,119.12,1024442,0
2014-03-04,120.72,120.72,119.41,119.78,1599819,0
2014-03-05,120.22,120.24,119.02,119.03,1138085,0
2014-03-06,119.45,120.35,118.95,120.2,980749,0
2014-03-07,120.44,120.62,120.03,120.43,828378,0
2014-03-10,120.26,120.96,120.01,120.9,860414,0
2014-03-11,120.86,121.44,120.62,120.91,1412541,0
2014-03-12,120.63,124.26,120.07,121.37,1798136,0
2014-03-13,121.55,121.92,121.01,121.35,1803970,0
2014-03-14,120.76,121.98,120.76,121.06,1551973,0
2014-03-17,121.42,122.77,121.14,121.68,1070761,0
2014-03-18,121.91,122.16,121.12,122.06,1271464,0
2014-03-19,122.39,123.86,121.34,121.9,1773717,0
2014-03-20,121.47,121.94,121.32,121.77,1036442,0
2014-03-21,122.73,123.13,121.5,122.12,2638962,0
2014-03-24,122.62,122.92,120.82,121.06,949066,0
2014-03-25,121.64,121.82,120.05,120.68,1208813,0
2014-03-26,120.87,121.09,119.11,119.14,1381056,0
2014-03-27,119.16,119.34,118.21,118.35,1339403,0
2014-03-28,118.83,119.21,118.12,118.85,1353390,0
2014-03-31,119.61,120.49,119.27,120.34,1314627,0
2014-04-01,121.82,121.94,119.83,120.42,984950,0
2014-04-02,120.35,121.35,120.08,120.93,1060197,0
2014-04-03,121.36,121.93,120.57,120.57,1044680,0
2014-04-04,121.35,121.52,118.89,118.95,927046,0
2014-04-07,118.97,119.27,117.17,117.23,1205370,0
2014-04-08,117.16,118.53,116.95,117.8,1794439,0
2014-04-09,117.41,119.93,117.41,119.75,1370278,0
2014-04-10,119.8,120.38,117.7,117.73,1361286,0
2014-04-11,117.34,118.49,116.64,116.69,1604722,0
2014-04-14,117.78,117.82,116.21,116.94,1330073,0
2014-04-15,117.17,118.8,116.97,118.71,1752619,0
2014-04-16,119.6,120.99,119.23,120.87,1024267,0
2014-04-17,120.88,121.56,120.45,121.16,953904,0
2014-04-21,121.44,122.26,121,122.1,1314912,0
2014-04-22,122.29,122.43,121.11,121.27,1667392,0
2014-04-23,117.25,121.27,117.25,121.01,1399826,0
2014-04-24,121.38,121.39,119.92,120.06,1336174,0
2014-04-25,119.73,120.04,118.58,118.86,967010,0
2014-04-28,119.22,119.77,118.32,118.9,1324879,0
2014-04-29,118.9,119.55,118.02,118.04,1103684,0
2014-04-30,118.54,120.12,117.98,119.97,2024208,0
2014-05-01,120.2,120.29,119.04,119.73,982141,0
2014-05-02,119.51,120.48,119.47,120.36,857097,0
2014-05-05,119.96,120.24,119.41,120.06,877257,0
2014-05-06,119.69,120.65,119.54,119.86,921876,0
2014-05-07,120.18,120.44,119.38,119.45,1730696,0
2014-05-08,120.01,120.34,119.03,119.61,1076883,0
2014-05-09,119.62,119.92,118.88,119.54,710498,0
2014-05-12,120.1,120.63,119.54,120.43,639357,0
2014-05-13,120.41,120.75,119.97,120.36,686342,0
2014-05-14,120.37,121.04,119.77,120.76,610916,0
2014-05-15,120.38,120.63,119.13,119.79,857645,0
2014-05-16,119.73,120.51,119.42,120.36,844208,0
2014-05-19,120.07,120.92,119.99,120.87,663017,0
2014-05-20,120.81,121,119.49,119.63,781291,0
2014-05-21,119.68,120.18,119.48,119.94,744628,0
2014-05-22,119.83,120.42,119.41,119.73,568995,0
2014-05-23,119.49,120.4,119.49,120.3,545883,0
2014-05-27,120.61,120.97,120.14,120.2,733678,0
2014-05-28,120.32,120.55,119.59,119.61,745385,0
2014-05-29,120.01,121.87,119.54,121.76,819423,0
2014-05-30,121.36,121.69,121.04,121.51,1194267,0
2014-06-02,121.3,123.31,121.09,123.15,1160263,0
2014-06-03,122.94,123.23,122.43,122.83,1047423,0
2014-06-04,122.93,123.35,122.42,122.56,548364,0
2014-06-05,122.5,123.52,121.82,123.46,726404,0
2014-06-06,123.72,124.42,123.4,124.33,713834,0
2014-06-09,124.33,124.5,123.25,123.54,756522,0
2014-06-10,123.53,123.94,122.84,123.36,727608,0
2014-06-11,123.12,123.34,122.19,122.32,665701,0
2014-06-12,122.09,122.46,120.69,120.95,736475,0
2014-06-13,121.07,121.84,120.63,121.45,730208,0
2014-06-16,121.37,121.48,120.36,120.59,945360,0
2014-06-17,120.39,120.95,120.21,120.81,1026404,0
2014-06-18,120.45,122.67,120.45,122.19,1675825,0
2014-06-19,122.07,122.46,121.12,121.42,1074455,0
2014-06-20,121.86,122.1,121.38,121.99,1114412,0
2014-06-23,121.8,122.34,121.63,121.76,556793,0
2014-06-24,121.8,122.12,121.11,121.16,602457,0
2014-06-25,121.35,122.05,121.1,121.33,638209,0
2014-06-26,121.36,121.45,120.28,120.98,1248492,0
2014-06-27,120.87,121.84,120.45,121.8,1089007,0
2014-06-30,122.27,123.51,121.65,122.66,1647493,0
2014-07-01,123.05,123.18,122.12,122.66,709042,0
2014-07-02,122.36,123.01,121.98,122.56,725941,0
2014-07-03,122.58,123.1,122.04,123.07,575313,0
2014-07-07,122.83,122.99,122.18,122.8,1014145,0
2014-07-08,122.59,122.87,122.11,122.6,790165,0
2014-07-09,122.91,122.91,121.7,122.25,752576,0
2014-07-10,121.43,122.19,121.41,121.77,631949,0
2014-07-11,121.6,121.7,121.31,121.5,551143,0
2014-07-14,122.17,122.42,121.51,122.25,764554,0
2014-07-15,122.89,123.35,122.32,122.49,1019664,0
2014-07-16,122.9,123.42,122.54,123.32,915387,0
2014-07-17,122.53,122.99,121.46,121.57,880382,0
2014-07-18,122.07,122.93,121.35,122.59,1173836,0
2014-07-21,122.17,122.27,121.36,121.4,745436,0
2014-07-22,121.68,122.25,121.43,121.59,1090821,0
2014-07-23,120.46,121.54,118.82,121.1,2126464,0
2014-07-24,120.45,120.91,119.19,119.31,1835890,0
2014-07-25,119.19,120.62,118.95,120.53,1148965,0
2014-07-28,120.61,121.2,120.2,120.31,921360,0
2014-07-29,120.2,120.43,118.8,118.83,1180663,0
2014-07-30,119.43,119.82,118.66,119.3,941452,0
2014-07-31,119.22,119.64,118.22,118.32,1386467,0
2014-08-01,117.91,118.94,117.61,118.41,1432453,0
2014-08-04,119.1,119.26,117.83,119.02,867615,0
2014-08-05,118.87,119.01,116.89,117.32,1346979,0
2014-08-06,117.32,118.44,117.26,118.08,1185060,0
2014-08-07,118.24,118.6,117.25,117.31,750464,0
2014-08-08,117.37,119.1,116.92,119.01,707906,0
2014-08-11,119.08,119.85,118.55,118.71,857463,0
2014-08-12,118.71,119.3,118.28,118.99,844508,0
2014-08-13,119.5,120.12,119.23,119.49,578001,0
2014-08-14,119.57,120.06,119.34,119.75,551404,0
2014-08-15,120.19,120.46,118.85,119.65,929465,0
2014-08-18,120.22,120.71,120.06,120.68,853942,0
2014-08-19,120.58,120.81,120.14,120.57,912010,0
2014-08-20,120.55,120.55,119.5,120.43,1414010,0
2014-08-21,120.56,121.73,120.2,121.38,836896,0
2014-08-22,120.95,121.29,120.5,120.73,791485,0
2014-08-25,121.2,121.67,120.98,121.56,849957,0
2014-08-26,121.81,121.87,121.24,121.3,779545,0
2014-08-27,121.34,121.64,120.83,121.09,545771,0
2014-08-28,120.53,121.62,120.15,121.37,599264,0
2014-08-29,121.82,121.82,121,121.47,617336,0
2014-09-02,121.72,121.87,121.09,121.56,832666,0
2014-09-03,121.48,122.44,121.36,122.09,947331,0
2014-09-04,122.16,122.43,121.47,122.37,1250977,0
2014-09-05,122.11,122.99,122,122.99,807093,0
2014-09-08,122.71,123.54,122.49,122.96,970313,0
2014-09-09,122.72,122.82,122.31,122.59,1307965,0
2014-09-10,122.37,123.25,122.03,123.23,1227954,0
2014-09-11,122.59,123.38,121.48,121.71,1921114,0
2014-09-12,121.84,122.68,121.64,122.13,1093043,0
2014-09-15,122.05,122.39,121.48,122.07,872894,0
2014-09-16,122.11,123.12,121.48,122.66,934290,0
2014-09-17,123.1,123.52,122.34,122.93,1152310,0
2014-09-18,123.26,124.32,123,123.83,1347951,0
2014-09-19,124.38,124.38,123.53,123.89,1893411,0
2014-09-22,123.85,124.21,123.38,123.59,1510985,0
2014-09-23,123.46,123.49,122.49,122.52,1179705,0
2014-09-24,122.85,124.13,122.5,124.11,1329076,0
2014-09-25,123.86,123.88,122.24,122.25,1512507,0
2014-09-26,122.23,123.05,122.2,122.99,1251030,0
2014-09-29,121.7,122.63,120.94,121.45,1710638,0
2014-09-30,121.07,121.64,119.7,119.71,1728380,0
2014-10-01,119.52,119.99,116.53,116.76,2417323,0
2014-10-02,116.41,116.69,115.44,116.26,2034578,0
2014-10-03,116.58,117,116,116.47,1270808,0
2014-10-06,116.92,117.43,116.19,116.56,2127165,0
2014-10-07,116.16,116.32,114.56,114.58,1167973,0
2014-10-08,114.91,116.06,113.4,115.93,1453533,0
2014-10-09,115.86,116.09,112.89,113.2,1523508,0
2014-10-10,112.97,113.45,111.73,112.06,2469189,0
2014-10-13,112.27,112.78,110.16,110.26,1560706,0
2014-10-14,110.7,112.53,110.38,111.53,1465881,0
2014-10-15,110.26,112.79,108.86,112.64,2535622,0
2014-10-16,111.84,114.28,111.44,113.54,1556201,0
2014-10-17,114.22,115.69,113.98,115.16,1550134,0
2014-10-20,114.47,116.56,114.43,116.46,1080954,0
2014-10-21,117.32,118.9,116.48,118.38,1749608,0
2014-10-22,119.07,119.39,117.82,117.85,1472837,0
2014-10-23,118.92,119.08,117.24,117.45,1731654,0
2014-10-24,117.4,118.78,117.31,118.53,935518,0
2014-10-27,117.14,117.72,115.94,116.46,1942744,0
2014-10-28,117.39,117.82,116.21,116.63,3160497,0
2014-10-29,113.52,115.98,113.2,113.76,5678088,0
2014-10-30,113.53,114.76,112.87,113.82,2027890,0
2014-10-31,115.26,116.93,114.4,116.91,2965961,0
2014-11-03,117.11,117.2,114.87,115.45,2015668,0
2014-11-04,115.45,115.94,114.7,115.3,1159706,0
2014-11-05,115.97,116.8,115.44,116.7,1336946,0
2014-11-06,116.69,117.51,116.21,117.44,963905,0
2014-11-07,117.75,117.81,116.89,117.52,935940,0
2014-11-10,117.54,117.57,116.42,117.27,1317675,0
2014-11-11,117.33,117.84,117.15,117.55,777682,0
2014-11-12,116.95,117.83,116.64,117.13,1055273,0
2014-11-13,117.43,117.75,116.87,117.58,879634,0
2014-11-14,117.86,117.86,116.55,116.79,954933,0
2014-11-17,116.94,117.62,116.71,117.16,816204,0
2014-11-18,117.44,118.98,116.99,118.62,1391920,0
2014-11-19,118.75,119.19,118.31,119,1085879,0
2014-11-20,118.5,119.82,118.34,119.53,1068843,0
2014-11-21,120.49,121.73,120.48,121.14,1446580,0
2014-11-24,121.31,121.36,120.04,120.16,1050570,0
2014-11-25,120.16,120.55,119.29,119.37,1326222,0
2014-11-26,119.3,120.54,119.04,120.51,1040549,0
2014-11-28,121.29,121.33,118.9,119.12,682322,0
2014-12-01,118.69,119.05,117.78,118.37,1178197,0
2014-12-02,118.61,119.21,118.3,119.18,958685,0
2014-12-03,118.91,121.16,118.68,120.95,1330449,0
2014-12-04,120.91,121.11,120.14,120.78,785861,0
2014-12-05,120.62,121.09,120.45,120.8,803601,0
2014-12-08,120.57,120.6,119.23,119.44,1120626,0
2014-12-09,119.22,119.45,118.38,119.09,1220227,0
2014-12-10,119.08,119.1,116.89,117.14,1327016,0
2014-12-11,117.32,118.69,117.31,117.74,1253419,0
2014-12-12,116.77,117.12,115.38,115.38,1348323,0
2014-12-15,116.06,116.37,115.03,115.57,1654200,0
2014-12-16,115.05,117.69,113.73,114.96,1379267,0
2014-12-17,115.78,118.22,115.52,117.96,1200376,0
2014-12-18,118.91,121.68,118.51,121.66,1776604,0
2014-12-19,121.78,122,120.73,121.3,2185954,0
2014-12-22,121.16,122.5,120.87,122.49,1003662,0
2014-12-23,122.82,123.59,122.58,123.19,1101112,0
2014-12-24,123.35,123.45,122.8,122.86,453433,0
2014-12-26,123.3,123.99,122.8,123.33,476054,0
2014-12-29,122.97,123.71,122.82,123.42,558617,0
2014-12-30,123,123.36,122.37,122.49,686952,0
2014-12-31,122.67,122.82,120.83,120.83,824021,0
2015-01-02,120.9,121.45,120.18,121.2,737132,0
2015-01-05,120.16,120.36,117.6,118,1249852,0
2015-01-06,117.69,118.48,116.41,116.49,1452902,0
2015-01-07,117.4,118.12,116.82,117.78,923481,0
2015-01-08,119.26,120.19,118.67,119.74,1170816,0
2015-01-09,120.18,120.18,117.98,118.12,1060601,0
2015-01-12,118.23,118.74,116.92,117.85,1100782,0
2015-01-13,118.36,118.9,116.2,117.05,1324209,0
2015-01-14,115.12,116.57,114.9,116.19,1320644,0
2015-01-15,116.57,117.71,116.02,116.09,846908,0
2015-01-16,116.09,116.27,114.27,115.21,2134366,0
2015-01-20,115.53,116.9,115.32,116.5,1676411,0
2015-01-21,116.17,117.46,115.72,117.21,1104562,0
2015-01-22,118.12,119.08,117.21,118.87,1255140,0
2015-01-23,118.85,118.94,117.77,117.82,1147948,0
2015-01-26,115.23,117.12,115.23,116.13,1510956,0
2015-01-27,114.63,116.23,114.25,114.9,1964210,0
2015-01-28,115.82,118.76,114.33,114.36,2442959,0
2015-01-29,114.76,114.92,112.07,113.28,2124051,0
2015-01-30,111.85,113.79,111.85,112.46,2196805,0
2015-02-02,112.92,114.28,111.81,113.99,2473651,0
2015-02-03,115.23,115.44,114.08,115.16,1630975,0
2015-02-04,114.35,115.38,114.21,114.44,1495124,0
2015-02-05,115.3,116.25,114.38,116.21,1426980,0
2015-02-06,115.78,117.41,115.61,116.82,1544998,0
2015-02-09,116.57,117.23,116.2,116.61,1354067,0
2015-02-10,116.81,117.11,116.11,116.5,1274668,0
2015-02-11,116.5,116.63,115.56,115.97,1315425,0
2015-02-12,116.57,117.1,116.36,116.92,1382969,0
2015-02-13,117.05,118.44,116.9,118.35,826123,0
2015-02-17,118.13,119.37,117.66,118.86,814625,0
2015-02-18,118.85,119.16,117.99,119.02,780994,0
2015-02-19,119.01,120.53,118.42,120.19,1161476,0
2015-02-20,120.18,120.77,118.85,120.59,1153500,0
2015-02-23,120.27,120.72,119.5,119.75,935442,0
2015-02-24,119.93,120.2,119.35,119.74,890352,0
2015-02-25,119.69,120.31,119.62,119.94,771561,0
2015-02-26,119.67,120.25,119.05,119.27,1568245,0
2015-02-27,119.35,119.97,119.12,119.27,1339211,0
2015-03-02,119.31,121.59,119,121.5,1475822,0
2015-03-03,121.07,121.12,120.23,120.36,1312092,0
2015-03-04,120.21,120.44,118.71,119.78,2129281,0
2015-03-05,119.97,120.13,119.1,119.8,2355760,0
2015-03-06,118.61,119.15,118.32,118.45,1971789,0
2015-03-09,118.48,118.92,118.11,118.41,2063810,0
2015-03-10,117.43,117.77,116.3,116.62,1817498,0
2015-03-11,116.62,117.51,116.39,116.5,1523733,0
2015-03-12,116.9,117.91,116.69,117.81,1646356,0
2015-03-13,117.42,117.59,115.44,116.11,1420621,0
2015-03-16,117.72,117.73,115.61,116.52,1532795,0
2015-03-17,116.19,116.27,114.42,115.18,1465618,0
2015-03-18,114.56,117.69,113.83,117.06,1362509,0
2015-03-19,116.14,116.5,114.41,114.42,1486838,0
2015-03-20,113.32,115.53,112.24,114.33,3225643,0
2015-03-23,114.33,114.79,114.07,114.39,1173241,0
2015-03-24,114.1,115.21,113.99,114,1387993,0
2015-03-25,114.2,114.57,112.81,112.82,1075144,0
2015-03-26,112.72,113.37,112.59,113.02,1108943,0
2015-03-27,112.8,113.42,112.57,112.69,1142745,0
2015-03-30,113.51,114.36,113.16,113.97,903044,0
2015-03-31,113.55,114.1,113.19,113.25,1063666,0
2015-04-01,113.31,113.63,112.3,113.49,1313354,0
2015-04-02,113.16,114.93,112.83,114.68,1423075,0
2015-04-06,114.72,115.34,114.17,114.67,1157461,0
2015-04-07,114.49,115.69,114.49,115.13,983531,0
2015-04-08,115.1,115.57,114.43,114.76,1079515,0
2015-04-09,114.98,115.35,114.58,114.94,1415514,0
2015-04-10,115.35,115.35,113.94,114.76,1802355,0
2015-04-13,114.87,115.09,113.59,113.67,1471377,0
2015-04-14,113.75,114.12,112.94,113.48,1670880,0
2015-04-15,114.02,114.74,113.65,113.95,1524105,0
2015-04-16,113.92,114.3,113.17,113.69,1130345,0
2015-04-17,112.9,113.42,112.59,112.96,1119502,0
2015-04-20,113.97,114.6,113.41,114.41,1753235,0
2015-04-21,114.54,114.81,113.54,113.68,1816475,0
2015-04-22,113.76,114.03,112.83,113.71,1029063,0
2015-04-23,113.91,114.81,113.48,114.28,1044646,0
2015-04-24,114.39,114.88,113.9,114.84,1111571,0
2015-04-27,114.88,116.04,114.38,115.9,1925085,0
2015-04-28,115.51,116.23,114.66,115.15,1666928,0
2015-04-29,112.53,117.23,112.35,116.94,2809895,0
2015-04-30,116.46,116.56,113.69,114.34,3271919,0
2015-05-01,114.66,115.97,114.49,115.11,1284030,0
2015-05-04,115.36,115.7,114.45,114.68,880758,0
2015-05-05,114.86,115.19,113.04,113.4,849302,0
2015-05-06,114.19,114.37,112.02,112.39,1549278,0
2015-05-07,112.01,113.51,111.74,113.28,1107826,0
2015-05-08,114.48,114.65,113.4,113.5,1502939,0
2015-05-11,113.22,113.57,111.58,111.75,1809070,0
2015-05-12,111.45,111.45,110.16,110.52,1930807,0
2015-05-13,110.5,110.88,109.91,110.49,1610884,0
2015-05-14,111.38,113.21,110.95,113.12,1615647,0
2015-05-15,112.79,115.42,112.79,114.79,2047374,0
2015-05-18,114.43,114.64,113.6,114.28,1000948,0
2015-05-19,114.2,114.3,113.25,113.78,947186,0
2015-05-20,114.21,114.76,113.48,113.93,1155739,0
2015-05-21,113.78,114.29,113.54,114.28,885130,0
2015-05-22,114.13,114.71,113.62,114.42,1525758,0
2015-05-26,113.67,114.11,113.36,114.1,1525871,0
2015-05-27,113.68,114.08,113.18,113.98,1310900,0
2015-05-28,113.74,115.12,113.61,115.11,1445126,0
2015-05-29,114.93,115.68,114.65,115.22,2420058,0
2015-06-01,115.36,115.44,114.23,114.84,1544566,0
2015-06-02,114.77,115.05,114.13,114.91,1293318,0
2015-06-03,114.99,115.86,114.99,115.86,1398765,0
2015-06-04,114.85,115.22,114.05,114.5,1793322,0
2015-06-05,114.05,114.83,113.73,114.5,1294135,0
2015-06-08,114.5,115.07,114.24,114.88,2458623,0
2015-06-09,115.02,115.37,114.72,115.05,1726943,0
2015-06-10,115.71,116.09,115.11,116.04,1068256,0
2015-06-11,116.19,116.4,115.72,116.24,1169407,0
2015-06-12,116.18,116.31,115.74,116.19,1328799,0
2015-06-15,115.31,115.61,114.27,114.34,1420072,0
2015-06-16,114.22,114.91,114.19,114.83,848798,0
2015-06-17,115.19,115.9,114.57,115.72,1125690,0
2015-06-18,116.05,117.14,115.63,116.78,1095160,0
2015-06-19,116.78,116.8,115.9,116.03,1289365,0
2015-06-22,116.5,116.64,116.03,116.35,597139,0
2015-06-23,116.33,116.62,115.49,116.5,891732,0
2015-06-24,116.2,116.2,114.87,115.56,1694206,0
2015-06-25,115.67,115.73,114.91,115.28,1148798,0
2015-06-26,114.96,115.66,114.44,114.7,1634206,0
2015-06-29,113.94,114.4,112.23,112.53,2190850,0
2015-06-30,113.42,113.53,112.23,112.77,1602546,0
2015-07-01,113.54,113.67,112.26,112.51,1463111,0
2015-07-02,112.94,113.15,111.58,112.17,1250672,0
2015-07-06,111.25,111.83,110.74,111.18,945688,0
2015-07-07,110.85,111.95,110.13,111.8,1258942,0
2015-07-08,111.28,111.28,109.5,109.51,1242297,0
2015-07-09,110.76,110.98,109.42,109.42,1787175,0
2015-07-10,110.54,111.05,109.98,110.71,919611,0
2015-07-13,111.63,111.9,111.14,111.77,1356785,0
2015-07-14,111.69,112.59,111.31,112.51,928710,0
2015-07-15,112.39,112.77,111.7,111.97,1179256,0
2015-07-16,112.17,112.27,111.24,111.51,1674384,0
2015-07-17,111.12,111.52,109.92,110.38,1038765,0
2015-07-20,110.29,110.7,109.68,110.1,1151237,0
2015-07-21,110.31,110.62,108.45,108.86,1054664,0
2015-07-22,108.77,109.4,108.31,108.62,1238692,0
2015-07-23,108.61,108.92,107.95,108.67,1419541,0
2015-07-24,108.46,108.88,106.25,106.58,1644277,0
2015-07-27,105.96,106.56,105.23,105.48,1391132,0
2015-07-28,105.97,109.02,105.4,108.84,2152158,0
2015-07-29,106.61,109.77,105.54,109.35,2963381,0
2015-07-30,109.64,109.98,107.15,107.79,2668518,0
2015-07-31,107.96,108.28,107.18,107.68,2356539,0
2015-08-03,107.64,107.8,106.78,107.18,929434,0
2015-08-04,107.52,108.32,106.77,106.96,1237740,0
2015-08-05,107.77,108.11,106.91,106.96,1176572,0
2015-08-06,107,107.64,106.55,106.92,1040596,0
2015-08-07,106.7,107.16,106.07,106.74,1628165,0
2015-08-10,107.54,109.01,107.3,108.92,1556078,0
2015-08-11,107.74,108.26,107,107.52,1016090,0
2015-08-12,106.98,107.59,106.18,107.02,1573994,0
2015-08-13,106.76,107.63,106.55,107.22,1233074,0
2015-08-14,107.24,107.67,107.02,107.53,901167,0
2015-08-17,107.41,107.88,106.59,107.54,1214948,0
2015-08-18,107.22,107.57,106.8,107.08,870213,0
2015-08-19,106.38,106.84,105.2,106.05,1137564,0
2015-08-20,105.56,106.54,105.31,105.32,1624877,0
2015-08-21,104.48,105.13,102.29,102.46,2577669,0
2015-08-24,97.691,102.04,95.286,99.391,4122097,0
2015-08-25,101.68,101.69,96.963,97.166,3437812,0
2015-08-26,99.072,99.162,97.052,98.153,4109049,0
2015-08-27,99.81,100.02,98.015,99.222,3303605,0
2015-08-28,99.082,100.71,99.082,100.18,2995231,0
2015-08-31,99.81,100.17,99.003,99.77,2085478,0
2015-09-01,97.644,98.353,96.2,96.577,2274275,0
2015-09-02,97.537,97.878,96.596,97.127,1928164,0
2015-09-03,97.858,99.231,97.225,97.848,2460812,0
2015-09-04,96.702,97.244,95.939,96.354,3042223,0
2015-09-08,98.045,99.033,96.935,99.033,2729042,0
2015-09-09,99.78,100.13,98.561,99.063,2600402,0
2015-09-10,98.59,100.48,98.241,99.94,3497738,0
2015-09-11,99.69,99.8,98.867,99.53,2539975,0
2015-09-14,99.6,99.75,98.729,99.172,1877822,0
2015-09-15,99.65,100.59,98.933,100.39,2036362,0
2015-09-16,99.89,102.1,99.89,102.05,2023412,0
2015-09-17,101.9,102.82,101.3,101.69,2523659,0
2015-09-18,100.09,100.84,99.301,99.88,3272030,0
2015-09-21,99.94,100.81,99.5,99.99,1742759,0
2015-09-22,98.729,99.202,97.576,98.25,1816975,0
2015-09-23,98.065,98.432,95.393,95.602,3029307,0
2015-09-24,94.992,96.334,93.616,95.949,2867455,0
2015-09-25,96.624,96.992,95.566,95.874,2117313,0
2015-09-28,94.984,95.774,94.118,94.204,2132671,0
2015-09-29,94.3,95.689,94.158,95.517,1576538,0
2015-09-30,96.219,97.002,95.979,96.761,2513765,0
2015-10-01,96.992,97.42,95.517,96.324,2765571,0
2015-10-02,95.364,97.985,94.603,97.985,1973091,0
2015-10-05,98.808,101.19,98.462,101.02,2043214,0
2015-10-06,100.57,101.29,100.2,100.65,1830977,0
2015-10-07,100.92,101.88,100,101.88,1291533,0
2015-10-08,101.92,103.28,101.61,103.15,1410735,0
2015-10-09,103.63,104.04,102.89,103.21,1440106,0
2015-10-12,103.16,103.63,102.64,103.09,709714,0
2015-10-13,102.08,102.99,101.99,102.93,1538429,0
2015-10-14,102.91,103.82,102.54,103.51,1783604,0
2015-10-15,104.02,104.44,103.18,104.01,1672648,0
2015-10-16,104.71,104.72,103.29,103.95,1426212,0
2015-10-19,103.1,103.93,103.01,103.66,1499619,0
2015-10-20,103.68,104.42,103.03,103.88,1159047,0
2015-10-21,104.03,104.04,102.32,102.48,1021863,0
2015-10-22,103.37,105.05,102.91,104.74,1225459,0
2015-10-23,105.44,106.47,104.85,106.15,1518638,0
2015-10-26,105.94,106.34,104.42,104.62,1560009,0
2015-10-27,104.02,104.91,103.26,103.79,1302411,0
2015-10-28,103.91,105.17,103.22,104.4,2053729,0
2015-10-29,104.93,108.97,104.78,107.11,3094858,0
2015-10-30,107.97,108.76,105.51,105.53,2766834,0
2015-11-02,105.77,107.21,105.61,106.76,1751020,0
2015-11-03,106.48,108.23,106.2,107.87,1581798,0
2015-11-04,108.18,108.42,107.18,107.35,1785826,0
2015-11-05,107.06,108.14,106.79,107.71,1794027,0
2015-11-06,107.05,108.29,106.88,107.89,986389,0
2015-11-09,107.57,107.86,106.12,106.88,1035831,0
2015-11-10,106.64,106.87,105.12,106.01,1395367,0
2015-11-11,106.18,106.38,104.77,105.48,966913,0
2015-11-12,104.44,105.45,104.35,104.64,1154716,0
2015-11-13,104.64,110.26,104.44,107.82,3353193,0
2015-11-16,107.8,110.47,107.72,110.18,2580928,0
2015-11-17,110.22,112.64,106.7,107.73,6201612,0
2015-11-18,107.82,109.92,107.22,109.79,1851293,0
2015-11-19,109.66,110.29,109.13,109.77,1483056,0
2015-11-20,109.88,111.11,109.14,109.29,1551483,0
2015-11-23,109.24,109.71,108.68,108.84,1142821,0
2015-11-24,108.44,108.66,107.59,108.32,1497688,0
2015-11-25,108.03,108.39,107.4,107.54,1648647,0
2015-11-27,107.41,108.55,107.27,108.2,936806,0
2015-11-30,107.97,108.47,106.94,107.15,2699777,0
2015-12-01,106.63,106.74,104.65,106.42,2302236,0
2015-12-02,105.96,106.51,104.7,104.83,1830885,0
2015-12-03,105.3,105.65,103.18,104.28,1694027,0
2015-12-04,104.76,105.52,104.23,105.44,2020866,0
2015-12-07,104.85,105.29,104.31,104.75,1201831,0
2015-12-08,103.44,104.37,101.91,102.02,2203988,0
2015-12-09,102.23,103.4,101.94,102.36,1950582,0
2015-12-10,101.79,102.85,101.61,101.99,1580652,0
2015-12-11,100.31,101.41,100.31,100.67,2028291,0
2015-12-14,100.53,100.92,99.47,100.13,1668551,0
2015-12-15,100.87,101.83,100.62,101.18,1513087,0
2015-12-16,101.94,102.38,99.98,101.35,1746738,0
2015-12-17,101.6,101.84,98.363,98.412,1809492,0
2015-12-18,97.838,98.162,97.022,97.069,2107571,0
2015-12-21,97.567,98.094,96.857,97.635,1781149,0
2015-12-22,98.055,98.983,97.547,98.3,1625145,0
2015-12-23,99.023,100.37,98.847,100.15,1731888,0
2015-12-24,99.81,100.25,99.58,99.94,515725,0
2015-12-28,99.46,99.54,98.689,99.222,673622,0
2015-12-29,100.09,100.24,99.47,99.83,667505,0
2015-12-30,99.6,99.75,98.66,98.66,1319524,0
2015-12-31,98.29,99.152,97.79,97.907,973581,0
2016-01-04,96.596,97.302,96.113,97.215,1938563,0
2016-01-05,98.015,98.035,95.576,96.877,1662126,0
2016-01-06,95.449,96.945,95.263,95.901,1971768,0
2016-01-07,94.503,95.679,93.318,93.5,2094605,0
2016-01-08,93.739,94.867,93.061,93.557,2657594,0
2016-01-11,94.054,94.742,93.347,94.12,2498830,0
2016-01-12,95.134,95.621,93.987,95.508,1816196,0
2016-01-13,96.181,97.828,93.269,93.71,2774552,0
2016-01-14,93.928,95.939,93.232,95.413,2017042,0
2016-01-15,95.048,95.413,92.276,93.117,1657402,0
2016-01-19,94.16,94.273,92.39,93.872,1905608,0
2016-01-20,92.332,94.474,91.788,93.528,2975145,0
2016-01-21,93.938,94.456,92.926,93.662,1728282,0
2016-01-22,95.039,95.316,93.356,93.786,1826937,0
2016-01-25,93.318,93.844,91.788,91.913,1464260,0
2016-01-26,92.286,94.063,91.731,93.834,1412107,0
2016-01-27,93.519,95.258,93.451,93.795,2230013,0
2016-01-28,94.313,94.848,93.614,93.892,1898265,0
2016-01-29,92.523,95.631,91.406,95.612,3592794,0
2016-02-01,95.449,96.547,94.054,96.123,2513323,0
2016-02-02,93.537,94.905,93.49,93.844,2575362,0
2016-02-03,94.972,98.768,94.608,98.758,2681294,0
2016-02-04,98.808,102.29,98.808,100.9,2268689,0
2016-02-05,100.34,100.89,99.122,100.47,2113966,0
2016-02-08,99.95,100.21,96.065,97.459,3060497,0
2016-02-09,97.302,99.64,97.042,99.261,1665892,0
2016-02-10,99.75,100.66,98.482,98.828,1158139,0
2016-02-11,97.274,98.64,96.818,97.576,1667273,0
2016-02-12,98.25,99.391,97.721,99.271,1023006,0
2016-02-16,100.41,100.41,98.903,99.44,1964885,0
2016-02-17,100.27,100.77,99.75,99.93,1515729,0
2016-02-18,99.75,100.26,99.52,99.93,1041803,0
2016-02-19,99.84,99.98,98.462,98.768,1416398,0
2016-02-22,99.331,100.42,99.013,99.66,1331927,0
2016-02-23,98.973,99.251,97.146,97.731,1354026,0
2016-02-24,96.488,97.654,96.373,97.42,1562361,0
2016-02-25,97.721,98.402,96.606,98.113,1839730,0
2016-02-26,98.768,99.66,97.947,98.709,1654704,0
2016-02-29,98.828,99.371,97.284,97.322,1386305,0
2016-03-01,98.343,100.9,97.898,100.71,1664541,0
2016-03-02,100.12,100.63,98.788,99.58,1655354,0
2016-03-03,99.75,102.05,98.913,101.93,1345346,0
2016-03-04,102.13,106.02,102,104.77,2235591,0
2016-03-07,105.15,105.68,103.65,104.57,1922756,0
2016-03-08,103.56,104.67,102.7,104.15,1365409,0
2016-03-09,104.41,105.31,103.86,105.03,1470314,0
2016-03-10,105.71,107.2,105.27,106.57,2691893,0
2016-03-11,106.98,108.06,106.52,107.01,2213859,0
2016-03-14,106.61,106.95,105.54,105.84,1328170,0
2016-03-15,104.93,105.59,104.55,105.4,1097819,0
2016-03-16,105.23,106.57,104.8,106.06,1382075,0
2016-03-17,106.57,109.35,106.51,108.93,2376948,0
2016-03-18,109.32,109.45,108.64,108.71,2374623,0
2016-03-21,108.71,109.21,108.6,108.79,1165693,0
2016-03-22,108.48,108.69,107.69,108.43,1294546,0
2016-03-23,108.24,109.17,107.54,108.63,1276651,0
2016-03-24,107.74,107.9,106.91,107.61,1148847,0
2016-03-28,107.92,108.57,107.81,108.3,885546,0
2016-03-29,107.81,108.64,107.46,108.31,997577,0
2016-03-30,108.99,110.96,108.75,110.75,1773763,0
2016-03-31,110.68,111.06,110.14,110.23,1818689,0
2016-04-01,109.74,111.22,108.57,110.98,1215995,0
2016-04-04,110.27,111.33,110.08,110.47,1015005,0
2016-04-05,109.62,110.23,108.23,108.82,1335236,0
2016-04-06,108.91,109.14,107.6,109.09,1014172,0
2016-04-07,108.38,108.6,107.18,107.54,912097,0
2016-04-08,108.32,109.09,107.82,108.15,872385,0
2016-04-11,108.61,109.26,108.56,108.59,955226,0
2016-04-12,108.81,110.2,108.21,109.85,804162,0
2016-04-13,110.42,111.35,109.64,111.3,943511,0
2016-04-14,111.51,111.63,110.62,111.26,776806,0
2016-04-15,111.05,112.25,110.84,112.02,1025574,0
2016-04-18,111.33,111.91,111.09,111.83,922657,0
2016-04-19,112.23,114.46,111.85,114.42,1273190,0
2016-04-20,114.6,115.29,114.19,114.88,1120732,0
2016-04-21,114.82,115.62,114.34,114.45,595544,0
2016-04-22,115.01,115.37,114,115.21,683571,0
2016-04-25,114.61,115.3,114.45,114.78,679345,0
2016-04-26,114.79,115.17,113.96,115.01,938306,0
2016-04-27,115.08,115.12,113.28,114.08,1550946,0
2016-04-28,113.26,114.97,112.93,113.9,1239146,0
2016-04-29,109.47,113.99,108,113.12,2037912,0
2016-05-02,113.23,114.34,112.73,113.06,1340421,0
2016-05-03,112.17,112.3,110,110.84,1533952,0
2016-05-04,110.44,110.68,109.52,109.73,1296064,0
2016-05-05,110.41,110.6,109.09,109.28,1125648,0
2016-05-06,109.27,110.31,108.9,110.08,880957,0
2016-05-09,110.08,110.08,108.37,108.85,1176365,0
2016-05-10,109.57,110.02,109.15,109.81,1017147,0
2016-05-11,109.91,110.4,109.12,109.24,1090002,0
2016-05-12,109.98,110.93,109.3,109.4,1200819,0
2016-05-13,109.37,109.92,107.43,107.82,829840,0
2016-05-16,107.98,109.19,107.51,108.78,763934,0
2016-05-17,108.6,108.91,108.01,108.13,1112156,0
2016-05-18,107.75,107.83,106.4,106.69,970820,0
2016-05-19,106.55,107.78,105.46,105.99,1484228,0
2016-05-20,106.7,106.95,105.84,106.01,1253038,0
2016-05-23,106.01,107,105.94,106.41,1135486,0
2016-05-24,106.88,107.39,106.49,106.68,1330313,0
2016-05-25,107.16,107.87,106.9,107.5,915763,0
2016-05-26,107.68,107.85,106.38,106.49,661410,0
2016-05-27,106.49,107.01,106.13,106.68,779256,0
2016-05-31,106.78,107.03,105.76,105.8,1792209,0
2016-06-01,105.52,106.94,105,106.75,2177856,0
2016-06-02,106.49,106.49,105.87,106.48,1012015,0
2016-06-03,106.25,107.21,106.25,106.9,1204728,0
2016-06-06,107.22,108.86,107.15,108.26,1173234,0
2016-06-07,108.39,109.16,108.39,108.47,1135538,0
2016-06-08,108.84,110.32,108.22,110.23,1495617,0
2016-06-09,109.77,110.09,109.1,110,1821100,0
2016-06-10,109.52,110.6,108.96,110.28,1905058,0
2016-06-13,110.02,110.99,109.3,109.45,1323965,0
2016-06-14,108.98,109.68,108.56,109.03,1248693,0
2016-06-15,109.15,109.77,108.45,108.6,1500490,0
2016-06-16,107.84,108.85,106.76,108.72,1195213,0
2016-06-17,108.84,109.38,107.93,108.7,1628654,0
2016-06-20,109.91,110.83,109.04,109.2,1445435,0
2016-06-21,109.5,109.5,108.11,108.46,1437552,0
2016-06-22,108.84,109.52,108.32,109.43,1109007,0
2016-06-23,110.73,111.72,110.54,111.71,1426588,0
2016-06-24,108.74,109.17,106.45,106.94,1963002,0
2016-06-27,105.91,105.95,103.08,103.75,1819629,0
2016-06-28,104.72,105.92,103.77,105.19,1387744,0
2016-06-29,106.63,107.34,106.39,107.29,1356952,0
2016-06-30,107.63,108.97,106.87,108.97,1363598,0
2016-07-01,109.1,110.48,108.62,109.95,1481339,0
2016-07-05,108.98,109.54,107.59,108.1,1121487,0
2016-07-06,110.06,110.07,106.78,108.44,1432664,0
2016-07-07,108.75,109.52,107.95,108.45,738606,0
2016-07-08,108.94,111.48,108.5,111.25,1056073,0
2016-07-11,111.42,111.99,110.74,110.89,1019911,0
2016-07-12,111.75,113.77,111.61,113.44,1386482,0
2016-07-13,113.9,114.1,112.8,113.99,908534,0
2016-07-14,114.51,115.12,114.26,114.76,969860,0
2016-07-15,115.23,115.52,113.6,115.38,1019445,0
2016-07-18,115.11,115.39,114.65,115.06,597656,0
2016-07-19,114.82,114.98,114.14,114.59,622338,0
2016-07-20,114.48,115.2,114.17,114.68,495967,0
2016-07-21,114.56,114.68,113.79,114.1,689139,0
2016-07-22,114.08,114.5,113.72,114.12,589898,0
2016-07-25,114.01,114.22,113.54,114.16,606202,0
2016-07-26,114.22,114.98,113.93,114.79,884526,0
2016-07-27,114.87,115.2,114.25,114.75,1017303,0
2016-07-28,111.83,113.72,111.22,113.56,1625132,0
2016-07-29,112.95,113.29,112.01,113,1295594,0
2016-08-01,113.39,113.42,111.78,112.38,1553823,0
2016-08-02,112.32,112.67,111.5,112.52,1086324,0
2016-08-03,112.76,113.41,112.47,113.04,1192814,0
2016-08-04,112.91,113.37,112.71,113.13,1084625,0
2016-08-05,113.67,113.83,113.03,113.17,872991,0
2016-08-08,113.52,114.01,112.91,113.27,912144,0
2016-08-09,113.09,113.59,112.02,113.37,616313,0
2016-08-10,113.57,113.83,112.94,112.95,592818,0
2016-08-11,113.21,113.64,112.77,113.43,670094,0
2016-08-12,113.19,114.36,112.81,113.23,631395,0
2016-08-15,113.33,114.64,113.33,114.44,567163,0
2016-08-16,119.28,121.2,117.42,117.58,6121634,0
2016-08-17,117.3,117.32,115.46,116.79,2335886,0
2016-08-18,116.79,118.21,116.65,118.19,1107096,0
2016-08-19,117.66,119.02,116.95,118.85,2229914,0
2016-08-22,118.43,118.95,118.1,118.72,902768,0
2016-08-23,119.18,119.59,118.35,118.74,730277,0
2016-08-24,117.53,118.59,117.38,118.39,820637,0
2016-08-25,118.29,119.32,118.15,119.29,997622,0
2016-08-26,119.63,119.8,117.67,118.12,1038161,0
2016-08-29,118.2,119.04,118.2,118.55,750456,0
2016-08-30,118.73,119.17,118.35,118.81,674960,0
2016-08-31,118.64,118.76,117.71,118.34,871066,0
2016-09-01,118.56,119.25,118.24,119.12,1262625,0
2016-09-02,119.29,119.92,119.16,119.69,504957,0
2016-09-06,119.8,120.35,118.85,119.17,807682,0
2016-09-07,118.89,119.52,118.44,119.24,749580,0
2016-09-08,119.27,119.42,117.44,117.62,1057973,0
2016-09-09,117.31,117.31,114.54,114.54,1406672,0
2016-09-12,113.25,116.38,112.78,115.64,4785087,0
2016-09-13,114.53,117.14,113.19,115.12,3665309,0
2016-09-14,115.35,115.49,113.55,113.99,1718291,0
2016-09-15,113.56,115.81,113.4,115.32,1482221,0
2016-09-16,114.87,115.29,114.19,114.8,1637739,0
2016-09-19,115.29,115.81,114.9,114.93,868561,0
2016-09-20,115.76,116.09,114.7,114.74,797860,0
2016-09-21,115.27,115.52,114.45,115.12,1597313,0
2016-09-22,116.09,116.3,115.01,115.48,1278779,0
2016-09-23,115.06,115.37,113.75,113.99,1597194,0
2016-09-26,113.91,114.53,113.53,113.58,1514362,0
2016-09-27,113.58,114.46,113.51,114.14,989564,0
2016-09-28,115.66,116.58,114.85,115.46,2138858,0
2016-09-29,115.7,116.91,115.52,115.95,1689465,0
2016-09-30,116.6,118.21,116.08,117.87,1740817,0
2016-10-03,117.43,118.6,116.9,118.28,1751044,0
2016-10-04,118.34,119.02,117.26,117.43,1380045,0
2016-10-05,118.14,118.36,117.17,117.43,941169,0
2016-10-06,117.17,118.06,117.01,117.89,936107,0
2016-10-07,118.2,118.2,115.43,115.94,1154350,0
2016-10-10,117.14,117.14,115.81,115.87,752096,0
2016-10-11,115.47,115.53,113.49,114.27,1123240,0
2016-10-12,114.13,114.81,113.93,114.44,652621,0
2016-10-13,113.45,114.44,112.02,114.24,686309,0
2016-10-14,114.93,115.11,114.32,114.32,475968,0
2016-10-17,114.08,114.47,113.88,114.22,654292,0
2016-10-18,115.5,115.94,114.89,115.6,744374,0
2016-10-19,115.84,117.08,115.32,116.95,871168,0
2016-10-20,116.33,117.12,115.89,116.85,689906,0
2016-10-21,115.99,117.21,115.22,116.95,700679,0
2016-10-24,117.14,117.8,116.39,116.64,632783,0
2016-10-25,116.58,116.58,115.44,115.64,614258,0
2016-10-26,115.21,116.04,114.68,115.68,943271,0
2016-10-27,115.35,115.35,111.9,113.71,2104649,0
2016-10-28,113.88,115.35,113.6,114.57,1151108,0
2016-10-31,114.98,115.22,113.95,114.2,1289490,0
2016-11-01,114.3,114.59,112.27,113.15,888044,0
2016-11-02,112.92,113.24,111.82,112.19,981571,0
2016-11-03,112.4,112.77,111.86,112.03,778304,0
2016-11-04,112.36,112.58,111.64,111.71,876851,0
2016-11-07,113.13,114.63,112.82,114.61,1495860,0
2016-11-08,114.61,115.52,113.9,114.97,783086,0
2016-11-09,112.83,116.46,112.5,115.78,1843875,0
2016-11-10,115.98,118.69,115.98,117.3,1593532,0
2016-11-11,116.83,117.4,114.17,114.97,1414058,0
2016-11-14,115.53,115.78,112.85,113.94,1653838,0
2016-11-15,113.67,114.27,113.07,114.22,1102522,0
2016-11-16,114.3,114.52,113.74,114.29,620726,0
2016-11-17,114.59,114.93,113.19,113.45,1062061,0
2016-11-18,113.41,113.67,112.72,112.95,1067291,0
2016-11-21,113.61,114.26,113.53,113.89,1187203,0
2016-11-22,114.55,114.56,113.41,113.98,1140314,0
2016-11-23,113.55,115.81,113.27,115.81,1666491,0
2016-11-25,115.93,116.36,115.79,116.17,360795,0
2016-11-28,115.87,116.16,115.59,115.79,767165,0
2016-11-29,115.26,120.91,114.28,119.19,3931939,0
2016-11-30,119.56,119.65,117.11,117.37,2160998,0
2016-12-01,117.63,118.07,116.28,116.81,1886953,0
2016-12-02,116.69,117.46,116.18,116.66,958429,0
2016-12-05,117.34,117.83,116.23,117.57,1983195,0
2016-12-06,117.4,117.98,116.69,116.85,1014532,0
2016-12-07,117.53,120.3,117.22,120.03,2865981,0
2016-12-08,120.4,121.35,119.71,120.71,1291132,0
2016-12-09,120.78,122.13,119.2,121.66,1402177,0
2016-12-12,122.05,122.2,120.8,121.22,889096,0
2016-12-13,121.88,121.89,120.61,121.47,825169,0
2016-12-14,121.4,121.93,120.12,120.34,1013744,0
2016-12-15,120.2,121.83,120.13,121.17,925134,0
2016-12-16,121.7,121.71,119.89,120.25,1767265,0
2016-12-19,120.09,120.77,119.91,120.75,808233,0
2016-12-20,119.59,119.71,114.34,116.23,4765172,0
2016-12-21,116.51,116.61,114.97,116.36,2235168,0
2016-12-22,115.73,115.73,114.01,115.05,1764406,0
2016-12-23,114.76,115.48,114.16,115.44,953461,0
2016-12-27,115.8,116.52,115.53,116.38,717025,0
2016-12-28,116.66,117.25,115.25,115.33,749857,0
2016-12-29,115.49,115.84,115.11,115.26,585499,0
2016-12-30,115.09,115.25,114.31,115.05,1003185,0
2017-01-03,115.81,116.06,114,114.76,2408445,0
2017-01-04,115.23,115.26,114.32,114.72,1593904,0
2017-01-05,114.11,114.26,112.9,113.56,1683825,0
2017-01-06,113.6,114.27,113.04,114.07,1942946,0
2017-01-09,114.34,115.09,113.85,114.42,1165050,0
2017-01-10,114.66,114.83,113.57,113.73,945568,0
2017-01-11,113.66,114.86,113,114.78,1013601,0
2017-01-12,114.86,115.4,114.4,115.11,1123215,0
2017-01-13,115.09,115.49,114.6,114.94,1108568,0
2017-01-17,114.49,115.08,114.23,114.78,1450791,0
2017-01-18,114.58,114.98,114.34,114.47,1412260,0
2017-01-19,114.38,114.76,113.7,113.98,2001957,0
2017-01-20,114.05,115.24,113.76,115.24,1319644,0
2017-01-23,115.07,115.44,114.36,114.55,1782955,0
2017-01-24,115.06,116.06,114.86,115.54,3605202,0
2017-01-25,115.73,117.99,115.14,117.39,3990513,0
2017-01-26,114.41,117.57,113.59,117.32,2017614,0
2017-01-27,118.25,118.79,117.32,118,1771642,0
2017-01-30,117.18,117.35,115.71,117.12,1680498,0
2017-01-31,116.59,116.71,115.89,116.27,1382036,0
2017-02-01,115.18,116.29,115,115.79,1349028,0
2017-02-02,114.75,115.2,114.41,114.49,1737510,0
2017-02-03,114.77,115.61,114.68,115.32,1142093,0
2017-02-06,114.92,114.97,113.95,114.31,1474949,0
2017-02-07,113.74,114.61,113.43,114.17,1612245,0
2017-02-08,113.84,114.49,113.42,114.17,908184,0
2017-02-09,114.29,114.61,113.49,113.64,1049533,0
2017-02-10,114.07,114.45,113.64,114.1,1270750,0
2017-02-13,114.83,115.79,114.47,115.29,1079216,0
2017-02-14,114.66,115.44,113.76,115.18,782003,0
2017-02-15,114.78,115.59,114.58,115.44,901157,0
2017-02-16,115.55,116.07,114.98,115.35,1844379,0
2017-02-17,115.51,115.75,115.13,115.27,922924,0
2017-02-21,115.16,116.78,114.9,116.15,1630371,0
2017-02-22,115.67,116.37,115.4,115.64,878534,0
2017-02-23,115.85,116.3,115.5,115.9,869689,0
2017-02-24,114.97,116.08,114.7,115.95,848945,0
2017-02-27,115.84,117.52,115.65,116.35,1769317,0
2017-02-28,115.91,116.94,115.21,116.54,1646196,0
2017-03-01,117.59,118.42,117.14,118.16,1307009,0
2017-03-02,118.13,118.42,116.51,116.61,1084422,0
2017-03-03,116.65,116.68,115.99,116.22,1089301,0
2017-03-06,115.79,116.93,115.76,116.35,1327334,0
2017-03-07,116.25,117.64,115.9,117.4,1696349,0
2017-03-08,116.82,118.21,116.78,117.18,2749339,0
2017-03-09,116.77,117.31,115.24,115.62,1749274,0
2017-03-10,116.15,116.3,115.51,115.58,1397066,0
2017-03-13,115.96,115.96,114.63,115.35,1599588,0
2017-03-14,115.06,115.81,114.86,115.28,1473036,0
2017-03-15,115.92,117.55,115.33,117.23,1625398,0
2017-03-16,117.3,117.79,115.67,115.74,1585980,0
2017-03-17,116.34,117.09,116.18,116.93,2324317,0
2017-03-20,117.03,117.32,116.6,116.86,651060,0
2017-03-21,116.89,117.25,115.23,115.58,1059642,0
2017-03-22,115.38,116.1,114.92,115.7,1116556,0
2017-03-23,115.58,116.77,115.11,116.26,790383,0
2017-03-24,116.16,116.74,114.79,115.05,860681,0
2017-03-27,114.44,116.84,114.31,116.51,1324945,0
2017-03-28,117.17,118,116.36,117.39,2145704,0
2017-03-29,117.3,118.21,116.9,116.99,1321445,0
2017-03-30,116.74,118.2,116.66,117.21,1752902,0
2017-03-31,116.85,118.07,116.71,117.21,1487638,0
2017-04-03,117.36,117.85,115.73,116.62,1847134,0
2017-04-04,117.07,118.18,116.69,117.87,1018377,0
2017-04-05,118.59,118.59,116.52,116.75,1457096,0
2017-04-06,116.99,118.35,116.82,117.97,1253258,0
2017-04-07,117.75,118.1,117.07,117.45,1089321,0
2017-04-10,117.28,118.53,116.62,118.17,694610,0
2017-04-11,117.83,118.14,117.24,117.78,1031447,0
2017-04-12,117.3,117.88,116.67,116.85,914682,0
2017-04-13,116.63,117.43,116.02,116.09,828303,0
2017-04-17,116.38,117.44,116.05,116.67,668699,0
2017-04-18,116.67,117.32,116.23,116.93,1516095,0
2017-04-19,117.8,118,116.47,116.78,1134147,0
2017-04-20,117.34,118.64,116.92,118.33,1046950,0
2017-04-21,118.31,118.66,117.67,118.18,864029,0
2017-04-24,120.02,121.68,119.68,121.57,1919249,0
2017-04-25,122.09,123.29,121.71,123.24,1692762,0
2017-04-26,123.06,124.43,122.65,123.64,1554217,0
2017-04-27,121.76,124.49,118.61,124.01,1673323,0
2017-04-28,123.65,124.2,122.65,123.52,1539125,0
2017-05-01,123.92,124.03,123.05,123.5,950449,0
2017-05-02,123.97,124.15,123.05,124.1,1307212,0
2017-05-03,123.91,124.38,123.57,124.06,1012098,0
2017-05-04,124.31,124.88,123.96,124.84,1476979,0
2017-05-05,125.14,128.01,124.85,127.96,2059682,0
2017-05-08,126.88,127.77,126.82,127.58,1017391,0
2017-05-09,127.6,127.91,127.01,127.11,872198,0
2017-05-10,127.06,127.7,126.7,127.66,840254,0
2017-05-11,127.48,127.82,126.5,127.58,909180,0
2017-05-12,127.18,128.44,127.12,128.2,1123937,0
2017-05-15,128.44,128.91,127.92,128.64,1989206,0
2017-05-16,128.79,130.19,128.79,129.49,1786457,0
2017-05-17,128.8,129.34,127.3,127.31,1357511,0
2017-05-18,123,127.09,121.46,126.86,2119415,0
2017-05-19,127.26,128.07,126.89,127.72,1094400,0
2017-05-22,128.43,128.67,127.7,128.3,697217,0
2017-05-23,128.62,128.95,127.81,128.45,810559,0
2017-05-24,128.49,132.11,127.9,130.72,2289849,0
2017-05-25,131.57,131.64,130.09,130.38,1339645,0
2017-05-26,130.29,130.67,129.85,130.42,968505,0
2017-05-30,130.1,130.11,129.45,130.05,1742060,0
2017-05-31,130.14,130.83,129.72,130.74,1032385,0
2017-06-01,130.95,137.06,130.54,132.52,2314603,0
2017-06-02,132.99,136.25,132.59,135.02,2377127,0
2017-06-05,135.18,135.59,132.42,132.62,1777400,0
2017-06-06,132,133.35,131.64,132.49,1089375,0
2017-06-07,133.75,134.39,131.89,132.28,1739668,0
2017-06-08,131.84,132.52,130.98,132.18,1554654,0
2017-06-09,132.76,135.41,132.74,135.37,1848415,0
2017-06-12,135.43,136.18,133.9,134.16,1396840,0
2017-06-13,133.99,135.59,133.95,135.46,1019454,0
2017-06-14,135.45,135.64,133.95,134.38,876308,0
2017-06-15,133.31,134.32,132.98,134.05,1183861,0
2017-06-16,134.53,135.2,133.82,135.18,1827577,0
2017-06-19,135.68,136.14,135.2,135.64,1270864,0
2017-06-20,135.08,135.69,133.76,133.95,1469970,0
2017-06-21,134.29,134.46,131.98,132.06,1066284,0
2017-06-22,132.06,132.6,131.5,131.68,1866089,0
2017-06-23,131.7,133.01,131.5,132,1803385,0
2017-06-26,132.35,132.39,131.43,132.08,773291,0
2017-06-27,132.51,132.51,131.24,131.44,838816,0
2017-06-28,132.51,133.31,131.86,132.84,1140201,0
2017-06-29,132.95,133,130.31,130.88,984094,0
2017-06-30,131.15,132.4,130.55,131.76,1511340,0
2017-07-03,131.5,134.01,131.5,133.38,908463,0
2017-07-05,133.42,133.73,131.4,131.86,1078889,0
2017-07-06,131.66,132.5,131.54,131.64,1608515,0
2017-07-07,131.74,132.47,131.03,132.26,1169296,0
2017-07-10,131.85,133.29,131.7,132.54,742116,0
2017-07-11,132.49,132.7,131.64,132.16,660977,0
2017-07-12,133.58,133.67,132.85,133.02,1260252,0
2017-07-13,132.98,133.41,132.49,132.78,876393,0
2017-07-14,133.26,133.87,132.75,133.5,1085357,0
2017-07-17,133.69,134.1,133.29,133.73,1198097,0
2017-07-18,133.47,133.68,132.66,133.36,853532,0
2017-07-19,133.36,134.89,133.15,134.81,730894,0
2017-07-20,134.76,135.09,133.83,134.4,924597,0
2017-07-21,134.29,134.5,133.62,133.93,818762,0
2017-07-24,134,134.76,133.59,134.41,894248,0
2017-07-25,135.55,135.77,134.52,135.05,1015849,0
2017-07-26,134.53,134.99,133.57,134.22,1148034,0
2017-07-27,134.19,134.76,131.01,131.91,1823796,0
2017-07-28,131.91,132.56,130.12,131.47,1409054,0
2017-07-31,131.67,131.67,128.68,129.38,2110093,0
2017-08-01,130.33,131.48,129.16,129.93,1794019,0
2017-08-02,129.87,130.21,129.23,129.82,969243,0
2017-08-03,129.88,130.04,129.16,129.54,703542,0
2017-08-04,129.54,129.93,128.84,129.37,1088354,0
2017-08-07,129.61,129.76,129.11,129.44,525015,0
2017-08-08,129.31,129.31,127.49,127.81,1144031,0
2017-08-09,127.7,128.19,127.13,128.09,1365880,0
2017-08-10,127.72,128.16,126.82,126.85,1137349,0
2017-08-11,126.91,127.71,126.6,126.68,586507,0
2017-08-14,127.76,130.37,127.76,130.27,1658567,0
2017-08-15,130.04,130.89,129.88,130.68,1036328,0
2017-08-16,130.85,133.35,130.81,132.79,1781667,0
2017-08-17,132.77,133.02,130.8,131,965720,0
2017-08-18,130.99,131.69,130.21,131.51,940712,0
2017-08-21,130.83,131.26,130.19,130.42,1040325,0
2017-08-22,131.29,132.39,131.27,131.95,915990,0
2017-08-23,131.83,132.62,130.9,131.59,803409,0
2017-08-24,131.93,132.18,131.02,131.36,627925,0
2017-08-25,131.58,132.18,131.29,131.63,530760,0
2017-08-28,131.81,132.07,130.73,131.29,481934,0
2017-08-29,129.37,130.36,128.96,130.1,580187,0
2017-08-30,130.1,130.23,129.16,129.86,1897175,0
2017-08-31,129.86,130.87,129.7,130.75,1156356,0
2017-09-01,130.36,131.2,129.89,130.24,907105,0
2017-09-05,129.98,130.13,129.05,129.52,824412,0
2017-09-06,130.13,131,129.95,130.98,1682026,0
2017-09-07,132.2,132.6,131.64,132.24,1376297,0
2017-09-08,131.89,132.61,131.64,132.46,807718,0
2017-09-11,132.49,135.05,132.49,135.01,2149678,0
2017-09-12,134.33,135.86,133.9,134.82,1418947,0
2017-09-13,134.45,134.75,133.65,134.15,858424,0
2017-09-14,133.7,134.55,133.04,134.09,1314369,0
2017-09-15,134.19,134.84,133.42,134.22,1840131,0
2017-09-18,134.65,134.98,133.84,134.74,1030848,0
2017-09-19,135.07,136.58,134.66,136.51,2031905,0
2017-09-20,136.8,138.72,136.66,137.99,1681392,0
2017-09-21,138.1,138.94,137.825,138.57,923212,0
2017-09-22,138.48,138.48,137.25,137.6,921964,0
2017-09-25,136.48,137.82,136.3,137.7,1643188,0
2017-09-26,138.5,140.64,137.92,138.43,1490297,0
2017-09-27,139.205,139.99,137.32,138.71,1471892,0
2017-09-28,138.12,141.07,138.08,141.06,1453020,0
2017-09-29,141.25,141.88,139.41,139.74,1304296,0
2017-10-02,139.59,141.26,139.24,141.19,919965,0
2017-10-03,141.01,142.661,140.5,142.49,1006326,0
2017-10-04,142.5,142.97,141.815,142.35,739189,0
2017-10-05,142.56,142.73,141.76,142.35,803293,0
2017-10-06,142.07,142.38,141.5,141.96,1190414,0
2017-10-09,141.22,141.22,140.63,140.87,579922,0
2017-10-10,141.23,141.92,140.35,140.62,878367,0
2017-10-11,140.81,141.2,139.92,141.18,781631,0
2017-10-12,140.53,141.98,140.35,141.87,895878,0
2017-10-13,142.28,142.87,141.87,142.21,648686,0
2017-10-16,141.65,142.04,140.37,141.29,746576,0
2017-10-17,141.58,141.83,140.72,141.44,632960,0
2017-10-18,141.23,141.23,139.9,139.9,937278,0
2017-10-19,139.83,140.74,139.54,140.41,881009,0
2017-10-20,141.12,143.14,140.65,143.14,1185623,0
2017-10-23,143.67,143.96,142.44,142.44,1225510,0
2017-10-24,143.66,144.58,142.61,142.95,1070508,0
2017-10-25,142.98,143.94,142.44,143.62,1424947,0
2017-10-26,144.64,149.91,143.29,149.6,2803741,0
2017-10-27,149.25,149.77,147.84,148.14,2127113,0
2017-10-30,148.71,149.5,146.7,147.45,1700038,0
2017-10-31,147.85,147.899,146.1,146.12,1533013,0
2017-11-01,148.61,148.79,146.99,147.92,1317714,0
2017-11-02,147.57,148.01,146.5,147.9,1233629,0
2017-11-03,147.61,147.965,146.48,147.5,1011796,0
2017-11-06,147.5,148.005,147.14,147.47,615860,0
2017-11-07,148,148.95,147.87,148.95,864006,0
2017-11-08,149.05,150.05,148.69,149.97,1760492,0
2017-11-09,149.16,150.25,148.36,148.46,1908221,0
2017-11-10,148.45,148.65,147.6,148.28,1283179,0
