Date,Open,High,Low,Close,Volume,OpenInt
1993-05-28,8.7472,8.795,8.6912,8.795,4390691,0
1993-06-01,8.795,9.239,8.795,9.239,1040894,0
1993-06-02,9.343,9.343,9.0412,9.1439,770517,0
1993-06-03,9.1439,9.1439,8.8904,8.9456,231896,0
1993-06-04,8.9456,8.9931,8.795,8.9931,444929,0
1993-06-07,8.9931,8.9931,8.6435,8.6435,151913,0
1993-06-08,8.6435,8.7472,8.6435,8.7472,247364,0
1993-06-09,8.6435,8.7472,8.6435,8.6912,164867,0
1993-06-10,8.7472,8.7472,8.6912,8.7472,246734,0
1993-06-11,8.6912,8.7472,8.5957,8.6435,380795,0
1993-06-14,8.6435,8.6435,8.2936,8.2936,132297,0
1993-06-15,8.2936,8.2936,8.1983,8.1983,135188,0
1993-06-16,8.1508,8.1508,7.9516,7.9995,202216,0
1993-06-17,8.0473,8.2462,8.0473,8.1508,140347,0
1993-06-18,8.2462,8.493,8.2462,8.4452,81112,0
1993-06-21,8.493,8.5479,8.3971,8.4452,50678,0
1993-06-22,8.4452,8.5957,8.3971,8.5957,145627,0
1993-06-23,8.5479,8.5479,8.493,8.493,80359,0
1993-06-24,8.3971,8.3971,8.1508,8.2462,52441,0
1993-06-25,8.1983,8.1983,8.0949,8.0949,103123,0
1993-06-28,8.0949,8.2936,8.0949,8.1508,140093,0
1993-06-29,8.1508,8.1508,7.8961,7.9995,74448,0
1993-06-30,7.8961,8.0949,7.8961,8.0949,325839,0
1993-07-01,8.0473,8.0473,7.8961,7.8961,77843,0
1993-07-02,7.8007,7.8485,7.6495,7.6495,203604,0
1993-07-06,7.6019,7.6019,7.2998,7.4032,165622,0
1993-07-07,7.4508,7.6495,7.4508,7.5543,401041,0
1993-07-08,7.6019,7.6019,7.3555,7.3555,464298,0
1993-07-09,7.3555,7.3555,7.2043,7.2998,223595,0
1993-07-12,7.2998,7.6019,7.2998,7.5543,91551,0
1993-07-13,7.6019,7.6495,7.5543,7.6019,97084,0
1993-07-14,7.5543,7.6019,7.5543,7.5543,88031,0
1993-07-15,7.5543,7.5543,7.3555,7.3555,36721,0
1993-07-16,7.4032,7.4508,7.3555,7.4508,18612,0
1993-07-19,7.4032,7.4508,7.3555,7.3555,38355,0
1993-07-20,7.3555,7.4032,7.2998,7.3555,104127,0
1993-07-21,7.3555,7.4032,7.2998,7.2998,122363,0
1993-07-22,7.3555,7.3555,7.2521,7.2521,67029,0
1993-07-23,7.2521,7.4032,7.2521,7.4032,25907,0
1993-07-26,7.4508,7.5543,7.3555,7.5543,183729,0
1993-07-27,7.6495,7.8485,7.6019,7.8485,102240,0
1993-07-28,7.8485,7.8961,7.8485,7.8485,27667,0
1993-07-29,7.8961,8.0473,7.8961,8.0473,153800,0
1993-07-30,8.0473,8.0473,7.9995,7.9995,41124,0
1993-08-02,8.0473,8.0949,8.0473,8.0473,26536,0
1993-08-03,8.0949,8.0949,7.9995,8.0473,139089,0
1993-08-04,8.0473,8.0473,7.8961,7.8961,69795,0
1993-08-05,7.9516,7.9516,7.8961,7.8961,14084,0
1993-08-06,7.9516,7.9995,7.9516,7.9516,106894,0
1993-08-09,7.9995,7.9995,7.8485,7.8961,17856,0
1993-08-10,7.8485,7.8961,7.8007,7.8485,104000,0
1993-08-11,7.8485,7.8485,7.5543,7.5543,100607,0
1993-08-12,7.5543,7.6495,7.5543,7.6495,264721,0
1993-08-13,7.6495,7.6495,7.5543,7.5543,239569,0
1993-08-16,7.6019,7.6019,7.5543,7.6019,56968,0
1993-08-17,7.6019,7.6973,7.6019,7.6973,43761,0
1993-08-18,7.7529,7.8485,7.7529,7.8485,77591,0
1993-08-19,7.8485,8.1508,7.8485,8.1508,339544,0
1993-08-20,8.1508,8.1983,8.0949,8.1983,14084,0
1993-08-23,8.2462,8.6912,8.2462,8.6912,193161,0
1993-08-24,8.6912,8.6912,8.4452,8.6435,206746,0
1993-08-25,8.6435,8.7472,8.5957,8.5957,151285,0
1993-08-26,8.6435,8.6435,8.3496,8.3971,65394,0
1993-08-27,8.3971,8.493,8.3971,8.493,86270,0
1993-08-30,8.493,8.5479,8.3971,8.5479,46784,0
1993-08-31,8.5957,8.7472,8.5957,8.7472,228879,0
1993-09-01,8.6912,8.6912,8.5957,8.6912,101234,0
1993-09-02,8.6912,8.6912,8.5957,8.6435,95700,0
1993-09-03,8.6435,8.6435,8.6435,8.6435,13960,0
1993-09-07,8.6435,8.6912,8.6435,8.6435,122990,0
1993-09-08,8.5479,8.5957,8.493,8.493,136197,0
1993-09-09,8.3496,8.3496,8.2936,8.2936,101738,0
1993-09-10,8.2462,8.2462,7.6019,7.7529,230133,0
1993-09-13,7.6495,7.6495,7.4984,7.6019,419148,0
1993-09-14,7.4984,7.5543,7.4032,7.4508,249126,0
1993-09-15,7.4032,7.4984,7.4032,7.4508,403806,0
1993-09-16,7.4984,7.6019,7.4508,7.6019,28043,0
1993-09-17,7.5543,7.6495,7.5543,7.6019,16348,0
1993-09-20,7.6973,7.6973,7.6019,7.6973,16851,0
1993-09-21,7.6495,7.6495,7.4508,7.4508,31816,0
1993-09-22,7.4984,7.6495,7.4984,7.6495,65017,0
1993-09-23,7.6495,7.6973,7.6495,7.6973,44014,0
1993-09-24,7.7529,7.7529,7.6019,7.6973,63255,0
1993-09-27,7.6973,7.6973,7.6495,7.6495,30686,0
1993-09-28,7.6973,7.6973,7.6495,7.6495,31063,0
1993-09-29,7.4508,7.8961,7.2998,7.8485,1030457,0
1993-09-30,7.9995,8.3971,7.9995,8.3971,250508,0
1993-10-01,8.4452,8.8427,8.4452,8.795,331244,0
1993-10-04,8.795,9.1439,8.795,9.1439,407330,0
1993-10-05,9.1439,9.239,9.0873,9.1439,284966,0
1993-10-06,9.239,9.2872,9.1439,9.239,290751,0
1993-10-07,9.239,9.239,9.1439,9.191,77465,0
1993-10-08,9.1439,9.1439,8.6435,8.8427,214418,0
1993-10-11,8.8904,8.9456,8.8904,8.9456,87276,0
1993-10-12,8.9456,8.9456,8.8427,8.8427,107147,0
1993-10-13,8.795,8.9931,8.795,8.9456,107272,0
1993-10-14,8.9456,8.9456,8.8427,8.8427,81995,0
1993-10-15,8.8427,8.8904,8.8427,8.8427,48544,0
1993-10-18,8.8427,8.9456,8.8427,8.8427,68539,0
1993-10-19,8.8427,8.8427,8.4452,8.4452,123744,0
1993-10-20,8.3496,8.3496,8.1983,8.1983,36342,0
1993-10-21,8.1508,8.1508,7.9995,8.0473,63508,0
1993-10-22,8.0473,8.1983,8.0473,8.0949,125758,0
1993-10-25,8.0473,8.0949,7.9516,7.9995,90419,0
1993-10-26,7.9995,8.0473,7.9995,7.9995,93564,0
1993-10-27,8.0949,8.2462,8.0949,8.2462,52064,0
1993-10-28,8.1983,8.2462,8.1508,8.1508,39113,0
1993-10-29,8.1983,8.2462,8.1508,8.1983,14084,0
1993-11-01,8.1508,8.2936,8.1508,8.2462,60741,0
1993-11-02,8.2462,8.2462,8.0949,8.1508,47157,0
1993-11-03,8.1508,8.1508,8.0473,8.0949,8302,0
1993-11-04,8.0949,8.0949,7.9995,7.9995,41626,0
1993-11-05,7.9516,8.0473,7.9516,8.0473,4150,0
1993-11-08,7.9995,7.9995,7.9516,7.9516,44393,0
1993-11-09,7.9516,7.9995,7.8485,7.8485,30810,0
1993-11-10,7.8485,7.8485,7.6973,7.8485,50678,0
1993-11-11,7.8485,7.9516,7.8485,7.9516,56338,0
1993-11-12,7.9516,8.3496,7.9516,8.3496,75704,0
1993-11-15,8.3496,8.4452,8.3496,8.3496,8677,0
1993-11-16,8.2936,8.2936,8.2462,8.2462,43387,0
1993-11-17,8.2936,8.2936,8.0949,8.1508,155438,0
1993-11-18,8.0473,8.0473,7.9516,7.9516,18612,0
1993-11-19,7.9516,7.9516,7.6973,7.6973,121229,0
1993-11-22,7.6973,7.8007,7.6973,7.6973,55834,0
1993-11-23,7.6973,7.8485,7.6973,7.8485,10184,0
1993-11-24,7.8007,7.8485,7.8007,7.8485,39363,0
1993-11-26,7.8485,7.8485,7.6495,7.6495,55963,0
1993-11-29,7.6019,7.6019,7.2521,7.2521,492088,0
1993-11-30,7.2521,7.4032,7.2521,7.4032,379285,0
1993-12-01,7.2998,7.2998,6.9577,6.9577,597097,0
1993-12-02,6.9577,6.9577,6.6081,6.8067,293141,0
1993-12-03,6.8067,6.9577,6.8067,6.9021,63634,0
1993-12-06,6.9021,6.9021,6.8067,6.9021,38355,0
1993-12-07,6.8544,6.9021,6.8067,6.8544,113936,0
1993-12-08,6.8544,6.9021,6.7033,6.7592,156567,0
1993-12-09,6.8067,6.8067,6.7033,6.7033,78221,0
1993-12-10,6.7592,6.8067,6.7033,6.7592,394376,0
1993-12-13,6.7592,6.7592,6.6081,6.7033,37730,0
1993-12-14,6.6081,6.6081,6.4091,6.4091,162351,0
1993-12-15,6.4091,6.5045,6.4091,6.457,126764,0
1993-12-16,6.457,6.5604,6.457,6.457,89162,0
1993-12-17,6.457,6.457,6.4091,6.457,245603,0
1993-12-20,6.5045,6.5045,6.3614,6.3614,130284,0
1993-12-21,6.3614,6.3614,6.2103,6.2581,73317,0
1993-12-22,6.2581,6.3137,6.0592,6.115,180964,0
1993-12-23,6.1625,6.3137,6.0592,6.2103,317286,0
1993-12-27,6.3137,6.457,6.2103,6.457,107272,0
1993-12-28,6.457,6.5604,6.3137,6.5604,75452,0
1993-12-29,6.5604,6.5604,6.4091,6.5045,90795,0
1993-12-30,6.457,6.5045,6.4091,6.4091,26283,0
1993-12-31,6.4091,6.457,6.2581,6.3614,52064,0
1994-01-03,6.4091,6.457,6.3614,6.3614,121606,0
1994-01-04,6.3614,6.457,6.2103,6.457,244597,0
1994-01-05,6.5604,7.0054,6.5604,7.0054,205360,0
1994-01-06,7.0054,7.1566,7.0054,7.0531,22761,0
1994-01-07,7.101,7.4508,7.101,7.3555,93186,0
1994-01-10,7.3555,7.3555,7.101,7.101,58226,0
1994-01-11,6.9577,6.9577,6.7033,6.7033,126010,0
1994-01-12,6.7592,6.7592,6.7033,6.7033,2514,0
1994-01-13,6.7033,6.7033,6.5604,6.5604,116072,0
1994-01-14,6.6081,6.7592,6.6081,6.7033,63508,0
1994-01-17,6.7592,6.9021,6.7033,6.8544,121606,0
1994-01-18,6.8544,6.8544,6.7033,6.7033,22761,0
1994-01-19,6.6081,7.0054,6.6081,7.0054,53194,0
1994-01-20,6.9577,6.9577,6.6556,6.7033,70173,0
1994-01-21,6.6081,6.6556,6.5604,6.6081,150530,0
1994-01-24,6.7033,6.7033,6.6556,6.7033,10565,0
1994-01-25,6.7033,6.7592,6.6556,6.7033,24142,0
1994-01-26,6.7033,6.7033,6.6081,6.6556,18235,0
1994-01-27,6.6556,6.7033,6.5604,6.5604,40620,0
1994-01-28,6.6081,6.6556,6.5604,6.6556,79729,0
1994-01-31,6.6556,6.9577,6.6556,6.7592,126387,0
1994-02-01,6.8067,6.9577,6.7592,6.9021,42505,0
1994-02-02,6.9577,7.2998,6.9577,7.2998,105511,0
1994-02-03,7.2998,7.3555,7.2043,7.2043,50554,0
1994-02-04,7.2521,7.2521,7.1566,7.1566,6539,0
1994-02-07,7.0531,7.1566,7.0054,7.1566,17479,0
1994-02-08,7.1566,7.1566,6.9577,6.9577,49297,0
1994-02-09,7.0054,7.101,7.0054,7.101,7296,0
1994-02-10,7.0054,7.0531,7.0054,7.0054,3143,0
1994-02-11,6.9021,6.9021,6.8544,6.8544,5155,0
1994-02-14,6.9021,6.9021,6.8067,6.8067,53194,0
1994-02-15,6.8067,6.8544,6.7592,6.7592,42632,0
1994-02-16,6.6556,6.7592,6.6556,6.7592,12198,0
1994-02-17,6.8067,6.8544,6.7592,6.8544,81742,0
1994-02-18,6.9021,6.9021,6.8544,6.8544,15091,0
1994-02-22,6.8544,6.9577,6.8544,6.9577,7671,0
1994-02-23,6.9577,7.0531,6.9577,6.9577,43638,0
1994-02-24,6.9577,6.9577,6.8544,6.8544,4525,0
1994-02-25,6.9021,6.9577,6.8544,6.9577,9431,0
1994-02-28,6.9577,6.9577,6.9021,6.9021,17856,0
1994-03-01,6.8544,6.9577,6.8544,6.9577,33954,0
1994-03-02,6.9021,6.9021,6.8544,6.9021,19619,0
1994-03-03,6.9021,6.9021,6.7592,6.7592,13579,0
1994-03-04,6.8067,7.1566,6.8067,7.1566,83882,0
1994-03-07,7.1566,7.2043,7.101,7.2043,78346,0
1994-03-08,7.2043,7.2043,7.0531,7.101,10061,0
1994-03-09,7.0531,7.0531,7.0054,7.0054,4525,0
1994-03-10,7.0531,7.101,6.7592,6.7592,84636,0
1994-03-11,6.8544,6.8544,6.7592,6.7592,57217,0
1994-03-14,6.8544,7.101,6.7592,7.101,32066,0
1994-03-15,7.101,7.1566,7.101,7.101,26283,0
1994-03-16,7.1566,7.1566,7.0531,7.1566,106138,0
1994-03-17,7.1566,7.1566,7.0531,7.101,163108,0
1994-03-18,7.0054,7.0531,6.9021,7.0054,32066,0
1994-03-21,6.9021,7.0054,6.7592,7.0054,78221,0
1994-03-22,7.0054,7.1566,6.9577,7.1566,106264,0
1994-03-23,7.0531,7.2043,7.0531,7.2043,22387,0
1994-03-24,7.2043,7.2043,7.1566,7.1566,15720,0
1994-03-25,7.1566,7.1566,7.1566,7.1566,37979,0
1994-03-28,7.101,7.101,7.0531,7.0531,14964,0
1994-03-29,7.0531,7.0531,6.8067,6.8067,84509,0
1994-03-30,6.8067,6.8544,6.7592,6.7592,60114,0
1994-03-31,6.8067,6.8067,6.7033,6.7033,279179,0
1994-04-04,6.7033,6.8544,6.6556,6.8544,21630,0
1994-04-05,6.8544,7.1566,6.8544,7.101,52694,0
1994-04-06,7.0531,7.0531,6.8544,6.8544,43638,0
1994-04-07,6.8067,6.8544,6.7592,6.8544,104756,0
1994-04-08,6.8544,6.9577,6.7592,6.7592,94571,0
1994-04-11,6.8544,6.9021,6.8067,6.8544,9685,0
1994-04-12,6.8067,6.8544,6.8067,6.8067,36217,0
1994-04-13,6.7592,6.7592,6.7033,6.7033,80234,0
1994-04-14,6.7033,6.7592,6.7033,6.7033,48165,0
1994-04-15,6.7592,6.8544,6.5604,6.8067,345582,0
1994-04-18,6.9021,7.0531,6.8544,7.0054,101234,0
1994-04-19,6.9577,6.9577,6.7033,6.7592,103751,0
1994-04-20,6.7033,6.7033,6.6556,6.6556,54578,0
1994-04-21,6.7033,6.7592,6.7033,6.7033,106138,0
1994-04-22,6.7592,6.9577,6.7592,6.9577,142103,0
1994-04-25,6.9577,6.9577,6.8544,6.9021,207249,0
1994-04-26,6.9021,6.9577,6.8067,6.9577,154429,0
1994-04-28,7.0054,7.2521,7.0054,7.101,26786,0
1994-04-29,7.101,7.1566,7.0531,7.0531,19115,0
1994-05-02,7.0531,7.0531,7.0054,7.0054,109409,0
1994-05-03,7.0054,7.0531,6.9577,7.0054,94696,0
1994-05-04,7.0054,7.2043,7.0054,7.2043,15720,0
1994-05-05,7.101,7.2043,7.0054,7.0054,12576,0
1994-05-06,7.0054,7.2998,6.9021,7.2998,45776,0
1994-05-09,7.2521,7.2521,7.1566,7.1566,18862,0
1994-05-10,7.1566,7.2998,7.1566,7.2998,20248,0
1994-05-11,7.2043,7.2043,7.0054,7.0054,58981,0
1994-05-12,7.0531,7.0531,6.8544,6.8544,28924,0
1994-05-13,6.8544,6.9021,6.8067,6.8544,130665,0
1994-05-16,6.9021,6.9577,6.8067,6.9021,66023,0
1994-05-17,6.9577,6.9577,6.9021,6.9021,16476,0
1994-05-18,6.9577,7.0531,6.9577,7.0531,29931,0
1994-05-19,7.0054,7.1566,7.0054,7.1566,113561,0
1994-05-20,7.1566,7.2043,7.1566,7.1566,13960,0
1994-05-23,7.1566,7.3555,7.1566,7.3555,43761,0
1994-05-24,7.3555,7.6019,7.3555,7.6019,56591,0
1994-05-25,7.6019,7.6495,7.6019,7.6495,200834,0
1994-05-26,7.5543,7.5543,7.4984,7.5543,111800,0
1994-05-27,7.5543,7.5543,7.4984,7.5543,11823,0
1994-05-31,7.4984,7.4984,7.4508,7.4508,37979,0
1994-06-01,7.4984,7.4984,7.4032,7.4984,76586,0
1994-06-02,7.5543,7.6495,7.5543,7.6495,46530,0
1994-06-03,7.6019,7.6495,7.6019,7.6495,44642,0
1994-06-06,7.6495,7.6495,7.6019,7.6019,178451,0
1994-06-07,7.6019,7.6019,7.5543,7.5543,343443,0
1994-06-08,7.5543,7.6019,7.5543,7.6019,83124,0
1994-06-09,7.5543,7.6495,7.5543,7.6495,54831,0
1994-06-10,7.6019,7.6736,7.6019,7.6495,72689,0
1994-06-13,7.6495,7.6495,7.6019,7.6019,22387,0
1994-06-14,7.5543,7.5543,7.4508,7.4508,242082,0
1994-06-15,7.4508,7.4984,7.4508,7.4984,28672,0
1994-06-16,7.5543,7.7529,7.4984,7.6019,409342,0
1994-06-17,7.6495,7.7529,7.6495,7.7529,26155,0
1994-06-20,7.6973,7.9995,7.6973,7.9516,27541,0
1994-06-21,7.9516,7.9995,7.8961,7.8961,160089,0
1994-06-22,7.8961,7.9516,7.8485,7.9516,62123,0
1994-06-23,7.9516,7.9516,7.8961,7.8961,30433,0
1994-06-24,7.8961,7.8961,7.8007,7.8007,43638,0
1994-06-27,7.8007,7.8485,7.8007,7.8007,11446,0
1994-06-28,7.7529,7.7529,7.6019,7.6495,38355,0
1994-06-29,7.6973,7.8007,7.6973,7.7529,83502,0
1994-06-30,7.8007,7.8007,7.6973,7.7529,77843,0
1994-07-01,7.7529,7.7529,7.6495,7.6495,134813,0
1994-07-05,7.6495,7.6973,7.6019,7.6973,34959,0
1994-07-06,7.6973,7.8007,7.6495,7.6495,40116,0
1994-07-07,7.6495,7.6495,7.6019,7.6495,49297,0
1994-07-08,7.6495,7.8007,7.6495,7.7529,30810,0
1994-07-11,7.7529,7.9516,7.7529,7.9516,85894,0
1994-07-12,7.9995,8.0949,7.9995,8.0473,117079,0
1994-07-13,8.0473,8.1508,8.0473,8.1508,64890,0
1994-07-14,8.1508,8.4452,8.1508,8.4452,69543,0
1994-07-15,8.3971,8.493,8.2936,8.493,64263,0
1994-07-18,8.4452,8.493,8.3971,8.3971,52820,0
1994-07-19,8.3496,8.3496,8.1508,8.1983,23141,0
1994-07-20,8.1983,8.2936,8.1983,8.2936,31189,0
1994-07-21,8.3496,8.3496,8.2936,8.3496,29302,0
1994-07-22,8.4452,8.5479,8.3496,8.3496,83376,0
1994-07-25,8.3496,8.3971,8.2462,8.2462,44014,0
1994-07-26,8.2462,8.2462,8.0949,8.1508,23516,0
1994-07-27,8.1508,8.1508,7.9516,7.9516,107897,0
1994-07-28,7.8961,7.8961,7.8007,7.8007,15720,0
1994-07-29,7.7529,7.8007,7.6973,7.7529,58730,0
1994-08-01,7.6973,7.6973,7.6973,7.6973,26155,0
1994-08-02,7.6973,7.6973,7.6019,7.6973,27541,0
1994-08-03,7.6973,7.6973,7.6495,7.6495,14586,0
1994-08-04,7.6019,7.6019,7.5543,7.5543,29428,0
1994-08-05,7.5543,7.5543,7.5543,7.5543,13204,0
1994-08-08,7.5543,7.6019,7.5543,7.5543,31816,0
1994-08-09,7.5543,7.5543,7.4508,7.4984,4906,0
1994-08-10,7.4984,7.4984,7.2998,7.3555,20876,0
1994-08-11,7.3555,7.3555,7.3555,7.3555,4150,0
1994-08-12,7.3555,7.3555,7.3555,7.3555,2011,0
1994-08-15,7.2521,7.2998,7.2521,7.2998,8048,0
1994-08-16,7.3555,7.3555,7.2043,7.2043,5908,0
1994-08-17,7.2043,7.2043,7.101,7.1566,166879,0
1994-08-18,7.1566,7.2998,7.1566,7.2998,37098,0
1994-08-19,7.2521,7.2521,7.2043,7.2043,14336,0
1994-08-22,7.1566,7.1566,7.1566,7.1566,65771,0
1994-08-23,7.1566,7.1566,7.101,7.101,52441,0
1994-08-24,7.0531,7.101,7.0531,7.101,49925,0
1994-08-25,7.101,7.101,7.0531,7.101,18486,0
1994-08-26,7.0531,7.101,7.0531,7.101,7422,0
1994-08-29,7.0531,7.101,7.0531,7.101,3772,0
1994-08-30,7.0531,7.2043,7.0531,7.1566,23141,0
1994-08-31,7.2043,7.2521,7.1566,7.2521,51938,0
1994-09-01,7.2521,7.5543,7.2043,7.3555,41247,0
1994-09-02,7.3555,7.3555,7.2521,7.3555,16724,0
1994-09-06,7.2521,7.2521,7.2043,7.2043,42632,0
1994-09-07,7.2521,7.2521,7.2043,7.2043,80611,0
1994-09-08,7.2043,7.2521,7.2043,7.2521,61119,0
1994-09-09,7.2043,7.2043,7.1566,7.1566,65269,0
1994-09-12,7.1566,7.1566,7.1566,7.1566,66274,0
1994-09-13,7.1566,7.2521,7.1566,7.1566,38355,0
1994-09-14,7.101,7.1566,7.101,7.1566,62626,0
1994-09-15,7.1566,7.2998,7.1566,7.2998,52694,0
1994-09-16,7.4032,7.4032,7.1566,7.2043,55459,0
1994-09-19,7.2043,7.2043,7.1566,7.1566,41878,0
1994-09-20,7.1566,7.2043,7.1566,7.1566,27667,0
1994-09-21,7.1566,7.2043,7.1566,7.2043,4655,0
1994-09-22,7.2043,7.2521,7.2043,7.2521,14713,0
1994-09-23,7.2521,7.4032,7.2521,7.4032,126889,0
1994-09-26,7.4032,7.4508,7.4032,7.4508,13707,0
1994-09-27,7.4508,7.4984,7.4508,7.4984,16851,0
1994-09-28,7.5543,7.7529,7.5543,7.5543,26155,0
1994-09-29,7.5543,7.8485,7.5543,7.7529,54202,0
1994-09-30,7.7529,7.9516,7.7529,7.8961,128525,0
1994-10-03,7.9516,8.0473,7.8961,7.9995,126889,0
1994-10-04,7.9995,7.9995,7.8961,7.8961,91175,0
1994-10-05,7.8961,7.8961,7.8007,7.8961,11569,0
1994-10-06,7.8961,7.8961,7.7529,7.7529,14336,0
1994-10-07,7.8007,7.8961,7.8007,7.8961,23141,0
1994-10-10,7.8961,7.8961,7.8961,7.8961,13960,0
1994-10-11,7.8485,7.8485,7.8007,7.8485,15972,0
1994-10-12,7.8485,7.8485,7.8485,7.8485,9056,0
1994-10-13,7.8007,7.8485,7.7529,7.8485,15467,0
1994-10-14,7.8007,7.8007,7.7529,7.8007,9811,0
1994-10-17,7.8007,7.8007,7.6973,7.7529,16476,0
1994-10-18,7.6973,7.6973,7.6973,7.6973,4150,0
1994-10-19,7.6973,7.7529,7.6495,7.6495,16348,0
1994-10-20,7.6973,7.6973,7.6495,7.6973,2514,0
1994-10-21,7.6019,7.6973,7.6019,7.6973,11823,0
1994-10-24,7.6973,7.6973,7.6019,7.6495,11446,0
1994-10-25,7.5543,7.6019,7.5543,7.5543,12827,0
1994-10-26,7.6019,7.6019,7.5543,7.5543,53073,0
1994-10-27,7.6495,7.6973,7.5543,7.6019,69543,0
1994-10-28,7.6019,7.9516,7.6019,7.9516,116328,0
1994-10-31,7.9995,7.9995,7.8961,7.8961,29051,0
1994-11-01,7.8961,7.8961,7.8485,7.8485,48794,0
1994-11-02,7.8007,7.8485,7.7529,7.7529,119847,0
1994-11-03,7.8007,7.8007,7.6973,7.6973,132297,0
1994-11-04,7.7529,7.8961,7.7529,7.8961,94066,0
1994-11-07,7.8485,7.8485,7.7529,7.7529,77591,0
1994-11-08,7.7529,7.8007,7.6973,7.7529,13579,0
1994-11-09,7.7529,7.7529,7.6973,7.6973,19242,0
1994-11-10,7.7529,7.7529,7.7529,7.7529,30309,0
1994-11-11,7.7529,7.7529,7.6495,7.6495,26155,0
1994-11-14,7.6973,7.6973,7.6019,7.6495,33827,0
1994-11-15,7.5543,7.5543,7.4508,7.4508,13707,0
1994-11-16,7.4508,7.4508,7.4032,7.4032,11823,0
1994-11-17,7.4508,7.4508,7.4508,7.4508,52441,0
1994-11-18,7.4032,7.4508,7.3555,7.4508,26913,0
1994-11-21,7.4508,7.5543,7.4508,7.5543,8302,0
1994-11-22,7.7529,7.9516,7.6495,7.6495,126134,0
1994-11-23,7.6495,7.6973,7.6495,7.6973,10814,0
1994-11-25,7.6973,7.6973,7.6495,7.6973,4525,0
1994-11-28,7.6495,7.6495,7.4984,7.4984,17103,0
1994-11-29,7.6495,7.7529,7.6019,7.7529,75831,0
1994-11-30,7.7529,7.8007,7.7529,7.7529,85011,0
1994-12-01,7.7529,7.8485,7.7529,7.8007,31440,0
1994-12-02,7.8007,7.8485,7.7529,7.8485,15343,0
1994-12-05,7.8485,7.8961,7.8485,7.8485,157449,0
1994-12-06,7.8007,7.8007,7.7529,7.7529,13579,0
1994-12-07,7.7529,7.7529,7.6495,7.6495,18862,0
1994-12-08,7.6019,7.6019,7.4508,7.4508,11569,0
1994-12-09,7.3555,7.3555,7.0531,7.101,83753,0
1994-12-12,7.101,7.1566,7.0531,7.101,80234,0
1994-12-13,7.101,7.1566,7.0531,7.1566,66023,0
1994-12-14,7.0531,7.101,7.0531,7.0531,152921,0
1994-12-15,7.101,7.1566,7.101,7.1566,16098,0
1994-12-16,7.2043,7.2521,7.2043,7.2521,41500,0
1994-12-19,7.2521,7.2521,7.2043,7.2043,38859,0
1994-12-20,7.2043,7.2043,7.1566,7.1566,133680,0
1994-12-21,7.2043,7.2521,7.2043,7.2521,16724,0
1994-12-22,7.2521,7.2521,7.1566,7.1566,188888,0
1994-12-23,7.1566,7.1566,7.101,7.1566,17479,0
1994-12-27,7.1566,7.1566,7.0054,7.0531,113182,0
1994-12-28,7.0531,7.1566,7.0531,7.101,49675,0
1994-12-29,7.101,7.1566,7.0531,7.1566,80611,0
1994-12-30,7.2521,7.2521,7.0531,7.0531,129656,0
1995-01-03,7.0531,7.1566,7.0531,7.101,81112,0
1995-01-04,7.0531,7.1566,7.0531,7.1566,54578,0
1995-01-05,7.2521,7.3555,7.2521,7.2998,93564,0
1995-01-06,7.2998,7.4508,7.2998,7.4508,13330,0
1995-01-09,7.4508,7.4508,7.4032,7.4032,6539,0
1995-01-10,7.4508,7.4508,7.3555,7.3555,8048,0
1995-01-11,7.2521,7.3555,7.2521,7.3555,70927,0
1995-01-12,7.3555,7.4508,7.3555,7.3555,36597,0
1995-01-13,7.2998,7.4508,7.2998,7.4508,24396,0
1995-01-16,7.4508,7.5543,7.4508,7.5543,11946,0
1995-01-17,7.5543,7.6973,7.5543,7.6973,10061,0
1995-01-18,7.6973,7.8485,7.6973,7.8007,36342,0
1995-01-19,7.8485,7.9516,7.8485,7.8961,92307,0
1995-01-20,7.8485,7.8961,7.8485,7.8961,79729,0
1995-01-23,7.8961,7.8961,7.6973,7.6973,34837,0
1995-01-24,7.7529,7.8485,7.6973,7.8485,55834,0
1995-01-25,7.9516,8.0949,7.9516,8.0473,77090,0
1995-01-26,8.0473,8.0473,7.8485,7.8485,129152,0
1995-01-27,7.8961,7.8961,7.8485,7.8485,12198,0
1995-01-30,7.8485,7.8961,7.8485,7.8961,9685,0
1995-01-31,7.8961,8.0473,7.8961,8.0473,24142,0
1995-02-01,8.0473,8.0949,7.9995,8.0473,35212,0
1995-02-02,8.0949,8.2462,8.0949,8.2462,92183,0
1995-02-03,8.3496,8.3496,8.1508,8.1508,150530,0
1995-02-06,8.1508,8.1983,8.1508,8.1983,6539,0
1995-02-07,8.1508,8.1983,8.1508,8.1983,1508,0
1995-02-08,8.1508,8.1508,8.0949,8.0949,17732,0
1995-02-09,8.1983,8.1983,7.9516,8.0473,101610,0
1995-02-10,8.0473,8.0473,7.9995,8.0473,31189,0
1995-02-13,8.0949,8.2462,8.071,8.2462,29051,0
1995-02-14,8.2462,8.2462,8.2462,8.2462,10438,0
1995-02-15,8.2462,8.2462,8.1983,8.2462,16724,0
1995-02-16,8.1983,8.1983,8.0949,8.0949,13960,0
1995-02-17,8.0949,8.1983,8.0473,8.1983,53073,0
1995-02-21,8.2462,8.3971,8.2462,8.2936,43262,0
1995-02-22,8.3496,8.3496,8.1983,8.1983,16098,0
1995-02-23,8.1983,8.3496,8.1983,8.3496,20373,0
1995-02-24,8.3496,8.3496,8.3496,8.3496,10565,0
1995-02-27,8.3496,8.3496,8.3496,8.3496,30433,0
1995-02-28,8.3496,8.3496,8.2462,8.2936,55208,0
1995-03-01,8.2936,8.2936,8.1983,8.2936,124750,0
1995-03-02,8.3496,8.493,8.3496,8.4452,129152,0
1995-03-03,8.3971,8.3971,8.3496,8.3971,26786,0
1995-03-06,8.3971,8.3971,8.2936,8.2936,51938,0
1995-03-07,8.2936,8.2936,8.0473,8.0473,150154,0
1995-03-08,8.0949,8.2936,8.0949,8.2936,75831,0
1995-03-09,8.2462,8.2462,8.1983,8.2462,118464,0
1995-03-10,8.1983,8.2462,8.1745,8.2462,28672,0
1995-03-13,8.2462,8.2462,8.0949,8.1508,26536,0
1995-03-14,8.1508,8.1508,8.0949,8.1508,60364,0
1995-03-15,8.1983,8.3496,8.1508,8.3496,68035,0
1995-03-16,8.3496,8.3971,8.3496,8.3971,87024,0
1995-03-17,8.2936,8.2936,8.1508,8.1983,12827,0
1995-03-20,8.1508,8.3971,8.1508,8.3496,27164,0
1995-03-21,8.2936,8.3496,8.1983,8.1983,42256,0
1995-03-22,8.2462,8.2699,8.2462,8.2462,37350,0
1995-03-23,8.2462,8.3496,8.2462,8.3496,27918,0
1995-03-24,8.4452,8.5957,8.4452,8.5479,52314,0
1995-03-27,8.5957,8.9931,8.5957,8.9456,52441,0
1995-03-28,8.8904,8.9931,8.8904,8.9456,121859,0
1995-03-29,8.8904,8.8904,8.795,8.8427,58981,0
1995-03-30,8.8427,9.0412,8.795,8.9456,79603,0
1995-03-31,8.8427,9.239,8.8427,9.239,190774,0
1995-04-03,9.343,9.685,9.2872,9.4379,187125,0
1995-04-04,9.4379,9.4379,9.343,9.343,8425,0
1995-04-05,9.3911,9.3911,9.0873,9.1439,57598,0
1995-04-06,9.1439,9.1439,9.0412,9.0873,155689,0
1995-04-07,9.1439,9.1439,9.0873,9.0873,174552,0
1995-04-10,9.1439,9.191,9.1439,9.1439,147011,0
1995-04-11,9.191,9.2872,9.191,9.191,81112,0
1995-04-12,9.239,9.239,9.239,9.239,167759,0
1995-04-13,9.239,9.239,9.239,9.239,89162,0
1995-04-17,9.239,9.239,9.191,9.239,94947,0
1995-04-18,9.2872,9.4874,9.2872,9.343,417765,0
1995-04-19,9.343,9.3911,9.343,9.343,153298,0
1995-04-20,9.343,10.139,9.343,9.989,143490,0
1995-04-21,10.036,10.139,9.885,9.94,194294,0
1995-04-24,9.94,10.281,9.885,10.234,357654,0
1995-04-25,10.281,10.337,10.234,10.234,94066,0
1995-04-26,10.281,10.337,10.234,10.337,105762,0
1995-04-27,10.337,10.536,10.337,10.536,52694,0
1995-04-28,10.536,10.784,10.536,10.735,359037,0
1995-05-01,10.735,10.784,10.631,10.679,110792,0
1995-05-02,10.536,11.076,10.536,10.982,367210,0
1995-05-03,10.982,10.982,10.536,10.631,419148,0
1995-05-04,10.631,10.631,10.337,10.337,219070,0
1995-05-05,10.337,10.337,10.281,10.281,18612,0
1995-05-08,10.281,10.432,10.234,10.385,308106,0
1995-05-09,10.432,10.536,10.385,10.536,1523676,0
1995-05-10,10.735,10.735,10.631,10.631,317538,0
1995-05-11,10.679,10.735,10.631,10.679,283332,0
1995-05-12,10.679,10.735,10.631,10.735,106264,0
1995-05-15,10.679,10.784,10.679,10.735,82873,0
1995-05-16,10.735,10.784,10.679,10.784,42005,0
1995-05-17,10.784,10.831,10.735,10.735,166377,0
1995-05-18,10.735,10.831,10.735,10.784,60114,0
1995-05-19,10.878,10.878,10.735,10.831,255413,0
1995-05-22,10.831,11.228,10.784,11.076,278426,0
1995-05-23,11.228,11.825,11.228,11.729,493850,0
1995-05-24,11.625,11.625,11.132,11.38,253654,0
1995-05-25,11.38,11.38,11.076,11.132,242461,0
1995-05-26,11.132,11.132,10.982,11.076,291254,0
1995-05-30,11.03,11.276,11.03,11.276,69164,0
1995-05-31,11.276,11.331,11.228,11.331,120098,0
1995-06-01,11.38,11.531,11.38,11.531,153677,0
1995-06-02,11.428,11.475,11.228,11.475,101988,0
1995-06-05,11.531,11.531,11.276,11.38,88660,0
1995-06-06,11.38,11.475,11.38,11.475,58730,0
1995-06-07,11.475,11.475,11.428,11.428,115698,0
1995-06-08,11.428,11.475,11.428,11.475,145000,0
1995-06-09,11.475,11.475,11.428,11.475,92183,0
1995-06-12,11.475,11.475,11.428,11.475,75205,0
1995-06-13,11.475,11.475,11.428,11.428,145000,0
1995-06-14,11.428,11.976,11.428,11.976,180838,0
1995-06-15,11.976,12.421,11.976,12.421,70173,0
1995-06-16,12.818,12.818,12.722,12.818,117709,0
1995-06-19,12.921,13.272,12.921,13.018,164491,0
1995-06-20,13.018,13.122,12.771,12.771,109282,0
1995-06-21,12.421,12.421,11.872,11.929,318542,0
1995-06-22,11.929,11.929,11.475,11.673,241832,0
1995-06-23,11.673,11.673,11.531,11.531,89665,0
1995-06-26,11.475,11.673,11.475,11.531,123369,0
1995-06-27,11.531,11.625,11.531,11.578,38731,0
1995-06-28,11.625,11.625,11.475,11.475,33827,0
1995-06-29,11.578,11.625,11.475,11.475,76836,0
1995-06-30,11.531,11.578,11.428,11.428,35590,0
1995-07-03,11.475,11.578,11.428,11.578,14084,0
1995-07-05,11.578,11.673,11.578,11.625,35716,0
1995-07-06,11.729,11.729,11.228,11.428,121606,0
1995-07-07,11.428,11.428,11.132,11.179,88409,0
1995-07-10,11.228,11.331,11.132,11.276,75704,0
1995-07-11,11.276,11.38,11.228,11.228,39113,0
1995-07-12,11.228,11.276,11.03,11.179,25782,0
1995-07-13,11.228,11.228,11.03,11.132,105762,0
1995-07-14,11.132,11.228,11.076,11.228,119092,0
1995-07-17,11.331,11.475,11.331,11.38,268615,0
1995-07-18,11.531,11.777,11.531,11.531,170400,0
1995-07-19,11.578,11.825,11.428,11.825,138962,0
1995-07-20,11.929,12.22,11.929,12.22,101988,0
1995-07-21,12.372,12.722,12.324,12.668,2436550,0
1995-07-24,12.668,12.771,12.525,12.722,706380,0
1995-07-25,12.668,12.722,12.62,12.668,381799,0
1995-07-26,12.818,13.216,12.818,13.169,696444,0
1995-07-27,13.216,13.669,13.216,13.517,491460,0
1995-07-28,13.566,13.717,13.47,13.613,405191,0
1995-07-31,13.517,13.517,13.018,13.32,217309,0
1995-08-01,13.415,13.613,13.216,13.415,334391,0
1995-08-02,13.368,13.415,12.875,12.969,156567,0
1995-08-03,12.921,13.169,12.921,13.018,140093,0
1995-08-04,13.072,13.122,12.969,13.018,50931,0
1995-08-07,13.122,13.415,13.122,13.415,253654,0
1995-08-08,13.517,13.517,13.169,13.272,141729,0
1995-08-09,13.32,13.47,13.216,13.272,129529,0
1995-08-10,13.272,13.415,13.216,13.216,197816,0
1995-08-11,13.32,13.32,13.018,13.216,123998,0
1995-08-14,13.272,13.32,13.169,13.169,115698,0
1995-08-15,12.969,13.018,12.722,12.969,307727,0
1995-08-16,12.969,13.018,12.875,13.018,102997,0
1995-08-17,13.122,13.415,13.122,13.368,426064,0
1995-08-18,13.415,13.566,13.32,13.517,191529,0
1995-08-21,13.517,13.517,13.018,13.018,1397416,0
1995-08-22,13.018,13.216,13.018,13.122,259940,0
1995-08-23,13.122,13.169,13.072,13.169,115195,0
1995-08-24,13.272,13.272,13.169,13.272,353881,0
1995-08-25,13.32,13.517,13.216,13.517,139339,0
1995-08-28,13.415,14.012,13.368,14.012,302445,0
1995-08-29,14.012,14.012,13.717,13.917,236047,0
1995-08-30,13.917,14.162,13.917,13.964,286852,0
1995-08-31,13.964,13.964,13.613,13.613,368219,0
1995-09-01,13.669,13.917,13.613,13.669,629164,0
1995-09-05,13.669,13.868,13.517,13.669,397647,0
1995-09-06,13.669,13.868,13.669,13.868,215924,0
1995-09-07,13.868,13.917,13.813,13.813,133050,0
1995-09-08,13.813,13.868,13.669,13.717,448198,0
1995-09-11,13.613,13.813,13.613,13.669,203348,0
1995-09-12,13.717,13.717,13.517,13.517,243091,0
1995-09-13,13.517,13.517,13.216,13.32,377900,0
1995-09-14,13.32,13.368,13.169,13.216,168641,0
1995-09-15,13.122,13.122,12.421,12.668,783217,0
1995-09-18,12.771,13.018,12.722,12.875,169016,0
1995-09-19,12.875,13.169,12.875,13.169,90419,0
1995-09-20,13.169,13.517,13.169,13.272,277043,0
1995-09-21,13.216,13.566,13.216,13.415,204355,0
1995-09-22,13.32,13.32,13.122,13.216,332251,0
1995-09-25,13.216,13.368,13.216,13.32,197689,0
1995-09-26,13.32,13.32,12.771,12.818,270379,0
1995-09-27,12.722,12.771,12.467,12.771,144244,0
1995-09-28,12.875,12.875,12.668,12.722,145376,0
1995-09-29,12.722,12.969,12.722,12.969,48921,0
1995-10-02,12.921,13.169,12.921,13.122,393998,0
1995-10-03,13.122,13.32,13.122,13.272,128650,0
1995-10-04,13.272,13.415,13.169,13.415,596720,0
1995-10-05,13.517,13.868,13.517,13.717,270130,0
1995-10-06,13.613,13.717,13.613,13.669,193414,0
1995-10-09,13.717,13.717,13.47,13.47,297293,0
1995-10-10,13.415,13.613,13.122,13.566,186496,0
1995-10-11,13.669,13.964,13.669,13.868,168641,0
1995-10-12,13.868,13.868,13.764,13.764,333634,0
1995-10-13,13.764,13.917,13.764,13.868,122990,0
1995-10-16,13.917,14.012,13.868,13.964,189267,0
1995-10-17,13.964,14.068,13.964,14.012,141477,0
1995-10-18,14.068,14.463,14.068,14.313,306722,0
1995-10-19,14.313,14.56,14.313,14.313,508941,0
1995-10-20,14.313,14.36,14.162,14.162,226740,0
1995-10-23,14.113,14.209,13.964,13.964,114187,0
1995-10-24,13.917,13.917,13.764,13.764,70803,0
1995-10-25,13.813,13.813,13.32,13.32,128525,0
1995-10-26,13.368,13.415,12.62,12.771,168013,0
1995-10-27,12.818,12.818,12.571,12.571,60114,0
1995-10-30,12.467,12.722,12.467,12.571,190774,0
1995-10-31,12.571,12.818,12.571,12.62,161095,0
1995-11-01,12.62,12.62,12.525,12.525,129152,0
1995-11-02,12.571,12.722,12.467,12.668,475360,0
1995-11-03,12.722,12.818,12.62,12.668,413868,0
1995-11-06,12.722,12.875,12.722,12.722,193918,0
1995-11-07,12.722,12.818,12.62,12.62,59358,0
1995-11-08,12.668,12.668,12.62,12.668,126889,0
1995-11-09,12.771,12.771,12.525,12.571,153298,0
1995-11-10,12.525,12.818,12.525,12.818,144621,0
1995-11-13,12.818,13.018,12.818,12.969,329483,0
1995-11-14,13.018,13.072,12.525,12.525,91804,0
1995-11-15,12.571,12.668,12.525,12.668,37730,0
1995-11-16,12.722,13.018,12.668,13.018,273144,0
1995-11-17,13.072,13.717,13.072,13.517,358159,0
1995-11-20,13.566,13.613,13.517,13.517,308734,0
1995-11-21,13.566,13.566,13.272,13.47,288111,0
1995-11-22,13.517,13.566,13.415,13.47,142484,0
1995-11-24,13.517,13.517,13.368,13.368,16851,0
1995-11-27,13.415,13.717,13.368,13.717,295280,0
1995-11-28,13.613,13.669,13.32,13.368,553332,0
1995-11-29,13.368,13.517,13.368,13.517,620990,0
1995-11-30,13.517,13.717,13.47,13.717,544151,0
1995-12-01,13.813,14.56,13.717,14.56,342942,0
1995-12-04,14.56,15.062,14.56,15.005,332251,0
1995-12-05,15.109,15.458,15.062,15.205,307353,0
1995-12-06,15.205,15.505,15.205,15.354,320681,0
1995-12-07,15.354,15.458,15.157,15.157,229508,0
1995-12-08,15.308,15.354,15.205,15.308,395383,0
1995-12-11,15.354,15.856,15.354,15.8,529564,0
1995-12-12,15.753,16.3,15.705,16.102,400287,0
1995-12-13,16.054,16.992,15.904,16.946,322692,0
1995-12-14,16.946,16.992,16.254,16.395,306722,0
1995-12-15,16.395,16.395,16.102,16.3,245228,0
1995-12-18,16.395,16.851,16.3,16.597,236422,0
1995-12-19,16.649,17.541,16.649,17.39,483034,0
1995-12-20,17.446,18.242,17.446,17.845,411101,0
1995-12-21,17.788,19.577,17.788,18.186,528557,0
1995-12-22,18.186,18.186,17.845,17.891,334264,0
1995-12-26,17.845,17.845,17.39,17.645,143616,0
1995-12-27,17.741,18.09,17.741,17.788,418143,0
1995-12-28,17.891,18.338,17.891,18.042,279433,0
1995-12-29,18.042,18.042,17.741,17.788,81367,0
1996-01-02,17.891,18.338,17.845,18.042,357403,0
1996-01-03,17.94,17.94,17.59,17.645,116701,0
1996-01-04,17.645,17.741,17.193,17.248,208127,0
1996-01-05,17.193,17.39,16.349,16.649,209512,0
1996-01-08,16.898,17.098,16.898,17.098,266605,0
1996-01-09,17.098,18.042,17.098,17.987,471967,0
1996-01-10,17.891,18.583,17.788,18.44,973488,0
1996-01-11,18.488,18.488,17.891,18.042,469578,0
1996-01-12,18.042,18.186,17.891,17.891,166629,0
1996-01-15,17.891,17.891,17.39,17.59,402423,0
1996-01-16,17.493,17.541,16.794,17.343,317538,0
1996-01-17,17.296,17.94,17.296,17.891,201964,0
1996-01-18,17.891,18.042,17.645,17.741,152040,0
1996-01-19,17.788,17.788,17.446,17.493,100985,0
1996-01-22,17.446,17.446,17.098,17.248,139089,0
1996-01-23,17.296,17.59,17.296,17.39,200079,0
1996-01-24,17.39,17.987,17.39,17.845,136573,0
1996-01-25,17.845,18.44,17.741,18.44,206115,0
1996-01-26,18.29,18.886,18.29,18.782,143237,0
1996-01-29,18.639,18.639,17.987,18.242,324456,0
1996-01-30,18.338,18.385,18.042,18.042,147387,0
1996-01-31,18.137,18.338,18.09,18.338,122363,0
1996-02-01,18.338,18.734,18.338,18.686,157574,0
1996-02-02,18.639,19.179,18.639,18.982,154680,0
1996-02-05,19.037,19.179,18.686,18.734,221583,0
1996-02-06,18.734,18.734,18.536,18.583,69795,0
1996-02-07,18.583,18.583,17.891,17.94,168263,0
1996-02-08,17.891,18.242,17.891,18.242,205360,0
1996-02-09,18.242,18.838,18.242,18.536,381546,0
1996-02-12,18.536,18.982,18.536,18.982,186496,0
1996-02-13,18.886,18.886,18.583,18.838,108277,0
1996-02-14,18.782,18.982,18.583,18.734,189642,0
1996-02-15,18.734,19.633,18.734,19.236,331872,0
1996-02-16,19.133,19.236,18.686,19.037,195176,0
1996-02-20,19.133,19.133,18.782,18.886,69164,0
1996-02-21,18.838,18.933,18.734,18.782,75704,0
1996-02-22,18.782,18.782,18.583,18.686,148899,0
1996-02-23,18.639,18.639,18.536,18.639,37730,0
1996-02-26,18.639,18.686,18.042,18.137,96709,0
1996-02-27,18.137,18.137,17.296,17.493,368089,0
1996-02-28,17.446,17.645,17.098,17.098,220829,0
1996-02-29,17.39,17.493,17.193,17.296,289869,0
1996-03-01,17.39,17.446,16.992,17.296,306722,0
1996-03-04,17.296,17.39,17.193,17.296,354133,0
1996-03-05,17.296,17.296,17.193,17.296,229508,0
1996-03-06,17.39,17.94,17.343,17.891,748005,0
1996-03-07,17.891,17.891,17.296,17.541,269246,0
1996-03-08,17.296,17.39,16.794,16.992,232023,0
1996-03-11,16.946,17.446,16.898,17.446,273271,0
1996-03-12,17.446,17.446,16.898,16.898,174299,0
1996-03-13,16.898,17.343,16.597,17.145,573831,0
1996-03-14,17.248,17.693,17.248,17.693,564400,0
1996-03-15,17.541,17.94,17.493,17.741,396385,0
1996-03-18,17.891,18.09,17.788,17.987,163861,0
1996-03-19,17.94,18.686,17.94,18.686,290248,0
1996-03-20,18.686,19.085,18.686,18.933,267863,0
1996-03-21,18.933,19.133,18.933,19.037,186874,0
1996-03-22,19.085,19.282,18.639,18.782,111673,0
1996-03-25,19.085,19.331,19.037,19.282,138079,0
1996-03-26,19.282,19.528,19.037,19.282,194924,0
1996-03-27,19.482,20.078,19.236,20.03,333257,0
1996-03-28,20.174,21.072,20.174,20.524,331498,0
1996-03-29,20.826,20.826,20.278,20.278,174299,0
1996-04-01,20.326,20.524,20.03,20.078,330489,0
1996-04-02,20.429,20.477,20.23,20.326,104504,0
1996-04-03,20.174,20.374,19.927,19.927,82370,0
1996-04-04,19.975,20.627,19.975,20.23,257424,0
1996-04-08,20.174,20.23,19.927,19.975,112930,0
1996-04-09,20.278,21.565,20.278,21.47,325589,0
1996-04-10,21.621,22.663,21.621,22.066,522898,0
1996-04-11,22.115,22.814,22.115,22.512,407577,0
1996-04-12,22.615,22.615,21.318,21.565,289492,0
1996-04-15,21.47,21.47,20.77,20.921,277043,0
1996-04-16,21.072,21.621,21.025,21.12,306096,0
1996-04-17,21.168,21.168,20.374,20.374,170400,0
1996-04-18,20.477,20.722,20.078,20.278,346083,0
1996-04-19,20.477,20.77,20.477,20.572,148772,0
1996-04-22,20.627,21.072,20.627,21.025,219070,0
1996-04-23,21.422,21.818,21.422,21.667,197315,0
1996-04-24,21.667,22.162,21.667,22.019,285720,0
1996-04-25,22.861,22.956,22.71,22.757,441912,0
1996-04-26,22.757,23.458,22.71,22.909,296159,0
1996-04-29,22.909,22.909,22.663,22.71,191402,0
1996-04-30,22.71,22.71,21.765,21.818,223470,0
1996-05-01,21.765,21.765,20.969,21.025,198697,0
1996-05-02,21.025,21.025,20.03,20.374,469451,0
1996-05-03,20.524,21.366,20.477,20.674,768248,0
1996-05-06,20.77,20.77,19.879,20.078,276919,0
1996-05-07,19.831,20.078,19.133,19.331,330741,0
1996-05-08,19.236,19.433,18.488,19.236,280437,0
1996-05-09,19.236,20.429,19.236,20.326,844963,0
1996-05-10,20.674,21.422,20.524,21.271,909602,0
1996-05-13,21.271,21.271,20.674,20.722,596594,0
1996-05-14,20.826,21.12,20.826,20.874,148899,0
1996-05-15,20.921,20.921,20.524,20.524,43387,0
1996-05-16,20.23,20.23,19.831,20.03,178451,0
1996-05-17,19.879,20.23,19.729,20.23,142862,0
1996-05-20,20.23,21.168,19.879,20.874,830625,0
1996-05-21,21.565,21.621,21.366,21.422,1233554,0
1996-05-22,21.422,21.47,21.271,21.366,438012,0
1996-05-23,21.519,21.914,21.47,21.715,474986,0
1996-05-24,21.715,22.066,21.715,21.963,245980,0
1996-05-28,22.019,22.019,21.667,21.715,266480,0
1996-05-29,21.715,21.715,21.422,21.47,280437,0
1996-05-30,21.47,21.47,21.072,21.168,155689,0
1996-05-31,21.168,21.168,21.025,21.072,223220,0
1996-06-03,21.072,21.072,20.278,20.572,333634,0
1996-06-04,20.572,20.722,20.278,20.524,400287,0
1996-06-05,20.524,20.524,19.975,20.326,580496,0
1996-06-06,20.429,20.572,20.23,20.326,354888,0
1996-06-07,19.879,20.078,19.775,20.078,341053,0
1996-06-10,20.23,20.477,19.633,19.831,204607,0
1996-06-11,20.03,20.03,19.831,19.831,293015,0
1996-06-12,19.975,19.975,19.379,19.633,551573,0
1996-06-13,19.633,19.681,18.886,19.236,600241,0
1996-06-14,19.236,19.236,18.734,18.933,489700,0
1996-06-17,18.838,18.886,18.583,18.838,469829,0
1996-06-18,18.886,19.179,18.886,19.133,322190,0
1996-06-19,19.133,19.282,19.037,19.085,403555,0
1996-06-20,19.085,19.179,18.886,19.085,185114,0
1996-06-21,18.982,19.379,18.982,19.331,452979,0
1996-06-24,19.331,19.577,19.236,19.379,369349,0
1996-06-25,19.681,20.174,19.577,20.127,1181367,0
1996-06-26,20.078,20.429,20.078,20.174,872002,0
1996-06-27,20.174,20.23,19.975,20.03,285720,0
1996-06-28,20.078,20.278,19.927,20.078,359791,0
1996-07-01,20.874,20.874,20.627,20.674,998012,0
1996-07-02,20.77,21.422,20.77,21.422,803718,0
1996-07-03,21.422,21.422,21.271,21.271,888352,0
1996-07-05,21.271,21.318,20.921,20.921,171156,0
1996-07-08,20.969,20.969,20.722,20.921,366079,0
1996-07-09,20.921,21.318,20.921,21.025,471337,0
1996-07-10,21.025,21.223,21.025,21.12,1075476,0
1996-07-11,21.072,21.223,21.025,21.168,920042,0
1996-07-12,21.223,21.366,21.168,21.223,452979,0
1996-07-15,21.223,21.223,20.921,20.969,693427,0
1996-07-16,20.874,20.921,20.278,20.77,1247386,0
1996-07-17,20.77,20.826,20.524,20.674,448576,0
1996-07-18,20.627,20.874,20.524,20.874,878541,0
1996-07-19,20.874,20.874,20.674,20.77,696823,0
1996-07-22,20.969,21.318,20.969,21.12,694055,0
1996-07-23,21.12,21.271,20.921,21.025,1424957,0
1996-07-24,20.921,20.921,20.524,20.572,305969,0
1996-07-25,20.572,20.572,20.174,20.278,224603,0
1996-07-26,20.326,20.572,20.326,20.477,410344,0
1996-07-29,20.477,20.477,20.127,20.127,132421,0
1996-07-30,20.174,20.174,19.729,19.831,283708,0
1996-07-31,19.729,19.879,19.433,19.482,375511,0
1996-08-01,19.482,19.729,19.433,19.729,459643,0
1996-08-02,19.879,20.078,19.681,19.729,435497,0
1996-08-05,19.729,19.975,19.528,19.633,426569,0
1996-08-06,19.633,19.831,19.633,19.775,805855,0
1996-08-07,19.775,20.078,19.633,19.927,820945,0
1996-08-08,19.879,19.927,19.831,19.927,445811,0
1996-08-09,19.879,20.078,19.831,20.078,912118,0
1996-08-12,20.078,20.078,19.831,19.879,569303,0
1996-08-13,19.879,20.078,19.831,19.879,721721,0
1996-08-14,19.831,19.927,19.729,19.927,484416,0
1996-08-15,19.927,19.975,19.775,19.879,305591,0
1996-08-16,19.831,19.927,19.775,19.879,434493,0
1996-08-19,19.879,20.127,19.831,19.975,681104,0
1996-08-20,20.078,21.025,19.975,20.826,1441052,0
1996-08-21,20.874,21.168,20.627,20.921,998137,0
1996-08-22,20.969,21.025,20.674,21.025,988578,0
1996-08-23,21.025,21.025,20.874,20.921,148899,0
1996-08-26,20.921,20.921,20.627,20.627,429334,0
1996-08-27,20.674,20.674,20.477,20.524,709901,0
1996-08-28,20.524,20.921,20.374,20.921,599736,0
1996-08-29,20.921,20.921,20.674,20.77,381546,0
1996-08-30,20.77,21.765,20.627,21.715,1010334,0
1996-09-03,21.868,22.56,21.868,22.416,1800344,0
1996-09-04,22.416,22.416,22.162,22.219,1247890,0
1996-09-05,22.219,22.219,22.115,22.162,378782,0
1996-09-06,22.162,22.361,22.162,22.313,395506,0
1996-09-09,22.313,22.361,21.963,22.019,571442,0
1996-09-10,22.019,22.219,21.914,22.066,255665,0
1996-09-11,22.115,22.956,22.115,22.615,860433,0
1996-09-12,22.663,23.107,22.663,22.861,531327,0
1996-09-13,23.012,23.211,22.71,22.757,637212,0
1996-09-16,23.012,23.156,22.663,22.663,639854,0
1996-09-17,22.615,22.663,22.265,22.512,484165,0
1996-09-18,22.615,22.814,22.416,22.71,543646,0
1996-09-19,22.757,22.757,22.56,22.663,241453,0
1996-09-20,22.663,22.663,22.219,22.265,253903,0
1996-09-23,22.115,22.313,21.963,22.066,406196,0
1996-09-24,22.162,22.265,21.963,22.162,280191,0
1996-09-25,22.313,23.107,22.265,22.956,415253,0
1996-09-26,22.956,23.609,22.512,23.354,750015,0
1996-09-27,23.553,23.807,23.506,23.752,516361,0
1996-09-30,23.903,24.548,23.752,24.348,408083,0
1996-10-01,24.405,24.405,23.903,24.056,244977,0
1996-10-02,24.102,24.652,24.102,24.499,847228,0
1996-10-03,24.548,24.943,24.451,24.652,711914,0
1996-10-04,24.652,24.747,24.548,24.747,391232,0
1996-10-07,24.747,24.801,24.548,24.652,368848,0
1996-10-08,24.698,25.144,24.548,25.144,356271,0
1996-10-09,25.247,25.447,25.001,25.001,532960,0
1996-10-10,25.048,25.048,24.15,24.603,241832,0
1996-10-11,24.405,25.247,24.405,25.001,278679,0
1996-10-14,25.048,25.343,25.048,25.247,304960,0
1996-10-15,25.198,25.423,25.198,25.343,202346,0
1996-10-16,25.398,25.589,25.294,25.542,419275,0
1996-10-17,25.542,26.836,25.542,26.734,432353,0
1996-10-18,26.781,26.781,26.336,26.584,364950,0
1996-10-21,26.535,27.235,26.535,26.933,296535,0
1996-10-22,26.933,26.933,24.652,24.652,1397416,0
1996-10-23,24.943,25.589,24.943,25.589,1097233,0
1996-10-24,25.542,25.694,25.294,25.398,593577,0
1996-10-25,25.398,26.043,25.398,26.043,370732,0
1996-10-28,26.043,26.44,25.542,25.694,647904,0
1996-10-29,25.694,25.694,25.247,25.247,459391,0
1996-10-30,25.247,25.741,25.048,25.447,350106,0
1996-10-31,25.447,25.447,24.698,25.144,369603,0
1996-11-01,25.343,25.645,24.747,25.001,345205,0
1996-11-04,24.943,24.943,24.348,24.348,507179,0
1996-11-05,24.499,24.747,23.807,23.95,408712,0
1996-11-06,24.056,24.548,24.007,24.499,732536,0
1996-11-07,24.499,25.001,24.405,24.943,371615,0
1996-11-08,25.144,25.589,24.897,24.943,783090,0
1996-11-11,24.943,24.943,24.548,24.548,393998,0
1996-11-12,24.548,24.652,24.253,24.348,192408,0
1996-11-13,24.348,25.198,24.253,25.048,798559,0
1996-11-14,24.943,26.241,24.848,26.185,1207645,0
1996-11-15,26.884,27.131,26.584,26.584,935258,0
1996-11-18,26.639,27.728,26.639,27.235,530697,0
1996-11-19,27.085,28.229,26.933,27.481,390225,0
1996-11-20,27.577,28.372,27.577,27.832,399029,0
1996-11-21,27.728,27.832,26.781,27.235,301191,0
1996-11-22,27.235,27.434,26.687,26.781,366707,0
1996-11-25,25.494,25.891,24.943,25.144,2833314,0
1996-11-26,25.096,25.247,23.903,24.253,1416155,0
1996-11-27,24.253,24.698,23.458,24.007,1427347,0
1996-11-29,23.903,24.15,23.903,23.95,260569,0
1996-12-02,24.15,24.848,24.102,24.698,669659,0
1996-12-03,24.943,25.001,24.253,24.302,495989,0
1996-12-04,24.405,24.499,23.95,24.205,488064,0
1996-12-05,24.205,24.499,24.205,24.348,561003,0
1996-12-06,24.056,24.15,23.657,23.807,668273,0
1996-12-09,23.855,24.007,23.705,23.903,337406,0
1996-12-10,23.752,23.855,22.663,22.956,709021,0
1996-12-11,22.663,23.107,22.512,22.757,730150,0
1996-12-12,22.956,23.752,22.956,23.259,883444,0
1996-12-13,23.306,23.705,23.107,23.553,680471,0
1996-12-16,23.657,24.603,23.458,24.102,921552,0
1996-12-17,24.056,24.603,24.007,24.451,1298194,0
1996-12-18,24.698,25.447,24.698,25.096,702860,0
1996-12-19,25.343,25.843,25.294,25.741,758317,0
1996-12-20,25.645,25.939,25.589,25.843,328478,0
1996-12-23,25.891,26.185,25.741,26.137,390980,0
1996-12-24,26.089,26.137,25.645,25.741,65771,0
1996-12-26,25.741,25.843,25.343,25.447,244851,0
1996-12-27,25.542,25.741,25.447,25.645,227872,0
1996-12-30,25.645,25.645,24.943,25.001,201589,0
1996-12-31,24.897,24.897,24.348,24.897,399909,0
1997-01-02,25.001,25.343,24.897,25.096,584771,0
1997-01-03,25.198,25.294,24.943,25.294,617215,0
1997-01-06,25.294,26.687,25.294,26.639,833771,0
1997-01-07,26.639,27.235,26.137,26.884,611683,0
1997-01-08,26.836,26.933,25.986,26.137,212404,0
1997-01-09,26.185,26.98,26.185,26.687,421034,0
1997-01-10,26.639,27.085,26.336,26.836,970719,0
1997-01-13,26.781,27.434,26.639,26.98,783595,0
1997-01-14,27.085,27.131,26.884,26.98,923185,0
1997-01-15,26.98,28.325,26.98,28.276,895644,0
1997-01-16,28.229,28.372,27.974,28.172,453733,0
1997-01-17,28.229,28.229,27.681,27.777,560751,0
1997-01-20,27.434,27.728,27.085,27.283,496993,0
1997-01-21,27.18,27.18,26.584,26.781,593828,0
1997-01-22,26.687,26.687,26.043,26.185,407956,0
1997-01-23,26.639,27.53,26.639,27.131,962293,0
1997-01-24,27.235,27.832,26.639,27.283,552580,0
1997-01-27,27.33,27.33,26.137,26.137,356650,0
1997-01-28,26.241,26.487,25.694,25.741,610301,0
1997-01-29,25.843,26.289,25.645,25.741,1255814,0
1997-01-30,25.741,25.741,24.603,24.652,4232743,0
1997-01-31,24.848,26.043,24.747,26.043,1878942,0
1997-02-03,24.451,24.499,23.705,23.855,4330330,0
1997-02-04,23.156,23.506,22.615,23.107,3157265,0
1997-02-05,23.156,23.752,22.861,22.861,2380712,0
1997-02-06,22.814,23.156,22.115,22.361,694811,0
1997-02-07,22.416,22.757,22.162,22.219,1180106,0
1997-02-10,22.416,22.861,21.47,21.621,1138357,0
1997-02-11,21.765,22.265,21.765,22.115,792524,0
1997-02-12,22.219,23.06,21.963,22.909,810505,0
1997-02-13,23.156,23.609,22.909,23.411,748005,0
1997-02-14,23.609,23.752,23.107,23.306,395131,0
1997-02-18,23.156,23.553,22.219,22.313,616213,0
1997-02-19,22.162,22.313,21.271,21.519,1741364,0
1997-02-20,21.072,21.914,20.77,21.667,1833543,0
1997-02-21,21.667,22.416,21.667,22.265,836538,0
1997-02-24,22.265,23.259,22.265,23.012,1389619,0
1997-02-25,23.107,23.306,22.512,22.56,721093,0
1997-02-26,22.512,22.956,22.512,22.71,586785,0
1997-02-27,22.71,22.71,22.066,22.115,691414,0
1997-02-28,22.115,22.512,21.868,22.219,548051,0
1997-03-03,22.219,22.219,21.519,21.565,283708,0
1997-03-04,22.162,23.609,22.115,23.156,1169795,0
1997-03-05,23.06,23.855,23.06,23.657,589297,0
1997-03-06,24.253,24.253,23.211,23.211,1155835,0
1997-03-07,23.411,23.458,23.107,23.156,414623,0
1997-03-10,23.06,23.657,22.814,23.553,643373,0
1997-03-11,23.506,23.506,23.306,23.458,302572,0
1997-03-12,23.506,23.506,22.861,22.861,531703,0
1997-03-13,22.861,23.306,22.56,22.663,789129,0
1997-03-14,22.71,23.855,22.71,23.855,732915,0
1997-03-17,23.752,23.752,23.06,23.259,531575,0
1997-03-18,23.259,23.657,23.156,23.553,680850,0
1997-03-19,23.609,23.657,23.107,23.156,307727,0
1997-03-20,23.458,23.609,22.909,23.156,299680,0
1997-03-21,23.259,23.609,23.211,23.306,181217,0
1997-03-24,23.259,23.458,22.909,22.956,178451,0
1997-03-25,23.06,24.102,23.012,23.752,420660,0
1997-03-26,23.855,24.253,23.657,23.95,1162123,0
1997-03-27,24.007,24.205,23.354,23.411,530320,0
1997-03-31,23.354,23.411,22.313,22.313,923185,0
1997-04-01,22.416,22.71,22.265,22.615,443673,0
1997-04-02,22.615,22.663,22.313,22.313,522270,0
1997-04-03,22.313,22.361,21.565,21.667,783468,0
1997-04-04,21.715,22.464,21.621,22.416,390855,0
1997-04-07,22.663,23.506,22.663,23.411,559620,0
1997-04-08,23.411,24.801,23.411,24.499,848235,0
1997-04-09,24.603,25.447,24.603,24.897,830250,0
1997-04-10,25.001,25.001,23.903,23.95,730150,0
1997-04-11,23.855,24.253,23.752,24.007,554087,0
1997-04-14,24.007,24.698,24.007,24.603,688773,0
1997-04-15,24.603,24.801,23.807,24.205,577730,0
1997-04-16,24.253,24.652,24.102,24.302,320933,0
1997-04-17,24.405,24.848,24.302,24.451,397140,0
1997-04-18,24.499,24.943,24.499,24.848,559999,0
1997-04-21,24.801,25.198,24.405,24.603,679090,0
1997-04-22,24.698,25.048,24.698,24.943,148899,0
1997-04-23,25.001,25.398,24.801,25.096,291254,0
1997-04-24,25.001,25.294,24.943,25.001,227495,0
1997-04-25,24.897,25.144,24.102,24.15,194924,0
1997-04-28,24.15,24.15,23.156,23.657,495232,0
1997-04-29,23.855,24.499,23.012,24.499,673809,0
1997-04-30,24.405,24.698,24.056,24.102,633062,0
1997-05-01,24.205,24.603,23.259,23.411,1037247,0
1997-05-02,23.458,23.609,22.361,23.156,1335418,0
1997-05-05,23.354,23.705,23.211,23.705,528936,0
1997-05-06,23.609,24.405,23.553,24.302,500263,0
1997-05-07,24.451,24.548,23.903,23.903,370229,0
1997-05-08,23.855,25.398,23.807,24.848,430089,0
1997-05-09,24.943,25.645,24.698,25.398,357654,0
1997-05-12,25.398,26.241,25.398,25.694,502278,0
1997-05-13,25.645,25.694,25.343,25.398,390476,0
1997-05-14,25.789,26.44,25.789,26.241,636458,0
1997-05-15,26.185,26.185,25.096,25.096,1285868,0
1997-05-16,25.096,25.789,25.096,25.645,498376,0
1997-05-19,25.645,26.089,25.398,25.789,447444,0
1997-05-20,25.694,25.789,25.247,25.694,190398,0
1997-05-21,25.891,26.535,25.843,26.336,528179,0
1997-05-22,26.44,27.434,26.44,26.884,864833,0
1997-05-23,27.085,27.577,26.98,27.378,430343,0
1997-05-27,27.434,27.777,27.18,27.634,448957,0
1997-05-28,27.481,27.88,27.434,27.728,302572,0
1997-05-29,27.634,27.728,27.131,27.434,356396,0
1997-05-30,27.235,27.53,27.085,27.434,143490,0
1997-06-02,27.481,28.826,27.434,28.276,1397039,0
1997-06-03,28.276,29.072,28.276,28.826,796798,0
1997-06-04,28.77,28.873,28.476,28.674,587665,0
1997-06-05,28.723,29.318,28.276,28.922,549434,0
1997-06-06,28.826,29.669,28.826,29.166,1083022,0
1997-06-09,29.166,29.318,28.427,28.826,1097865,0
1997-06-10,28.826,29.669,28.826,28.826,617215,0
1997-06-11,28.873,29.222,27.88,27.88,513843,0
1997-06-12,28.078,28.427,27.577,27.681,732283,0
1997-06-13,27.681,28.674,27.681,28.229,619357,0
1997-06-16,28.325,28.57,28.078,28.372,607533,0
1997-06-17,28.325,29.222,28.078,28.922,635075,0
1997-06-18,29.119,29.27,28.476,28.476,592065,0
1997-06-19,28.521,28.625,27.777,27.88,673809,0
1997-06-20,27.926,28.172,27.577,27.728,492843,0
1997-06-23,27.777,27.88,27.036,27.036,392238,0
1997-06-24,27.283,27.577,26.861,26.861,482154,0
1997-06-25,26.758,26.98,26.559,26.687,572575,0
1997-06-26,26.584,27.33,26.137,26.836,892623,0
1997-06-27,27.085,27.974,27.085,27.634,555850,0
1997-06-30,27.832,29.222,27.777,28.873,772401,0
1997-07-01,28.873,29.914,28.873,29.365,559870,0
1997-07-02,29.517,30.488,29.517,29.962,667646,0
1997-07-03,29.717,29.74,29.119,29.27,717070,0
1997-07-07,29.318,30.017,29.318,29.843,599861,0
1997-07-08,29.938,30.113,29.621,29.764,633692,0
1997-07-09,29.82,29.82,29.222,29.246,504412,0
1997-07-10,29.143,29.962,29.072,29.914,537989,0
1997-07-11,30.511,31.354,30.36,31.036,671293,0
1997-07-14,31.258,31.704,30.814,30.958,609672,0
1997-07-15,31.107,31.656,31.107,31.53,618978,0
1997-07-16,31.633,32.65,31.633,32.499,379785,0
1997-07-17,32.626,33.493,32.626,32.721,729140,0
1997-07-18,32.721,32.721,32.03,32.03,378782,0
1997-07-21,32.102,32.205,31.831,32.182,704242,0
1997-07-22,31.409,31.483,31.13,31.386,1316680,0
1997-07-23,31.083,31.633,30.338,30.71,1003166,0
1997-07-24,30.36,30.71,30.017,30.113,655699,0
1997-07-25,30.113,30.615,30.113,30.338,384190,0
1997-07-28,30.09,30.591,30.09,30.243,138583,0
1997-07-29,30.338,31.409,30.217,31.012,868733,0
1997-07-30,31.211,32.301,31.13,32.205,967702,0
1997-07-31,32.229,32.802,32.03,32.475,568300,0
1997-08-01,32.475,32.802,32.427,32.546,433611,0
1997-08-04,32.546,32.802,32.349,32.603,245477,0
1997-08-05,32.499,33.471,32.451,33.198,509066,0
1997-08-06,33.198,33.842,33.174,33.471,303832,0
1997-08-07,33.574,33.595,33.294,33.294,441912,0
1997-08-08,33.198,33.198,32.475,32.699,484796,0
1997-08-11,32.603,32.626,32.205,32.451,653310,0
1997-08-12,32.603,33.174,32.603,32.699,392361,0
1997-08-13,33,33.224,32.229,32.626,567546,0
1997-08-14,32.578,32.746,31.752,32.499,1358557,0
1997-08-15,32.898,33.143,31.609,32.182,784222,0
1997-08-18,32.324,33.048,32.205,32.626,613446,0
1997-08-19,32.546,33.739,32.546,33.716,608540,0
1997-08-20,33.716,34.415,33.69,34.312,684246,0
1997-08-21,34.312,34.663,34.216,34.591,671419,0
1997-08-22,33.938,34.462,33.644,34.439,478884,0
1997-08-25,34.192,34.734,34.113,34.638,417515,0
1997-08-26,34.439,35.33,34.336,35.33,626020,0
1997-08-27,35.584,37.445,35.584,37.199,1494878,0
1997-08-28,37.915,39.06,37.843,38.44,1589824,0
1997-08-29,38.239,38.544,37.318,37.796,622751,0
1997-09-02,37.796,38.312,36.873,36.873,1149923,0
1997-09-03,35.083,36.126,35.083,36.054,2896949,0
1997-09-04,36.054,36.054,35.48,35.528,801703,0
1997-09-05,35.528,35.584,34.686,34.838,1113580,0
1997-09-08,35.187,35.983,35.187,35.902,800949,0
1997-09-09,35.505,35.783,35.187,35.631,390980,0
1997-09-10,35.76,36.428,35.727,35.879,808367,0
1997-09-11,35.879,36.078,35.41,35.983,532960,0
1997-09-12,36.078,37.223,36.078,37.175,1012096,0
1997-09-15,37.271,38.544,37.119,38.367,719334,0
1997-09-16,38.264,38.288,37.398,38.018,837670,0
1997-09-17,37.915,38.814,37.796,38.114,759448,0
1997-09-18,37.971,39.035,37.971,38.789,642998,0
1997-09-19,39.011,39.506,38.741,39.258,578862,0
1997-09-22,39.362,40.156,39.115,39.712,770517,0
1997-09-23,39.712,39.712,38.566,38.916,741717,0
1997-09-24,38.519,38.566,37.175,37.476,948714,0
1997-09-25,37.373,37.875,36.729,37.875,811136,0
1997-09-26,37.772,38.121,37.326,37.971,328355,0
1997-09-29,37.772,39.164,37.571,39.164,291383,0
1997-09-30,39.266,39.266,37.82,38.121,415627,0
1997-10-01,37.676,38.566,37.676,38.169,723733,0
1997-10-02,38.272,38.32,37.373,37.523,898159,0
1997-10-03,38.566,39.362,38.169,39.21,1082143,0
1997-10-06,40.061,41.746,39.806,41.5,1212931,0
1997-10-07,42.543,42.788,41.794,42.447,890488,0
1997-10-08,42.692,42.692,41.151,41.7,494352,0
1997-10-09,41.7,46.025,41.596,46.025,2666055,0
1997-10-10,45.525,47.266,45.127,46.271,1321081,0
1997-10-13,46.867,47.361,44.435,44.68,1471990,0
1997-10-14,44.88,45.175,43.885,44.483,1351138,0
1997-10-15,44.331,44.928,43.585,44.88,885205,0
1997-10-16,44.928,45.629,43.839,43.934,900926,0
1997-10-17,43.934,44.729,42.343,42.495,846724,0
1997-10-20,42.692,44.928,42.59,44.88,1347992,0
1997-10-21,44.88,46.472,44.58,46.224,813649,0
1997-10-22,46.271,46.368,44.928,44.928,445055,0
1997-10-23,43.638,44.88,43.536,44.776,1275307,0
1997-10-24,45.373,46.025,44.379,44.975,547042,0
1997-10-27,44.379,45.031,40.554,40.656,778942,0
1997-10-28,38.963,42.94,38.566,42.645,1690431,0
1997-10-29,42.645,43.385,41.548,41.548,923185,0
1997-10-30,40.601,43.043,40.356,41.746,1038505,0
1997-10-31,42.447,43.638,42.447,42.94,1132193,0
1997-11-03,43.536,44.729,43.442,44.53,1061267,0
1997-11-04,44.88,46.916,44.331,45.921,1257574,0
1997-11-05,45.771,46.519,44.833,46.319,2417938,0
1997-11-06,46.319,46.718,45.675,46.319,915260,0
1997-11-07,45.629,46.319,45.079,45.875,1649811,0
1997-11-10,45.826,47.664,45.429,47.559,1946850,0
1997-11-11,47.664,48.108,45.722,46.718,1401819,0
1997-11-12,46.67,47.266,44.53,45.031,1551721,0
1997-11-13,45.23,45.476,41.5,44.435,2668195,0
1997-11-14,44.435,45.031,43.092,43.735,1446461,0
1997-11-17,44.435,44.729,43.638,43.782,1302592,0
1997-11-18,44.133,44.133,41.199,41.351,1547569,0
1997-11-19,40.656,40.855,38.669,39.068,2733460,0
1997-11-20,39.464,40.308,38.765,38.916,2961335,0
1997-11-21,39.56,40.061,38.868,39.362,1061896,0
1997-11-24,39.362,39.56,38.018,38.121,1431998,0
1997-11-25,38.121,38.669,36.578,37.62,2471131,0
1997-11-26,37.875,38.169,37.278,37.971,1092707,0
1997-11-28,37.676,38.367,37.523,37.724,293141,0
1997-12-01,37.523,37.523,35.631,35.831,1761985,0
1997-12-02,36.133,36.881,36.031,36.578,2976300,0
1997-12-03,36.976,38.669,36.976,38.121,2509614,0
1997-12-04,38.367,39.712,38.018,38.216,2251688,0
1997-12-05,37.971,40.8,37.971,40.601,921927,0
1997-12-08,40.601,41.746,40.205,41.548,1249900,0
1997-12-09,41.898,42.144,39.266,40.356,1301336,0
1997-12-10,40.061,40.308,38.963,39.464,782838,0
1997-12-11,39.362,39.664,37.128,38.074,852385,0
1997-12-12,38.272,38.669,36.483,36.483,1538391,0
1997-12-15,36.578,36.578,32.952,34.838,1875167,0
1997-12-16,35.584,36.729,35.337,36.683,1260465,0
1997-12-17,37.128,38.169,36.532,37.326,1451744,0
1997-12-18,37.278,37.772,35.091,35.783,1918177,0
1997-12-19,34.987,35.432,32.603,34.192,2766913,0
1997-12-22,34.495,34.791,32.904,33.302,836916,0
1997-12-23,33.35,33.595,31.314,31.512,1600892,0
1997-12-24,32.307,34.391,31.911,34.192,822705,0
1997-12-26,33.995,34.591,33.198,33.995,417515,0
1997-12-29,34.192,35.735,34.192,35.235,1098615,0
1997-12-30,35.783,36.133,35.036,36.085,1073462,0
1997-12-31,36.285,38.963,36.285,38.32,1132949,0
1998-01-02,38.32,38.32,37.373,37.82,700091,0
1998-01-05,37.924,39.362,35.584,35.735,1610826,0
1998-01-06,34.791,34.838,32.603,33.501,2575637,0
1998-01-07,33.699,34.495,32.603,33.399,3248439,0
1998-01-08,32.205,32.802,31.759,31.807,2286269,0
1998-01-09,31.713,32.205,28.928,29.621,2844254,0
1998-01-12,28.229,30.615,27.832,28.826,2737992,0
1998-01-13,29.621,31.162,29.525,30.367,2352668,0
1998-01-14,31.012,31.609,30.863,31.258,1112198,0
1998-01-15,31.561,32.603,30.916,31.058,1549708,0
1998-01-16,31.211,33.198,31.116,33,1104149,0
1998-01-20,33.794,34.791,33.501,34.591,1441431,0
1998-01-21,34.295,34.495,33.302,34.192,1045797,0
1998-01-22,33.399,33.445,31.409,31.855,1920190,0
1998-01-23,32.205,32.706,30.462,31.058,1280335,0
1998-01-26,31.713,32.307,30.663,32.007,1763749,0
1998-01-27,32.007,32.451,31.012,31.211,1553479,0
1998-01-28,31.561,33.198,31.458,33.198,1036490,0
1998-01-29,33.899,34.439,33.302,33.595,1967852,0
1998-01-30,33.899,33.995,31.211,31.609,1597497,0
1998-02-02,32.603,32.85,31.512,31.911,2708060,0
1998-02-03,31.807,32.603,31.258,32.007,2030731,0
1998-02-04,31.314,34.391,31.314,34.241,2301109,0
1998-02-05,34.241,35.536,34.098,34.838,2280357,0
1998-02-06,34.892,35.291,33.794,33.946,1716212,0
1998-02-09,34.987,35.337,33.445,33.501,1625665,0
1998-02-10,33.794,34.591,33.595,33.842,2073867,0
1998-02-11,33.899,34.041,33,33.103,2009978,0
1998-02-12,32.603,33,32.157,33,1553479,0
1998-02-13,33.399,33.995,32.904,33.35,1371761,0
1998-02-17,33.748,33.946,31.012,31.409,3602320,0
1998-02-18,31.363,33.35,31.363,33.302,2242254,0
1998-02-19,33.198,33.748,32.205,32.755,2610472,0
1998-02-20,33.198,33.548,32.65,33.445,2281114,0
1998-02-23,32.706,32.802,31.609,32.307,1912518,0
1998-02-24,32.508,32.952,31.959,32.403,1232674,0
1998-02-25,31.807,33.399,31.713,33,1059128,0
1998-02-26,33.899,34.791,33.595,34.041,1221986,0
1998-02-27,34.145,34.987,33.899,34.495,1132822,0
1998-03-02,34.591,37.079,34.591,36.483,1535373,0
1998-03-03,36.532,37.724,35.291,37.373,1475135,0
1998-03-04,37.772,38.519,36.483,36.532,1713445,0
1998-03-05,36.532,38.519,36.379,37.421,1523802,0
1998-03-06,37.676,37.971,36.228,36.428,947455,0
1998-03-09,36.428,36.428,34.838,35.432,1010963,0
1998-03-10,35.631,36.532,34.742,36.228,1177845,0
1998-03-11,36.285,37.079,35.187,35.432,1589824,0
1998-03-12,35.631,36.331,34.439,36.331,1096102,0
1998-03-13,36.578,37.079,35.735,35.935,1107041,0
1998-03-16,36.085,36.085,33.995,34.439,1219467,0
1998-03-17,34.241,34.295,32.603,34.192,3412553,0
1998-03-18,33.699,36.881,33.699,36.729,4700182,0
1998-03-19,36.627,37.772,35.887,37.079,2350911,0
1998-03-20,37.223,39.56,37.223,38.963,1942196,0
1998-03-23,42.543,42.543,41.199,41.351,3184430,0
1998-03-24,41.151,42.144,40.8,41.254,2141017,0
1998-03-25,41.351,43.687,41.254,42.892,1406093,0
1998-03-26,42.741,43.536,42.391,42.892,1282349,0
1998-03-27,42.94,43.186,41.746,42.94,1794936,0
1998-03-30,42.94,43.289,41.652,42.097,640983,0
1998-03-31,42.05,42.05,40.656,40.904,938654,0
1998-04-01,40.999,43.442,40.999,42.988,1615985,0
1998-04-02,43.139,43.186,42.05,42.05,1620134,0
1998-04-03,42.645,43.289,42.391,42.59,1586934,0
1998-04-06,42.495,42.741,41.851,42.05,1563543,0
1998-04-07,42.297,42.297,40.205,40.8,1508082,0
1998-04-08,41.199,42.297,40.751,42.297,1236698,0
1998-04-09,42.192,42.59,41.398,41.946,924946,0
1998-04-13,41.794,41.993,41.056,41.302,1312531,0
1998-04-14,41.102,41.946,41.102,41.898,581880,0
1998-04-15,41.7,43.687,41.652,43.536,1163254,0
1998-04-16,43.687,44.037,41.746,42.144,1351516,0
1998-04-17,42.543,43.735,42.297,43.243,882062,0
1998-04-20,43.442,43.735,41.946,42.543,1566434,0
1998-04-21,42.741,43.385,42.144,43.385,1567818,0
1998-04-22,43.289,44.18,42.447,42.94,1605925,0
1998-04-23,43.043,43.289,42.645,42.788,769508,0
1998-04-24,42.844,43.139,42.144,42.248,643751,0
1998-04-27,41.851,42.343,40.952,41.946,828366,0
1998-04-28,42.94,43.338,41.746,42.297,1700116,0
1998-04-29,42.391,44.483,42.391,44.483,1661004,0
1998-04-30,43.735,44.483,43.092,44.435,1728158,0
1998-05-01,44.435,47.313,43.638,47.163,2971018,0
1998-05-04,46.867,47.664,44.776,45.175,1826879,0
1998-05-05,45.525,46.224,45.175,46.025,1619502,0
1998-05-06,46.025,46.224,45.127,45.23,1085411,0
1998-05-07,45.278,45.373,43.638,43.638,477628,0
1998-05-08,43.687,44.283,43.687,44.235,736058,0
1998-05-11,45.031,45.278,43.839,43.982,721345,0
1998-05-12,43.782,44.928,43.735,44.18,895771,0
1998-05-13,44.58,44.928,44.379,44.58,793275,0
1998-05-14,44.53,45.325,44.085,44.776,895014,0
1998-05-15,44.975,45.278,43.139,43.735,681981,0
1998-05-18,43.092,43.385,41.7,42.248,813523,0
1998-05-19,42.343,43.139,41.794,41.993,1213935,0
1998-05-20,41.794,41.794,39.464,39.607,1007441,0
1998-05-21,39.76,40.26,39.164,39.411,1068938,0
1998-05-22,39.56,40.061,39.362,39.76,527426,0
1998-05-26,40.46,40.46,38.216,38.669,1181114,0
1998-05-27,38.169,38.717,37.62,38.121,1259586,0
1998-05-28,38.32,39.712,37.476,39.712,1410497,0
1998-05-29,39.664,39.91,38.669,39.21,2428876,0
1998-06-01,39.164,39.164,36.881,36.928,1140493,0
1998-06-02,37.223,38.169,36.824,38.018,1413638,0
1998-06-03,37.924,38.169,37.175,37.373,769635,0
1998-06-04,37.875,39.362,37.875,38.367,1375282,0
1998-06-05,39.115,39.21,38.519,38.669,815788,0
1998-06-08,38.669,38.669,37.223,37.223,853767,0
1998-06-09,37.62,37.971,36.729,36.881,1541282,0
1998-06-10,36.683,36.683,35.536,35.584,1922954,0
1998-06-11,35.489,35.631,33.946,34.192,1777454,0
1998-06-12,34.145,36.031,33.995,35.584,1738342,0
1998-06-15,34.791,35.036,33.15,33.198,1448348,0
1998-06-16,33.399,35.432,33.399,35.291,2152842,0
1998-06-17,36.285,36.331,35.536,35.536,1447340,0
1998-06-18,35.735,35.735,34.344,34.439,1310644,0
1998-06-19,34.295,34.987,34.295,34.695,1945842,0
1998-06-22,34.892,36.532,34.695,36.483,1252293,0
1998-06-23,36.483,37.373,35.935,36.331,1516131,0
1998-06-24,36.881,37.175,35.536,35.584,1285114,0
1998-06-25,35.291,35.337,34.041,34.591,1421814,0
1998-06-26,34.695,34.838,33.399,33.748,1407100,0
1998-06-29,34.192,35.432,34.098,34.987,1098240,0
1998-06-30,35.489,35.935,35.337,35.386,1121377,0
1998-07-01,36.181,36.181,34.94,35.291,920543,0
1998-07-02,35.14,36.881,35.036,36.483,719710,0
1998-07-06,36.228,36.228,35.432,35.432,693677,0
1998-07-07,35.536,35.631,33.899,34.241,1109557,0
1998-07-08,34.439,35.536,34.192,34.192,839683,0
1998-07-09,34.241,34.439,33.399,33.748,1201612,0
1998-07-10,33.946,34.295,33.399,33.445,605268,0
1998-07-13,33.445,33.644,32.555,33.595,1589069,0
1998-07-14,33.644,34.987,33.501,34.439,2316452,0
1998-07-15,34.695,35.536,34.695,35.489,1413638,0
1998-07-16,35.536,35.536,34.391,34.791,1084028,0
1998-07-17,34.695,35.337,34.542,34.892,732536,0
1998-07-20,35.091,35.235,33.995,34.241,881057,0
1998-07-21,34.241,34.791,33.048,33.501,1154579,0
1998-07-22,33.501,34.542,32.603,34.391,1423827,0
1998-07-23,34.791,34.892,32.706,32.755,1124522,0
1998-07-24,32.952,33.198,30.217,31.211,1551470,0
1998-07-27,31.314,32.253,30.663,31.512,1297439,0
1998-07-28,31.211,31.911,30.718,30.916,1301966,0
1998-07-29,31.116,31.458,30.32,31.058,1186267,0
1998-07-30,31.258,32.904,31.211,32.706,1000023,0
1998-07-31,32.508,32.555,31.314,31.363,371235,0
1998-08-03,31.058,31.363,29.222,29.922,1245249,0
1998-08-04,30.217,30.367,28.777,29.422,1182496,0
1998-08-05,29.024,29.27,26.343,27.036,3047479,0
1998-08-06,26.941,28.276,26.639,27.832,1677100,0
1998-08-07,29.024,29.621,27.88,28.181,2580039,0
1998-08-10,28.029,28.029,26.44,26.44,3212473,0
1998-08-11,25.247,25.747,24.897,25.447,2579410,0
1998-08-12,25.447,26.146,25.343,26.146,2093484,0
1998-08-13,26.194,26.639,25.398,25.398,1233554,0
1998-08-14,25.948,25.994,23.95,24.652,1612460,0
1998-08-17,24.348,24.348,22.757,23.657,1554111,0
1998-08-18,23.657,24.603,23.306,23.903,1507958,0
1998-08-19,24.848,25.796,24.698,25.796,1436403,0
1998-08-20,25.343,25.694,23.855,25.096,1848886,0
1998-08-21,23.855,24.348,23.012,23.855,2967875,0
1998-08-24,24.056,24.348,22.663,22.814,2443969,0
1998-08-25,22.814,23.06,22.265,22.416,2083802,0
1998-08-26,21.868,22.814,20.674,22.219,2113856,0
1998-08-27,21.47,21.519,20.627,20.722,1377042,0
1998-08-28,20.874,21.072,20.03,20.524,1330639,0
1998-08-31,20.874,21.318,19.133,19.528,1554111,0
1998-09-01,19.681,20.127,18.29,19.577,1771671,0
1998-09-02,19.681,20.477,19.482,19.633,2220372,0
1998-09-03,19.379,20.674,19.133,20.572,2343239,0
1998-09-04,21.47,23.354,20.77,22.663,2516278,0
1998-09-08,23.855,25.55,22.265,22.757,2744025,0
1998-09-09,22.663,22.909,21.621,21.868,1175580,0
1998-09-10,21.868,23.306,21.223,22.861,2867898,0
1998-09-11,23.06,25.694,22.909,25.398,2146552,0
1998-09-14,26.241,27.139,25.447,25.694,1333405,0
1998-09-15,25.447,25.994,25.096,25.645,1292786,0
1998-09-16,25.843,26.591,25.747,26.289,1257950,0
1998-09-17,25.247,25.843,24.652,25.398,1176586,0
1998-09-18,25.096,25.343,24.15,24.603,951227,0
1998-09-21,24.405,25.247,23.855,24.801,884452,0
1998-09-22,24.499,24.548,23.354,23.95,1170551,0
1998-09-23,24.848,25.796,24.848,25.796,1661380,0
1998-09-24,25.048,25.694,24.698,25.447,1977284,0
1998-09-25,25.343,26.836,25.247,26.194,1355411,0
1998-09-28,26.639,27.832,26.343,27.139,1349000,0
1998-09-29,27.187,28.531,26.836,28.133,1237705,0
1998-09-30,27.832,27.832,26.289,27.586,1435773,0
1998-10-01,27.386,27.784,24.848,24.943,1459918,0
1998-10-02,25.144,25.645,23.657,24.102,1639374,0
1998-10-05,23.95,24.056,22.512,22.861,1083022,0
1998-10-06,23.06,23.458,21.914,22.464,1224499,0
1998-10-07,22.464,22.464,21.519,21.868,1714073,0
1998-10-08,20.674,20.969,19.379,20.524,1723632,0
1998-10-09,20.77,21.271,20.477,21.223,1435018,0
1998-10-12,21.318,22.219,21.318,21.667,1421688,0
1998-10-13,21.868,22.416,21.47,21.47,1845867,0
1998-10-14,21.667,22.066,21.318,21.422,1087548,0
1998-10-15,21.47,22.861,21.318,22.663,1954143,0
1998-10-16,22.663,24.848,22.361,24.548,4453448,0
1998-10-19,24.405,25.048,23.107,24.056,2336949,0
1998-10-20,24.102,24.652,23.411,23.752,1573098,0
1998-10-21,23.95,26.941,23.95,26.544,1990865,0
1998-10-22,27.036,29.27,26.941,29.024,3619800,0
1998-10-23,28.928,28.976,27.434,28.229,2648325,0
1998-10-26,27.736,31.409,27.481,31.314,2858089,0
1998-10-27,30.916,33,29.97,30.121,3334582,0
1998-10-28,29.82,29.82,28.029,29.024,2403350,0
1998-10-29,29.024,29.422,28.333,28.531,1404207,0
1998-10-30,29.024,29.725,28.229,29.374,1752807,0
1998-11-02,30.916,30.964,29.867,30.32,2315070,0
1998-11-03,30.217,30.718,29.127,29.422,1007441,0
1998-11-04,29.725,30.217,29.175,29.922,1351893,0
1998-11-05,29.922,30.615,29.27,30.462,1285114,0
1998-11-06,30.264,30.916,29.82,30.121,2130959,0
1998-11-09,30.017,30.566,28.826,28.873,2135360,0
1998-11-10,27.832,28.333,26.639,26.639,2150452,0
1998-11-11,26.836,27.386,25.447,25.694,1852533,0
1998-11-12,25.55,26.941,25.55,26.146,2760374,0
1998-11-13,27.235,27.235,25.294,25.294,1473374,0
1998-11-16,25.294,25.294,24.253,24.747,2392158,0
1998-11-17,24.848,25.247,24.548,24.848,1112326,0
1998-11-18,24.548,24.603,23.752,23.855,2442836,0
1998-11-19,23.95,24.405,23.807,24.205,1668797,0
1998-11-20,24.253,25.001,24.007,24.102,3232343,0
1998-11-23,24.102,24.253,22.313,22.71,2707306,0
1998-11-24,22.71,23.354,22.265,22.265,2756476,0
1998-11-25,22.219,22.615,21.868,22.019,1488841,0
1998-11-27,21.47,21.47,20.374,20.674,1382200,0
1998-11-30,20.477,20.524,18.886,19.633,4387422,0
1998-12-01,19.633,20.23,19.433,20.127,2964730,0
1998-12-02,19.879,20.278,19.085,19.133,2349148,0
1998-12-03,19.133,20.03,18.886,19.179,2230809,0
1998-12-04,19.482,19.577,19.085,19.577,1560020,0
1998-12-07,19.879,22.066,19.577,22.066,2613994,0
1998-12-08,22.265,22.56,20.921,21.47,2499681,0
1998-12-09,21.318,21.667,20.674,21.025,2302492,0
1998-12-10,20.921,21.223,19.879,20.326,1901705,0
1998-12-11,20.278,20.477,19.236,20.326,2093608,0
1998-12-14,20.326,21.422,20.326,20.77,2768801,0
1998-12-15,20.078,20.429,19.282,20.03,2657001,0
1998-12-16,20.77,22.861,20.722,22.313,4131380,0
1998-12-17,22.265,22.313,20.477,20.874,3263781,0
1998-12-18,20.674,21.025,20.03,20.127,2985983,0
1998-12-21,20.127,20.127,19.282,19.482,1996650,0
1998-12-22,19.085,19.831,18.734,19.085,2424601,0
1998-12-23,19.085,20.674,19.085,20.627,1964205,0
1998-12-24,20.674,20.826,20.03,20.374,657083,0
1998-12-28,20.326,20.524,19.528,19.775,1196206,0
1998-12-29,19.331,19.681,18.933,19.577,2012872,0
1998-12-30,19.282,19.927,19.179,19.831,1426591,0
1998-12-31,19.831,21.422,19.831,21.318,2154348,0
1999-01-04,21.621,22.162,21.12,22.019,1692444,0
1999-01-05,21.667,22.219,20.77,21.025,1210791,0
1999-01-06,21.963,23.752,21.765,23.657,2440068,0
1999-01-07,22.861,25.096,22.416,24.848,3539064,0
1999-01-08,24.897,25.048,23.657,24.15,2389767,0
1999-01-11,24.15,24.943,24.056,24.405,1355411,0
1999-01-12,24.205,24.405,22.56,22.663,1646792,0
1999-01-13,21.168,22.162,21.072,21.271,1324731,0
1999-01-14,21.667,22.019,21.318,21.667,1281719,0
1999-01-15,21.318,22.219,21.318,22.019,1064412,0
1999-01-19,22.464,23.012,22.313,22.757,1320704,0
1999-01-20,22.909,22.956,21.765,21.765,1210791,0
1999-01-21,21.765,23.609,21.765,23.211,2533633,0
1999-01-22,23.807,23.807,22.512,22.615,1457780,0
1999-01-25,22.313,22.361,21.565,21.565,820821,0
1999-01-26,21.366,21.565,19.975,20.326,2166551,0
1999-01-27,20.429,21.223,20.326,20.374,1007191,0
1999-01-28,20.374,20.77,19.927,19.927,1127290,0
1999-01-29,20.078,20.627,19.775,20.326,1566434,0
1999-02-01,20.374,21.168,19.831,19.927,1929243,0
1999-02-02,19.927,20.969,19.927,20.722,1494124,0
1999-02-03,20.674,22.115,20.674,21.47,2369143,0
1999-02-04,21.47,21.47,20.674,20.674,956887,0
1999-02-05,20.674,21.422,20.278,20.477,1849387,0
1999-02-08,20.477,20.572,19.577,19.729,2651468,0
1999-02-09,19.831,19.831,18.886,19.037,2141397,0
1999-02-10,19.179,19.331,18.782,18.838,1457025,0
1999-02-11,19.037,19.282,18.734,19.037,1420303,0
1999-02-12,19.282,19.331,18.734,18.734,870492,0
1999-02-16,18.782,18.886,17.845,17.891,1615606,0
1999-02-17,17.891,18.042,17.541,17.693,610929,0
1999-02-18,17.845,18.44,17.296,18.242,1609945,0
1999-02-19,18.242,18.242,17.59,17.788,817046,0
1999-02-22,17.788,18.042,17.343,17.493,835657,0
1999-02-23,17.541,18.186,17.248,17.741,991722,0
1999-02-24,17.741,17.788,17.145,17.145,1159359,0
1999-02-25,17.193,17.845,16.898,17.541,1917171,0
1999-02-26,17.741,17.845,15.904,16.395,3245922,0
1999-03-01,16.198,16.597,15.6,15.856,2233202,0
1999-03-02,15.856,16.102,15.856,15.904,1765506,0
1999-03-03,15.904,16.898,15.904,16.851,2806024,0
1999-03-04,16.597,18.186,16.349,17.845,3219641,0
1999-03-05,18.338,18.639,17.343,17.493,1844484,0
1999-03-08,17.891,18.639,17.891,18.488,2757484,0
1999-03-09,18.29,18.782,17.541,17.788,1515753,0
1999-03-10,18.686,20.326,18.686,20.326,4506390,0
1999-03-11,21.072,21.47,19.528,19.831,3684064,0
1999-03-12,20.874,21.271,20.326,20.722,2483079,0
1999-03-15,21.025,21.223,19.729,20.078,1528580,0
1999-03-16,20.078,20.23,19.433,19.775,1156590,0
1999-03-17,20.127,21.47,20.127,21.168,3232973,0
1999-03-18,21.072,22.219,21.072,21.565,3036791,0
1999-03-19,21.519,21.519,20.722,21.271,2091093,0
1999-03-22,21.765,22.162,21.271,21.914,2407877,0
1999-03-23,21.519,21.914,20.77,20.826,1614598,0
1999-03-24,21.168,21.667,20.722,21.072,1688921,0
1999-03-25,20.77,21.366,20.429,21.366,1476517,0
1999-03-26,22.019,23.259,21.818,22.956,3008998,0
1999-03-29,23.807,24.451,23.354,24.102,2774964,0
1999-03-30,23.903,23.903,23.107,23.354,1364467,0
1999-03-31,23.354,23.458,22.313,22.909,1427976,0
1999-04-01,22.361,22.861,21.519,21.519,1613089,0
1999-04-05,21.519,22.615,21.519,21.765,1041398,0
1999-04-06,21.765,22.219,21.072,21.168,1035740,0
1999-04-07,20.969,20.969,19.879,19.879,1510472,0
1999-04-08,20.477,20.826,20.23,20.572,1187276,0
1999-04-09,20.921,21.914,20.921,21.765,1514748,0
1999-04-12,21.667,22.162,21.318,21.318,1012347,0
1999-04-13,21.366,21.667,21.12,21.271,1336551,0
1999-04-14,20.969,21.072,20.23,20.477,1008447,0
1999-04-15,20.477,22.265,20.477,22.019,2514895,0
1999-04-16,21.963,23.752,21.818,23.411,3694878,0
1999-04-19,23.807,25.843,23.705,25.048,4306939,0
1999-04-20,25.398,25.398,23.458,23.705,2505085,0
1999-04-21,24.056,25.001,23.855,24.548,1418542,0
1999-04-22,25.343,25.645,24.451,25.645,2517662,0
1999-04-23,25.447,25.447,23.458,23.458,2623425,0
1999-04-26,22.956,23.06,21.868,21.868,2513010,0
1999-04-27,21.868,22.416,21.47,21.765,3988520,0
1999-04-28,22.361,23.855,22.265,23.609,2887137,0
1999-04-29,24.056,24.205,22.909,23.95,2065188,0
1999-04-30,24.302,24.451,23.354,23.609,1330262,0
1999-05-03,23.609,24.548,23.306,24.253,1654841,0
1999-05-04,24.405,24.801,23.458,23.609,1500663,0
1999-05-05,23.012,23.553,22.416,23.458,1355037,0
1999-05-06,23.354,23.354,22.464,23.012,2004446,0
1999-05-07,22.416,23.211,22.115,22.757,1322591,0
1999-05-10,22.512,23.411,22.115,22.512,1307125,0
1999-05-11,22.313,22.56,21.715,22.066,1118863,0
1999-05-12,21.519,22.219,21.271,21.818,1091199,0
1999-05-13,22.265,22.663,21.914,22.162,1589069,0
1999-05-14,22.019,22.663,21.519,21.565,1167911,0
1999-05-17,21.621,21.765,21.072,21.366,946325,0
1999-05-18,20.921,21.12,20.078,20.174,2806779,0
1999-05-19,20.174,20.477,18.886,19.379,5677318,0
1999-05-20,19.681,20.23,19.482,19.775,4177662,0
1999-05-21,20.03,20.477,19.729,20.03,2734597,0
1999-05-24,20.326,20.572,19.179,19.236,1789528,0
1999-05-25,18.44,19.133,18.186,18.686,2416553,0
1999-05-26,18.982,20.078,18.982,20.03,1728408,0
1999-05-27,19.729,20.326,19.085,19.179,1074218,0
1999-05-28,19.236,19.681,19.179,19.577,944312,0
1999-06-01,19.282,19.282,17.987,18.242,2444851,0
1999-06-02,18.242,19.236,18.242,19.133,1876677,0
1999-06-03,20.627,20.674,19.482,19.482,2683411,0
1999-06-04,19.282,19.528,18.886,19.085,1591459,0
1999-06-07,19.236,20.127,18.639,19.927,1908995,0
1999-06-08,19.879,20.23,19.085,19.331,1246757,0
1999-06-09,19.379,19.831,19.133,19.729,1255939,0
1999-06-10,19.577,20.524,19.482,20.278,1585298,0
1999-06-11,20.326,21.47,20.326,21.422,3153617,0
1999-06-14,21.318,21.47,20.374,20.874,1994638,0
1999-06-15,20.921,21.963,20.674,21.818,2633988,0
1999-06-16,22.019,22.265,20.674,20.969,2549982,0
1999-06-17,21.072,22.019,20.826,21.868,1576118,0
1999-06-18,21.868,22.416,21.715,21.765,1906985,0
1999-06-21,21.565,21.667,20.674,20.674,1754315,0
1999-06-22,20.278,21.12,20.174,20.524,2021172,0
1999-06-23,21.025,21.715,20.674,20.77,2538537,0
1999-06-24,20.826,21.025,20.174,20.278,1078369,0
1999-06-25,20.278,20.524,19.729,20.23,1665530,0
1999-06-28,20.03,20.524,19.729,19.831,1184885,0
1999-06-29,19.927,21.223,19.775,21.223,1396286,0
1999-06-30,21.223,22.361,20.874,20.874,5024759,0
1999-07-01,21.072,21.422,20.326,20.326,1612460,0
1999-07-02,20.374,21.072,20.326,21.072,1046680,0
1999-07-06,21.519,21.963,21.47,21.715,1999796,0
1999-07-07,21.519,21.667,20.969,21.621,2104044,0
1999-07-08,22.219,23.354,22.115,23.211,4520977,0
1999-07-09,23.156,23.411,22.909,23.06,2203270,0
1999-07-12,22.265,23.95,22.115,23.752,2721514,0
1999-07-13,23.807,23.807,22.615,23.657,1693575,0
1999-07-14,23.752,24.302,23.657,23.657,1678484,0
1999-07-15,23.855,24.056,23.506,23.807,1708290,0
1999-07-16,23.609,23.95,23.458,23.657,667271,0
1999-07-19,23.553,23.553,22.956,23.259,806610,0
1999-07-20,23.259,23.458,22.162,22.265,1760603,0
1999-07-21,22.265,22.757,21.868,22.416,1484565,0
1999-07-22,22.115,22.464,21.621,22.464,895390,0
1999-07-23,22.464,23.06,22.361,22.814,949468,0
1999-07-26,22.512,23.458,22.464,23.259,1672950,0
1999-07-27,23.306,23.657,23.211,23.609,1484691,0
1999-07-28,23.506,24.253,23.458,23.95,1538391,0
1999-07-29,24.253,25.447,23.903,25.247,3241146,0
1999-07-30,25.247,25.247,24.348,24.405,1059756,0
1999-08-02,24.205,24.302,23.705,24.253,733921,0
1999-08-03,24.102,24.897,24.102,24.451,924569,0
1999-08-04,24.801,25.645,24.801,25.198,2883617,0
1999-08-05,25.144,26.392,25.001,26.289,2305887,0
1999-08-06,26.241,26.544,25.645,26.089,1145147,0
1999-08-09,26.241,27.784,26.146,27.586,2089586,0
1999-08-10,28.229,28.873,27.586,28.333,4213124,0
1999-08-11,28.579,28.579,27.634,27.832,1912141,0
1999-08-12,27.832,28.029,27.481,27.736,809753,0
1999-08-13,27.832,27.982,27.187,27.634,1102514,0
1999-08-16,27.434,27.586,26.836,27.283,902938,0
1999-08-17,27.386,28.427,27.085,28.229,1562534,0
1999-08-18,28.229,28.476,27.586,27.736,1003291,0
1999-08-19,27.187,28.029,27.187,27.235,2130205,0
1999-08-20,27.235,27.538,27.139,27.283,1222615,0
1999-08-23,27.283,27.935,26.639,27.681,1167530,0
1999-08-24,27.784,27.784,27.085,27.586,670035,0
1999-08-25,27.634,28.029,25.891,25.948,1808140,0
1999-08-26,26.146,26.884,25.494,26.687,1836058,0
1999-08-27,26.687,27.036,25.843,26.44,1224374,0
1999-08-30,26.687,26.988,26.194,26.487,607533,0
1999-08-31,26.146,27.187,26.146,26.909,1174450,0
1999-09-01,27.036,27.339,26.44,26.687,642746,0
1999-09-02,26.487,26.544,26.043,26.392,292762,0
1999-09-03,26.591,26.988,26.043,26.146,982669,0
1999-09-07,26.289,27.538,26.146,27.235,3009751,0
1999-09-08,27.235,27.434,26.44,26.544,1358181,0
1999-09-09,27.036,28.476,27.036,28.181,1928992,0
1999-09-10,28.181,28.427,27.736,27.935,1069566,0
1999-09-13,27.736,28.531,27.538,28.427,1312153,0
1999-09-14,28.531,29.024,27.187,27.187,1547947,0
1999-09-15,27.736,28.029,27.283,27.681,1653458,0
1999-09-16,27.832,28.029,27.538,27.832,831383,0
1999-09-17,27.736,28.133,27.538,27.832,919411,0
1999-09-20,27.832,27.982,26.44,26.884,795038,0
1999-09-21,26.687,27.187,25.645,26.043,1161871,0
1999-09-22,26.289,27.036,25.55,25.891,1324731,0
1999-09-23,26.44,27.434,25.494,25.494,1341832,0
1999-09-24,25.55,25.55,23.553,24.801,1386223,0
1999-09-27,25.001,25.398,24.205,24.548,668902,0
1999-09-28,24.205,24.205,23.06,23.609,955129,0
1999-09-29,23.95,25.001,23.95,24.943,2241373,0
1999-09-30,24.943,25.144,24.253,24.348,1298444,0
1999-10-01,24.652,24.801,24.451,24.548,755173,0
1999-10-04,24.348,24.548,23.411,23.506,1588442,0
1999-10-05,23.354,23.354,22.265,22.615,1739726,0
1999-10-06,23.259,23.411,22.56,22.909,1154074,0
1999-10-07,22.71,22.71,21.914,22.066,831505,0
1999-10-08,21.072,21.621,20.77,21.366,1372893,0
1999-10-11,22.066,23.807,21.963,23.807,1597119,0
1999-10-12,24.007,24.253,22.909,23.06,1272539,0
1999-10-13,23.259,23.95,22.909,23.06,1355666,0
1999-10-14,22.956,23.012,21.715,22.265,1689928,0
1999-10-15,20.477,22.115,20.374,22.019,1321209,0
1999-10-18,21.667,21.963,20.429,21.072,1767272,0
1999-10-19,21.072,21.715,20.826,21.47,1554487,0
1999-10-20,21.667,22.162,20.969,22.115,960911,0
1999-10-21,22.019,22.909,21.963,22.313,1578884,0
1999-10-22,22.909,23.411,22.861,23.107,1166147,0
1999-10-25,23.211,23.705,22.663,22.814,968962,0
1999-10-26,22.814,22.861,21.868,22.313,621366,0
1999-10-27,22.313,22.909,21.765,21.963,649663,0
1999-10-28,21.963,21.963,20.921,21.223,1236949,0
1999-10-29,21.422,22.019,21.318,21.667,1162880,0
1999-11-01,22.115,22.71,21.318,22.663,1305362,0
1999-11-02,22.464,22.464,21.715,21.914,983296,0
1999-11-03,21.868,22.313,21.621,22.019,1099244,0
1999-11-04,22.066,22.162,21.025,21.168,2243637,0
1999-11-05,21.318,21.47,19.729,20.174,2600663,0
1999-11-08,20.23,20.921,20.174,20.874,1831529,0
1999-11-09,21.422,22.115,21.366,22.115,1859198,0
1999-11-10,22.265,23.06,22.162,22.416,1840963,0
1999-11-11,22.265,22.416,21.765,21.868,986818,0
1999-11-12,21.868,22.814,21.621,22.615,1158100,0
1999-11-15,22.861,24.056,22.56,23.855,2117879,0
1999-11-17,24.451,25.843,24.253,25.747,2185789,0
1999-11-18,25.796,25.796,24.405,24.451,1606549,0
1999-11-19,24.747,25.198,24.451,24.652,1352520,0
1999-11-22,25.645,26.043,24.405,24.451,1540275,0
1999-11-23,24.451,24.451,22.663,22.71,1556625,0
1999-11-24,22.956,23.506,22.814,23.211,1253800,0
1999-11-26,23.06,23.306,22.956,23.06,685127,0
1999-11-29,22.663,22.71,22.115,22.265,1098240,0
1999-11-30,21.914,23.156,21.914,22.416,1288006,0
1999-12-01,22.757,23.855,22.162,23.657,1649058,0
1999-12-02,23.458,23.609,22.265,22.956,1638366,0
1999-12-03,22.861,22.861,21.667,21.868,1338942,0
1999-12-06,22.066,22.361,21.072,21.271,1588690,0
1999-12-07,20.77,21.621,20.374,20.674,1877684,0
1999-12-08,20.278,21.422,19.831,21.168,3518691,0
1999-12-09,21.168,21.223,20.078,20.278,1602024,0
1999-12-10,20.278,20.477,19.282,19.681,2194467,0
1999-12-13,20.03,20.278,18.982,19.085,3653883,0
1999-12-14,19.085,20.078,19.085,19.975,1787517,0
1999-12-15,20.23,21.072,20.23,20.627,1833166,0
1999-12-16,20.674,21.868,20.674,21.74,2198238,0
1999-12-17,21.868,22.019,21.271,21.519,1678484,0
1999-12-20,21.715,21.765,20.524,20.572,1289765,0
1999-12-21,20.674,22.019,20.674,21.565,1559140,0
1999-12-22,23.06,24.652,22.814,23.609,4746211,0
1999-12-23,23.807,26.241,23.609,25.694,3035657,0
1999-12-27,25.843,26.44,25.494,25.694,1908369,0
1999-12-28,25.494,26.241,25.294,25.796,1553354,0
1999-12-29,26.194,26.884,26.043,26.884,1614977,0
1999-12-30,26.988,27.339,25.843,26.176,14273462,0
1999-12-31,26.043,27.036,25.747,26.789,1576621,0
2000-01-03,26.487,26.544,24.253,26.089,5723095,0
2000-01-04,25.447,25.747,24.499,24.603,6176824,0
2000-01-05,24.15,24.548,23.259,23.752,4390569,0
2000-01-06,23.855,26.241,23.855,25.55,6149914,0
2000-01-07,25.55,27.235,25.494,27.036,4138047,0
2000-01-10,26.44,27.283,26.343,27.085,4003863,0
2000-01-11,27.085,27.634,26.544,27.339,4293607,0
2000-01-12,26.741,27.085,25.948,26.639,3280759,0
2000-01-13,26.487,28.029,26.487,27.634,4944654,0
2000-01-14,27.832,28.133,27.434,28.078,4172003,0
2000-01-18,27.634,30.615,27.538,30.519,5865197,0
2000-01-19,30.217,30.615,29.175,29.327,4059072,0
2000-01-20,28.625,29.072,28.427,28.674,3510392,0
2000-01-21,29.127,30.519,29.024,30.217,4779411,0
2000-01-24,30.217,30.32,28.476,28.579,4200924,0
2000-01-25,28.73,29.573,28.379,28.976,2289160,0
2000-01-26,29.072,30.121,26.741,27.634,2554636,0
2000-01-27,26.836,27.434,24.652,26.043,4187467,0
2000-01-28,24.848,26.44,24.848,25.096,2180130,0
2000-01-31,23.855,25.694,23.855,25.294,2868650,0
2000-02-01,25.447,26.884,25.398,26.789,2038026,0
2000-02-02,27.139,27.958,27.085,27.586,4260659,0
2000-02-03,27.681,27.736,26.836,27.586,3303270,0
2000-02-04,27.586,28.333,27.036,27.681,2218611,0
2000-02-07,27.339,28.379,27.085,27.784,2911537,0
2000-02-08,27.434,27.634,25.994,27.085,2510999,0
2000-02-09,26.639,27.235,24.652,24.848,2391403,0
2000-02-10,25.096,27.434,25.096,26.836,3008746,0
2000-02-11,26.639,27.784,26.591,27.235,3372813,0
2000-02-14,26.941,27.784,26.487,27.681,1803613,0
2000-02-15,28.078,29.422,28.078,29.422,3046221,0
2000-02-16,28.928,29.82,28.873,29.621,2860354,0
2000-02-17,29.327,29.327,28.133,29.024,3459332,0
2000-02-18,28.976,28.976,27.434,27.832,2054121,0
2000-02-22,27.036,27.784,26.639,27.339,1750919,0
2000-02-23,26.343,27.235,26.343,26.836,1551721,0
2000-02-24,26.836,27.736,26.392,26.591,3914953,0
2000-02-25,26.591,27.784,25.948,27.481,2971648,0
2000-02-28,26.836,29.024,26.836,28.579,1899190,0
2000-02-29,28.427,31.713,28.427,31.363,3625207,0
2000-03-01,32.904,34.145,32.355,33,7585182,0
2000-03-02,33.35,36.999,33.246,34.987,6280072,0
2000-03-03,35.091,35.386,33.302,35.291,3013274,0
2000-03-06,35.291,37.079,35.187,36.285,2908517,0
2000-03-07,36.483,39.513,36.133,39.164,3676267,0
2000-03-08,35.783,36.483,33.748,34.987,3865533,0
2000-03-09,33.399,34.742,32.706,34.638,3157516,0
2000-03-10,34.344,36.532,33.995,35.187,2135486,0
2000-03-13,34.391,36.285,34.098,34.791,1914657,0
2000-03-14,34.391,34.791,33.15,34.391,1827380,0
2000-03-15,33.399,34.098,32.355,32.802,1774941,0
2000-03-16,31.609,34.987,31.609,34.791,4654156,0
2000-03-17,34.791,34.94,33.302,34.192,1484565,0
2000-03-20,33.595,33.595,31.012,31.911,2280357,0
2000-03-21,32.802,33.748,32.307,33,2785777,0
2000-03-22,33.699,36.627,33.246,36.085,3671360,0
2000-03-23,35.187,35.983,34.041,35.783,2656375,0
2000-03-24,35.983,37.175,35.783,36.683,2624053,0
2000-03-27,36.285,38.121,34.838,37.128,2141397,0
2000-03-28,35.887,38.074,35.235,35.783,2019159,0
2000-03-29,34.987,39.76,34.987,39.76,4775259,0
2000-03-30,39.76,42.248,38.074,38.963,5203210,0
2000-03-31,39.76,41.302,38.47,40.8,3395827,0
2000-04-03,40.601,41.946,40.46,41.946,1987598,0
2000-04-04,41.151,41.794,37.676,38.916,3047606,0
2000-04-05,37.772,38.669,35.887,36.532,3071876,0
2000-04-06,36.331,37.373,35.536,37.128,2708564,0
2000-04-07,37.128,37.724,36.532,36.532,1775945,0
2000-04-10,35.831,35.887,34.295,34.439,2378198,0
2000-04-11,35.489,36.578,34.542,36.379,2342483,0
2000-04-12,36.627,38.765,36.285,38.272,2985607,0
2000-04-13,38.074,38.963,35.831,36.085,1993005,0
2000-04-14,35.887,38.074,34.838,35.291,2266779,0
2000-04-17,35.386,35.386,32.802,34.542,2334938,0
2000-04-18,34.987,37.373,34.987,37.373,1890889,0
2000-04-19,36.483,37.676,34.987,37.175,3762534,0
2000-04-20,36.976,37.82,36.683,37.079,2850918,0
2000-04-24,37.278,37.326,35.337,36.181,1954899,0
2000-04-25,36.181,36.683,34.838,35.432,1877558,0
2000-04-26,35.783,37.373,35.337,36.627,3140413,0
2000-04-27,36.778,38.669,36.031,37.772,2814827,0
2000-04-28,37.571,38.074,37.128,37.373,2161015,0
2000-05-01,37.476,38.169,36.331,37.62,2193083,0
2000-05-02,37.82,39.712,37.772,39.21,2815580,0
2000-05-03,39.712,39.712,37.772,38.018,2528352,0
2000-05-04,38.018,39.664,37.82,39.411,1773554,0
2000-05-05,39.607,39.76,38.169,39.664,2154727,0
2000-05-08,39.76,41.254,39.362,39.664,2808667,0
2000-05-09,39.664,40.952,38.814,40.061,1952382,0
2000-05-10,40.061,40.506,38.415,39.411,2345375,0
2000-05-11,38.963,39.607,38.963,39.607,2268413,0
2000-05-12,39.806,41.302,39.266,41.056,1949239,0
2000-05-15,40.656,43.289,40.308,43.243,2836960,0
2000-05-16,42.741,42.94,40.46,41.254,2844254,0
2000-05-17,40.554,42.447,40.006,42.192,2228671,0
2000-05-18,42.192,42.192,38.765,39.735,9508015,0
2000-05-19,39.664,40.403,39.513,39.864,3835853,0
2000-05-22,39.56,39.56,36.976,37.326,2723655,0
2000-05-23,37.724,38.613,37.024,38.121,2141017,0
2000-05-24,38.272,38.868,36.778,37.82,1948862,0
2000-05-25,38.717,38.717,36.031,37.476,3085834,0
2000-05-26,37.772,38.519,37.024,37.175,1439294,0
2000-05-30,36.181,38.272,36.085,37.421,1414521,0
2000-05-31,37.971,39.76,37.971,39.115,2003816,0
2000-06-01,39.164,39.464,37.523,38.32,1831152,0
2000-06-02,38.367,38.765,35.783,36.181,3096524,0
2000-06-05,36.778,37.476,35.14,35.235,2544825,0
2000-06-06,35.983,37.676,35.631,37.079,2630718,0
2000-06-07,36.976,37.62,35.887,37.175,3145694,0
2000-06-08,37.175,38.47,37.024,37.875,1955778,0
2000-06-09,36.976,37.175,36.578,37.024,3513914,0
2000-06-12,37.476,39.464,37.476,38.868,2733211,0
2000-06-13,38.916,40.356,38.916,40.006,2608460,0
2000-06-14,39.91,41.652,39.712,40.205,3736128,0
2000-06-15,40.205,40.855,38.32,39.362,3454429,0
2000-06-16,39.958,42.144,39.806,41.421,2868275,0
2000-06-19,41.452,42.144,40.356,42.12,3340493,0
2000-06-20,41.7,42.297,40.8,41.77,2638892,0
2000-06-21,41.851,42.94,41.5,42.892,2869278,0
2000-06-22,43.687,44.68,42.297,43.338,4317628,0
2000-06-23,43.385,44.379,42.391,42.543,1361952,0
2000-06-26,42.741,43.585,40.601,41.151,1984074,0
2000-06-27,41.652,41.851,40.205,41.7,1799336,0
2000-06-28,41.746,41.746,40.061,40.594,1798581,0
2000-06-29,40.601,41.898,40.26,41.151,2019034,0
2000-06-30,41.199,42.988,40.46,42.495,2189561,0
2000-07-03,42.097,42.495,41.548,41.898,440151,0
2000-07-05,41.351,41.398,39.21,39.56,2067703,0
2000-07-06,39.76,40.46,38.916,39.115,2148315,0
2000-07-07,39.115,39.21,37.223,38.717,2892169,0
2000-07-10,38.216,39.164,37.024,37.772,2260112,0
2000-07-11,39.362,41.746,39.115,41.5,2166926,0
2000-07-12,41.398,42.192,40.8,42.144,3266550,0
2000-07-13,41.946,42.05,40.601,41.351,2940207,0
2000-07-14,41.351,41.398,40.156,41.302,1940059,0
2000-07-17,41.302,41.302,39.164,39.464,1448599,0
2000-07-18,39.664,41.746,39.664,41.652,2485343,0
2000-07-19,42.144,42.543,40.554,41.302,2280107,0
2000-07-20,40.904,41.652,40.601,40.999,1403703,0
2000-07-21,40.656,40.855,39.607,39.76,1827759,0
2000-07-24,39.464,40.006,36.778,38.018,2114107,0
2000-07-25,38.566,39.115,36.285,36.578,2538914,0
2000-07-26,36.578,37.924,36.379,37.398,2855321,0
2000-07-27,37.971,40.26,37.971,39.513,2501943,0
2000-07-28,39.806,40.8,39.362,40.46,1865738,0
2000-07-31,40.656,40.904,39.068,39.344,2495909,0
2000-08-01,39.712,41.151,39.513,40.356,3053140,0
2000-08-02,40.751,41.351,39.362,39.864,4065108,0
2000-08-03,40.554,40.554,38.669,38.916,2120772,0
2000-08-04,39.664,40.403,38.613,40.006,1710552,0
2000-08-07,40.006,40.705,39.607,40.316,1068938,0
2000-08-08,40.205,41.199,40.205,40.46,1484565,0
2000-08-09,41.993,43.289,41.7,42.788,3244163,0
2000-08-10,42.788,43.687,42.05,43.25,1983572,0
2000-08-11,42.892,43.186,42.248,42.788,1385468,0
2000-08-14,43.043,44.53,42.892,44.379,2425985,0
2000-08-15,44.483,45.722,43.638,44.833,3551516,0
2000-08-16,44.633,47.217,44.331,46.766,3947648,0
2000-08-17,46.766,47.115,46.12,47.115,3053388,0
2000-08-18,47.115,47.115,45.373,45.875,2896194,0
2000-08-21,44.729,44.776,41.851,42.543,9252979,0
2000-08-22,43.092,45.175,42.94,44.435,6707773,0
2000-08-23,45.325,47.711,45.23,47.583,5841429,0
2000-08-24,47.559,47.616,46.166,47.02,3899233,0
2000-08-25,47.115,47.115,45.571,47.02,1385468,0
2000-08-28,46.963,49.206,46.718,48.904,4200673,0
2000-08-29,48.904,49.254,47.909,48.53,2948256,0
2000-08-30,48.555,48.658,47.266,47.75,2272435,0
2000-08-31,47.759,48.013,47.163,47.528,2906630,0
2000-09-01,47.512,47.711,47.313,47.664,1123518,0
2000-09-05,48.108,48.459,46.916,48.26,1689676,0
2000-09-06,48.459,51.336,48.459,50.694,3460091,0
2000-09-07,50.494,50.494,49.103,49.699,2645685,0
2000-09-08,49.008,49.055,47.512,48.658,1815184,0
2000-09-11,48.658,50.844,48.508,50.399,2152210,0
2000-09-12,50.892,51.384,49.898,50.2,2769052,0
2000-09-13,50.2,50.494,49.055,49.348,1842093,0
2000-09-14,49.055,50.344,48.658,49.651,1961062,0
2000-09-15,50.096,51.24,50.096,50.144,2408506,0
2000-09-18,50.2,50.447,47.909,48.522,2429509,0
2000-09-19,48.508,49.103,46.916,47.616,2290169,0
2000-09-20,48.412,49.008,45.722,46.12,3137016,0
2000-09-21,46.072,46.072,44.633,44.633,2870035,0
2000-09-22,44.633,45.325,43.338,44.928,2553126,0
2000-09-25,43.442,44.379,41.652,44.037,6367475,0
2000-09-26,44.53,45.525,44.133,45.525,1979925,0
2000-09-27,45.325,46.368,44.88,46.072,2628707,0
2000-09-28,46.224,46.766,44.633,46.033,2762513,0
2000-09-29,46.622,47.616,46.567,46.622,1824109,0
2000-10-02,46.916,47.616,45.429,47.464,2994029,0
2000-10-03,48.013,48.307,46.718,47.759,3112747,0
2000-10-04,47.464,47.559,45.127,45.23,2909524,0
2000-10-05,44.435,44.975,43.839,44.483,3093884,0
2000-10-06,44.68,45.429,44.235,44.928,2990888,0
2000-10-09,45.23,46.166,45.031,45.571,1765506,0
2000-10-10,46.224,48.459,46.12,48.108,3669724,0
2000-10-11,49.699,50.645,49.008,50.248,6054088,0
2000-10-12,50.494,52.085,50.248,51.138,6066409,0
2000-10-13,51.186,51.186,48.555,49.103,4540471,0
2000-10-16,48.555,48.555,46.67,47.361,2415300,0
2000-10-17,47.361,48.808,47.361,47.861,2617138,0
2000-10-18,48.355,48.904,47.266,48.013,1680874,0
2000-10-19,47.909,48.61,46.718,47.02,2203144,0
2000-10-20,47.115,48.856,46.319,48.412,2503324,0
2000-10-23,48.658,48.704,46.567,46.963,2629965,0
2000-10-24,46.224,47.02,44.53,44.88,3539692,0
2000-10-25,44.68,45.771,43.49,43.934,3270698,0
2000-10-26,44.435,44.928,42.543,43.289,3942116,0
2000-10-27,43.186,43.186,40.46,41.102,3730341,0
2000-10-30,41.102,42.248,40.156,41.794,5497737,0
2000-10-31,42.248,42.844,41.652,42.144,2766663,0
2000-11-01,42.844,44.53,42.844,44.133,2946245,0
2000-11-02,43.885,43.982,42.447,42.844,2152210,0
2000-11-03,42.248,43.49,41.946,42.988,2102538,0
2000-11-06,42.645,42.692,40.656,42.144,2635244,0
2000-11-07,42.543,43.338,41.946,42.144,2388382,0
2000-11-08,42.94,44.331,42.788,44.133,3079672,0
2000-11-09,44.729,44.88,42.844,43.289,2634241,0
2000-11-10,43.442,44.085,41.351,41.746,3288303,0
2000-11-13,41.794,42.343,39.806,40.403,2533633,0
2000-11-14,40.46,41.993,40.006,41.151,3195873,0
2000-11-15,41.746,43.385,41.7,43.186,2306641,0
2000-11-16,42.892,43.536,42.192,43.092,2063176,0
2000-11-17,41.5,41.946,40.356,40.601,2797723,0
2000-11-20,40.554,40.952,39.21,39.21,2920967,0
2000-11-21,39.21,40.061,37.971,38.074,4040207,0
2000-11-22,37.971,37.971,36.881,36.976,4431437,0
2000-11-24,37.278,39.266,37.079,38.669,1220852,0
2000-11-27,38.216,38.916,37.772,38.32,2430640,0
2000-11-28,37.676,39.411,37.476,37.62,3427266,0
2000-11-29,37.278,37.476,33.048,33.995,11160212,0
2000-11-30,33.995,34.295,31.656,31.713,6288622,0
2000-12-01,31.561,33.198,27.538,31.855,12626292,0
2000-12-04,31.807,32.451,29.82,31.012,6362315,0
2000-12-05,31.713,31.759,28.029,29.422,9561710,0
2000-12-06,29.422,30.217,28.078,28.379,6155067,0
2000-12-07,28.579,28.928,27.386,27.832,9565609,0
2000-12-08,27.832,28.476,27.339,28.229,8175990,0
2000-12-11,28.674,30.718,28.579,30.264,4341774,0
2000-12-12,30.519,31.713,30.32,31.058,5033817,0
2000-12-13,31.458,32.65,30.663,31.409,6215181,0
2000-12-14,31.258,32.205,30.367,30.519,4441247,0
2000-12-15,31.409,31.759,30.615,31.258,3624203,0
2000-12-18,31.807,34.987,31.807,34.791,4630639,0
2000-12-19,34.987,36.532,34.695,35.489,5173531,0
2000-12-20,34.791,35.386,33.399,33.501,3285663,0
2000-12-21,33.899,34.145,33.246,34.041,3020565,0
2000-12-22,33.794,34.591,33.748,34.295,2090467,0
2000-12-26,34.295,36.532,34.295,36.428,1643648,0
2000-12-27,36.483,36.976,34.591,35.887,2816211,0
2000-12-28,36.085,37.079,35.386,36.976,1966595,0
2000-12-29,36.683,37.676,36.085,36.578,1448221,0
2001-01-02,37.175,38.47,37.128,37.62,3666205,0
2001-01-03,37.676,37.971,36.031,36.285,3472538,0
2001-01-04,36.228,36.285,33.302,33.794,7136733,0
2001-01-05,34.098,34.344,33,33.748,5470825,0
2001-01-08,33.595,34.391,33.399,33.644,2506470,0
2001-01-09,34.391,35.14,33.699,34.041,3140038,0
2001-01-10,34.041,35.735,33.794,35.235,2586327,0
2001-01-11,35.432,36.379,34.742,35.235,4464009,0
2001-01-12,35.235,35.235,34.041,34.892,3661299,0
2001-01-16,35.584,36.578,34.591,36.331,3395827,0
2001-01-17,35.783,36.331,34.94,35.14,4049763,0
2001-01-18,34.695,35.14,33,33.794,4366169,0
2001-01-19,32.403,34.295,31.807,33.198,5019102,0
2001-01-22,33.548,33.946,33.048,33.748,4220543,0
2001-01-23,34.295,34.94,33.842,34.838,4491298,0
2001-01-24,34.838,36.683,34.791,36.483,5287846,0
2001-01-25,36.578,37.175,35.386,36.331,7848895,0
2001-01-26,36.532,37.079,34.192,34.192,8506106,0
2001-01-29,34.791,34.791,32.523,32.603,4832605,0
2001-01-30,33.953,35.505,32.284,35.187,9642070,0
2001-01-31,35.187,36.14,35.187,36.14,15958107,0
2001-02-01,35.744,35.752,34.6,35.075,5492955,0
2001-02-02,34.63,36.181,34.63,36.078,4047376,0
2001-02-05,36.34,38.367,36.34,38.049,6998271,0
2001-02-06,37.772,39.362,37.135,38.963,6161734,0
2001-02-07,39.519,39.519,38.32,39.02,5961906,0
2001-02-08,38.963,39.703,38.686,39.56,6334526,0
2001-02-09,39.56,40.356,39.083,40.117,4314735,0
2001-02-12,40.117,40.117,39.204,39.251,4707100,0
2001-02-13,38.963,39.72,38.789,38.814,4225448,0
2001-02-14,39.083,39.56,38.765,39.204,3196877,0
2001-02-15,39.053,39.053,38.487,38.725,3817867,0
2001-02-16,39.124,40.793,38.901,39.806,6007429,0
2001-02-20,40.356,40.634,39.568,39.696,2767794,0
2001-02-21,40.093,40.436,38.686,38.686,3997826,0
2001-02-22,39.76,39.76,37.214,37.653,3627344,0
2001-02-23,38.328,38.328,36.618,37.152,2559413,0
2001-02-26,37.152,39.554,37.057,38.765,3081936,0
2001-02-27,39.083,39.76,38.367,38.55,2585445,0
2001-02-28,38.725,38.933,37.811,38.272,2206790,0
2001-03-01,37.971,39.204,37.843,38.248,3061813,0
2001-03-02,38.169,39.393,38.169,39.362,3569497,0
2001-03-05,39.362,40.156,39.044,39.854,3416452,0
2001-03-06,39.864,40.777,39.362,40.476,3822521,0
2001-03-07,40.872,41.985,40.554,41.746,4057435,0
2001-03-08,41.946,43.139,41.389,41.993,5262947,0
2001-03-09,42.106,43.338,40.443,41.031,4340515,0
2001-03-12,40.156,40.554,39.554,39.783,3541200,0
2001-03-13,40.078,40.078,37.772,38.178,4292982,0
2001-03-14,38.178,39.003,36.855,37.207,3599051,0
2001-03-15,38.009,38.009,36.347,36.855,3141166,0
2001-03-16,36.658,37.692,36.42,36.855,4578826,0
2001-03-19,36.855,38.152,36.737,37.93,2912039,0
2001-03-20,38.288,39.266,37.772,38.495,2784394,0
2001-03-21,38.566,38.933,37.532,37.692,4251479,0
2001-03-22,37.255,37.341,34.949,36.26,3912941,0
2001-03-23,36.578,37.971,35.386,35.823,6719845,0
2001-03-26,36.379,37.452,36.34,37.135,4128489,0
2001-03-27,37.334,37.571,35.584,36.3,3874333,0
2001-03-28,36.061,36.101,34.431,34.98,3071623,0
2001-03-29,34.312,34.312,33.453,33.636,4106733,0
2001-03-30,33.794,35.066,33.756,34.471,3788441,0
2001-04-02,34.67,34.67,32.809,32.92,4353971,0
2001-04-03,33.557,33.875,32.087,32.221,6051697,0
2001-04-04,32.603,34.479,32.603,34.233,4710243,0
2001-04-05,34.987,36.815,34.551,36.038,3049868,0
2001-04-06,35.839,37.094,34.892,36.165,4803049,0
2001-04-09,36.976,37.851,36.658,37.334,3039804,0
2001-04-10,37.452,38.558,36.937,37.763,3757128,0
2001-04-11,37.993,38.169,36.968,37.024,3454178,0
2001-04-12,37.024,37.851,36.849,36.889,3252591,0
2001-04-16,37.295,37.961,37.024,37.612,2661905,0
2001-04-17,37.731,38.725,37.318,38.645,3315215,0
2001-04-18,38.009,39.362,37.772,38.002,3891311,0
2001-04-19,37.93,38.248,36.658,36.803,3794603,0
2001-04-20,37.135,38.066,36.985,37.779,2951400,0
2001-04-23,38.288,39.743,38.288,39.56,3035407,0
2001-04-24,39.56,40.562,39.204,39.76,4579832,0
2001-04-25,39.68,40.777,39.044,40.769,3696136,0
2001-04-26,41.269,42.924,41.134,42.353,4921390,0
2001-04-27,42.024,42.423,41.692,42.144,3491150,0
2001-04-30,42.543,43.298,41.605,43.162,3620681,0
2001-05-01,42.741,43.321,42.144,43.146,3431413,0
2001-05-02,41.356,41.628,39.416,40.316,6727141,0
2001-05-03,40.34,40.626,39.06,40.022,3815100,0
2001-05-04,40.221,41.102,39.76,40.961,2532375,0
2001-05-07,41.906,42.033,39.91,40.395,3019308,0
2001-05-08,39.918,39.918,38.972,39.735,5318909,0
2001-05-09,40.156,40.363,39.958,40.156,2510746,0
2001-05-10,40.395,40.617,39.664,40.117,3235486,0
2001-05-11,39.839,40.101,39.519,39.689,1539901,0
2001-05-14,39.885,40.913,39.839,40.913,4285434,0
2001-05-15,40.992,42.543,40.992,42.144,4730491,0
2001-05-16,42.543,43.735,42.312,43.338,6467829,0
2001-05-17,43.456,45.404,42.988,45.23,5380151,0
2001-05-18,45.3,45.875,44.292,45.325,5209877,0
2001-05-21,45.525,45.779,44.65,45.667,3981229,0
2001-05-22,45.722,45.803,45.015,45.3,3188576,0
2001-05-23,45.3,45.3,43.417,43.593,3954944,0
2001-05-24,43.536,43.536,41.985,42.137,5189883,0
2001-05-25,42.501,44.093,42.263,43.257,2291675,0
2001-05-29,43.576,43.885,41.946,42.335,3506367,0
2001-05-30,42.662,42.781,41.356,41.993,3202916,0
2001-05-31,41.898,42.931,41.356,42.501,2494776,0
2001-06-01,42.423,42.979,41.954,42.463,1981934,0
2001-06-04,42.94,44.054,42.94,43.528,2563816,0
2001-06-05,43.528,44.283,42.94,43.624,2516783,0
2001-06-06,42.144,42.375,41.59,41.666,3232468,0
2001-06-07,41.666,41.867,40.554,40.562,3283526,0
2001-06-08,40.601,41.581,40.554,41.142,1899062,0
2001-06-11,41.429,41.509,40.109,40.467,3282018,0
2001-06-12,40.594,41.031,40.156,40.848,5424670,0
2001-06-13,41.31,42.383,40.093,40.531,4081833,0
2001-06-14,40.729,40.729,39.839,40.045,2850668,0
2001-06-15,40.045,41.031,39.832,39.839,3150603,0
2001-06-18,39.76,40.554,39.218,40.07,4174642,0
2001-06-19,40.165,40.476,38.566,38.805,3916713,0
2001-06-20,38.963,39.656,38.129,38.129,3353448,0
2001-06-21,37.93,38.328,35.616,36.745,6100239,0
2001-06-22,37.452,37.452,35.839,36.578,6305977,0
2001-06-25,36.778,36.976,35.863,36.46,4261290,0
2001-06-26,36.578,36.959,36.181,36.578,4706596,0
2001-06-27,36.379,36.379,34.153,34.153,5419137,0
2001-06-28,33.675,34.073,32.087,33,10207600,0
2001-06-29,33.358,34.034,32.603,32.802,6748140,0
2001-07-02,32.802,33.382,32.205,32.307,5745852,0
2001-07-03,32.523,32.699,32.205,32.444,3451286,0
2001-07-05,32.603,33.318,32.403,32.603,5117948,0
2001-07-06,32.763,33.358,31.816,33.12,4520097,0
2001-07-09,32.92,33.079,31.783,32.087,5166112,0
2001-07-10,32.363,32.961,31.417,31.449,6303463,0
2001-07-11,30.933,31.57,29.82,31.291,8537417,0
2001-07-12,31.091,31.488,29.342,29.605,8610608,0
2001-07-13,29.605,30.884,28.97,30.272,4569143,0
2001-07-16,30.471,30.892,26.957,27.443,12331647,0
2001-07-17,27.832,27.951,27.005,27.697,9986268,0
2001-07-18,26.836,27.196,25.447,26.948,13691080,0
2001-07-19,27.315,27.935,27.077,27.276,7065426,0
2001-07-20,27.712,28.992,27.712,28.922,6018999,0
2001-07-23,29.222,29.462,28.61,29.191,4931199,0
2001-07-24,29.191,29.222,28.54,28.879,5646883,0
2001-07-25,29.382,29.74,27.896,29.422,5508550,0
2001-07-26,29.501,29.962,28.625,29.183,3919354,0
2001-07-27,29.605,29.669,28.284,29.405,3140791,0
2001-07-30,29.422,29.501,28.77,28.97,3372688,0
2001-07-31,29.105,29.422,25.645,25.676,12743876,0
2001-08-01,25.843,26.48,24.213,25.819,11224226,0
2001-08-02,26.598,26.598,25.431,25.923,4696159,0
2001-08-03,25.923,25.939,24.652,24.667,5205348,0
2001-08-06,25.169,25.366,24.373,24.969,3458578,0
2001-08-07,25.207,25.526,24.635,24.659,3095895,0
2001-08-08,24.889,25.048,22.981,23.259,5296774,0
2001-08-09,23.3,23.814,23.06,23.657,5202707,0
2001-08-10,23.744,24.205,23.711,23.872,3500958,0
2001-08-13,23.974,24.069,23.306,23.672,3368413,0
2001-08-14,23.776,24.302,23.776,24.229,5622866,0
2001-08-15,24.331,26.003,24.269,25.438,7323104,0
2001-08-16,25.565,25.603,24.747,25.247,5935496,0
2001-08-17,25.398,25.526,24.769,25.247,4563485,0
2001-08-20,25.207,25.343,24.443,24.548,2757484,0
2001-08-21,24.769,25.247,24.508,24.69,3593892,0
2001-08-22,25.366,26.003,24.492,24.731,5659585,0
2001-08-23,24.889,25.127,24.056,24.213,3248313,0
2001-08-24,24.134,24.769,24.056,24.373,4578576,0
2001-08-27,24.571,24.627,23.872,24.134,4372711,0
2001-08-28,23.895,23.99,23.538,23.847,4118178,0
2001-08-29,23.697,24.047,23.538,23.711,4594294,0
2001-08-30,23.576,23.814,22.504,22.814,4146977,0
2001-08-31,22.823,23.395,22.679,22.981,3052257,0
2001-09-04,23.268,23.593,23.06,23.251,4159298,0
2001-09-05,22.743,23.1,22.504,22.663,4520977,0
2001-09-06,22.583,23.935,22.543,23.458,4532422,0
2001-09-07,23.458,23.855,23.068,23.362,3549376,0
2001-09-10,23.18,23.823,23.18,23.64,2240870,0
2001-09-17,24.253,24.652,22.177,22.177,3537429,0
2001-09-18,22.177,22.185,20.658,20.793,5082735,0
2001-09-19,20.913,21.072,18.847,20.278,6716826,0
2001-09-20,20.278,21.207,19.602,20.994,7179615,0
2001-09-21,20.994,22.335,20.078,21.51,5559731,0
2001-09-24,21.311,21.47,20.238,20.674,5450450,0
2001-09-25,20.707,20.891,19.729,19.958,6087035,0
2001-09-26,20.078,20.396,19.243,19.362,5408701,0
2001-09-27,19.402,19.712,18.329,19.068,8404618,0
2001-09-28,19.282,21.144,19.282,20.994,5248231,0
2001-10-01,20.477,20.898,20.078,20.278,4764443,0
2001-10-02,20.278,20.636,19.562,20.062,5635189,0
2001-10-03,20.07,20.595,19.243,20.516,6614208,0
2001-10-04,20.516,22.344,20.254,21.708,6762227,0
2001-10-05,21.708,21.948,20.5,21.55,4997850,0
2001-10-08,21.558,22.185,20.674,21.159,4118049,0
2001-10-09,20.961,21.701,20.898,21.264,3089982,0
2001-10-10,21.47,22.369,21.232,22.241,6026796,0
2001-10-11,22.082,22.798,21.486,22.685,4053664,0
2001-10-12,22.679,23.378,22.265,23.06,3665576,0
2001-10-15,22.861,23.251,21.168,22.258,5123732,0
2001-10-16,22.265,24.007,22.106,23.411,5268354,0
2001-10-17,23.697,24.261,22.791,22.965,4594798,0
2001-10-18,22.766,23.02,22.019,22.258,2606198,0
2001-10-19,22.258,23.228,21.51,22.823,3038049,0
2001-10-22,23.02,23.8,22.344,23.515,2538288,0
2001-10-23,23.521,24.913,22.909,23.776,4634662,0
2001-10-24,23.576,23.895,22.861,23.576,3978463,0
2001-10-25,23.378,25.366,23.315,25.359,3251833,0
2001-10-26,25.556,26.726,25.169,26.248,5620725,0
2001-10-29,26.361,26.598,25.326,25.447,5924556,0
2001-10-30,25.008,25.008,23.458,23.895,4618438,0
2001-10-31,23.895,24.531,23.06,23.974,4113900,0
2001-11-01,23.983,24.451,23.02,24.118,4409557,0
2001-11-02,24.293,24.293,23.33,23.53,2245775,0
2001-11-05,23.855,24.016,22.663,22.663,4092018,0
2001-11-06,22.431,22.965,21.708,22.735,3778257,0
2001-11-07,22.423,24.056,22.423,23.3,5561871,0
2001-11-08,23.814,24.731,23.521,23.872,4097803,0
2001-11-09,24.412,24.992,24.062,24.571,3376836,0
2001-11-12,23.935,24.731,23.219,24.731,3753983,0
2001-11-13,24.848,25.685,24.188,24.931,4041589,0
2001-11-14,23.458,23.807,22.305,22.464,6375520,0
2001-11-15,21.47,21.661,19.761,20.491,12018001,0
2001-11-16,20.078,21.811,19.895,21.51,6236182,0
2001-11-19,21.47,22.17,20.674,21.715,5534959,0
2001-11-20,22.384,23.164,22.376,22.932,4667236,0
2001-11-21,23.3,23.458,22.352,22.67,3862385,0
2001-11-23,22.066,23.043,21.788,22.932,1755700,0
2001-11-26,22.583,22.735,22.066,22.344,2885375,0
2001-11-27,21.948,22.743,21.637,22.185,5019355,0
2001-11-28,21.765,22.393,21.55,22.098,4190361,0
2001-11-29,22.106,22.464,21.565,22.423,2871669,0
2001-11-30,22.384,22.846,22.027,22.504,2923857,0
2001-12-03,22.226,23.458,22.011,22.823,4409054,0
2001-12-04,23.02,23.705,22.335,23.697,5089780,0
2001-12-05,24.253,25.048,24.007,24.531,5907955,0
2001-12-06,24.331,24.556,23.42,24.016,5262443,0
2001-12-07,24.022,25.032,23.315,24.841,5963539,0
2001-12-10,24.451,24.811,24.056,24.15,4104472,0
2001-12-11,23.657,24.253,23.624,24.182,3612378,0
2001-12-12,24.235,24.253,23.482,23.711,2180256,0
2001-12-13,23.538,24.253,23.354,23.76,2922476,0
2001-12-14,23.855,24.811,23.521,24.523,3760271,0
2001-12-17,24.373,24.714,23.219,23.323,5606137,0
2001-12-18,23.64,23.768,23.1,23.633,4155781,0
2001-12-19,23.576,25.247,23.443,25.048,6730284,0
2001-12-20,25.447,25.723,24.451,24.492,4811855,0
2001-12-21,24.492,25.247,24.134,25.127,3444243,0
2001-12-24,25.326,25.827,25.127,25.391,1090316,0
2001-12-26,25.589,26.48,25.589,26.32,3386019,0
2001-12-27,26.08,26.224,25.565,26.097,2389517,0
2001-12-28,26.28,27.212,26.043,26.845,4496202,0
2001-12-31,26.741,27.077,26.718,26.892,4705085,0
2002-01-02,26.598,26.606,25.565,25.836,5009294,0
2002-01-03,25.827,26.08,24.936,25.127,4200044,0
2002-01-04,25.048,25.923,24.731,25.789,5222455,0
2002-01-07,25.962,26.432,25.366,25.885,3241522,0
2002-01-08,25.603,25.755,25.12,25.247,2642287,0
2002-01-09,24.889,25.526,24.611,25.271,3004593,0
2002-01-10,25.127,25.207,24.102,24.348,3359484,0
2002-01-11,24.373,24.373,23.42,23.42,2680015,0
2002-01-14,23.219,23.538,22.766,22.909,2706301,0
2002-01-15,23.107,23.935,23.107,23.546,2795585,0
2002-01-16,22.861,22.965,22.29,22.305,3986762,0
2002-01-17,22.583,22.663,21.883,22.408,4862662,0
2002-01-18,22.464,22.861,22.423,22.472,2461701,0
2002-01-22,22.663,22.823,22.185,22.185,3230579,0
2002-01-23,22.305,23.219,22.146,23.219,3693494,0
2002-01-24,23.06,23.863,22.861,23.728,3621688,0
2002-01-25,23.728,24.451,23.567,24.253,3928157,0
2002-01-28,24.253,24.293,23.147,23.538,2573120,0
2002-01-29,23.3,23.458,22.583,23.1,2037773,0
2002-01-30,22.823,23.863,22.44,23.657,2726420,0
2002-01-31,24.253,24.652,24.092,24.365,3808563,0
2002-02-01,24.253,25.008,24.007,24.188,3232973,0
2002-02-04,24.253,24.284,22.861,23.616,5385183,0
2002-02-05,22.783,22.791,21.995,22.226,6588178,0
2002-02-06,22.027,23.219,21.868,22.583,5532196,0
2002-02-07,22.265,22.384,21.581,21.628,4543739,0
2002-02-08,21.55,22.201,21.199,22.106,3637280,0
2002-02-11,21.948,22.941,21.614,22.941,2816714,0
2002-02-12,22.823,22.83,22.057,22.146,4126103,0
2002-02-13,21.827,22.536,21.532,22.265,3493542,0
2002-02-14,22.464,22.823,22.13,22.327,3943248,0
2002-02-15,22.656,22.67,21.748,21.818,2606574,0
2002-02-19,21.715,22.027,21.175,21.565,3559939,0
2002-02-20,21.565,21.708,21.08,21.191,2632103,0
2002-02-21,21.51,22.512,21.47,21.827,3738264,0
2002-02-22,21.836,22.504,21.39,22.32,3629485,0
2002-02-25,22.703,23.06,22.519,22.956,3330935,0
2002-02-26,22.981,23.42,22.663,23.06,4411316,0
2002-02-27,23.3,23.378,22.28,22.656,3720534,0
2002-02-28,22.814,23.02,22.232,22.273,3451160,0
2002-03-01,22.703,22.751,21.891,22.472,3565598,0
2002-03-04,22.551,23.259,22.344,23.251,4486898,0
2002-03-05,23.251,23.609,22.9,23.387,3343260,0
2002-03-06,23.1,24.118,22.9,24.118,5025390,0
2002-03-07,24.652,25.66,24.492,24.659,5654552,0
2002-03-08,24.571,24.857,24.331,24.811,5498112,0
2002-03-11,25.065,26.051,25.065,25.891,4838389,0
2002-03-12,25.764,26.63,25.565,26.559,4716152,0
2002-03-13,27.036,27.116,26.003,26.122,6765622,0
2002-03-14,25.287,25.556,24.834,25.406,5878654,0
2002-03-15,25.526,26.401,25.359,26.08,5618085,0
2002-03-18,26.08,26.836,25.908,26.781,4742311,0
2002-03-19,27.156,27.394,26.687,27.276,3758007,0
2002-03-20,27.036,27.561,26.639,26.797,4390442,0
2002-03-21,26.639,26.926,26.271,26.926,3037165,0
2002-03-22,26.32,26.329,25.264,25.669,3535039,0
2002-03-25,25.447,26.089,25.447,25.533,2363985,0
2002-03-26,25.542,25.755,24.69,25.271,2646814,0
2002-03-27,25.447,26.519,25.447,26.519,3826044,0
2002-03-28,26.32,26.718,25.986,26.423,2771820,0
2002-04-01,26.996,27.108,26.241,26.679,2465849,0
2002-04-02,26.679,27.472,26.48,27.036,3480587,0
2002-04-03,26.44,26.519,25.908,26.224,2924615,0
2002-04-04,26.201,26.368,25.127,25.414,2895688,0
2002-04-05,25.645,26.08,25.565,26.043,5717433,0
2002-04-08,26.44,27.036,25.923,26.043,4164706,0
2002-04-09,25.447,25.708,25.255,25.431,2398698,0
2002-04-10,25.423,26.162,25.169,25.723,2255207,0
2002-04-11,25.447,25.843,25.294,25.477,1892523,0
2002-04-12,25.169,25.176,23.855,24.134,3828180,0
2002-04-15,24.848,25.391,24.69,25.287,2590980,0
2002-04-16,25.685,25.939,25.406,25.908,3080305,0
2002-04-17,26.28,26.877,26.051,26.598,4450303,0
2002-04-18,26.598,26.836,26.122,26.568,4092524,0
2002-04-19,26.576,26.853,26.185,26.845,3658785,0
2002-04-22,26.845,26.98,26.28,26.639,3308931,0
2002-04-23,26.48,27.854,26.28,27.546,5277033,0
2002-04-24,26.836,27.553,26.639,27.204,4069258,0
2002-04-25,27.204,28.069,26.941,27.673,4598696,0
2002-04-26,27.99,28.029,27.139,27.634,3526109,0
2002-04-29,27.276,27.608,26.98,27.116,2648576,0
2002-04-30,27.91,28.706,27.689,28.229,7228284,0
2002-05-01,28.745,29.852,28.325,29.581,6798195,0
2002-05-02,29.581,30.814,29.183,30.742,6557369,0
2002-05-03,30.854,31.25,30.409,30.734,5309099,0
2002-05-06,30.256,30.313,28.634,28.634,3449401,0
2002-05-07,28.634,28.784,27.91,28.468,2861481,0
2002-05-08,28.826,29.597,28.826,29.342,3022831,0
2002-05-09,29.302,29.382,28.229,28.762,3240640,0
2002-05-10,28.961,29.796,28.745,29.422,2584442,0
2002-05-13,29.422,30.615,29.222,30.615,4677421,0
2002-05-14,30.615,30.814,30.017,30.217,3647215,0
2002-05-15,30.017,30.074,29.105,29.302,3595028,0
2002-05-16,29.422,29.962,29.422,29.669,2238231,0
2002-05-17,29.669,29.669,28.745,29.422,2969259,0
2002-05-20,29.286,30.249,28.945,29.82,2137499,0
2002-05-21,29.812,29.979,29.66,29.66,3004593,0
2002-05-22,29.462,30.821,29.462,30.695,3529506,0
2002-05-23,30.701,31.274,30.534,31.22,4112140,0
2002-05-24,31.13,31.138,29.979,30.217,2187300,0
2002-05-28,30.338,30.909,30.338,30.415,2091848,0
2002-05-29,30.217,30.542,29.557,30.376,3623194,0
2002-05-30,29.979,30.202,29.43,29.78,3070992,0
2002-05-31,29.995,30.558,29.454,30.352,2145044,0
2002-06-03,30.176,30.194,28.388,28.521,3102939,0
2002-06-04,28.625,28.983,27.354,27.848,3482600,0
2002-06-05,27.235,27.418,26.241,26.877,5919524,0
2002-06-06,27.434,27.673,25.603,26.584,7148429,0
2002-06-07,26.598,27.664,26.241,27.443,4010528,0
2002-06-10,27.553,27.751,26.043,26.32,3504229,0
2002-06-11,26.32,26.401,24.969,25.255,3630992,0
2002-06-12,25.366,26.257,25.207,26.257,3669097,0
2002-06-13,26.361,27.401,25.843,26.623,3364764,0
2002-06-14,26.559,26.996,25.573,26.996,2584565,0
2002-06-17,27.513,27.903,27.18,27.553,2530993,0
2002-06-18,27.434,27.504,26.718,26.957,3130103,0
2002-06-19,26.797,27.29,26.376,27.156,4250602,0
2002-06-20,27.354,27.681,26.741,27.021,2877832,0
2002-06-21,26.44,26.964,25.621,26.559,4573166,0
2002-06-24,26.559,26.797,25.805,26.559,3122554,0
2002-06-25,27.116,27.315,26.146,26.146,2559916,0
2002-06-26,25.843,26.003,25.366,25.923,2994158,0
2002-06-27,26.043,26.401,25.454,25.716,2331415,0
2002-06-28,25.526,26.074,24.769,24.769,3329051,0
2002-07-01,24.889,25.247,24.427,24.594,2216725,0
2002-07-02,24.794,25.048,23.378,23.506,3644952,0
2002-07-03,23.259,24.158,22.852,24.15,4020718,0
2002-07-05,24.213,24.913,24.158,24.826,1566937,0
2002-07-08,24.652,25.207,24.269,24.348,2981957,0
2002-07-09,24.348,24.627,23.744,23.855,2672723,0
2002-07-10,24.373,24.571,22.823,22.9,2929896,0
2002-07-11,22.9,22.9,21.667,22.185,4235383,0
2002-07-12,22.265,22.576,20.946,21.43,4123459,0
2002-07-15,21.59,21.908,20.053,20.994,4943272,0
2002-07-16,20.913,21.358,20.42,20.994,4269839,0
2002-07-17,21.39,21.628,20.986,21.072,3721287,0
2002-07-18,21.232,21.788,20.898,21.055,2715479,0
2002-07-19,20.555,20.674,19.482,19.64,3499829,0
2002-07-22,19.64,19.839,18.058,18.37,4035429,0
2002-07-23,18.448,18.924,17.255,17.693,3320625,0
2002-07-24,17.493,18.766,17.145,18.686,6179720,0
2002-07-25,18.488,19.085,17.653,18.202,3728831,0
2002-07-26,18.234,18.417,17.574,17.891,2950897,0
2002-07-29,18.37,19.815,18.37,19.783,3178646,0
2002-07-30,19.783,20.396,19.45,20.127,4031024,0
2002-07-31,20.078,20.278,19.236,20.278,4006253,0
2002-08-01,20.278,20.396,18.782,18.821,2838722,0
2002-08-02,18.965,19.299,17.479,17.493,4421504,0
2002-08-05,17.493,17.813,16.986,17.08,3334079,0
2002-08-06,17.296,17.701,17.296,17.493,3292580,0
2002-08-07,17.614,17.828,16.659,17.398,3375704,0
2002-08-08,17.407,18.495,17.398,18.385,4363151,0
2002-08-09,18.011,19.323,17.709,19.085,2966493,0
2002-08-12,18.686,20.182,18.249,19.705,3287300,0
2002-08-13,19.64,20.358,19.418,19.61,2991514,0
2002-08-14,19.879,20.19,19.085,20.119,2729690,0
2002-08-15,20.039,21.049,20.039,20.691,4654156,0
2002-08-16,20.595,20.603,19.744,19.975,3795107,0
2002-08-19,20.03,20.754,19.64,20.666,4324293,0
2002-08-20,20.278,20.516,19.602,19.887,2829164,0
2002-08-21,19.801,20.149,19.219,19.839,2266274,0
2002-08-22,19.999,20.746,19.681,20.516,4049891,0
2002-08-23,20.358,20.674,19.895,19.958,2590224,0
2002-08-26,20.119,20.691,19.72,20.555,2318339,0
2002-08-27,20.874,20.891,19.482,19.562,2752957,0
2002-08-28,19.482,19.649,18.924,19.125,2503830,0
2002-08-29,19.085,19.323,18.425,18.87,2986613,0
2002-08-30,18.901,19.879,18.894,19.482,2415798,0
2002-09-03,18.766,18.782,17.891,18.257,3950038,0
2002-09-04,18.257,18.654,17.541,17.899,3950917,0
2002-09-05,17.875,18.304,17.582,17.677,3117023,0
2002-09-06,18.249,18.37,17.486,17.59,4550405,0
2002-09-09,17.574,17.923,17.201,17.574,3877351,0
2002-09-10,17.653,18.296,17.574,18.099,3840505,0
2002-09-11,18.567,18.671,18.05,18.05,2163782,0
2002-09-12,17.987,18.075,17.493,17.574,3630489,0
2002-09-13,17.493,17.931,17.233,17.55,3143432,0
2002-09-17,17.614,17.725,17.216,17.279,3948531,0
2002-09-18,17.359,17.813,17.098,17.263,3316349,0
2002-09-19,16.817,17.327,16.134,16.183,6285857,0
2002-09-20,16.342,16.5,15.784,15.817,3747319,0
2002-09-23,15.983,16.381,15.587,16.3,3764421,0
2002-09-24,16.063,16.381,15.864,15.943,3145068,0
2002-09-25,16.102,16.858,15.952,16.803,3359357,0
2002-09-26,16.898,17.454,16.778,17.224,4194133,0
2002-09-27,17.374,17.813,16.937,17.041,3002583,0
2002-09-30,17.05,17.05,16.102,16.54,3371053,0
2002-10-01,16.54,17.032,16.079,16.778,3587355,0
2002-10-02,16.786,17.255,16.381,16.58,3330306,0
2002-10-03,16.715,17.001,16.183,16.516,2767416,0
2002-10-04,16.62,16.913,15.864,16.142,4391825,0
2002-10-07,16.142,16.5,15.864,15.912,3035028,0
2002-10-08,15.826,16.158,15.371,15.729,3778505,0
2002-10-09,15.426,15.762,14.933,15.028,3651993,0
2002-10-10,14.829,15.062,14.393,14.965,5383548,0
2002-10-11,15.212,15.426,14.79,15.426,8230695,0
2002-10-14,15.228,16.261,15.124,16.261,2600915,0
2002-10-15,16.445,17.105,16.445,17.05,3951047,0
2002-10-16,17.058,17.248,16.079,16.381,2123413,0
2002-10-17,16.58,17.153,16.437,17.128,2771064,0
2002-10-18,16.961,17.287,16.58,16.986,2083926,0
2002-10-21,17.161,17.161,16.3,17.008,2385996,0
2002-10-22,17.201,17.201,16.102,16.381,3192101,0
2002-10-23,16.461,16.817,16.342,16.699,3349800,0
2002-10-24,17.216,17.296,16.43,16.525,4195266,0
2002-10-25,16.699,16.699,15.212,15.505,3408277,0
2002-10-28,15.505,16.016,15.228,15.546,4116416,0
2002-10-29,15.904,16.221,15.386,15.864,4772745,0
2002-10-30,16.699,17.828,16.564,17.813,7026191,0
2002-10-31,17.813,18.179,17.24,17.479,5465293,0
2002-11-01,17.661,18.829,17.422,18.782,3612883,0
2002-11-04,18.886,19.116,18.257,18.567,4550280,0
2002-11-05,18.646,19.163,18.218,19.148,3930548,0
2002-11-06,19.761,20.317,19.282,20.278,5991584,0
2002-11-07,20.317,20.429,19.307,19.362,3990536,0
2002-11-08,19.64,19.681,18.821,19.037,2566457,0
2002-11-11,19.029,19.275,18.503,18.719,1968102,0
2002-11-12,18.901,19.077,18.385,18.575,2345756,0
2002-11-13,18.528,18.766,17.821,18.107,3568491,0
2002-11-14,18.488,18.886,18.29,18.838,2574255,0
2002-11-15,18.847,19.125,18.448,19.125,2194592,0
2002-11-18,19.252,19.433,18.528,19.068,2078015,0
2002-11-19,19.077,19.482,18.847,18.942,1636607,0
2002-11-20,19.045,19.791,19.037,19.712,2600159,0
2002-11-21,19.712,19.991,19.482,19.754,2759747,0
2002-11-22,19.402,19.617,19.125,19.29,2658009,0
2002-11-25,19.482,19.64,19.187,19.521,2332924,0
2002-11-26,19.402,19.482,18.591,18.639,2011615,0
2002-11-27,18.766,19.093,18.679,18.982,2594877,0
2002-11-29,19.085,19.466,19.085,19.323,1222362,0
2002-12-02,19.801,20.197,19.507,20.157,3252966,0
2002-12-03,20.435,20.587,20.03,20.157,4225952,0
2002-12-04,20.166,20.166,18.806,19.148,3610497,0
2002-12-05,19.362,19.458,18.878,19.093,1871143,0
2002-12-06,18.847,19.625,18.719,19.093,2402093,0
2002-12-09,19.323,19.689,18.799,18.838,3428145,0
2002-12-10,18.924,19.307,18.488,19.179,2843499,0
2002-12-11,19.187,19.187,18.654,18.894,1860705,0
2002-12-12,19.093,19.839,18.933,19.72,2706424,0
2002-12-13,19.729,19.935,19.252,19.379,3312447,0
2002-12-16,19.482,20.039,19.418,20.039,4061585,0
2002-12-17,20.046,20.046,19.402,19.562,3689219,0
2002-12-18,19.482,19.672,18.965,19.266,2363985,0
2002-12-19,19.275,19.64,19.195,19.474,2451640,0
2002-12-20,19.562,19.831,19.219,19.72,4002481,0
2002-12-23,19.958,20.102,19.482,20.046,2388134,0
2002-12-24,19.967,20.023,19.64,19.712,1055731,0
2002-12-26,19.72,19.944,19.362,19.402,1493747,0
2002-12-27,19.562,19.761,18.782,18.847,1721872,0
2002-12-30,18.965,19.243,18.242,18.457,2698124,0
2002-12-31,18.465,18.567,18.05,18.448,2906630,0
2003-01-02,18.37,19.163,18.29,19.148,2431769,0
2003-01-03,19.101,19.371,18.847,19.012,2021426,0
2003-01-06,18.886,18.965,18.29,18.448,2926499,0
2003-01-07,18.457,18.457,17.414,17.479,4866684,0
2003-01-08,17.216,17.636,17.105,17.304,3678026,0
2003-01-09,17.454,17.605,17.255,17.493,3387652,0
2003-01-10,17.493,17.574,17.136,17.255,3622943,0
2003-01-13,17.336,17.336,16.54,17.058,4317880,0
2003-01-14,17.058,17.263,16.507,16.77,3821264,0
2003-01-15,16.858,17.653,16.77,17.414,5237420,0
2003-01-16,17.614,18.13,17.614,18.034,4826693,0
2003-01-17,18.034,18.034,17.462,17.493,2996295,0
2003-01-21,17.502,17.502,16.858,16.898,2785025,0
2003-01-22,16.817,17.636,16.533,17.582,4598192,0
2003-01-23,17.59,18.242,17.479,18.13,4368688,0
2003-01-24,18.13,18.265,17.709,17.979,3842391,0
2003-01-27,17.979,17.979,17.136,17.168,3586349,0
2003-01-28,17.414,17.813,17.201,17.255,2815580,0
2003-01-29,17.168,17.622,16.889,17.533,3985755,0
2003-01-30,17.541,18.29,17.541,17.821,4790099,0
2003-01-31,17.732,18.257,17.51,18.107,3770207,0
2003-02-03,18.115,18.408,17.828,17.931,4189985,0
2003-02-04,17.94,18.296,17.645,18.249,4383778,0
2003-02-05,18.329,18.679,18.066,18.137,3832960,0
2003-02-06,18.107,18.29,17.813,18.018,3635897,0
2003-02-07,17.518,18.329,17.462,17.685,3174619,0
2003-02-10,17.653,18.027,17.566,17.931,3382369,0
2003-02-11,17.813,18.011,17.55,17.59,3289184,0
2003-02-12,17.598,17.779,17.008,17.058,2560170,0
2003-02-13,17.073,17.145,16.62,16.817,3317982,0
2003-02-14,16.898,17.008,16.5,16.682,3103439,0
2003-02-18,16.699,17.43,16.611,17.296,2558533,0
2003-02-19,17.224,17.374,16.882,17.136,2859346,0
2003-02-20,17.208,17.359,16.937,16.961,2946116,0
2003-02-21,16.969,17.67,16.937,17.598,4860899,0
2003-02-24,17.533,18.37,17.493,18.282,3818371,0
2003-02-25,18.448,19.077,17.94,18.146,5963793,0
2003-02-26,18.234,18.766,17.732,18.448,3393059,0
2003-02-27,18.465,18.528,17.788,17.923,2941590,0
2003-02-28,17.94,18.408,17.845,18.05,3319994,0
2003-03-03,18.058,18.448,17.852,18.408,4802549,0
2003-03-04,18.362,18.631,18.137,18.257,3045717,0
2003-03-05,18.209,18.465,17.931,18.09,2485972,0
2003-03-06,18.099,18.528,18.011,18.481,2639650,0
2003-03-07,18.408,18.624,18.027,18.202,2832055,0
2003-03-10,18.011,18.257,17.766,17.779,2447993,0
2003-03-11,17.757,18.09,16.937,17.12,3464240,0
2003-03-12,16.858,17.025,16.43,16.778,4347434,0
2003-03-13,17.296,17.327,16.762,17.058,2823503,0
2003-03-14,17.064,17.064,16.5,16.723,3637280,0
2003-03-17,16.723,17.161,16.461,16.882,4087741,0
2003-03-18,16.882,17.255,16.309,17.255,5534080,0
2003-03-19,17.414,17.462,16.635,16.707,4024739,0
2003-03-20,16.707,17.382,16.507,17.193,3588989,0
2003-03-21,17.201,17.201,16.5,16.588,3434183,0
2003-03-24,16.58,16.882,16.054,16.102,2483457,0
2003-03-25,16.287,16.461,16.079,16.111,3001703,0
2003-03-26,16.117,16.183,15.8,15.904,2939704,0
2003-03-27,15.826,16.373,15.826,16.134,3134755,0
2003-03-28,16.102,16.54,16.047,16.43,2768675,0
2003-03-31,15.856,16.43,15.856,16.261,2813946,0
2003-04-01,16.3,16.667,16.125,16.533,2470251,0
2003-04-02,16.533,16.533,16.063,16.364,2879465,0
2003-04-03,16.158,16.357,15.609,15.8,3616531,0
2003-04-04,15.8,16.174,15.443,15.625,2887642,0
2003-04-07,15.625,15.753,15.316,15.362,4854738,0
2003-04-08,15.403,15.45,15.028,15.109,3280129,0
2003-04-09,15.291,15.649,15.116,15.649,4591651,0
2003-04-10,15.975,16.404,15.792,16.389,5533829,0
2003-04-11,16.389,16.461,15.952,16.334,3665576,0
2003-04-14,16.395,16.477,15.975,16.142,1966595,0
2003-04-15,16.142,16.214,15.8,15.826,2674861,0
2003-04-16,15.826,15.921,15.538,15.546,2778106,0
2003-04-17,15.49,16.095,15.403,15.929,3332318,0
2003-04-21,16.047,16.309,15.904,16.3,1643775,0
2003-04-22,16.3,16.564,16.071,16.334,2553253,0
2003-04-23,16.421,16.753,15.912,16.016,4281036,0
2003-04-24,16.102,16.206,15.84,16.007,2804138,0
2003-04-25,16.007,16.079,15.872,15.88,1447340,0
2003-04-28,15.784,16.095,15.633,15.826,2279477,0
2003-04-29,15.587,15.833,15.324,15.346,4004242,0
2003-04-30,15.386,15.578,15.062,15.149,5502765,0
2003-05-01,15.268,15.268,14.632,14.98,6513854,0
2003-05-02,14.829,15.219,14.829,15.076,5371349,0
2003-05-05,15.149,15.354,15.14,15.188,5370594,0
2003-05-06,15.188,15.283,14.95,15.1,5130903,0
2003-05-07,15.092,15.84,14.924,15.689,8262512,0
2003-05-08,15.689,16.134,15.49,15.792,7571600,0
2003-05-09,15.864,16.174,15.618,16.079,4003613,0
2003-05-12,16.183,16.342,15.904,16.007,3697392,0
2003-05-13,16.007,17.175,15.929,17.098,9449534,0
2003-05-14,16.921,17.869,16.921,17.661,7415787,0
2003-05-15,17.653,17.836,17.422,17.574,5771132,0
2003-05-16,17.582,18.137,17.454,18.09,6151296,0
2003-05-19,17.94,18.018,17.598,17.653,5203086,0
2003-05-20,17.533,17.605,17.168,17.398,5206355,0
2003-05-21,17.407,18.567,17.35,18.44,6558499,0
2003-05-22,18.774,18.997,18.488,18.631,6757447,0
2003-05-23,18.631,18.965,18.13,18.806,4267955,0
2003-05-27,18.567,19.163,18.567,18.87,3780393,0
2003-05-28,18.727,18.886,18.249,18.29,6173178,0
2003-05-29,18.417,18.417,17.861,18.153,6882450,0
2003-05-30,18.153,18.924,18.13,18.583,6257060,0
2003-06-02,18.583,19.029,18.511,18.695,3867041,0
2003-06-03,18.695,18.886,18.226,18.766,3368538,0
2003-06-04,18.782,19.21,18.488,19.045,4602344,0
2003-06-05,19.005,19.085,18.766,19.061,3022580,0
2003-06-06,19.243,19.45,18.847,18.87,4741431,0
2003-06-09,18.727,19.053,18.528,18.933,2670709,0
2003-06-10,18.933,19.187,18.799,19.068,2984853,0
2003-06-11,19.02,20.333,18.909,20.278,5498112,0
2003-06-12,20.278,20.595,19.498,19.681,5839419,0
2003-06-13,19.681,19.689,18.734,18.982,4752120,0
2003-06-16,18.686,18.838,18.17,18.377,6631440,0
2003-06-17,18.338,18.646,17.255,17.852,4914724,0
2003-06-18,17.438,18.194,17.438,18.003,5277284,0
2003-06-19,17.979,18.448,17.882,18.153,4291220,0
2003-06-20,18.209,18.408,17.836,17.899,3549376,0
2003-06-23,17.899,18.075,17.574,17.94,3490901,0
2003-06-24,17.813,18.209,17.701,17.701,2862364,0
2003-06-25,17.598,18.274,17.598,17.653,3980848,0
2003-06-26,17.732,17.955,17.233,17.359,4912587,0
2003-06-27,17.414,17.653,17.296,17.43,2984349,0
2003-06-30,17.518,17.828,17.336,17.47,3758511,0
2003-07-01,17.47,17.47,16.955,17.136,3131483,0
2003-07-02,17.136,17.382,17.041,17.112,3628603,0
2003-07-03,17.112,17.574,16.898,17.318,2613742,0
2003-07-07,17.098,17.24,16.842,17.016,3907534,0
2003-07-08,17.016,17.39,16.898,17.255,3720280,0
2003-07-09,17.136,17.813,17.136,17.51,3500206,0
2003-07-10,17.533,17.557,16.858,16.858,4887561,0
2003-07-11,16.882,17.008,16.564,16.699,4304801,0
2003-07-14,16.817,16.817,16.381,16.421,2996925,0
2003-07-15,16.342,16.453,15.991,16.183,7122145,0
2003-07-16,16.183,16.261,15.784,15.904,6240206,0
2003-07-17,14.782,15.936,14.782,15.593,11530188,0
2003-07-18,14.711,16.142,14.711,16.063,5619971,0
2003-07-21,16.063,16.221,15.641,15.657,4409809,0
2003-07-22,15.657,15.864,15.308,15.505,4330204,0
2003-07-23,15.505,15.705,14.989,15.228,4420625,0
2003-07-24,15.171,15.418,14.91,14.924,6376528,0
2003-07-25,14.965,15.809,14.91,15.109,5227357,0
2003-07-28,15.092,15.371,14.87,15.371,5530182,0
2003-07-29,15.386,15.705,14.918,15.005,5201452,0
2003-07-30,14.75,15.259,14.75,15.197,7851787,0
2003-07-31,15.197,15.983,15.045,15.562,6305347,0
2003-08-01,15.426,15.609,15.171,15.514,4261794,0
2003-08-04,15.362,15.49,14.918,15.188,3707578,0
2003-08-05,15.18,15.283,14.87,14.877,3612378,0
2003-08-06,14.95,15.308,14.727,15.275,4810849,0
2003-08-07,15.275,15.904,15.092,15.88,5513079,0
2003-08-08,15.904,15.936,15.529,15.784,3213731,0
2003-08-11,15.705,16.117,15.6,16.007,3195747,0
2003-08-12,16,16.125,15.633,15.929,2454533,0
2003-08-13,15.943,16.111,15.826,15.969,2724157,0
2003-08-14,15.943,16.134,15.538,15.826,3969280,0
2003-08-15,15.969,15.969,15.689,15.904,1566810,0
2003-08-18,15.983,16.117,15.864,15.929,2577525,0
2003-08-19,15.929,16.063,15.809,15.983,1632078,0
2003-08-20,15.983,16.492,15.633,16.3,3971544,0
2003-08-21,16.404,16.525,16.221,16.461,3518189,0
2003-08-22,16.533,16.533,16.047,16.079,1768148,0
2003-08-25,16.03,16.245,15.912,16.166,2315070,0
2003-08-26,16.166,16.278,15.929,16.221,2117377,0
2003-08-27,16.142,16.628,16.142,16.254,2521560,0
2003-08-28,16.269,17.008,16.142,16.955,3636400,0
2003-08-29,16.858,17.001,16.604,16.794,2516783,0
2003-09-02,16.794,16.817,16.395,16.667,2734970,0
2003-09-03,16.667,16.865,16.62,16.753,2797474,0
2003-09-04,16.699,16.738,16.317,16.533,2560548,0
2003-09-05,16.699,16.753,16.437,16.738,2883741,0
2003-09-08,16.738,16.961,16.738,16.858,2402972,0
2003-09-09,16.858,16.858,16.389,16.389,2057013,0
2003-09-10,16.395,16.484,16.111,16.166,3907030,0
2003-09-11,16.269,16.364,16.016,16.102,3351560,0
2003-09-12,16.102,16.221,15.762,16.221,3826925,0
2003-09-15,16.342,16.461,15.896,15.943,1940313,0
2003-09-16,15.983,16.054,15.736,15.826,2284381,0
2003-09-17,15.705,15.722,15.212,15.268,7067060,0
2003-09-18,15.268,15.689,15.109,15.609,6745374,0
2003-09-19,15.609,15.609,15.301,15.418,6716701,0
2003-09-22,15.411,15.538,15.188,15.252,5048530,0
2003-09-23,15.188,15.283,15.068,15.109,4565496,0
2003-09-24,15.426,16.047,14.861,15.952,9753995,0
2003-09-25,15.983,16.142,15.689,15.714,4831097,0
2003-09-26,15.744,15.864,15.553,15.657,2951400,0
2003-09-29,15.562,15.722,15.346,15.666,4000466,0
2003-09-30,15.666,16.492,15.666,15.904,6916280,0
2003-10-01,16.102,16.292,15.904,16.245,5063369,0
2003-10-02,16.245,16.357,16.095,16.3,3023079,0
2003-10-03,16.381,16.723,16.19,16.611,3807430,0
2003-10-06,16.611,16.723,16.389,16.461,2349524,0
2003-10-07,16.461,16.54,16.142,16.389,2129073,0
2003-10-08,16.309,16.54,16.071,16.102,3761656,0
2003-10-09,16.111,16.221,15.929,16.102,3335464,0
2003-10-10,16.102,16.206,15.959,16.016,2396431,0
2003-10-13,15.826,16.016,15.792,15.84,2547595,0
2003-10-14,15.505,15.975,15.505,15.887,4853479,0
2003-10-15,15.826,15.887,15.379,15.379,5428567,0
2003-10-16,15.386,15.84,15.316,15.411,4013421,0
2003-10-17,15.268,15.411,15.252,15.291,4470801,0
2003-10-20,15.291,15.346,14.996,15.149,3882631,0
2003-10-21,15.212,15.696,15.205,15.538,4338879,0
2003-10-22,15.538,15.777,15.443,15.514,3290943,0
2003-10-23,15.514,15.514,15.275,15.474,3232093,0
2003-10-24,15.346,15.49,15.275,15.45,3036162,0
2003-10-27,15.331,15.587,15.171,15.243,2446483,0
2003-10-28,15.243,15.625,14.95,15.625,4164457,0
2003-10-29,15.467,15.666,15.028,15.045,7343224,0
2003-10-30,15.149,15.157,14.829,14.924,5449319,0
2003-10-31,14.996,15.339,14.933,15.259,5481636,0
2003-11-03,15.268,15.331,14.933,15.02,3810082,0
2003-11-04,15.02,15.308,14.705,15.243,3322299,0
2003-11-05,15.268,15.467,15.197,15.434,2399701,0
2003-11-06,15.474,15.609,15.268,15.481,3260262,0
2003-11-07,15.474,15.666,15.403,15.625,1975774,0
2003-11-10,15.618,15.696,15.197,15.243,2282247,0
2003-11-11,15.308,15.418,15.092,15.197,1867122,0
2003-11-12,15.197,15.252,15.068,15.1,2951903,0
2003-11-13,15.188,15.362,15.14,15.339,3487881,0
2003-11-14,15.308,15.6,15.219,15.474,3772721,0
2003-11-17,15.474,15.474,15.076,15.188,2924737,0
2003-11-18,15.197,15.228,15.045,15.109,3283903,0
2003-11-19,15.124,15.236,15.068,15.171,3688462,0
2003-11-20,15.171,15.371,15.092,15.109,3309431,0
2003-11-21,15.188,15.188,14.87,14.901,4765828,0
2003-11-24,14.989,15.014,14.75,14.829,3154999,0
2003-11-25,14.829,15.228,14.829,15.205,4646862,0
2003-11-26,15.205,15.505,15.164,15.443,2698879,0
2003-11-28,15.426,15.467,15.346,15.411,982419,0
2003-12-01,15.418,15.833,15.308,15.777,4925791,0
2003-12-02,15.833,15.959,15.777,15.904,5363175,0
2003-12-03,15.864,15.896,15.625,15.768,3001074,0
2003-12-04,15.768,16.62,15.705,16.597,6448084,0
2003-12-05,16.597,17.336,16.507,17.296,9504743,0
2003-12-08,17.136,17.67,17.128,17.653,5271875,0
2003-12-09,17.653,17.693,17.382,17.502,4682324,0
2003-12-10,17.39,17.899,17.39,17.852,4635670,0
2003-12-11,17.852,17.852,17.533,17.718,3975191,0
2003-12-12,17.891,18.417,17.718,18.353,4853984,0
2003-12-15,18.09,18.265,17.741,17.828,4150624,0
2003-12-16,17.931,18.329,17.882,18.322,5076576,0
2003-12-17,18.209,18.465,18.018,18.448,5651785,0
2003-12-18,18.488,19.402,18.488,19.29,7617501,0
2003-12-19,19.402,19.402,18.924,19.228,6199462,0
2003-12-22,19.219,19.64,19.171,19.528,4162822,0
2003-12-23,19.482,19.49,19.085,19.133,4653400,0
2003-12-24,19.204,19.521,19.14,19.442,878541,0
2003-12-26,19.442,19.64,19.307,19.528,922556,0
2003-12-29,19.515,19.689,19.314,19.474,2217605,0
2003-12-30,19.433,19.761,19.354,19.385,2825391,0
2003-12-31,19.385,19.562,18.815,19.093,3656016,0
2004-01-02,19.085,19.187,18.909,19.037,3124819,0
2004-01-05,18.408,19.379,18.37,19.354,4381387,0
2004-01-06,19.354,19.442,18.924,19.116,5627643,0
2004-01-07,19.116,19.14,18.917,19.045,3809442,0
2004-01-08,19.005,19.872,18.965,19.602,4685721,0
2004-01-09,19.602,21.51,19.521,20.762,10803186,0
2004-01-12,20.762,21.103,20.452,20.674,5932855,0
2004-01-13,20.516,20.762,20.095,20.206,4182818,0
2004-01-14,20.278,20.278,19.554,19.649,6354396,0
2004-01-15,19.801,19.958,19.195,19.228,5616200,0
2004-01-16,19.482,20.317,19.442,20.206,5751892,0
2004-01-20,20.674,21.279,20.595,21.08,5931850,0
2004-01-21,21.089,21.455,20.913,21.032,6498008,0
2004-01-22,20.682,21.311,20.238,20.317,5893870,0
2004-01-23,20.516,21.51,20.477,21.247,7381077,0
2004-01-26,21.247,21.963,21.111,21.818,6017112,0
2004-01-27,21.986,22.376,21.43,21.565,6562270,0
2004-01-28,21.565,22.249,21.311,21.772,5547661,0
2004-01-29,21.868,21.986,21.407,21.628,4805439,0
2004-01-30,21.51,21.748,21.303,21.422,6466822,0
2004-02-02,21.351,21.868,21.286,21.765,4826191,0
2004-02-03,21.868,22.249,21.51,21.757,4848197,0
2004-02-04,21.675,21.788,21.303,21.55,4338127,0
2004-02-05,21.55,21.948,20.898,21.008,6455379,0
2004-02-06,20.874,21.701,20.874,21.144,3677524,0
2004-02-09,21.55,21.836,21.51,21.708,4327940,0
2004-02-10,21.827,22.663,21.732,22.576,8592247,0
2004-02-11,22.639,23.259,22.456,23.06,8200012,0
2004-02-12,23.06,23.14,22.9,23.051,4610768,0
2004-02-13,22.9,23.051,22.599,23.004,3631872,0
2004-02-17,23.259,23.855,23.251,23.84,5126877,0
2004-02-18,23.84,23.903,23.473,23.53,6483294,0
2004-02-19,23.697,23.752,23.228,23.3,3420600,0
2004-02-20,23.649,23.728,23.068,23.115,4978357,0
2004-02-23,23.124,23.133,22.766,22.838,3780267,0
2004-02-24,22.909,23.228,22.727,23.029,4133014,0
2004-02-25,23.043,23.3,22.878,23.203,4122705,0
2004-02-26,23.06,23.538,22.981,23.411,5866076,0
2004-02-27,23.038,23.8,23.038,23.443,5920532,0
2004-03-01,23.538,23.863,23.498,23.823,5183216,0
2004-03-02,23.855,24.96,23.855,24.769,9139419,0
2004-03-03,24.723,24.723,24.261,24.603,3161664,0
2004-03-04,24.54,25.28,24.508,25.048,4750235,0
2004-03-05,24.922,25.398,24.42,24.468,4962261,0
2004-03-08,24.54,24.936,24.158,24.309,3633884,0
2004-03-09,24.253,24.563,23.68,23.967,3987513,0
2004-03-10,23.855,23.855,22.472,22.685,6695825,0
2004-03-11,22.685,22.981,22.003,22.098,5583880,0
2004-03-12,22.376,22.996,22.344,22.805,2788417,0
2004-03-15,23.339,23.624,23.085,23.402,4573166,0
2004-03-16,23.402,23.443,22.852,23.076,3300755,0
2004-03-17,23.1,23.567,23.051,23.515,4105349,0
2004-03-18,23.64,23.776,23.228,23.68,3303017,0
2004-03-19,23.553,23.768,23.124,23.156,2281869,0
2004-03-22,22.965,23.012,22.519,22.727,2553755,0
2004-03-23,22.775,23.02,21.675,22.011,3680668,0
2004-03-24,21.908,22.258,21.343,21.51,5533198,0
2004-03-25,22.066,22.28,21.757,22.21,4103086,0
2004-03-26,22.21,22.639,22.066,22.384,3595277,0
2004-03-29,22.408,22.456,21.908,22.051,3153998,0
2004-03-30,22.106,22.663,22.066,22.401,3671612,0
2004-03-31,22.504,22.656,21.948,22.177,5000365,0
2004-04-01,22.28,22.297,21.025,21.383,8008984,0
2004-04-02,21.47,21.637,21.191,21.614,5406311,0
2004-04-05,21.614,21.772,21.478,21.667,3017674,0
2004-04-06,21.986,21.986,21.614,21.701,2839725,0
2004-04-07,21.667,22.185,21.438,21.818,3703930,0
2004-04-08,22.106,22.154,21.883,22.146,2328020,0
2004-04-12,22.098,22.447,22.098,22.376,4575557,0
2004-04-13,22.408,22.519,21.55,21.701,3024717,0
2004-04-14,21.51,21.653,21.191,21.494,3428273,0
2004-04-15,21.51,21.948,21.51,21.9,2042175,0
2004-04-16,21.9,22.115,21.723,22.051,2379580,0
2004-04-19,22.066,22.335,21.868,21.986,2522441,0
2004-04-20,21.995,22.035,21.168,21.24,2069212,0
2004-04-21,21.111,21.264,20.793,21.096,4041340,0
2004-04-22,21.111,22.177,21.072,22.098,3654511,0
2004-04-23,22.146,22.162,21.693,21.732,2505085,0
2004-04-26,21.948,22.21,21.852,21.876,2512882,0
2004-04-27,22.423,23.276,22.423,23.156,6658978,0
2004-04-28,23.1,23.187,22.719,22.846,3180027,0
2004-04-29,22.766,22.9,21.527,21.852,5191643,0
2004-04-30,22.066,22.416,21.47,22.082,3725311,0
2004-05-03,22.305,22.823,22.138,22.751,3332065,0
2004-05-04,22.823,23.06,22.488,22.846,5097198,0
2004-05-05,22.066,22.265,21.39,22.17,7208287,0
2004-05-06,21.986,22.305,21.461,21.628,3496057,0
2004-05-07,21.55,21.748,20.754,20.85,2815580,0
2004-05-10,20.587,20.883,19.919,20.34,5326832,0
2004-05-11,20.46,20.858,20.34,20.531,3503473,0
2004-05-12,20.435,20.978,20.333,20.555,3778757,0
2004-05-13,20.5,20.81,20.477,20.636,2110838,0
2004-05-14,20.715,21.151,20.374,20.754,2130580,0
2004-05-17,20.595,21.375,20.564,21.089,3610243,0
2004-05-18,21.089,21.168,20.358,20.715,3832582,0
2004-05-19,20.874,21.128,20.396,20.858,3882757,0
2004-05-20,20.842,21.183,20.787,20.802,3263404,0
2004-05-21,20.81,20.913,20.301,20.452,2590727,0
2004-05-24,20.452,21.804,20.309,21.532,4412324,0
2004-05-25,21.541,22.011,21.327,21.827,2877832,0
2004-05-26,21.788,22.019,21.255,21.43,2331290,0
2004-05-27,21.43,21.43,20.564,20.787,3457699,0
2004-05-28,20.715,21.264,20.65,21.255,2234581,0
2004-06-01,21.494,21.621,21.032,21.207,3151983,0
2004-06-02,21.343,21.366,20.682,20.81,3586977,0
2004-06-03,20.754,21.144,20.524,20.603,2901222,0
2004-06-04,20.477,20.595,20.07,20.254,3712231,0
2004-06-07,20.262,20.674,19.474,20.666,2555895,0
2004-06-08,20.698,21.017,20.674,20.787,3206688,0
2004-06-09,20.754,20.754,20.039,20.34,4918748,0
2004-06-10,20.595,20.842,20.396,20.754,2152086,0
2004-06-14,20.754,20.865,20.435,20.636,1902079,0
2004-06-15,20.858,21.351,20.793,21.223,2749937,0
2004-06-16,21.55,21.852,21.446,21.757,3069611,0
2004-06-17,21.868,22.194,21.757,22.13,3505360,0
2004-06-18,22.13,22.162,21.811,22.082,2327267,0
2004-06-21,22.089,22.177,21.684,21.788,1665405,0
2004-06-22,21.788,22.185,21.748,22.066,2266023,0
2004-06-23,22.124,22.551,21.995,22.488,3766685,0
2004-06-24,22.504,22.639,22.249,22.265,2159128,0
2004-06-25,22.273,22.464,22.011,22.154,1569576,0
2004-06-28,22.162,22.201,21.765,21.86,2008095,0
2004-06-29,21.908,22.335,21.827,22.327,1969361,0
2004-06-30,22.327,23.076,22.265,23.012,3118656,0
2004-07-01,22.861,23.195,22.846,23.012,2643418,0
2004-07-02,22.981,23.306,22.71,23.06,1636733,0
2004-07-06,23.173,23.259,22.67,22.814,2309283,0
2004-07-07,22.632,22.735,22.305,22.648,2740881,0
2004-07-08,22.528,22.623,22.13,22.361,2812816,0
2004-07-09,22.344,23.124,22.226,23.092,2531873,0
2004-07-12,23.012,23.012,22.447,22.743,1620260,0
2004-07-13,22.703,22.783,22.297,22.56,1252795,0
2004-07-14,22.423,23.14,22.423,23.038,2528352,0
2004-07-15,23.038,23.998,22.823,23.903,4789973,0
2004-07-16,24.213,24.213,23.672,23.872,3238630,0
2004-07-19,23.847,23.983,23.515,23.719,2166044,0
2004-07-20,23.752,23.752,23.195,23.482,2593369,0
2004-07-21,23.657,24.092,22.791,22.823,4188350,0
2004-07-22,22.83,23.012,22.472,22.846,3309683,0
2004-07-23,22.766,22.87,22.369,22.464,1797828,0
2004-07-26,22.528,22.814,21.684,21.995,2690202,0
2004-07-27,21.47,22.48,21.232,22.21,3939979,0
2004-07-28,22.265,22.488,22.106,22.201,2737236,0
2004-07-29,22.232,22.735,21.541,22.56,4132640,0
2004-07-30,22.639,22.783,22.327,22.583,2407498,0
2004-08-02,22.59,22.656,21.891,22.177,3451788,0
2004-08-03,22.384,22.656,22.305,22.447,4444015,0
2004-08-04,22.447,22.456,21.541,21.581,4269087,0
2004-08-05,21.628,21.748,21.159,21.191,4452943,0
2004-08-06,21.103,21.223,20.627,20.842,3600308,0
2004-08-09,20.913,21.366,20.818,21.232,2102788,0
2004-08-10,21.199,21.51,20.986,21.207,2637635,0
2004-08-11,21.168,21.628,21.103,21.51,4167473,0
2004-08-12,21.519,21.732,20.929,20.953,2724157,0
2004-08-13,21.032,21.653,21.032,21.573,2802501,0
2004-08-16,21.573,21.827,21.39,21.757,2169442,0
2004-08-17,21.757,21.757,21.111,21.286,3929417,0
2004-08-18,21.43,21.986,21.414,21.914,4403519,0
2004-08-19,22.089,22.599,22.027,22.401,4797892,0
2004-08-20,22.956,23.633,22.956,23.156,6960922,0
2004-08-23,23.259,23.3,22.852,22.932,3656270,0
2004-08-24,22.965,23.06,22.431,23.012,3409662,0
2004-08-25,23.029,23.259,22.932,23.14,3431413,0
2004-08-26,23.14,23.736,22.861,23.624,3865907,0
2004-08-27,23.633,23.776,23.538,23.688,2873681,0
2004-08-30,23.776,24.069,23.354,23.711,3381615,0
2004-08-31,23.974,24.468,23.974,24.412,4390691,0
2004-09-01,24.492,25.247,24.405,24.857,6295037,0
2004-09-02,25.127,25.414,24.834,25.319,5515464,0
2004-09-03,25.16,25.637,24.985,25.508,3422487,0
2004-09-07,25.517,25.526,25.065,25.312,3644824,0
2004-09-08,25.287,25.58,24.882,25.351,3954064,0
2004-09-09,25.326,26.051,25.169,25.932,4800662,0
2004-09-10,25.932,26.043,25.494,25.652,3435943,0
2004-09-13,25.885,26.034,25.612,25.836,3891937,0
2004-09-14,26.44,26.44,25.908,25.962,5434858,0
2004-09-15,25.923,26.647,25.78,26.122,5138447,0
2004-09-16,26.201,26.702,26.129,26.519,4518462,0
2004-09-17,27.036,27.196,26.781,26.877,8523081,0
2004-09-20,26.996,27.116,26.496,26.535,6446827,0
2004-09-21,26.679,26.926,26.361,26.814,5904185,0
2004-09-22,26.814,27.036,26.568,26.687,5130147,0
2004-09-23,26.606,26.805,26.266,26.623,4595929,0
2004-09-24,26.758,27.33,26.758,27.276,6963563,0
2004-09-27,27.641,27.974,27.577,27.903,7114976,0
2004-09-28,28.109,28.818,27.99,28.777,7649067,0
2004-09-29,28.588,28.706,27.751,28.159,5118199,0
2004-09-30,28.427,28.595,28.172,28.451,3515296,0
2004-10-01,28.468,29.389,28.245,29.032,4933209,0
2004-10-04,29.032,29.199,28.388,28.762,3861635,0
2004-10-05,28.945,29.382,28.379,28.46,4940127,0
2004-10-06,28.579,29.175,28.54,29.024,5690269,0
2004-10-07,29.024,29.486,28.888,29.222,5473465,0
2004-10-08,29.105,29.605,28.85,29.072,3355082,0
2004-10-11,29.135,29.166,28.125,28.363,4055926,0
2004-10-12,28.363,28.754,28.055,28.189,5036708,0
2004-10-13,27.91,27.919,27.276,27.673,5948074,0
2004-10-14,27.816,28.189,27.647,27.919,5590543,0
2004-10-15,28.229,28.229,27.608,27.872,2526216,0
2004-10-18,27.872,28.029,27.036,27.283,3773851,0
2004-10-19,26.836,27.546,26.797,27.108,5335256,0
2004-10-20,27.196,28.809,27.187,28.784,6620245,0
2004-10-21,28.983,29.413,28.674,29.222,4191620,0
2004-10-22,29.222,29.573,28.833,29.024,3036535,0
2004-10-25,29.04,29.199,28.245,28.588,3499199,0
2004-10-26,28.625,29.072,28.54,28.85,3479580,0
2004-10-27,29.382,29.693,27.712,28.363,6761347,0
2004-10-28,28.189,28.397,27.315,27.625,6154064,0
2004-10-29,27.625,28.063,27.276,28.029,4135406,0
2004-11-01,28.253,28.595,27.466,27.49,3632880,0
2004-11-02,27.49,27.744,27.043,27.148,4668995,0
2004-11-03,27.673,28.618,27.443,28.531,6397528,0
2004-11-04,28.531,28.736,27.872,27.967,4570401,0
2004-11-05,28.069,28.427,27.553,27.84,4951697,0
2004-11-08,27.84,28.022,27.276,27.386,4694020,0
2004-11-09,27.394,27.99,27.091,27.697,4556441,0
2004-11-10,27.705,29.214,27.586,28.992,4793368,0
2004-11-11,28.922,28.937,28.316,28.625,5140460,0
2004-11-12,28.625,29.517,28.451,29.478,4244941,0
2004-11-15,29.478,29.565,27.951,28.547,6546050,0
2004-11-16,28.625,29.08,28.625,28.873,3638034,0
2004-11-17,28.784,29.31,28.579,29.31,3954314,0
2004-11-18,29.405,30.892,29.214,30.845,6898043,0
2004-11-19,31.051,31.839,30.958,31.783,6867863,0
2004-11-22,31.736,31.799,31.178,31.633,4809088,0
2004-11-23,31.53,32.26,31.458,31.767,5399646,0
2004-11-24,31.767,32.499,31.195,32.458,3270196,0
2004-11-26,32.538,32.881,32.483,32.699,1356420,0
2004-11-29,32.881,32.881,31.934,32.349,3175250,0
2004-11-30,32.411,32.626,31.847,32.021,2775844,0
2004-12-01,32.03,32.078,30.814,31.138,5355002,0
2004-12-02,30.615,30.829,29.446,29.962,7118119,0
2004-12-03,29.898,30.805,29.755,30.607,6035098,0
2004-12-06,30.805,31.058,30.297,30.838,3143179,0
2004-12-07,30.773,30.892,29.97,30.082,3953813,0
2004-12-08,29.82,30.447,29.389,29.852,4136285,0
2004-12-09,30.146,30.773,30.017,30.495,3606595,0
2004-12-10,31.488,31.488,30.305,30.503,4115286,0
2004-12-13,30.663,31.322,30.646,31.171,2563816,0
2004-12-14,31.37,31.847,31.363,31.72,3493289,0
2004-12-15,31.79,32.221,31.409,32.021,3011888,0
2004-12-16,31.959,32.395,31.943,32.229,4232489,0
2004-12-17,32.246,32.682,32.182,32.619,4060955,0
2004-12-20,32.619,33.04,32.546,32.69,2803260,0
2004-12-21,33.358,34.336,33.278,34.186,5728627,0
2004-12-22,34.233,34.391,33.215,33.334,6192795,0
2004-12-23,33.341,33.803,33.215,33.587,2187423,0
2004-12-27,33.557,33.566,32.825,32.881,2568343,0
2004-12-28,32.92,33.493,32.92,33.278,1989983,0
2004-12-29,33.518,34.034,33.215,33.914,2044688,0
2004-12-30,33.875,33.875,33.493,33.66,1729792,0
2004-12-31,33.66,34.034,33.526,33.708,1880827,0
2005-01-03,33.399,33.399,31.807,31.902,6251778,0
2005-01-04,31.966,32.427,31.799,31.807,4451559,0
2005-01-05,31.807,32.165,31.64,31.648,4114028,0
2005-01-06,31.728,33.088,31.687,32.802,7614358,0
2005-01-07,32.802,32.802,31.767,31.983,5251504,0
2005-01-10,32.363,32.634,31.999,32.126,5129894,0
2005-01-11,32.149,32.403,31.871,32.246,2340470,0
2005-01-12,32.246,33.478,32.246,33.462,5157309,0
2005-01-13,33.636,34.153,33.574,33.953,5026648,0
2005-01-14,33.995,34.312,33.66,34.281,3003966,0
2005-01-18,34.551,35.345,34.153,34.542,4872220,0
2005-01-19,34.551,35.091,34.431,34.63,3555160,0
2005-01-20,34.113,34.885,33.978,34.376,4247078,0
2005-01-21,34.791,34.987,34.391,34.408,3995567,0
2005-01-24,34.791,35.337,34.431,34.462,5906824,0
2005-01-25,34.63,35.083,34.192,34.663,4181309,0
2005-01-26,34.71,34.916,34.192,34.838,4721560,0
2005-01-27,34.868,35.449,34.759,35.33,5595701,0
2005-01-28,35.187,35.187,34.511,34.6,2893804,0
2005-01-31,33.684,35.075,33.548,34.987,7250544,0
2005-02-01,34.026,35.465,34.026,34.909,4312094,0
2005-02-02,34.909,35.584,34.766,35.386,4767841,0
2005-02-03,35.394,35.584,34.791,35.489,4746963,0
2005-02-04,35.664,35.902,35.403,35.783,4353344,0
2005-02-07,35.664,35.941,34.892,35.131,3275226,0
2005-02-08,35.052,35.656,34.766,35.424,2531873,0
2005-02-09,35.424,35.879,35.028,35.33,3546360,0
2005-02-10,35.664,36.578,35.283,36.578,4557823,0
2005-02-11,36.618,37.389,36.586,37.334,4699931,0
2005-02-14,37.341,37.636,36.515,36.809,4184578,0
2005-02-15,36.658,37.207,36.379,36.674,4266946,0
2005-02-16,37.255,38.756,37.119,38.527,9729598,0
2005-02-17,38.709,39.281,37.58,37.748,6099108,0
2005-02-18,37.93,38.725,37.827,38.527,6099483,0
2005-02-22,39.044,39.196,37.571,37.571,6581512,0
2005-02-23,38.009,38.566,37.82,38.185,4023354,0
2005-02-24,38.605,38.86,37.756,38.765,4250476,0
2005-02-25,38.844,39.362,38.487,39.003,5438379,0
2005-02-28,39.362,39.696,38.002,38.55,5768615,0
2005-03-01,38.558,38.773,36.855,37.373,6228889,0
2005-03-02,36.976,38.288,36.897,37.977,6500649,0
2005-03-03,38.725,38.86,38.009,38.407,4989173,0
2005-03-04,38.765,39.377,38.605,39.21,6032707,0
2005-03-07,39.251,39.64,38.694,39.56,6820703,0
2005-03-08,39.601,40.045,39.416,39.76,6317422,0
2005-03-09,40.078,40.467,38.765,38.933,6941932,0
2005-03-10,38.747,38.765,37.811,37.827,8165679,0
2005-03-11,37.834,39.124,37.715,38.51,5799176,0
2005-03-14,38.169,38.797,37.414,38.661,4248336,0
2005-03-15,38.701,39.441,37.961,38.136,5076322,0
2005-03-16,38.136,38.694,37.571,38.248,4693517,0
2005-03-17,38.885,39.377,38.613,39.226,5702467,0
2005-03-18,39.281,39.506,38.988,39.29,4130251,0
2005-03-21,39.29,39.689,38.544,38.949,2738493,0
2005-03-22,39.003,40.833,39.003,39.918,7413398,0
2005-03-23,39.926,39.926,38.121,38.448,6383068,0
2005-03-24,38.645,39.099,38.288,38.519,3806926,0
2005-03-28,38.725,39.242,38.407,39.044,3825414,0
2005-03-29,39.044,39.353,37.93,37.961,3916337,0
2005-03-30,38.281,38.963,37.231,38.852,7589836,0
2005-03-31,39.76,41.326,39.458,40.92,8867907,0
2005-04-01,41.19,42.509,40.793,42.329,9009008,0
2005-04-04,42.534,43.154,41.343,42.185,7146038,0
2005-04-05,41.985,42.582,41.167,41.692,5052176,0
2005-04-06,41.692,43.265,41.548,43.043,5574071,0
2005-04-07,43.456,43.655,41.692,42.24,6144004,0
2005-04-08,42.248,42.701,41.294,41.398,4791228,0
2005-04-11,41.398,42.106,40.601,41.827,5239808,0
2005-04-12,41.818,41.906,40.436,40.855,5156556,0
2005-04-13,40.594,41.343,39.433,39.519,6884839,0
2005-04-14,39.64,39.727,38.574,38.805,8974048,0
2005-04-15,38.814,39.226,37.604,37.731,5747362,0
2005-04-18,37.731,38.63,36.976,38.129,5521002,0
2005-04-19,38.328,39.242,38.288,38.805,4375476,0
2005-04-20,38.963,40.156,38.455,38.747,7505199,0
2005-04-21,38.805,39.958,38.455,39.864,4595176,0
2005-04-22,39.997,40.744,39.385,40.117,4700433,0
2005-04-25,40.634,40.872,40.235,40.38,3684691,0
2005-04-26,40.332,40.76,39.393,39.393,4332092,0
2005-04-27,39.393,39.393,37.915,37.971,6345844,0
2005-04-28,37.373,37.906,36.897,37.183,6164753,0
2005-04-29,37.971,38.074,36.507,36.873,5102731,0
2005-05-02,36.595,38.264,36.491,38.264,5605257,0
2005-05-03,37.772,38.407,36.586,36.651,5469189,0
2005-05-04,36.897,37.653,35.919,37.452,6459652,0
2005-05-05,37.549,38.088,37.057,37.748,5312745,0
2005-05-06,38.088,38.407,37.668,37.811,4293735,0
2005-05-09,37.93,38.645,37.692,38.501,3941489,0
2005-05-10,38.645,38.765,37.699,37.756,4854738,0
2005-05-11,37.731,38.312,37.389,37.867,4367048,0
2005-05-12,37.763,37.763,35.591,35.799,7302479,0
2005-05-13,35.983,36.244,34.71,35.012,6640366,0
2005-05-16,35.012,35.345,34.319,35.107,6928478,0
2005-05-17,35.227,36.116,35.091,36.014,4077810,0
2005-05-18,36.181,36.46,35.148,35.432,5765974,0
2005-05-19,35.783,36.658,35.268,36.212,5795277,0
2005-05-20,36.3,36.952,36.148,36.269,4933840,0
2005-05-23,35.584,36.944,35.584,36.912,4119812,0
2005-05-24,37.255,37.915,37.255,37.851,5505658,0
2005-05-25,37.851,38.995,37.571,38.621,6282083,0
2005-05-26,38.765,38.972,38.407,38.805,4106858,0
2005-05-27,38.963,39.472,38.645,39.362,3088600,0
2005-05-31,39.204,39.696,38.645,39.607,3983994,0
2005-06-01,39.743,40.608,39.664,40.227,4484634,0
2005-06-02,40.276,40.729,39.877,40.681,3796617,0
2005-06-03,40.841,41.317,40.76,40.848,3638538,0
2005-06-06,41.031,41.351,40.793,41.207,3724932,0
2005-06-07,41.11,41.351,39.845,39.864,5117192,0
2005-06-08,39.799,41.167,39.68,40.428,6524418,0
2005-06-09,40.705,42.263,40.499,42.263,4715648,0
2005-06-10,42.115,42.837,41.652,42.335,4655540,0
2005-06-13,42.343,42.701,41.971,42.63,3206059,0
2005-06-14,42.734,43.617,42.463,43.505,5528925,0
2005-06-15,43.647,44.522,43.617,44.403,7342845,0
2005-06-16,44.476,45.135,44.339,45.135,4347562,0
2005-06-17,45.722,45.921,44.571,45.906,7089320,0
2005-06-20,45.906,46.12,45.015,45.247,4449424,0
2005-06-21,45.046,45.182,43.552,43.56,5223960,0
2005-06-22,43.973,44.41,43.092,44.41,7665918,0
2005-06-23,44.847,46.199,44.688,45.429,7754581,0
2005-06-24,45.882,46.271,44.967,45.23,4859267,0
2005-06-27,45.175,45.611,44.267,44.498,5570297,0
2005-06-28,44.49,44.498,42.726,43.099,7098500,0
2005-06-29,43.099,43.585,42.543,43.178,5879913,0
2005-06-30,42.9,43.885,42.756,42.916,4914345,0
2005-07-01,43.018,43.369,42.558,43.05,4598318,0
2005-07-05,43.696,45.055,43.536,44.967,5435737,0
2005-07-06,45.285,45.658,44.476,44.554,4852852,0
2005-07-07,43.774,44.697,43.146,44.498,5958637,0
2005-07-08,44.688,44.975,43.456,43.703,4731244,0
2005-07-11,43.617,44.571,43.217,44.571,4779281,0
2005-07-12,45.046,45.97,44.213,45.843,6312141,0
2005-07-13,45.834,45.85,44.761,44.8,4325803,0
2005-07-14,44.967,45.285,43.536,43.727,7413900,0
2005-07-15,44.093,44.316,43.265,43.512,4847822,0
2005-07-18,43.512,44.109,43.018,43.696,5675306,0
2005-07-19,44.029,45.325,43.497,45.285,6378667,0
2005-07-20,45.294,45.667,44.41,44.8,5677318,0
2005-07-21,44.984,45.285,43.601,43.989,6399040,0
2005-07-22,44.522,46.758,44.49,46.655,10242310,0
2005-07-25,46.12,46.901,45.382,46.335,7503440,0
2005-07-26,46.351,46.351,45.109,45.921,4367429,0
2005-07-27,46.12,46.12,44.562,45.629,6951113,0
2005-07-28,46.002,46.096,44.991,45.629,4095919,0
2005-07-29,45.786,46.002,44.856,44.871,3836102,0
2005-08-01,45.285,46.422,45.087,46.033,4963897,0
2005-08-02,46.916,48.459,46.916,47.431,11836662,0
2005-08-03,47.83,47.854,46.446,46.789,6247374,0
2005-08-04,47.313,47.998,46.955,47.378,6644138,0
2005-08-05,47.583,47.687,46.233,46.629,4293607,0
2005-08-08,47.154,47.425,46.758,46.924,3924008,0
2005-08-09,46.996,47.058,45.866,46.081,3367905,0
2005-08-10,46.732,46.916,46.064,46.718,5426809,0
2005-08-11,46.446,47.4,46.295,47.17,5313752,0
2005-08-12,47.671,47.678,46.216,46.415,4489915,0
2005-08-15,46.28,46.4,45.786,45.938,4019079,0
2005-08-16,45.954,46.478,44.84,44.856,4837007,0
2005-08-17,44.729,45.509,43.871,43.893,6725129,0
2005-08-18,43.655,44.49,43.576,43.966,7615490,0
2005-08-19,45.325,45.509,44.537,45.175,5857275,0
2005-08-22,45.373,45.596,44.674,45,5048908,0
2005-08-23,45.222,45.525,44.379,45.109,3661678,0
2005-08-24,45.404,46.422,45.143,45.834,6124006,0
2005-08-25,45.715,45.763,45.143,45.587,2741006,0
2005-08-26,45.571,45.961,44.633,44.729,4184199,0
2005-08-29,44.729,45.682,44.267,44.784,5587904,0
2005-08-30,44.984,45.961,44.847,45.755,5028033,0
2005-08-31,46.041,47.275,46.041,46.947,8325766,0
2005-09-01,47.275,48.307,46.582,47.647,6555357,0
2005-09-02,47.431,47.551,46.153,46.184,5470319,0
2005-09-06,46.549,46.916,45.182,46.408,5885822,0
2005-09-07,46.359,47.217,45.938,47.004,6117970,0
2005-09-08,46.835,47.354,46.438,46.438,5148633,0
2005-09-09,46.901,48.188,46.701,48.172,5276653,0
2005-09-12,47.909,48.195,46.867,46.876,5963665,0
2005-09-13,47.035,47.503,46.002,46.064,4986658,0
2005-09-14,46.415,47.154,46.184,47.058,5040482,0
2005-09-15,47.296,48.339,46.247,47.369,6830891,0
2005-09-16,47.695,47.903,47.266,47.431,6167393,0
2005-09-19,47.83,49.866,47.807,49.779,8588727,0
2005-09-20,49.579,49.699,48.434,49.23,5586896,0
2005-09-21,49.739,50.057,48.793,49.699,6525679,0
2005-09-22,50.057,50.183,47.632,48.975,6959539,0
2005-09-23,48.004,48.467,47.296,47.512,5390967,0
2005-09-26,47.521,49.055,47.035,48.856,6087413,0
2005-09-27,48.704,48.704,47.551,48.419,6030570,0
2005-09-28,48.508,48.602,47.838,48.515,4877248,0
2005-09-29,49.221,49.692,48.673,49.443,5544265,0
2005-09-30,49.381,49.968,48.736,48.753,4729358,0
2005-10-03,49.024,49.508,47.99,48.442,5668766,0
2005-10-04,48.442,48.45,46.844,46.916,5101222,0
2005-10-05,46.835,47.107,44.537,44.627,9666216,0
2005-10-06,44.093,44.8,42.192,43.059,13907131,0
2005-10-07,43.934,45.127,43.497,45.046,7539910,0
2005-10-10,44.928,45.166,43.839,44.331,4733507,0
2005-10-11,45.205,45.843,44.951,45.143,5569541,0
2005-10-12,44.942,45.278,43.671,43.743,5481261,0
2005-10-13,43.338,44.213,41.666,42.741,9828192,0
2005-10-14,42.749,44.292,41.842,44.172,5923425,0
2005-10-17,46.041,46.208,44.808,45.175,7144277,0
2005-10-18,44.847,44.919,42.438,42.582,8457186,0
2005-10-19,42.543,44.45,41.733,44.371,10029653,0
2005-10-20,44.371,44.928,41.619,42.454,9251593,0
2005-10-21,41.954,44.331,41.756,43.687,7654349,0
2005-10-24,43.378,45.571,43.321,45.486,7518029,0
2005-10-25,45.803,46.772,45.404,46.486,6487824,0
2005-10-26,46.519,47.941,45.771,46.463,8341613,0
2005-10-27,46.638,47.02,44.562,44.754,6215685,0
2005-10-28,44.888,46.175,43.839,46.064,5488555,0
2005-10-31,45.946,47.05,44.888,45.715,6639111,0
2005-11-01,45.715,46.789,45.493,46.199,5296523,0
2005-11-02,46.876,48.013,46.519,47.973,6286105,0
2005-11-03,48.467,49.699,48.339,49.254,7242241,0
2005-11-04,49.254,49.254,47.503,47.623,5876643,0
2005-11-07,47.632,47.87,45.843,46.692,6026168,0
2005-11-08,47.035,47.918,45.929,47.583,7318575,0
2005-11-09,47.154,49.491,47.075,48.053,10433836,0
2005-11-10,47.664,47.671,45.571,45.643,11605894,0
2005-11-11,46.033,46.199,44.928,45.707,5406435,0
2005-11-14,46.4,46.916,45.563,46.175,4293985,0
2005-11-15,46.12,47.05,45.603,45.707,6913512,0
2005-11-16,45.906,47.711,45.675,47.664,6577865,0
2005-11-17,48.029,48.307,46.901,47.528,6171669,0
2005-11-18,47.903,47.909,46.663,47.488,5921161,0
2005-11-21,47.655,49.533,47.417,49.508,5990452,0
2005-11-22,49.723,51.584,49.651,51.289,9397976,0
2005-11-23,51.13,52.14,50.206,51.496,6749650,0
2005-11-25,51.607,52.004,51.329,51.765,1891016,0
2005-11-28,51.487,51.496,49.628,49.779,7156223,0
2005-11-29,50.176,50.941,49.57,49.787,6051069,0
2005-11-30,49.796,51.186,49.796,50.765,5473340,0
2005-12-01,51.17,52.681,50.772,52.657,7548587,0
2005-12-02,52.999,53.261,51.844,52.609,5418885,0
2005-12-05,52.96,53.515,51.973,52.601,6267750,0
2005-12-06,52.594,53.667,52.204,53.079,5319287,0
2005-12-07,54.033,54.073,52.586,53.365,6420166,0
2005-12-08,53.437,55.234,53.119,55.177,6724121,0
2005-12-09,54.487,55.011,54.144,54.597,5185856,0
2005-12-12,54.994,55.654,54.478,55.654,4719296,0
2005-12-13,55.663,55.797,54.224,54.286,5948074,0
2005-12-14,54.644,55.511,54.231,55.322,5639589,0
2005-12-15,55.336,55.607,54.39,55.281,4892085,0
2005-12-16,55.598,55.598,53.675,53.746,4781420,0
2005-12-19,54.152,54.454,52.712,52.84,5399518,0
2005-12-20,52.96,54.702,52.96,54.43,4107614,0
2005-12-21,54.43,55.465,54.16,55.065,4697792,0
2005-12-22,55.623,56.188,55.305,55.789,5720074,0
2005-12-23,55.679,56.29,54.74,56.179,3647091,0
2005-12-27,56.188,56.188,54.105,54.677,5085378,0
2005-12-28,54.828,56.101,54.644,55.831,3809442,0
2005-12-29,55.654,56.401,54.978,55.264,4128616,0
2005-12-30,54.869,56.124,54.716,55.416,3595530,0
2006-01-03,55.711,58.287,55.711,58.167,7122520,0
2006-01-04,58.056,59.185,57.443,58.884,5719825,0
2006-01-05,58.884,58.884,57.077,57.881,5878277,0
2006-01-06,58.921,59.638,58.445,59.583,5372733,0
2006-01-09,59.615,59.917,58.683,59.638,5067896,0
2006-01-10,59.638,61.014,59.504,60.815,5501760,0
2006-01-11,60.553,60.888,59.122,60.498,7410379,0
2006-01-12,60.871,61.865,59.369,59.416,6940299,0
2006-01-13,59.242,60.743,59.082,60.458,6068926,0
2006-01-17,62.382,62.469,61.458,61.929,5461014,0
2006-01-18,61.937,61.937,59.194,60.291,7989366,0
2006-01-19,60.276,62.072,60.044,61.634,7550222,0
2006-01-20,62.821,63.575,61.619,62.596,9433942,0
2006-01-23,62.342,64.044,61.73,63.773,8405244,0
2006-01-24,63.137,64.091,62.445,63.408,7491243,0
2006-01-25,63.608,63.614,60.712,61.363,9062204,0
2006-01-26,61.268,61.983,59.471,61.888,7776586,0
2006-01-27,63.535,63.638,61.858,63.082,9085593,0
2006-01-30,63.599,65.38,63.417,64.935,6155447,0
2006-01-31,64.935,64.942,63.584,64.528,4704584,0
2006-02-01,64.928,65.387,62.207,62.485,7318701,0
2006-02-02,62.485,63.559,60.831,61.849,8561939,0
2006-02-03,62.645,65.524,62.024,64.108,11356017,0
2006-02-06,65.515,67.027,65.364,66.741,8656007,0
2006-02-07,66.318,66.326,62.867,63.201,8837850,0
2006-02-08,63.36,63.812,61.476,62.907,11435622,0
2006-02-09,63.812,64.377,60.88,61.476,10304310,0
2006-02-10,61.53,62.988,60.148,62.724,10201187,0
2006-02-13,62.724,63.829,61.706,62.492,8960594,0
2006-02-14,57.905,59.4,57.134,57.334,31949543,0
2006-02-15,57.373,58.039,55.702,55.823,18471372,0
2006-02-16,57.094,57.094,56.227,56.814,11145249,0
2006-02-17,57.254,57.451,56.109,56.458,10775648,0
2006-02-21,57.334,57.898,56.656,57.801,10298397,0
2006-02-22,57.801,57.81,56.737,57.293,6964193,0
2006-02-23,57.492,58.207,56.482,57.102,8354317,0
2006-02-24,57.89,58.541,57.65,57.873,5568411,0
2006-02-27,57.172,57.459,56.856,56.88,5629779,0
2006-02-28,57.159,59.042,56.618,58.988,8540688,0
2006-03-01,60.037,61.578,59.805,61.387,8200261,0
2006-03-02,62.024,63.28,61.548,63.09,8843009,0
2006-03-03,63.05,63.599,62.54,63.082,4951194,0
2006-03-06,63.09,63.09,60.68,60.975,6966078,0
2006-03-07,60.45,61.1,59.312,59.91,7357057,0
2006-03-08,59.242,60.187,57.858,59.297,11515601,0
2006-03-09,59.638,60.314,59.177,59.79,8234844,0
2006-03-10,59.678,61.405,58.676,60.553,7133208,0
2006-03-13,61.19,61.983,60.943,61.746,6614334,0
2006-03-14,61.992,63.178,61.315,63.121,6094203,0
2006-03-15,62.74,63.417,62.271,63.249,5638209,0
2006-03-16,62.979,64.234,62.525,63.781,7460053,0
2006-03-17,63.79,64.545,63.463,63.686,5355378,0
2006-03-20,63.622,64.394,61.683,61.858,7310151,0
2006-03-21,61.555,63.05,61.229,61.944,7112836,0
2006-03-22,61.229,63.423,61.229,62.74,5972596,0
2006-03-23,63.09,64.204,62.947,63.566,5055067,0
2006-03-24,63.614,64.72,63.256,64.187,4224566,0
2006-03-27,64.18,64.242,62.708,63.893,4407419,0
2006-03-28,64.728,65.642,64.609,65.364,7941579,0
2006-03-29,65.005,65.609,64.616,65.341,8636514,0
2006-03-30,65.166,65.881,64.776,65.133,6065529,0
2006-03-31,64.609,64.728,63.448,63.852,6256430,0
2006-04-03,64.37,65.603,63.781,63.893,5540871,0
2006-04-04,63.608,65.277,63.512,65.196,6009065,0
2006-04-05,65.364,67.033,64.425,66.788,7939064,0
2006-04-06,67.153,67.893,66.627,67.089,7112712,0
2006-04-07,66.82,67.089,65.387,65.453,6446448,0
2006-04-10,66.12,67.217,66,67.185,4077557,0
2006-04-11,67.981,67.981,65.205,65.562,6510460,0
2006-04-12,65.691,66.191,64.528,64.562,5393228,0
2006-04-13,64.091,65.881,63.614,65.761,4507522,0
2006-04-17,66.541,67.631,65.961,67.114,4763312,0
2006-04-18,67.908,68.211,67.424,67.646,6349995,0
2006-04-19,67.392,68.863,67.129,68.409,6656717,0
2006-04-20,68.109,68.815,66.699,68.147,6136330,0
2006-04-21,68.648,69.714,67.821,69.182,5726364,0
2006-04-24,68.942,69.07,68.075,68.377,5004514,0
2006-04-25,68.782,69.363,65.929,66.794,7396924,0
2006-04-26,66.803,68.052,65.38,65.5,7637622,0
2006-04-27,64.609,66.04,62.947,63.876,10681831,0
2006-04-28,64.29,65.618,64.195,64.467,5531818,0
2006-05-01,64.472,65.858,63.669,65.691,6534732,0
2006-05-02,66.597,68.901,66.461,68.886,8846279,0
2006-05-03,68.688,68.695,66.882,67.51,6832145,0
2006-05-04,66.398,69.182,65.929,68.498,12575361,0
2006-05-05,69.499,71.08,69.206,70.222,11414746,0
2006-05-08,69.339,70.278,68.306,69.898,7930135,0
2006-05-09,69.817,70.739,69.459,70.707,6412117,0
2006-05-10,70.412,70.764,69.969,70.747,5227229,0
2006-05-11,71.446,71.693,69.578,69.706,7990624,0
2006-05-12,68.863,69.022,66.874,67.098,10813627,0
2006-05-15,65.603,67.361,65.205,65.905,8330169,0
2006-05-16,66.398,67.033,64.37,64.982,7740744,0
2006-05-17,64.489,65.316,62.858,63.71,8880862,0
2006-05-18,63.933,64.212,62.184,62.184,10134286,0
2006-05-19,61.07,63.28,60.584,62.391,12044412,0
2006-05-22,61.229,63.161,60.362,62.303,10081591,0
2006-05-23,63.097,64.33,62.788,62.821,11022761,0
2006-05-24,62.223,63.417,60.044,61.348,9656786,0
2006-05-25,62.143,64.409,61.706,64.409,8840491,0
2006-05-26,64.409,64.998,63.614,64.505,3835853,0
2006-05-30,64.911,65.141,62.327,62.342,6911499,0
2006-05-31,62.431,64.989,62.333,64.705,9025984,0
2006-06-01,63.972,65.834,63.804,64.609,8172719,0
2006-06-02,65.961,66.429,64.862,66.12,6393251,0
2006-06-05,66.524,66.835,63.916,64.068,8187686,0
2006-06-06,64.068,64.337,62.979,63.584,9206949,0
2006-06-07,63.383,63.383,60.592,60.751,12178469,0
2006-06-08,60.433,60.975,58.287,60.943,14658783,0
2006-06-09,61.212,61.548,58.884,60.251,9661563,0
2006-06-12,60.331,60.808,58.002,58.135,7803622,0
2006-06-13,56.856,58.589,56.839,56.975,12093459,0
2006-06-14,56.975,58.31,56.298,57.627,13472766,0
2006-06-15,58.422,61.126,58.287,60.792,10863425,0
2006-06-16,60.076,61.166,59.351,60.648,7505326,0
2006-06-19,60.45,60.458,57.914,57.945,8374058,0
2006-06-20,58.272,58.779,56.259,56.577,9070250,0
2006-06-21,56.635,59.208,56.626,58.326,8677009,0
2006-06-22,59.242,59.71,58.406,59.194,6724248,0
2006-06-23,59.759,61.19,59.656,60.76,6893266,0
2006-06-26,60.433,61.738,59.997,61.651,4725585,0
2006-06-27,62.223,62.382,60.14,60.164,6734938,0
2006-06-28,60.672,61.276,60.059,61.134,5127129,0
2006-06-29,61.625,63.216,61.587,63.193,6541017,0
2006-06-30,63.512,64.212,62.668,63.869,4592535,0
2006-07-03,64.116,64.799,63.98,64.569,1820842,0
2006-07-05,64.171,64.911,62.94,64.648,5776791,0
2006-07-06,64.648,64.799,63.669,64.037,4576183,0
2006-07-07,64.433,64.862,62.127,62.216,6527059,0
2006-07-10,62.223,63.193,61.912,62.382,5315891,0
2006-07-11,62.58,63.329,61.755,63.027,5149764,0
2006-07-12,63.527,64.013,62.661,63.448,5958008,0
2006-07-13,63.656,63.876,62.263,62.509,5606641,0
2006-07-14,62.979,63.17,60.665,62.342,6387092,0
2006-07-17,61.706,61.824,59.162,59.854,8445112,0
2006-07-18,60.124,60.546,58.152,59.455,9230717,0
2006-07-19,59.495,60.267,59.082,59.863,7990247,0
2006-07-20,59.767,60.219,57.985,58.01,7529849,0
2006-07-21,57.969,58.231,56.314,56.45,9337988,0
2006-07-24,56.697,58.534,56.314,58.01,8415807,0
2006-07-25,58.487,59.79,58.487,59.638,7207284,0
2006-07-26,59.638,62.303,58.622,61.603,8874195,0
2006-07-27,62.263,62.359,60.362,60.608,6808128,0
2006-07-28,60.355,61.03,59.265,60.672,5149263,0
2006-07-31,60.951,61.944,60.553,61.412,5349971,0
2006-08-01,61.53,62.445,60.648,62.287,5545395,0
2006-08-02,63.495,63.695,61.244,62.566,7850406,0
2006-08-03,60.148,60.608,56.362,57.094,26924279,0
2006-08-04,57.102,57.572,55.384,55.727,15406914,0
2006-08-07,56.061,56.522,54.716,54.907,13178872,0
2006-08-08,54.915,55.241,53.276,53.793,10829974,0
2006-08-09,54.439,54.439,52.895,53.301,10004377,0
2006-08-10,53.461,53.596,52.116,52.681,8764031,0
2006-08-11,53.133,53.675,52.56,53.119,6874275,0
2006-08-14,52.56,53.173,51.544,51.727,8984358,0
2006-08-15,52.165,53.166,51.306,52.84,8448256,0
2006-08-16,52.864,54.478,52.537,53.914,10009531,0
2006-08-17,53.477,53.746,52.323,53.341,6749524,0
2006-08-18,53.865,54.469,52.601,54.097,7012987,0
2006-08-21,54.461,54.899,54.16,54.335,4781046,0
2006-08-22,53.992,54.59,53.675,54.501,5618713,0
2006-08-23,54.501,54.748,53.031,53.31,5027781,0
2006-08-24,53.596,54.025,52.999,53.914,4241042,0
2006-08-25,54.231,55.234,54.12,54.836,4888565,0
2006-08-28,54.112,54.421,52.976,53.023,5904185,0
2006-08-29,52.72,53.071,52.18,52.895,8452406,0
2006-08-30,53.055,53.198,51.775,52.3,6333517,0
2006-08-31,52.243,53.532,52.029,53.079,6840194,0
2006-09-01,54.152,56.6,53.873,56.522,14802273,0
2006-09-05,56.522,59.25,56.522,58.812,13099012,0
2006-09-06,58.039,59.28,57.055,57.181,13013376,0
2006-09-07,57.055,58.812,56.705,58.272,8959459,0
2006-09-08,58.47,59.074,56.474,56.648,9817880,0
2006-09-11,56.061,56.069,53.573,54.39,13093481,0
2006-09-12,55.107,55.576,53.484,54.318,11222461,0
2006-09-13,54.509,56.689,54.509,56.171,10542998,0
2006-09-14,56.218,56.322,54.708,54.948,9364144,0
2006-09-15,54.948,55.854,54.541,55.416,9942129,0
2006-09-18,55.981,58.439,55.966,57.763,10851098,0
2006-09-19,58.248,58.549,56.522,57.172,9541337,0
2006-09-20,57.015,57.755,54.564,54.828,11962670,0
2006-09-21,55.416,57.595,55.298,56.594,11246736,0
2006-09-22,57.055,57.197,55.353,55.63,8246665,0
2006-09-25,55.025,56.814,53.65,56.155,13064433,0
2006-09-26,55.782,57.729,55.616,57.047,11080736,0
2006-09-27,57.325,58.454,56.958,57.953,11677829,0
2006-09-28,58.152,58.868,57.221,57.221,11298797,0
2006-09-29,57.23,58.732,57.015,58.231,8183659,0
2006-10-02,58.231,58.605,56.394,56.538,7254941,0
2006-10-03,55.465,55.473,53.738,53.849,11893629,0
2006-10-04,54.073,54.278,52.14,53.77,17708399,0
2006-10-05,54.564,55.702,54.112,55.583,10363414,0
2006-10-06,55.161,55.511,54.073,55.09,8820875,0
2006-10-09,55.623,55.989,53.865,54.04,7049203,0
2006-10-10,53.914,55.973,53.77,55.226,11496864,0
2006-10-11,54.549,55.202,52.99,53.157,12924590,0
2006-10-12,53.635,54.939,53.236,54.668,11301061,0
2006-10-13,55.241,56.458,55.025,55.846,9961872,0
2006-10-16,56.236,56.943,55.679,56.752,8615137,0
2006-10-17,57.015,57.055,55.264,55.989,8397699,0
2006-10-18,56.061,56.529,54.82,55.56,8005212,0
2006-10-19,55.862,57.397,55.663,57.254,8966000,0
2006-10-20,57.411,57.411,55.719,55.884,8502707,0
2006-10-23,55.671,56.355,54.828,55.511,5990202,0
2006-10-24,55.901,57.373,55.583,57.055,7158990,0
2006-10-25,56.903,59.074,56.697,58.326,10193264,0
2006-10-26,58.803,59.439,57.771,58.487,8859607,0
2006-10-27,58.445,58.66,57.262,57.34,6619115,0
2006-10-30,57.021,57.19,56.443,56.45,7352532,0
2006-10-31,56.458,57.962,56.331,57.682,8808047,0
2006-11-01,57.689,58.002,56.458,56.697,8355697,0
2006-11-02,57.373,58.597,56.227,57.595,12701118,0
2006-11-03,58.326,60.108,58.326,59.693,11936387,0
2006-11-06,59.702,61.15,59.527,60.847,9279510,0
2006-11-07,61.19,61.229,59.446,60.155,7218223,0
2006-11-08,59.877,61.387,59.36,61.38,9176766,0
2006-11-09,61.937,62.422,60.792,60.888,8761392,0
2006-11-10,60.871,60.88,59.678,60.172,5249866,0
2006-11-13,59.877,59.997,58.844,59.106,8920476,0
2006-11-14,59.28,59.854,59.082,59.273,5816277,0
2006-11-15,59.527,60.823,59.321,60.108,9316735,0
2006-11-16,60.433,60.561,57.667,57.698,9320130,0
2006-11-17,57.254,58.748,56.681,58.358,8543075,0
2006-11-20,58.287,58.907,57.842,58.35,7516896,0
2006-11-21,58.66,59.647,58.66,59.446,7087183,0
2006-11-22,59.638,59.917,58.478,59.439,8164293,0
2006-11-24,59.638,60.419,59.59,59.814,2373671,0
2006-11-27,59.894,60.419,58.921,59.122,5217799,0
2006-11-28,59.265,60.672,59.217,60.021,6593837,0
2006-11-29,60.338,62.566,60.18,62.431,9742925,0
2006-11-30,62.223,63.027,61.698,61.983,9181169,0
2006-12-01,61.983,62.78,60.831,62.692,7296697,0
2006-12-04,62.692,62.708,61.301,62.238,5571682,0
2006-12-05,62.558,62.899,61.858,62.661,7155218,0
2006-12-06,62.54,64.624,62.422,64.385,10358385,0
2006-12-07,64.212,64.394,63.027,63.638,6148278,0
2006-12-08,64.808,65.141,63.519,63.614,5903178,0
2006-12-11,63.137,64.402,62.947,63.527,4508026,0
2006-12-12,64.091,64.887,63.845,64.187,6594716,0
2006-12-13,64.767,65.666,64.505,65.166,6411237,0
2006-12-14,65.642,66.859,65.205,66.556,8372928,0
2006-12-15,66.62,66.979,65.991,66.341,6377157,0
2006-12-18,66.127,66.191,64.337,64.52,6591321,0
2006-12-19,64.019,65.92,63.351,65.737,6665394,0
2006-12-20,65.737,66.372,64.712,64.712,4893974,0
2006-12-21,64.95,65.42,63.876,64.06,4565119,0
2006-12-22,64.29,65.014,63.329,64.227,3473544,0
2006-12-26,65.507,65.507,63.575,64.108,3428774,0
2006-12-27,64.528,65.108,63.535,65.022,3557299,0
2006-12-28,65.166,65.603,64.449,64.975,4050017,0
2006-12-29,64.688,65.166,63.838,64.324,3019811,0
2007-01-03,63.812,63.845,61.212,61.674,12069311,0
2007-01-04,61.356,61.467,59.551,60.092,12926600,0
2007-01-05,60.831,61.212,59.949,60.871,8234341,0
2007-01-08,61.348,61.793,59.439,59.575,12435771,0
2007-01-09,59.003,59.678,58.248,59.28,12611830,0
2007-01-10,59.003,60.346,58.31,58.445,10183579,0
2007-01-11,58.445,59.814,57.627,57.85,10597447,0
2007-01-12,58.128,59.471,58.08,59.376,9576174,0
2007-01-16,58.803,59.566,58.445,59.439,8632617,0
2007-01-17,59.48,60.227,59.242,59.972,7621147,0
2007-01-18,60.116,60.394,58.921,58.955,9308184,0
2007-01-19,59.242,60.394,59.208,60.276,9412187,0
2007-01-22,60.737,61.467,59.455,59.822,8681535,0
2007-01-23,60.235,61.451,60.164,61.134,8184540,0
2007-01-24,61.143,61.467,60.116,61.324,7269027,0
2007-01-25,61.387,61.516,60.116,60.433,7123025,0
2007-01-26,60.656,60.871,59.964,60.131,5251755,0
2007-01-29,60.355,60.68,59.566,59.949,5340287,0
2007-01-30,60.108,61.769,60.076,61.396,7115353,0
2007-01-31,61.348,62.151,60.784,61.524,9206444,0
2007-02-01,61.84,61.976,60.433,60.665,8772459,0
2007-02-02,60.815,61.22,60.164,60.728,6746382,0
2007-02-05,61.005,61.905,60.871,61.285,5917891,0
2007-02-06,61.692,61.944,60.569,61.301,6091185,0
2007-02-07,61.387,62.103,60.951,61.301,7050711,0
2007-02-08,61.578,62.477,61.143,62.359,8442849,0
2007-02-09,62.431,63.002,61.467,61.548,7952270,0
2007-02-12,61.467,61.476,60.433,60.871,5955249,0
2007-02-13,61.229,61.983,61.196,61.944,5493733,0
2007-02-14,62.821,62.821,60.992,61.292,11004087,0
2007-02-15,60.88,61.03,60.299,60.648,8357712,0
2007-02-16,60.475,60.831,60.037,60.624,7477408,0
2007-02-20,60.633,60.911,59.884,60.743,6807498,0
2007-02-21,60.737,61.84,60.314,61.786,7407989,0
2007-02-22,61.786,63.027,61.587,62.94,9347045,0
2007-02-23,63.216,63.455,62.534,62.62,5127883,0
2007-02-26,62.899,63.614,62.821,63.375,7674531,0
2007-02-27,62.024,62.684,59.979,61.054,10965541,0
2007-02-28,61.182,61.429,60.481,60.927,8419079,0
2007-03-01,60.433,61.619,59.678,61.285,8547767,0
2007-03-02,61.229,61.229,59.693,59.979,6542275,0
2007-03-05,59.439,60.037,58.764,58.884,7744323,0
2007-03-06,59.28,60.155,59.147,59.979,5252634,0
2007-03-07,59.759,61.412,59.742,60.633,8056771,0
2007-03-08,61.07,61.84,60.951,61.625,8324383,0
2007-03-09,61.634,62.333,61.309,61.683,6614084,0
2007-03-12,61.483,61.555,60.458,60.927,5359025,0
2007-03-13,61.15,61.817,60.037,60.243,8027343,0
2007-03-14,60.291,60.904,59.894,60.743,7494386,0
2007-03-15,60.862,61.014,60.362,60.776,4743760,0
2007-03-16,60.992,61.244,60.41,60.672,5637060,0
2007-03-19,61.746,62.485,61.387,62.263,6858305,0
2007-03-20,62.263,62.708,61.491,62.176,7899576,0
2007-03-21,62.303,63.869,62.246,63.321,10466124,0
2007-03-22,63.614,65.412,63.614,65.324,13609590,0
2007-03-23,65.364,65.699,64.767,65.284,6907931,0
2007-03-26,65.445,65.699,64.496,65.244,7163352,0
2007-03-27,65.166,65.371,64.648,65.228,4745454,0
2007-03-28,65.642,65.642,64.528,64.705,6785743,0
2007-03-29,65.102,66.159,64.989,65.802,8021813,0
2007-03-30,65.802,65.808,64.879,64.966,5365942,0
2007-04-02,64.975,65.404,64.337,65.364,7754507,0
2007-04-03,65.364,65.794,64.825,65.627,5251720,0
2007-04-04,65.364,65.961,65.045,65.642,4663126,0
2007-04-05,65.691,65.961,65.108,65.284,5732907,0
2007-04-09,65.284,66.699,65.244,65.491,5752178,0
2007-04-10,65.603,66.398,65.524,66.286,5420394,0
2007-04-11,66.277,66.286,64.624,64.879,8090737,0
2007-04-12,64.982,66.341,64.657,66.334,6936344,0
2007-04-13,66.461,66.556,65.714,66.016,5111019,0
2007-04-16,66.016,66.318,65.205,66.199,5273479,0
2007-04-17,66.359,66.549,64.458,64.784,7253731,0
2007-04-18,64.418,65.086,64.013,64.871,6986629,0
2007-04-19,64.705,64.712,64.085,64.29,4964685,0
2007-04-20,64.887,66,64.887,65.905,8353262,0
2007-04-23,66.08,66.699,66.08,66.12,7402847,0
2007-04-24,66.04,66.597,65.873,66.437,6132087,0
2007-04-25,66.851,68.617,66.843,68.138,8493245,0
2007-04-26,68.138,68.79,67.464,68.712,7418590,0
2007-04-27,68.617,70.525,68.227,70.024,8875199,0
2007-04-30,70.173,70.652,68.545,68.545,7404878,0
2007-05-01,68.354,69.427,67.337,68.6,9291753,0
2007-05-02,70.842,71.319,69.857,70.938,12705691,0
2007-05-03,70.938,71.646,70.478,71.289,7244536,0
2007-05-04,71.567,72.95,71.335,71.814,9536306,0
2007-05-07,71.295,71.446,70.573,70.97,5961652,0
2007-05-08,70.771,71.153,69.785,70.834,6771031,0
2007-05-09,70.771,71.528,69.96,71.08,7752831,0
2007-05-10,71.169,71.804,69.77,69.936,6182517,0
2007-05-11,70.294,71.804,70.096,71.757,6545296,0
2007-05-14,71.582,72.251,70.985,71.343,5912737,0
2007-05-15,71.55,72.83,71.169,71.734,6444072,0
2007-05-16,71.814,72.123,70.89,71.909,5394054,0
2007-05-17,71.956,74.302,71.51,74.197,10205723,0
2007-05-18,74.747,76.099,74.532,75.956,11485495,0
2007-05-21,76.425,78.087,75.9,77.301,20990199,0
2007-05-22,77.292,77.624,75.637,75.789,8482814,0
2007-05-23,75.789,77.85,75.789,77.283,10781194,0
2007-05-24,77.498,78.046,74.931,75.456,11829032,0
2007-05-25,76.235,76.847,75.781,76.767,7481343,0
2007-05-29,76.537,76.735,75.741,76.458,4806574,0
2007-05-30,76.179,78.421,75.987,78.27,6398752,0
2007-05-31,77.808,79.422,77.65,78.118,9138089,0
2007-06-01,78.556,78.802,78.182,78.715,5059933,0
2007-06-04,78.166,80.409,78.166,80.202,6066031,0
2007-06-05,79.916,80.576,79.121,79.599,6094613,0
2007-06-06,79.605,79.621,78.046,78.753,5947135,0
2007-06-07,78.628,78.946,76.338,76.608,9504581,0
2007-06-08,76.146,77.301,76.106,77.1,6207616,0
2007-06-11,77.929,78.97,77.005,78.396,5130316,0
2007-06-12,78.404,78.858,77.586,78.016,5617367,0
2007-06-13,78.715,80.146,78.548,79.9,6959893,0
2007-06-14,80.081,81.165,79.765,80.815,6516056,0
2007-06-15,81.426,82.086,81.197,81.777,6091562,0
2007-06-18,81.785,83.256,81.491,82.747,5145791,0
2007-06-19,82.675,83.876,82.198,83.495,6041887,0
2007-06-20,83.502,84.13,81.951,82.229,8504471,0
2007-06-21,82.698,85.084,82.207,84.775,9895014,0
2007-06-22,85.999,86.832,84.79,86.832,21409730,0
2007-06-25,86.198,86.278,84.273,85.244,9627383,0
2007-06-26,84.734,85.077,82.5,82.923,8478263,0
2007-06-27,81.705,85.523,81.41,85.435,8216945,0
2007-06-28,85.872,86.309,83.072,83.185,7230225,0
2007-06-29,83.923,85.18,83.622,84.273,5107193,0
2007-07-02,84.599,86.022,83.803,86.022,4722041,0
2007-07-03,86.286,86.443,85.602,86.143,2038906,0
2007-07-05,86.603,87.065,85.314,86.309,3981229,0
2007-07-06,86.826,88.292,86.484,87.867,5943044,0
2007-07-09,87.843,88.177,86.881,87.246,5439086,0
2007-07-10,86.348,87.119,85.919,85.919,5148021,0
2007-07-11,85.173,86.278,84.472,86.278,5926189,0
2007-07-12,86.811,88.035,86.278,87.732,5827837,0
2007-07-13,87.008,87.549,86.214,86.627,5520434,0
2007-07-16,86.668,86.832,84.59,85.156,4579748,0
2007-07-17,85.823,86.309,84.154,84.225,5264202,0
2007-07-18,84.439,85.665,83.51,85.45,5661123,0
2007-07-19,86.237,87.128,85.815,86.945,5572832,0
2007-07-20,86.993,87.47,86.278,87.447,6025649,0
2007-07-23,94.737,96.122,90.153,92.217,20064477,0
2007-07-24,90.971,93.493,90.107,91.748,12445715,0
2007-07-25,91.96,92.061,89.559,91.355,10715996,0
2007-07-26,91.043,91.251,86.851,89.115,13264822,0
2007-07-27,88.62,89.729,87.383,87.39,10123363,0
2007-07-30,87.58,88.301,84.52,86.842,10234751,0
2007-07-31,87.47,87.931,85.195,85.442,9799300,0
2007-08-01,86.143,86.832,82.174,83.915,13474614,0
2007-08-02,83.986,84.242,80.91,82.689,12023700,0
2007-08-03,83.725,84.019,79.296,79.566,11811246,0
2007-08-06,79.279,79.582,75.764,78.373,16018546,0
2007-08-07,77.754,80.559,77.133,79.995,14857258,0
2007-08-08,80.505,83.295,79.925,82.381,13582538,0
2007-08-09,80.09,81.96,78.724,80.266,8473869,0
2007-08-10,79.511,80.511,78.261,80.129,11952611,0
2007-08-13,81.903,82.461,80.378,80.416,6185879,0
2007-08-14,81.036,81.306,79.089,79.271,6016232,0
2007-08-15,79.517,80.511,77.729,78.046,7861530,0
2007-08-16,76.4,76.783,73.642,76.14,16863436,0
2007-08-17,77.929,79.916,76.593,79.2,15016186,0
2007-08-20,79.209,79.916,77.498,79.503,8576134,0
2007-08-21,79.209,79.916,77.801,77.936,5974607,0
2007-08-22,79.145,80.822,78.746,80.425,7968868,0
2007-08-23,81.403,82.365,80.678,82.365,7593356,0
2007-08-24,82.365,83.407,82.103,82.651,5547912,0
2007-08-27,82.262,82.539,80.744,81.41,4681444,0
2007-08-28,81.005,81.34,79.008,79.399,5091161,0
2007-08-29,79.955,82.739,79.525,82.579,5666630,0
2007-08-30,81.897,82.15,80.702,81.292,5461140,0
2007-08-31,82.707,84.314,82.262,83.565,5819926,0
2007-09-04,83.598,87.025,83.185,85.848,8500321,0
2007-09-05,85.092,85.982,84.822,85.483,5336894,0
2007-09-06,86.198,86.286,84.408,85.394,6213548,0
2007-09-07,84.177,86.443,83.709,86.294,8329163,0
2007-09-10,85.888,86.5,83.995,86.126,10295319,0
2007-09-11,86.126,86.126,83.978,85.044,10891205,0
2007-09-12,85.236,85.673,84.353,84.838,7911732,0
2007-09-13,85.363,85.999,84.927,85.546,5129643,0
2007-09-14,84.94,84.982,83.836,84.416,4972524,0
2007-09-17,84.25,84.87,83.104,83.414,4176504,0
2007-09-18,83.971,86.397,83.286,86.206,6696351,0
2007-09-19,87.056,88.788,86.677,88.319,9331803,0
2007-09-20,87.923,90.18,87.797,89.666,8465485,0
2007-09-21,89.747,91.306,89.666,90.801,7802144,0
2007-09-24,91.043,91.108,88.832,89.442,5252461,0
2007-09-25,88.77,89.612,87.859,89.612,5445525,0
2007-09-26,90.449,90.558,87.319,88.682,5891734,0
2007-09-27,89.186,90.648,89.169,90.494,4814965,0
2007-09-28,90.891,92.143,89.584,89.892,5021050,0
2007-10-01,89.892,91.355,89.31,90.809,6333936,0
2007-10-02,90.504,90.558,88.221,89.648,6328270,0
2007-10-03,89.973,90.017,88.319,88.54,5575957,0
2007-10-04,88.627,89.721,87.119,89.328,5063988,0
2007-10-05,89.774,89.882,88.344,89.756,5491827,0
2007-10-08,89.319,89.337,87.232,87.376,6179543,0
2007-10-09,87.708,88.665,86.594,88.496,6674071,0
2007-10-10,87.772,91.108,87.637,90.998,7220359,0
2007-10-11,91.758,93.794,90.657,91.675,11246478,0
2007-10-12,92.09,92.704,91.327,92.171,5383034,0
2007-10-15,93.199,93.429,90.891,91.116,7608070,0
2007-10-16,91.116,91.989,90.054,91.125,6608720,0
2007-10-17,92.033,92.033,89.54,90.333,6281330,0
2007-10-18,90.171,93.034,90.171,92.87,8332305,0
2007-10-19,91.437,91.832,87.589,88.026,11806556,0
2007-10-22,87.151,89.549,85.379,86.842,9642474,0
2007-10-23,87.867,89.54,86.952,89.425,8215311,0
2007-10-24,89.425,91.071,88.54,90.918,11518818,0
2007-10-25,91.823,93.429,91.327,92.896,9596674,0
2007-10-26,93.676,94.464,91.805,92.979,5932498,0
2007-10-29,94.342,95.453,93.493,95.143,7612094,0
2007-10-30,94.407,94.802,91.017,91.346,11056849,0
2007-10-31,93.117,95.275,91.832,94.916,13353629,0
2007-11-01,94.322,98.403,93.429,96.584,15233429,0
2007-11-02,97.508,98.987,96.056,98.947,12358601,0
2007-11-05,97.806,99.076,97.329,98.581,7521017,0
2007-11-06,99.76,103.21,99.402,103.08,11329612,0
2007-11-07,104.18,104.18,100.01,100.01,11190349,0
2007-11-08,100.24,102.69,97.825,100.6,9311397,0
2007-11-09,101.74,101.94,98.987,99.69,8676364,0
2007-11-12,98.591,98.759,93.419,93.898,12114975,0
2007-11-13,94.982,96.858,92.566,96.132,10866202,0
2007-11-14,98.08,98.08,94.2,94.671,8758788,0
2007-11-15,94.464,94.464,90.226,91.17,13046308,0
2007-11-16,92.566,94.03,89.855,94.03,10912930,0
2007-11-19,95.17,95.17,91.989,92.924,7403104,0
2007-11-20,93.255,98.11,93.255,97.027,9625630,0
2007-11-21,96.216,99.382,95.303,96.838,11887850,0
2007-11-23,97.037,100.64,96.461,100.41,4570724,0
2007-11-26,102.17,104.57,101.32,102.89,47699589,0
2007-11-27,106.06,109.41,103.42,107.95,12665945,0
2007-11-28,108.55,110.92,107.91,108.44,13871603,0
2007-11-29,108.94,109.52,107.05,108.07,10288712,0
2007-11-30,109.24,110.35,108.18,109.18,11782294,0
2007-12-03,108.85,109.7,107.09,109.38,7516443,0
2007-12-04,104.61,105.28,102.83,103.43,17842398,0
2007-12-05,104.59,105.31,100.86,101.18,24208824,0
2007-12-06,100.87,106.72,100.79,106.64,29992924,0
2007-12-07,106.74,107.54,105.61,107.4,10928520,0
2007-12-10,108.12,109.61,107.95,109.35,9138782,0
2007-12-11,109.74,111.18,107.34,108.07,13644246,0
2007-12-12,110.49,110.92,108.36,110.26,10270160,0
2007-12-13,109.63,110.25,107.18,110.11,8755906,0
2007-12-14,109.25,109.27,106.91,108.14,7832605,0
2007-12-17,107.26,108.07,104.34,104.81,7766924,0
2007-12-18,106.59,107.1,104.21,106.66,6430771,0
2007-12-19,107.16,108.78,106.61,107.15,9851678,0
2007-12-20,107.72,108.86,105.62,108.85,5992323,0
2007-12-21,108.94,114.61,108.46,114.44,14773734,0
2007-12-24,114.41,115.86,113.09,115.3,3735335,0
2007-12-26,115.74,118.52,114.91,118.52,6651591,0
2007-12-27,118.58,118.97,116.38,116.81,6567885,0
2007-12-28,118.22,118.28,115.78,116.11,4117109,0
2007-12-31,116.11,116.42,113.64,113.82,4517206,0
2008-01-02,115.17,116.85,113.58,116.05,8493197,0
2008-01-03,116.09,117.09,114.14,116.04,8309421,0
2008-01-04,114.49,115.35,112.22,113.28,8051255,0
2008-01-07,114.1,114.29,109.5,111.4,9273021,0
2008-01-08,112.21,113.78,110.05,110.52,11494014,0
2008-01-09,110.06,112.78,108.78,111.99,9880263,0
2008-01-10,111.21,111.21,108.2,109.45,10976952,0
2008-01-11,108.67,110.24,108,108.45,6905813,0
2008-01-14,109.77,112.93,108.55,112.72,6725217,0
2008-01-15,111.11,111.46,104.97,105.81,11974889,0
2008-01-16,104.96,107.4,101.02,103.38,13503965,0
2008-01-17,104.71,106.08,99.422,100,10197917,0
2008-01-18,99.451,102.55,97.649,102.1,12373498,0
2008-01-22,96.622,99.9,95.821,98.739,12654689,0
2008-01-23,95.821,99.71,88.53,99.67,20537560,0
2008-01-24,99.64,103.29,99.402,101.79,12717059,0
2008-01-25,104.06,106.11,100.25,101.07,11242556,0
2008-01-28,100.19,102.62,98.66,102.19,7378538,0
2008-01-29,102.98,102.98,99.471,100.57,7767211,0
2008-01-30,100.16,100.99,97.884,98.022,10400547,0
2008-01-31,96.555,98.169,95.039,97.206,10929871,0
2008-02-01,97.717,100.72,97.489,99.75,8489513,0
2008-02-04,99.77,101.99,98.739,99.95,6196825,0
2008-02-05,98.051,99.323,96.32,96.33,8352191,0
2008-02-06,96.801,98.581,95.84,97.253,11205245,0
2008-02-07,95.275,98.631,94.718,97.112,10874528,0
2008-02-08,97.593,100.33,97.244,99.53,7218842,0
2008-02-11,99.7,102.18,97.914,102.01,7969195,0
2008-02-12,102.09,103.32,99.323,100.2,7434760,0
2008-02-13,100.78,104.58,100.46,104.39,8715245,0
2008-02-14,104.96,105.74,102.58,103.11,7395799,0
2008-02-15,102.91,103.62,100.8,102.63,6557393,0
2008-02-19,104.37,104.96,102.42,103.09,7787183,0
2008-02-20,104.76,110.32,102.59,110.32,16174262,0
2008-02-21,111.62,111.62,108.64,109.87,13723432,0
2008-02-22,110.84,110.98,107.54,109.71,8420733,0
2008-02-25,109.71,112.27,108.31,111.84,9323418,0
2008-02-26,111.28,114.83,111.11,114.31,11302304,0
2008-02-27,113.84,115.28,112.39,112.67,7340518,0
2008-02-28,112.52,115.2,112.52,114.4,7124344,0
2008-02-29,113.36,114.03,110.93,111.74,8349672,0
2008-03-03,111.37,113.31,108.71,110.73,7422589,0
2008-03-04,110.19,110.69,106.47,108.81,8057307,0
2008-03-05,109.13,112.38,109.03,112.25,7100560,0
2008-03-06,111.52,113.1,109.74,110.08,6296527,0
2008-03-07,109.06,110.64,106.97,108.4,6757515,0
2008-03-10,108.27,108.4,104.48,104.96,8938169,0
2008-03-11,107.11,111.03,106.69,111.03,8760833,0
2008-03-12,111.31,112.13,109.03,109.27,6285913,0
2008-03-13,108.94,111.38,107.2,110.76,7014522,0
2008-03-14,111.78,111.89,107.22,109.38,7657665,0
2008-03-17,106.38,108.36,103.38,105.24,7690909,0
2008-03-18,107.75,110.69,107.4,110.68,8359482,0
2008-03-19,110.01,110.14,104.79,105.12,8977742,0
2008-03-20,103.64,105.24,101.99,104.27,9258803,0
2008-03-24,104.69,106.34,104.01,104.21,6085990,0
2008-03-25,105.06,107.02,104.18,104.86,7965778,0
2008-03-26,105.61,109.13,105.14,107.52,8092965,0
2008-03-27,107.86,110.23,106.64,106.64,9692439,0
2008-03-28,106.79,108.05,105.68,106.68,6037483,0
2008-03-31,106.71,109.74,105.36,107.51,7374943,0
2008-04-01,107.52,109.14,105.33,108.55,5703231,0
2008-04-02,108.85,111.09,106.62,110.21,8642594,0
2008-04-03,109.49,112.88,108.94,111.63,8491435,0
2008-04-04,112.55,116.01,112.17,114.13,9930189,0
2008-04-07,115.66,116.66,113.95,114.78,6487880,0
2008-04-08,113.69,115.78,112.72,114.38,5588244,0
2008-04-09,114.9,118.86,114.9,117.85,10243464,0
2008-04-10,118.21,118.36,115.97,117.21,7436941,0
2008-04-11,116.67,117.06,114.97,115.37,4350595,0
2008-04-14,116.14,121.26,116.14,120.77,9721545,0
2008-04-15,120.61,121.44,117.7,118.72,9815257,0
2008-04-16,119.48,121.73,117.2,121.48,7929380,0
2008-04-17,120.4,122.63,119.76,121.7,6695302,0
2008-04-18,121.25,127.24,120.96,126.19,10218116,0
2008-04-21,126.91,127.46,124.25,126.98,6829756,0
2008-04-22,126.69,127.1,124.18,125.72,7178167,0
2008-04-23,125.62,125.62,123.29,124.64,5799845,0
2008-04-24,123.23,123.83,119.59,120.76,9617746,0
2008-04-25,121.22,123.32,121.22,123.04,4980729,0
2008-04-28,123.56,124.49,120.95,121.03,4749096,0
2008-04-29,119.82,120.07,116.16,116.88,6989607,0
2008-04-30,117.3,119.31,114.97,117.26,7813704,0
2008-05-01,116.85,116.85,112.31,115.9,9170117,0
2008-05-02,116.88,121.21,116.5,120.8,7314822,0
2008-05-05,121.41,123.72,120.51,122.36,5442596,0
2008-05-06,123.62,126,122.9,125.52,7727059,0
2008-05-07,128.13,129.11,124.24,127.17,11901445,0
2008-05-08,123.84,125.43,121.73,125.07,9908941,0
2008-05-09,125.32,125.37,119.78,122.19,11157638,0
2008-05-12,120.99,121.31,117.66,118.02,11339801,0
2008-05-13,118.39,119.2,115.56,118.5,14323936,0
2008-05-14,119.23,121.22,116.72,117.04,9625369,0
2008-05-15,119.51,123.86,119.32,123.57,16092094,0
2008-05-16,126.38,127.66,125.05,127.66,13058205,0
2008-05-19,128.15,129.62,127.24,128.34,8330081,0
2008-05-20,129.02,129.52,127.63,128.35,8537572,0
2008-05-21,128.44,128.51,123.04,123.24,13513785,0
2008-05-22,123.56,125.09,121.68,123.33,10125389,0
2008-05-23,124.03,124.39,120.13,120.88,6157234,0
2008-05-27,120.53,123.03,119.4,121.91,7595825,0
2008-05-28,120.87,125.5,120.06,125.5,8138381,0
2008-05-29,124.88,124.88,119.69,120.94,11578154,0
2008-05-30,122.06,122.5,119.2,119.42,10022678,0
2008-06-02,118.87,121.1,117.17,118.15,8674931,0
2008-06-03,118.44,118.88,114.78,114.81,10736563,0
2008-06-04,114.52,116.53,112.99,113.33,9549862,0
2008-06-05,114.24,117.29,113.81,117.27,7413517,0
2008-06-06,118.57,119.97,114.11,114.11,13067702,0
2008-06-09,115.36,118.45,114.74,117.77,8745192,0
2008-06-10,117.17,117.76,114.16,115.71,7417202,0
2008-06-11,117.21,117.21,114.51,115.71,6360406,0
2008-06-12,115.89,116.5,113.71,114.88,7843461,0
2008-06-13,113.96,116.83,113.96,116.09,5774032,0
2008-06-16,118.06,118.06,115.18,115.86,4357765,0
2008-06-17,116.41,118.46,115.2,117.45,7102059,0
2008-06-18,118.04,119.92,116.61,119.38,7032938,0
2008-06-19,120.99,121.66,117.29,117.76,8795589,0
2008-06-20,119.53,120.31,117.54,118.34,7732958,0
2008-06-23,119.66,123.16,118.88,122.99,8572260,0
2008-06-24,122.77,122.86,120.23,120.51,7371818,0
2008-06-25,121.2,121.86,116.71,120.05,8739575,0
2008-06-26,120.07,121.68,117.53,120.3,8734326,0
2008-06-27,120.33,122.69,119.35,121.26,6296155,0
2008-06-30,122.53,122.85,120.56,121.18,6279841,0
2008-07-01,121.19,122.03,118.62,120.99,6421219,0
2008-07-02,121.54,122.85,115.83,116.14,7815964,0
2008-07-03,116.17,116.73,111.55,113.65,7025874,0
2008-07-07,112.93,114.77,109.74,111.79,8516220,0
2008-07-08,113.27,116.28,110.58,116.04,12334603,0
2008-07-09,117.26,118.88,114.74,114.77,8608257,0
2008-07-10,115.69,116.65,112.31,116.51,7516112,0
2008-07-11,117.61,117.61,113.33,115.32,6243791,0
2008-07-14,115.27,119.16,115.27,117.35,6534179,0
2008-07-15,118.99,119,114.33,115.1,8511311,0
2008-07-16,114.12,115.89,112.22,114.61,8112097,0
2008-07-17,114.61,117.65,111.42,113.02,9367898,0
2008-07-18,114.03,115.11,112.07,114.53,7845047,0
2008-07-21,115.08,117.67,113.61,117.66,7048918,0
2008-07-22,117.04,118.03,113.76,116.64,9109754,0
2008-07-23,115.35,116.97,108.27,109.5,14492504,0
2008-07-24,110.52,110.52,104.56,107.12,16676359,0
2008-07-25,107.13,108.04,104.79,105.77,8511582,0
2008-07-28,106.64,109.26,106.38,106.49,7219053,0
2008-07-29,107.45,108.02,104.63,105.86,7797152,0
2008-07-30,106.11,112.8,105.05,112.79,11088613,0
2008-07-31,112.05,112.52,107.78,108.16,8980931,0
2008-08-01,108.76,110.92,108.14,109.42,6846975,0
2008-08-04,109.58,109.58,103.61,104.76,12315359,0
2008-08-05,103.98,106.59,102.99,105.91,13069070,0
2008-08-06,106,107.84,103.64,105.12,12654683,0
2008-08-07,106.34,106.87,104.42,104.48,7618606,0
2008-08-08,104.06,104.06,100.28,101.11,10949434,0
2008-08-11,101.78,103.27,97.884,99.91,10725570,0
2008-08-12,100.4,101.42,98.621,99.76,6885954,0
2008-08-13,100.23,105.32,100,104.51,10079670,0
2008-08-14,103.78,104.87,101.78,102.74,7598287,0
2008-08-15,102.75,102.97,99.451,100.39,7320720,0
2008-08-18,100.58,101.86,98.207,98.512,7235058,0
2008-08-19,98.591,102.13,98.591,100.94,6524200,0
2008-08-20,102.27,104.23,100.63,103.84,6978872,0
2008-08-21,105.42,107.18,104.28,104.72,7863368,0
2008-08-22,103.43,104.96,102.18,103.16,5967020,0
2008-08-25,103.38,104.18,101.15,101.88,4294805,0
2008-08-26,103.21,104.14,102.13,103.57,3979159,0
2008-08-27,104.81,105.28,103.24,103.75,5085748,0
2008-08-28,104.39,104.96,101.67,102.98,5325153,0
2008-08-29,103.97,104.01,101.07,101.14,4615187,0
2008-09-02,98.977,100.36,98.591,98.739,9177648,0
2008-09-03,98.611,100.24,95.594,97.102,10188202,0
2008-09-04,97.347,98.002,93.667,96.207,9248999,0
2008-09-05,96.31,97.806,94.802,97.225,7874269,0
2008-09-08,99.392,99.91,94.538,95.764,8532747,0
2008-09-09,94.417,94.633,91.043,91.224,14416540,0
2008-09-10,92.271,94.181,90.153,92.429,11631164,0
2008-09-11,92.429,95.538,90.116,95.369,9764654,0
2008-09-12,96.274,98.779,95.981,97.555,9836008,0
2008-09-15,93.548,96.264,92.09,92.861,9871153,0
2008-09-16,90.107,95.868,89.018,95.802,11917056,0
2008-09-17,95.415,97.414,91.694,92.09,10853143,0
2008-09-18,93.584,94.954,89.54,91.287,14709738,0
2008-09-19,95.415,100.31,94.776,99.71,14285192,0
2008-09-22,100.39,102.43,98.739,99.7,7735563,0
2008-09-23,99.095,99.7,96.075,96.914,6916357,0
2008-09-24,99.234,100.24,97.31,98.977,6397663,0
2008-09-25,99.52,102.35,98.937,101.01,6271068,0
2008-09-26,98.522,99.78,94.643,96.877,7242996,0
2008-09-29,93.181,93.898,83.622,85.292,14254141,0
2008-09-30,86.086,88.311,84.291,87.342,12439686,0
2008-10-01,86.135,86.803,80.879,84.369,9571125,0
2008-10-02,81.991,82.174,74.97,76.48,16194580,0
2008-10-03,76.297,80.845,74.875,75.264,9693829,0
2008-10-06,71.463,71.964,63.375,70.278,21037059,0
2008-10-07,72.019,72.092,63.575,63.924,15281695,0
2008-10-08,61.715,67.893,58.112,64.958,25422990,0
2008-10-09,66.359,69.323,60.927,61.763,15865002,0
2008-10-10,58.844,60.172,45.285,54.907,29057496,0
2008-10-13,58.527,66.589,57.07,65.816,15992294,0
2008-10-14,67.369,70.764,64.33,67.464,20251193,0
2008-10-15,64.808,64.919,53.675,54.359,14612006,0
2008-10-16,56.809,57.921,49.659,56.163,18858155,0
2008-10-17,54.78,59.504,52.8,55.87,15203028,0
2008-10-20,58.144,63.455,57.53,63.265,10750266,0
2008-10-21,61.196,64.767,59.837,62.661,10460204,0
2008-10-22,59.464,59.487,52.116,54.773,13864003,0
2008-10-23,55.735,58.048,52.72,57.111,13293098,0
2008-10-24,49.619,53.914,49.619,52.69,14151983,0
2008-10-27,51.758,54.461,50.62,50.844,11068547,0
2008-10-28,52.481,53.667,47.266,52.952,16966611,0
2008-10-29,54.208,61.937,53.276,58.048,17758556,0
2008-10-30,60.433,64.091,57.698,63.321,12937696,0
2008-10-31,61.777,67.583,60.831,65.467,11266159,0
2008-11-03,64.156,65.42,61.625,61.976,9150552,0
2008-11-04,63.71,68.552,63.448,67.209,11620013,0
2008-11-05,64.919,67.51,63.297,63.893,9672710,0
2008-11-06,62.74,63.695,58.135,60.314,11954975,0
2008-11-07,60.919,61.817,58.868,61.315,6668903,0
2008-11-10,63.678,64.013,60.083,61.698,5834009,0
2008-11-11,60.665,61.387,57.547,59.48,8397621,0
2008-11-12,57.698,58.391,53.349,53.801,11209498,0
2008-11-13,54.621,60.021,51.569,59.781,11706608,0
2008-11-14,58.301,59.638,55.663,56.371,7514102,0
2008-11-17,56.275,58.319,54.876,55.122,6625903,0
2008-11-18,55.654,56.752,53.142,55.949,7625681,0
2008-11-19,55.456,58.326,52.88,53.253,8801405,0
2008-11-20,51.688,52.473,43.617,44.054,19183340,0
2008-11-21,45.629,46.018,41.19,45.39,17650343,0
2008-11-24,46.908,50.749,46.328,49.468,11261834,0
2008-11-25,49.461,50.941,48.068,50.503,6325466,0
2008-11-26,50.096,53.596,49.508,53.276,8182244,0
2008-11-28,52.56,53.38,50.892,53.181,3218213,0
2008-12-01,51.353,51.353,45.921,46.002,9716324,0
2008-12-02,46.328,46.622,42.756,44.037,16085493,0
2008-12-03,42.908,43.353,39.783,42.956,16912305,0
2008-12-04,42.297,42.297,36.627,38.152,18663300,0
2008-12-05,36.674,39.577,34.551,39.362,17112343,0
2008-12-08,41.285,43.638,39.362,43.139,17896853,0
2008-12-09,41.993,45.525,41.714,42.575,12157689,0
2008-12-10,43.814,46.655,43.593,45.39,12780278,0
2008-12-11,46.486,49.198,45.271,46.208,12569734,0
2008-12-12,42.988,45.629,42.622,45.127,11669076,0
2008-12-15,46.758,47.695,44.245,45.5,12036863,0
2008-12-16,46.335,46.519,43.353,45.397,14420563,0
2008-12-17,44.769,45.906,43.544,43.782,17213222,0
2008-12-18,43.17,43.338,38.088,38.088,125771284,0
2008-12-19,37.953,39.441,36.794,37.152,33032946,0
2008-12-22,37.796,38.169,34.591,35.171,15834987,0
2008-12-23,35.52,36.14,34.391,34.63,13668423,0
2008-12-24,34.121,34.384,33.358,33.587,5093069,0
2008-12-26,34.113,35.235,34.105,35.131,6739048,0
2008-12-29,37.079,37.373,36.562,36.881,14014825,0
2008-12-30,36.937,37.349,36.26,37.318,10997752,0
2008-12-31,37.183,38.605,36.618,37.571,10253633,0
2009-01-02,38.152,41.605,38.152,41.356,13297910,0
2009-01-05,41.269,44.818,41.015,43.194,18425586,0
2009-01-06,44.88,46.002,44.133,45.262,20528209,0
2009-01-07,44.283,44.49,41.643,43.663,13388235,0
2009-01-08,43.114,45.182,42.678,45.031,11187975,0
2009-01-09,44.65,45.343,43.034,43.338,9560947,0
2009-01-12,42.405,42.734,39.45,40.18,13777606,0
2009-01-13,40.022,41.818,39.488,41.356,10404148,0
2009-01-14,39.958,40.078,38.645,39.441,13145975,0
2009-01-15,38.972,40.078,36.976,39.775,9926399,0
2009-01-16,40.57,40.769,39.053,39.832,8773745,0
2009-01-20,38.963,40.38,36.666,36.889,9532333,0
2009-01-21,37.772,40.013,37.152,39.743,10066824,0
2009-01-22,38.86,40.751,38.018,39.402,9154160,0
2009-01-23,38.114,42.543,38.105,40.952,8317025,0
2009-01-26,44.435,45.325,42.788,43.576,14057427,0
2009-01-27,44.102,44.102,42.033,43.313,7409911,0
2009-01-28,44.292,45.445,43.925,45.015,9892046,0
2009-01-29,43.751,44.737,43.018,43.568,9010978,0
2009-01-30,44.666,45.182,43.043,43.433,9190682,0
2009-02-02,42.263,43.473,41.756,42.653,6920914,0
2009-02-03,43.217,43.536,41.867,42.692,6642629,0
2009-02-04,43.456,45.397,43.154,43.934,9034141,0
2009-02-05,43.679,46.287,42.822,46.002,9342173,0
2009-02-06,45.23,47.727,44.88,47.496,9502227,0
2009-02-09,47.903,49.968,47.536,48.3,12674183,0
2009-02-10,48.555,49.699,46.335,47.122,11776783,0
2009-02-11,47.711,48.307,45.294,46.663,8215144,0
2009-02-12,45.652,48.004,45.404,47.861,10664518,0
2009-02-13,47.503,49.176,47.266,47.83,9397669,0
2009-02-17,46.01,46.503,44.283,44.41,11535030,0
2009-02-18,45.23,45.921,43.814,45.486,8318626,0
2009-02-19,46.916,48.442,46.718,47.408,9355021,0
2009-02-20,46.478,47.687,45.58,47.33,9304666,0
2009-02-23,48.172,48.904,43.585,44.102,11032432,0
2009-02-24,44.729,46.67,43.576,46.24,10743430,0
2009-02-25,46.472,48.029,44.156,46.199,11053298,0
2009-02-26,47.179,48.824,46.732,47.521,11064242,0
2009-02-27,46.311,49.587,45.739,47.528,11183358,0
2009-03-02,46.128,47.05,43.17,43.719,12663032,0
2009-03-03,45.175,45.978,44.02,44.204,12525532,0
2009-03-04,45.954,46.096,43.934,44.88,17006642,0
2009-03-05,44.213,44.919,39.966,41.262,19378849,0
2009-03-06,41.676,42.305,39.441,40.642,12862628,0
2009-03-09,40.489,42.272,39.124,39.545,12658523,0
2009-03-10,40.872,42.405,40.539,41.59,11731753,0
2009-03-11,42.582,42.71,41.452,42.185,10627124,0
2009-03-12,42.63,44.65,42.24,44.379,9561994,0
2009-03-13,44.808,45.5,43.585,43.925,8985649,0
2009-03-16,44.125,45.81,42.86,44.593,8910021,0
2009-03-17,44.96,45.961,43.576,45.858,6630908,0
2009-03-18,45.715,47.821,44.633,47.154,11755020,0
2009-03-19,49.388,50.686,48.084,48.959,13101232,0
2009-03-20,48.745,49.3,46.963,47.417,9087141,0
2009-03-23,48.307,51.591,48.307,51.584,9398416,0
2009-03-24,50.732,51.599,49.236,50.62,6986241,0
2009-03-25,50.694,51.503,47.83,51.329,10388098,0
2009-03-26,51.797,53.412,49.324,50.875,14544793,0
2009-03-27,49.905,50.087,48.004,48.871,7571159,0
2009-03-30,47.592,48.084,46.519,47.791,5981393,0
2009-03-31,48.412,48.864,46.391,46.789,8355337,0
2009-04-01,46.096,47.735,45.127,47.17,6489667,0
2009-04-02,48.975,50.486,48.508,49.796,9320204,0
2009-04-03,49.803,52.768,49.119,52.099,7992292,0
2009-04-06,51.122,51.249,49.834,51.162,4976246,0
2009-04-07,50.096,50.494,49.189,49.762,6335041,0
2009-04-08,49.236,50.812,48.95,50.256,6073135,0
2009-04-09,51.718,53.245,51.703,53.133,7565267,0
2009-04-13,51.575,53.365,51.44,52.864,5579168,0
2009-04-14,52.481,54.644,51.688,53.047,7816673,0
2009-04-15,52.768,53.596,51.949,52.728,5514141,0
2009-04-16,52.911,53.484,51.822,53.142,7013154,0
2009-04-17,53.332,55.241,53.181,54.844,7926668,0
2009-04-20,52.369,52.785,50.511,50.963,7196371,0
2009-04-21,49.619,51.749,49.461,51.186,8650975,0
2009-04-22,51.003,52.308,50.296,50.907,6850604,0
2009-04-23,52.107,53.079,51.09,51.918,6499910,0
2009-04-24,52.982,55.234,52.609,54.231,7080726,0
2009-04-27,53.031,53.675,52.481,52.944,4733614,0
2009-04-28,52.061,52.498,51.17,52.004,4745804,0
2009-04-29,52.785,54.144,52.481,53.492,5340186,0
2009-04-30,54.39,55.544,52.481,53.658,7139506,0
2009-05-01,53.841,56.458,53.484,56.155,6283895,0
2009-05-04,57.325,59.035,56.99,58.844,7378298,0
2009-05-05,58.605,58.622,56.768,58.025,6328400,0
2009-05-06,59.504,61.548,59.082,59.312,10199464,0
2009-05-07,61.158,61.429,56.926,57.977,8822199,0
2009-05-08,59.535,60.553,58.35,59.979,6310396,0
2009-05-11,58.844,59.638,58.128,58.573,5725084,0
2009-05-12,59.439,59.686,57.309,58.796,5763413,0
2009-05-13,58.048,58.248,55.671,56.275,7041753,0
2009-05-14,55.846,56.792,55.21,56.339,7135369,0
2009-05-15,55.671,56.792,53.992,54.359,8202769,0
2009-05-18,55.281,56.379,54.756,56.243,6525831,0
2009-05-19,56.656,58.096,55.679,57.468,6237504,0
2009-05-20,58.732,59.719,57.89,58.135,6782888,0
2009-05-21,57.172,57.53,55.823,57.15,5647337,0
2009-05-22,57.53,58.072,56.934,57.086,5337573,0
2009-05-26,56.618,59.575,56.061,59.003,5694497,0
2009-05-27,59.042,60.888,59.01,59.113,6727707,0
2009-05-28,60.108,62.851,59.471,62.587,9207656,0
2009-05-29,63.662,63.812,62.342,63.201,7786315,0
2009-06-01,64.744,66.835,64.472,66.35,7633601,0
2009-06-02,65.92,67.049,65.745,66.604,6461767,0
2009-06-03,65.022,65.54,62.422,63.512,8071786,0
2009-06-04,64.418,65.858,63.559,65.221,5461533,0
2009-06-05,66.144,66.549,63.829,65.548,6967626,0
2009-06-08,64.744,65.213,63.71,64.753,5439019,0
2009-06-09,65.945,66.866,65.205,66.049,5509804,0
2009-06-10,67.074,67.565,66,66.756,6724061,0
2009-06-11,67.106,68.044,66.04,67.313,7970735,0
2009-06-12,66.152,66.532,64.887,65.666,5364091,0
2009-06-15,64.966,65.108,62.749,64.139,5914595,0
2009-06-16,65.014,65.309,62.462,62.629,6206684,0
2009-06-17,62.016,62.763,60.88,61.692,9211664,0
2009-06-18,61.42,62.574,60.951,61.443,5037074,0
2009-06-19,62.184,62.677,60.592,61.238,5514935,0
2009-06-22,59.693,60.012,57.538,57.538,7618311,0
2009-06-23,57.914,58.683,56.839,58.033,6147794,0
2009-06-24,58.787,59.814,57.675,58.31,6600225,0
2009-06-25,59.185,60.831,58.779,60.458,6344608,0
2009-06-26,59.742,60.648,59.455,60.338,6017623,0
2009-06-29,61.118,61.429,59.837,60.212,4957954,0
2009-06-30,60.235,61.292,58.573,59.074,6332556,0
2009-07-01,59.863,60.728,58.319,58.422,5672609,0
2009-07-02,57.094,57.254,55.329,56.251,7205789,0
2009-07-06,54.398,55.735,53.611,55.639,9241563,0
2009-07-07,55.107,55.377,53.276,53.524,7302378,0
2009-07-08,53.11,54.073,51.718,53.611,9769755,0
2009-07-09,54.478,55.202,53.133,54.295,8267701,0
2009-07-10,53.276,55.065,53.133,54.891,5501061,0
2009-07-13,55.257,55.44,53.453,55.424,4866940,0
2009-07-14,56.052,56.401,55.09,55.989,4454291,0
2009-07-15,57.086,57.85,56.697,57.682,5653634,0
2009-07-16,57.159,58.764,56.743,58.463,5094306,0
2009-07-17,58.445,59.607,58.072,59.113,5029458,0
2009-07-20,59.767,60.394,58.921,59.997,5299287,0
2009-07-21,61.276,62.54,60.665,61.763,8181320,0
2009-07-22,60.831,62.112,60.124,61.451,5821957,0
2009-07-23,61.619,63.869,60.911,63.566,6726212,0
2009-07-24,62.899,65.244,62.899,65.181,5996428,0
2009-07-27,65.642,65.761,64.496,64.989,5755676,0
2009-07-28,63.741,64.171,63.09,63.17,1985705,0
2009-07-29,62.924,62.988,60.911,62.016,7710379,0
2009-07-30,63.186,63.336,62.151,62.566,6447570,0
2009-07-31,61.84,63.575,61.643,63.368,5256408,0
2009-08-03,64.744,64.942,64.744,64.887,9906,0
2009-08-04,63.933,64.753,63.535,63.876,5900217,0
2009-08-05,61.992,62.749,60.911,61.706,10754951,0
2009-08-06,61.929,62.312,60.575,61.315,4409743,0
2009-08-07,62.024,62.041,59.638,59.686,7986743,0
2009-08-10,60.172,60.966,59.767,60.267,5093775,0
2009-08-11,60.037,60.195,58.683,59.058,5423733,0
2009-08-12,58.835,60.665,58.755,59.884,4826602,0
2009-08-13,60.76,61.992,60.441,61.619,6024651,0
2009-08-14,61.674,61.88,59.343,60.083,5438926,0
2009-08-17,57.492,58.144,57.254,57.658,4938674,0
2009-08-18,57.985,58.835,57.476,58.74,4477752,0
2009-08-19,57.595,59.924,57.53,59.312,6059702,0
2009-08-20,59.455,60.419,59.455,59.917,4848228,0
2009-08-21,60.767,61.897,60.498,61.651,5512774,0
2009-08-24,61.983,63.09,61.66,62.509,4769878,0
2009-08-25,62.629,62.947,60.784,61.38,5113506,0
2009-08-26,60.475,61.53,60.475,60.88,4756119,0
2009-08-27,60.355,61.587,59.671,61.5,4168546,0
2009-08-28,62.263,62.858,61.38,61.674,3987438,0
2009-08-31,60.514,60.776,59.805,60.306,3694836,0
2009-09-01,59.863,61.396,59.321,59.583,5024158,0
2009-09-02,59.392,59.551,58.287,59.155,6927844,0
2009-09-03,59.638,59.988,59.106,59.822,5152432,0
2009-09-04,59.902,61.458,59.599,61.182,4168009,0
2009-09-08,62.708,64.013,62.62,63.733,7828098,0
2009-09-09,63.838,64.33,62.916,63.566,6021363,0
2009-09-10,63.852,65.053,63.495,64.705,7443143,0
2009-09-11,65.125,65.849,64.044,64.799,6265718,0
2009-09-14,63.829,65.261,63.686,65.133,3973159,0
2009-09-15,65.459,66.437,64.862,66.263,6541041,0
2009-09-16,66.636,68.33,66.532,68.131,6858881,0
2009-09-17,68.123,68.385,66.954,67.709,5473747,0
2009-09-18,68.528,69.22,67.202,68.744,6223653,0
2009-09-21,66.932,67.599,66.199,67.265,4981236,0
2009-09-22,68.281,69.356,68.052,69.269,4214666,0
2009-09-23,69.164,69.245,66.851,67.296,5126005,0
2009-09-24,66.986,67.114,65.42,66.183,5052007,0
2009-09-25,65.705,66.516,65.03,66.152,3747996,0
2009-09-28,66.269,67.75,66.152,67.074,2828369,0
2009-09-29,67.114,68.473,67.114,68.019,3954682,0
2009-09-30,68.409,69.141,66.843,68.012,6059485,0
2009-10-01,67.709,68.306,65.524,65.912,5381840,0
2009-10-02,64.578,66.096,64.578,65.125,4001916,0
2009-10-05,64.879,66.699,64.871,66.365,3086518,0
2009-10-06,67.606,68.838,67.217,68.075,3913390,0
2009-10-07,68.075,69.738,67.949,69.731,5636555,0
2009-10-08,70.286,73.634,70.199,73.244,10749209,0
2009-10-09,72.609,72.806,71.471,71.79,6081045,0
2009-10-12,72.942,73.388,70.851,71.367,5359198,0
2009-10-13,71.567,71.567,69.148,70.119,7238308,0
2009-10-14,71.146,72.092,70.955,71.797,5214285,0
2009-10-15,71.567,72.822,70.412,72.743,5847691,0
2009-10-16,72.313,72.926,71.654,72.426,6633647,0
2009-10-19,72.361,73.984,72.361,73.714,4608663,0
2009-10-20,74.04,74.047,71.343,72.624,5098305,0
2009-10-21,72.616,75.097,72.163,72.822,5985149,0
2009-10-22,73.164,73.88,71.701,73.753,4752057,0
2009-10-23,73.872,73.872,70.811,71.455,8302788,0
2009-10-26,71.956,72.967,69.499,70.087,5805425,0
2009-10-27,70.206,70.675,68.385,69.483,6909615,0
2009-10-28,68.927,69.053,66.286,66.604,7094924,0
2009-10-29,67.614,69.738,67.399,69.053,5215226,0
2009-10-30,68.934,69.539,65.745,66.724,6759078,0
2009-11-02,67.345,68.346,65.691,66.986,6092502,0
2009-11-03,65.714,68.863,65.682,68.313,10010195,0
2009-11-04,68.067,69.41,66.874,67.121,7800015,0
2009-11-05,67.606,68.577,67.161,68.251,3430929,0
2009-11-06,67.313,69.118,67.082,67.908,3705826,0
2009-11-09,69.738,70.604,69.269,70.096,4688092,0
2009-11-10,69.969,70.786,69.253,70.374,3518331,0
2009-11-11,71.209,72.291,70.93,71.431,4846934,0
2009-11-12,70.684,71.55,69.037,69.475,4479834,0
2009-11-13,69.26,70.502,68.585,69.427,3953449,0
2009-11-16,70.873,71.996,70.485,71.184,5353056,0
2009-11-17,71.129,71.223,69.697,70.826,3537338,0
2009-11-18,71.065,71.122,69.077,69.41,4982021,0
2009-11-19,69.085,69.435,67.535,67.765,5189068,0
2009-11-20,67.457,67.695,66.341,66.636,6595542,0
2009-11-23,68.162,69.546,67.495,67.591,6878461,0
2009-11-24,67.448,68.195,66.835,67.932,2956964,0
2009-11-25,67.646,68.782,67.558,68.672,4169215,0
2009-11-27,66.794,68.06,66.12,67.518,2251006,0
2009-11-30,67.296,68.744,67.01,67.901,4941889,0
2009-12-01,69.07,69.475,68.385,68.863,3508233,0
2009-12-02,68.203,69.26,67.989,68.442,3814543,0
2009-12-03,68.433,68.815,66.747,66.97,6122185,0
2009-12-04,67.924,68.442,65.459,66,6821291,0
2009-12-07,65.603,66.874,65.42,66,5887669,0
2009-12-08,65.587,65.834,62.587,62.94,11407194,0
2009-12-09,64.013,64.553,62.629,63.741,7493472,0
2009-12-10,64.799,64.958,63.591,64.171,5571750,0
2009-12-11,64.362,64.753,63.383,63.829,4591187,0
2009-12-14,64.513,64.919,63.942,64.712,4971805,0
2009-12-15,64.609,66.47,64.584,66.286,7869083,0
2009-12-16,66.708,67.709,66.636,66.932,4975363,0
2009-12-17,66.508,67.256,65.705,65.864,3647650,0
2009-12-18,66.574,66.986,65.404,65.673,5046957,0
2009-12-21,66.302,67.217,66.04,66.549,4298267,0
2009-12-22,66.645,67.32,65.609,65.896,5084648,0
2009-12-23,66.477,67.193,65.978,66.986,3371470,0
2009-12-24,67.129,67.583,66.828,67.04,1123663,0
2009-12-28,67.392,68.265,67.114,67.591,3347287,0
2009-12-29,67.774,68.162,66.684,66.835,2879720,0
2009-12-30,66.708,66.938,65.984,66.485,2803763,0
2009-12-31,66.581,66.794,65.737,65.842,2579590,0
2010-01-04,67.178,69.307,67.178,69.006,4985756,0
2010-01-05,69.285,70.604,68.958,70.421,6576579,0
2010-01-06,70.166,73.156,69.976,72.886,8314910,0
2010-01-07,72.209,72.934,71.536,72.37,4980354,0
2010-01-08,71.971,74.127,71.971,73.951,6546857,0
2010-01-11,75.224,75.447,72.855,73.571,5133503,0
2010-01-12,72.361,72.99,71.598,71.734,6547059,0
2010-01-13,71.804,73.442,71.289,73.284,5255492,0
2010-01-14,73.007,74.119,72.639,73.42,4442486,0
2010-01-15,73.442,74.031,72.051,73.039,5402023,0
2010-01-19,72.6,74.143,72.361,73.967,4523492,0
2010-01-20,73.039,73.076,71.971,72.354,6032647,0
2010-01-21,72.346,72.878,70.612,70.962,6468035,0
2010-01-22,70.421,70.573,68.067,68.162,6229680,0
2010-01-25,68.417,70.111,68.417,69.285,4352738,0
2010-01-26,68.64,70.764,68.195,69.451,5699552,0
2010-01-27,69.523,70.278,67.653,69.41,4995819,0
2010-01-28,70.478,70.723,67.558,67.695,6333186,0
2010-01-29,68.33,69.778,66.732,67.384,7686359,0
2010-02-01,68.186,70.03,67.989,69.451,4526900,0
2010-02-02,69.857,71.289,69.722,70.882,5830191,0
2010-02-03,70.739,70.994,69.015,69.531,4547683,0
2010-02-04,68.346,68.473,65.745,66.269,7634920,0
2010-02-05,66.365,67.114,64.385,66.788,9276097,0
2010-02-08,66.932,68.33,66.318,66.318,6728312,0
2010-02-09,67.392,68.545,67.185,67.408,5074799,0
2010-02-10,67.527,68.036,66.263,67.441,4464183,0
2010-02-11,67.583,68.782,67.089,68.37,4434225,0
2010-02-12,66.994,67.361,64.958,66.302,9432073,0
2010-02-16,67.965,68.186,65.237,65.881,18532043,0
2010-02-17,66.724,67.217,65.889,66.897,7886441,0
2010-02-18,66.82,67.185,65.531,66.254,7420167,0
2010-02-19,67.098,68.138,66.524,67.686,9686213,0
2010-02-22,68.091,68.656,67.217,67.829,7536066,0
2010-02-23,67.361,68.178,66.945,67.202,7839217,0
2010-02-24,65.244,65.984,63.216,63.495,24802790,0
2010-02-25,63.082,63.288,61.196,63.011,13324604,0
2010-02-26,63.575,63.63,62.701,63.47,8582633,0
2010-03-01,64.632,64.808,63.47,63.821,7688163,0
2010-03-02,64.418,65.412,63.678,64.562,10028266,0
2010-03-03,64.808,66.072,64.578,65.691,6107630,0
2010-03-04,66.35,66.42,65.404,66.104,7575691,0
2010-03-05,66.788,67.392,66.35,67.027,7221721,0
2010-03-08,67.591,68.012,67.273,67.583,4428260,0
2010-03-09,66.684,68.227,66.684,67.502,6188593,0
2010-03-10,68.537,68.767,67.646,68.346,7480243,0
2010-03-11,67.996,68.346,67.631,68.019,4611794,0
2010-03-12,68.561,68.569,67.916,68.442,4111019,0
2010-03-15,67.774,68.027,66.445,67.353,5540764,0
2010-03-16,68.138,68.886,67.518,68.672,6654773,0
2010-03-17,69.085,69.277,67.631,67.965,9723201,0
2010-03-18,67.789,68.109,65.889,66.532,5480134,0
2010-03-19,66.398,66.699,64.513,65.078,7696849,0
2010-03-22,64.163,65.371,63.686,64.832,5731595,0
2010-03-23,65.108,65.92,64.808,65.745,5897755,0
2010-03-24,65.157,66.318,64.975,65.213,4573327,0
2010-03-25,65.714,65.961,64.52,64.52,5118550,0
2010-03-26,64.753,65.73,64.696,65.078,5447025,0
2010-03-29,66.191,66.717,65.864,65.984,8230109,0
2010-03-30,66.326,66.914,66,66.135,6175461,0
2010-03-31,67.51,68.901,67.161,68.688,13714104,0
2010-04-01,69.874,71.089,69.26,70.589,9035256,0
2010-04-05,71.48,71.48,70.716,70.868,4104291,0
2010-04-06,71.367,71.367,69.984,70.247,4677603,0
2010-04-07,70.182,70.262,68.981,69.093,7762059,0
2010-04-08,68.433,69.491,68.186,69.372,3777169,0
2010-04-09,69.793,69.865,67.273,68.109,11228525,0
2010-04-12,68.322,68.806,67.361,68.234,6683748,0
2010-04-13,68.306,68.346,66.794,67.296,6253749,0
2010-04-14,68.506,70.087,65.205,69.483,8928094,0
2010-04-15,70.532,70.692,69.133,69.992,5890149,0
2010-04-16,70.048,70.317,68.075,69.148,8413361,0
2010-04-19,69.085,70.525,69.022,70.206,7900607,0
2010-04-20,72.107,73.688,71.486,73.181,23720321,0
2010-04-21,72.639,72.815,70.97,71.86,15894276,0
2010-04-22,70.842,71.989,70.541,71.797,8532575,0
2010-04-23,70.834,71.749,69.833,71.48,12606087,0
2010-04-26,70.747,71.2,69.874,69.976,0,0
2010-04-27,68.894,69.102,66.954,67.209,13985678,0
2010-04-28,67.805,67.901,66.669,67.457,6439952,0
2010-04-29,67.678,67.75,61.715,62.431,47413649,0
2010-04-30,59.035,59.36,55.503,57.508,61175044,0
2010-05-03,57.316,59.814,54.311,57.977,62171310,0
2010-05-04,57.611,58.367,55.751,57.842,23599433,0
2010-05-05,58.439,59.91,57.468,57.858,21513151,0
2010-05-06,57.771,59.042,52.88,55.424,27916363,0
2010-05-07,55.264,55.966,53.079,54.081,17039495,0
2010-05-10,55.519,55.527,51.575,52.752,25884224,0
2010-05-11,51.901,55.065,51.765,54.756,20953673,0
2010-05-12,55.408,56.322,53.332,54.184,15357971,0
2010-05-13,54.414,54.948,52.928,53.031,13183913,0
2010-05-14,52.632,53.253,51.496,52.736,11841164,0
2010-05-17,53.953,54.009,51.297,51.68,14580566,0
2010-05-18,52.768,53.198,49.3,49.834,14375355,0
2010-05-19,49.85,50.661,48.95,49.986,13723323,0
2010-05-20,48.928,49.103,45.994,46.128,21856834,0
2010-05-21,45.707,47.903,45.318,47.107,17485645,0
2010-05-24,47.759,47.99,42.764,42.908,23510234,0
2010-05-25,41.541,45.603,41.389,45.453,26093474,0
2010-05-26,46.446,47.296,45.445,46.582,20354179,0
2010-05-27,48.776,50.804,47.042,47.479,33882496,0
2010-05-28,46.422,46.511,44.58,45.143,25070270,0
2010-06-01,40.889,42.518,39.712,39.791,33410943,0
2010-06-02,39.95,40.356,37.079,38.448,50583514,0
2010-06-03,39.607,40.825,38.009,40.642,36958994,0
2010-06-04,41.056,41.541,39.441,39.918,25050347,0
2010-06-07,40.467,41.231,38.98,39.099,17681471,0
2010-06-08,38.264,38.581,35.028,36.841,47667384,0
2010-06-09,36.523,38.288,33.302,33.859,47422117,0
2010-06-10,35.148,36.148,34.344,35.202,27469476,0
2010-06-11,35.72,37.51,35.394,37.255,21493995,0
2010-06-14,37.834,37.859,35.489,35.608,34572430,0
2010-06-15,36.252,38.789,35.928,38.574,24755022,0
2010-06-16,38.105,39.497,37.175,37.389,26530070,0
2010-06-17,38.581,39.751,38.239,39.307,22418592,0
2010-06-18,40.586,43.528,40.316,43.425,43612354,0
2010-06-21,44.093,44.109,42.153,42.869,21997589,0
2010-06-22,42.454,44.371,41.493,41.738,23128141,0
2010-06-23,42.097,42.741,41.581,41.954,11739394,0
2010-06-24,41.723,41.723,39.441,39.56,15883207,0
2010-06-25,39.402,40.436,39.115,39.577,11105394,0
2010-06-28,40.125,40.546,39.402,39.822,5674835,0
2010-06-29,38.972,39.554,37.191,37.231,10979787,0
2010-06-30,37.427,38.185,36.382,36.841,13771892,0
2010-07-01,37.295,39.148,36.976,38.877,10493669,0
2010-07-02,38.328,39.339,37.517,38.066,7604712,0
2010-07-06,38.544,39.506,37.501,38.288,9249389,0
2010-07-07,38.701,40.881,38.581,40.665,9481112,0
2010-07-08,40.936,41.509,38.963,41.405,12269098,0
2010-07-09,41.262,41.636,40.642,41.214,8011715,0
2010-07-12,41.685,43.178,41.509,42.988,10013065,0
2010-07-13,43.735,43.735,41.214,41.343,13092003,0
2010-07-14,41.652,42.622,41.302,41.636,6993967,0
2010-07-15,41.977,43.735,41.222,43.497,10877705,0
2010-07-16,43.257,43.257,41.31,41.413,10205497,0
2010-07-19,41.246,41.246,37.38,38.232,19927175,0
2010-07-20,37.843,39.433,37.676,38.963,10418874,0
2010-07-21,39.497,39.672,37.612,37.971,11096092,0
2010-07-22,38.51,38.605,36.999,37.111,12687574,0
2010-07-23,37.016,37.653,35.792,35.99,13792606,0
2010-07-26,36.101,36.815,35.227,36.635,16931310,0
2010-07-27,37.318,37.653,36.307,37.51,13248873,0
2010-07-28,37.565,38.136,36.841,37.191,9616873,0
2010-07-29,37.476,37.811,36.277,37.684,8240568,0
2010-07-30,37.024,37.523,36.11,36.745,10808133,0
2010-08-02,37.549,40.554,37.373,40.3,17477861,0
2010-08-03,40.476,40.968,39.411,40.07,10540543,0
2010-08-04,40.818,43.442,40.818,42.59,22365493,0
2010-08-05,44.054,46.415,43.855,46.064,31706342,0
2010-08-06,44.593,45.938,44.133,45.413,15437914,0
2010-08-09,46.018,46.025,44.545,45.182,10721199,0
2010-08-10,44.593,45.143,44.394,44.895,7554502,0
2010-08-11,43.911,43.973,42.144,43.067,10287452,0
2010-08-12,41.946,43.497,41.763,42.853,7902754,0
2010-08-13,42.853,43.536,42.501,43.059,5128998,0
2010-08-16,42.567,43.202,41.628,42.71,6600288,0
2010-08-17,43.655,44.467,43.274,43.361,8294995,0
2010-08-18,43.074,43.743,42.582,43.003,6677316,0
2010-08-19,42.829,43.13,41.469,41.596,7307826,0
2010-08-20,41.126,41.159,39.791,40.554,9894404,0
2010-08-23,41.142,41.541,40.371,40.452,7409364,0
2010-08-24,39.832,42.692,39.554,41.666,12435335,0
2010-08-25,40.968,41.351,40.293,40.889,7481703,0
2010-08-26,41.326,41.405,40.197,40.276,5432301,0
2010-08-27,40.554,41.429,40.117,41.373,5097311,0
2010-08-30,41.238,42.567,41.222,41.619,6164859,0
2010-08-31,41.274,41.739,40.276,40.477,6087049,0
2010-09-01,41.708,44.085,41.381,43.202,11593432,0
2010-09-02,43.56,44.339,42.669,42.94,13610686,0
2010-09-03,43.879,43.989,43.099,43.202,5449738,0
2010-09-07,43.456,43.512,41.851,42.185,8181363,0
2010-09-08,42.329,43.289,42.185,42.734,5512352,0
2010-09-09,43.647,44.88,43.257,43.973,10303656,0
2010-09-10,44.467,47.791,44.164,46.772,26841082,0
2010-09-13,47.536,47.854,46.328,46.789,10957611,0
2010-09-14,46.835,46.971,46.089,46.4,7215932,0
2010-09-15,46.454,47.83,45.921,47.536,16167927,0
2010-09-16,47.296,47.99,46.955,47.599,11616901,0
2010-09-17,48.084,48.108,47.512,47.838,20014577,0
2010-09-20,48.037,48.116,47.361,47.886,9531989,0
2010-09-21,48.108,48.508,47.361,47.448,8597449,0
2010-09-22,47.496,47.735,46.82,47.623,8255958,0
2010-09-23,46.939,48.06,46.766,47.29,7522039,0
2010-09-24,47.718,47.909,47.431,47.759,7261229,0
2010-09-27,48.482,50.335,48.315,49.587,15675478,0
2010-09-28,50.081,51.249,49.604,50.256,11396979,0
2010-09-29,50.812,52.283,50.613,51.79,10479474,0
2010-09-30,52.347,52.465,51.09,51.122,10261245,0
2010-10-01,51.718,51.79,50.892,51.17,5116620,0
2010-10-04,50.995,51.17,49.357,50.129,6010321,0
2010-10-05,50.765,51.258,50.431,50.668,6279311,0
2010-10-06,51.068,51.21,50.049,50.335,4890861,0
2010-10-07,50.573,50.606,49.079,49.332,5351581,0
2010-10-08,49.286,50.533,48.983,50.081,5010616,0
2010-10-11,50.183,50.248,49.032,49.23,7201324,0
2010-10-12,49.468,51.822,49.15,51.536,13005456,0
2010-10-13,52.928,53.332,51.918,53.142,11183053,0
2010-10-14,53.761,54.78,52.793,53.023,10955391,0
2010-10-15,52.99,53.793,52.537,53.341,6109412,0
2010-10-18,53.914,54.82,53.683,54.373,6591826,0
2010-10-19,53.573,53.858,51.933,52.099,7258703,0
2010-10-20,52.856,53.007,52.236,52.522,5983629,0
2010-10-21,53.063,53.761,51.528,51.743,6692230,0
2010-10-22,52.323,52.895,51.758,51.878,4589787,0
2010-10-25,52.323,52.641,51.408,51.48,5194049,0
2010-10-26,51.512,51.86,51.05,51.186,4714016,0
2010-10-27,51.115,51.569,50.399,51.289,5418206,0
2010-10-28,51.797,51.996,50.423,51.02,11544947,0
2010-10-29,50.341,50.578,49.884,50.38,5968907,0
2010-11-01,51.036,51.24,49.676,50.016,5069208,0
2010-11-02,50.431,51.153,49.968,50.573,5116606,0
2010-11-03,50.916,50.916,49.905,50.86,6962552,0
2010-11-04,51.289,52.236,49.747,51.059,19431517,0
2010-11-05,51.647,51.647,50.708,50.829,8276808,0
2010-11-08,51.059,54.009,50.916,53.294,12670168,0
2010-11-09,54.693,55.503,53.596,53.929,13728505,0
2010-11-10,54.733,55.607,53.507,55.55,9714243,0
2010-11-11,55.137,56.076,54.804,55.177,9691304,0
2010-11-12,54.939,54.939,53.157,53.841,6976590,0
2010-11-15,54.382,54.398,53.126,53.453,4942631,0
2010-11-16,52.911,53.404,51.528,52.609,7702396,0
2010-11-17,52.165,53.738,51.688,53.667,6366148,0
2010-11-18,54.994,55.065,53.841,54.192,7516665,0
2010-11-19,54.04,54.335,53.332,54.335,4865108,0
2010-11-22,54.089,54.278,52.904,53.753,5533768,0
2010-11-23,52.712,53.157,52.165,52.72,5219809,0
2010-11-24,53.236,53.437,52.403,52.744,7083513,0
2010-11-26,52.632,53.389,52.172,52.887,3740537,0
2010-11-29,52.793,54.733,52.793,54.605,10712721,0
2010-11-30,54.236,54.911,53.277,53.302,41212516,0
2010-12-01,54.2,54.286,53.404,53.865,10840787,0
2010-12-02,54.43,56.458,54.208,56.401,12646596,0
2010-12-03,56.656,57.65,55.758,56.069,11153794,0
2010-12-06,56.839,56.926,55.949,56.401,5996135,0
2010-12-07,57.214,57.214,55.298,55.408,7958831,0
2010-12-08,55.353,56.626,55.345,56.482,6326991,0
2010-12-09,56.474,56.737,55.789,56.689,4751501,0
2010-12-10,56.761,57.937,56.355,57.435,8458041,0
2010-12-13,58.215,58.787,57.5,57.627,6876777,0
2010-12-14,58.048,58.796,57.658,57.89,5916417,0
2010-12-15,57.619,58.335,56.465,57.164,9424114,0
2010-12-16,55.305,55.823,54.493,55.115,12951786,0
2010-12-17,55.322,55.465,54.621,55.137,5534535,0
2010-12-20,55.663,55.711,54.899,55.639,3463466,0
2010-12-21,56.109,56.14,55.177,55.329,4135759,0
2010-12-22,55.336,55.44,54.702,55.09,3817086,0
2010-12-23,54.557,55.489,54.509,55.122,2875936,0
2010-12-27,54.541,54.621,54.12,54.43,3423560,0
2010-12-28,54.693,54.811,54.136,54.278,3183913,0
2010-12-29,54.308,55.298,53.979,55.089,3267069,0
2010-12-30,54.637,55.24,54.396,54.968,3139559,0
2010-12-31,54.946,55.269,54.563,55.269,1656739,0
2011-01-03,55.742,55.949,54.82,55.218,4921795,0
2011-01-04,55.87,56.085,55.218,55.384,7179075,0
2011-01-05,54.978,58.31,54.78,58.248,9904803,0
2011-01-06,58.668,59.392,57.627,58.08,9679248,0
2011-01-07,58.135,60.394,58.135,59.671,9331487,0
2011-01-10,58.716,58.884,58.048,58.668,7179757,0
2011-01-11,59.201,60.592,59.035,60.575,7888134,0
2011-01-12,61.73,61.824,60.672,61.261,6068946,0
2011-01-13,61.619,62.509,60.975,61.483,7019354,0
2011-01-14,60.927,62.907,60.704,62.828,11863838,0
2011-01-18,63.488,66.174,63.288,65.953,14122753,0
2011-01-19,65.428,65.603,62.596,62.979,13747922,0
2011-01-20,61.88,63.13,61.238,62.319,7394776,0
2011-01-21,63.575,63.647,61.683,62.366,6831270,0
2011-01-24,62.032,63.288,61.387,62.692,5977297,0
2011-01-25,62.772,62.836,61.15,62.223,6138103,0
2011-01-26,62.812,63.741,62.525,63.622,6238065,0
2011-01-27,63.733,64.147,62.821,63.504,4914390,0
2011-01-28,63.543,63.741,62.391,62.701,5660978,0
2011-01-31,62.295,63.616,61.905,63.559,4490971,0
2011-02-01,63.695,64.449,63.058,64.425,6739194,0
2011-02-02,64.085,64.472,63.256,63.733,5496126,0
2011-02-03,63.852,64.116,62.271,64.108,5203201,0
2011-02-04,63.695,63.965,62.74,63.608,4990033,0
2011-02-07,64.013,64.569,63.13,63.417,6566402,0
2011-02-08,63.765,63.765,62.016,63.249,5216099,0
2011-02-09,62.907,63.05,60.203,60.267,7907223,0
2011-02-10,60.187,62.763,60.187,62.629,6515728,0
2011-02-11,61.755,62.629,60.76,61.412,7080528,0
2011-02-14,61.436,63.448,61.429,63.265,6229533,0
2011-02-15,63.852,64.068,62.391,63.178,5651953,0
2011-02-16,63.249,64.409,63.018,64.004,4204900,0
2011-02-17,64.409,66.23,63.948,66.112,7538053,0
2011-02-18,66.269,66.708,65.571,66.318,7337404,0
2011-02-22,66.254,66.604,63.829,64.903,6660065,0
2011-02-23,65.476,66.294,64.409,65.228,11171195,0
2011-02-24,64.528,65.816,62.048,64.108,11549399,0
2011-02-25,64.887,66.088,64.212,65.842,6737131,0
2011-02-28,66.239,67.865,64.686,67.292,8023427,0
2011-03-01,67.614,68.06,65.562,65.609,8242112,0
2011-03-02,66.246,68.044,65.816,67.965,7783083,0
2011-03-03,67.502,68.37,66.645,67.87,6137982,0
2011-03-04,67.32,67.893,67.002,67.551,5229285,0
2011-03-07,67.32,67.727,66.238,66.597,3555908,0
2011-03-08,67.193,67.361,66.365,66.708,4721309,0
2011-03-09,66.866,67.089,65.309,65.603,4360637,0
2011-03-10,64.449,64.449,62.509,62.796,7846044,0
2011-03-11,62.295,64.72,62.184,63.988,4050974,0
2011-03-14,63.368,63.812,62.596,63.686,3577339,0
2011-03-15,60.203,62.566,59.924,62.287,8510666,0
2011-03-16,61.387,62.184,60.068,60.546,5461621,0
2011-03-17,62.103,62.707,61.429,62.618,6599736,0
2011-03-18,63.36,64.013,62.246,62.375,5007478,0
2011-03-21,63.614,63.614,62.892,63.479,1406564,0
2011-03-22,64.204,64.409,63.104,63.838,4698227,0
2011-03-23,64.22,64.275,62.867,63.638,3990366,0
2011-03-24,64.187,64.259,63.13,63.812,3624592,0
2011-03-25,63.504,63.512,62.024,62.151,8031963,0
2011-03-28,62.279,63.153,61.802,62.168,6211162,0
2011-03-29,62.287,63.924,61.983,63.656,5466085,0
2011-03-30,64.33,64.441,62.246,62.78,6395756,0
2011-03-31,63.234,63.475,61.962,61.987,5142826,0
2011-04-01,62.612,63.058,62.223,62.677,4441708,0
2011-04-04,63.566,63.566,62.867,63.455,4274125,0
2011-04-05,62.892,64.462,62.859,64.405,5032582,0
2011-04-06,64.975,65.603,63.662,64.052,4585842,0
2011-04-07,64.052,65.157,63.916,64.282,4482132,0
2011-04-08,65.071,65.205,63.137,63.297,4907496,0
2011-04-11,64.681,66.04,64.099,64.22,7045362,0
2011-04-12,63.841,64.075,62.828,63.222,6558506,0
2011-04-13,63.933,63.942,62.095,62.312,5959757,0
2011-04-14,61.952,62.74,61.578,62.016,5460277,0
2011-04-15,60.871,61.048,59.719,60.1,7312413,0
2011-04-18,58.773,59.321,58.01,58.979,5485079,0
2011-04-19,58.773,59.559,58.683,59.122,3109072,0
2011-04-20,60.642,60.648,59.726,60.124,3636107,0
2011-04-21,58.796,60.068,58.527,59.964,6946809,0
2011-04-25,58.573,59.607,58.295,58.367,4345803,0
2011-04-26,58.493,58.493,57.094,57.254,6741980,0
2011-04-27,57.238,57.276,54.978,56.618,12011709,0
2011-04-28,56.872,57.689,56.347,57.397,6349647,0
2011-04-29,57.639,58.229,57.415,57.847,4771532,0
2011-05-02,58.12,58.397,55.751,56.013,4811168,0
2011-05-03,55.612,56.368,54.371,54.96,7234241,0
2011-05-04,55.668,55.668,53.6,54.437,7593632,0
2011-05-05,52.827,57.026,52.353,54.686,10707764,0
2011-05-06,55.514,55.835,53.48,53.905,5573165,0
2011-05-09,53.778,54.469,53.38,54.048,5008648,0
2011-05-10,54.259,54.637,53.744,54.356,3355262,0
2011-05-11,53.896,53.905,52.417,52.674,4900022,0
2011-05-12,52.578,54.075,52.367,53.655,6896627,0
2011-05-13,53.744,55.659,53.672,54.404,8911738,0
2011-05-16,54.886,56.062,54.228,54.459,8296998,0
2011-05-17,54.121,54.983,53.48,53.914,6285812,0
2011-05-18,54.388,55.071,54.316,54.645,5677211,0
2011-05-19,54.807,55.869,54.758,55.563,6436956,0
2011-05-20,55.844,56.938,55.12,55.926,7001303,0
2011-05-23,54.459,54.911,53.905,54.059,6357271,0
2011-05-24,54.356,55.69,54.308,54.903,5384539,0
2011-05-25,54.911,55.981,54.903,55.563,3411198,0
2011-05-26,55.835,56.142,55.12,55.804,3063713,0
2011-05-27,56.286,56.52,55.346,55.475,2945652,0
2011-05-31,56.671,56.786,54.989,55.764,4292679,0
2011-06-01,55.762,56.077,53.914,54.308,4720500,0
2011-06-02,54.349,55.21,53.68,53.97,4444778,0
2011-06-03,53.568,54.219,53.302,53.729,4947845,0
2011-06-06,53.64,53.848,51.756,51.869,4263931,0
2011-06-07,52.36,52.587,51.611,51.879,4869942,0
2011-06-08,51.565,51.974,50.453,50.518,8042917,0
2011-06-09,51.532,53.029,51.275,52.529,7598528,0
2011-06-10,51.95,52.047,50.503,50.566,5772325,0
2011-06-13,50.904,50.945,49.504,50.067,5939036,0
2011-06-14,50.638,51.974,50.582,51.507,5117805,0
2011-06-15,50.671,51.337,49.954,50.389,4380391,0
2011-06-16,50.505,50.61,49.139,49.679,5240854,0
2011-06-17,50.284,50.574,49.15,49.296,5866225,0
2011-06-20,48.74,48.989,48.049,48.169,6051822,0
2011-06-21,48.876,50.284,48.723,49.795,5239485,0
2011-06-22,50.107,50.671,49.825,49.947,4009126,0
2011-06-23,49.214,49.681,48.209,49.537,6318883,0
2011-06-24,49.512,49.649,48.121,48.121,5048859,0
2011-06-27,48.153,48.957,47.71,48.691,3493120,0
2011-06-28,49.031,49.979,48.885,49.665,3527832,0
2011-06-29,50.002,51.692,49.891,51.483,6331568,0
2011-06-30,51.837,52.625,51.661,51.945,4458279,0
2011-07-01,52.101,52.216,51.557,51.879,3149794,0
2011-07-05,52.338,52.529,51.194,51.71,3389465,0
2011-07-06,51.313,51.492,49.049,50.071,13448594,0
2011-07-07,50.879,51.25,49.802,50.26,7479369,0
2011-07-08,49.544,50.165,49.488,49.891,3968113,0
2011-07-11,49.189,49.207,48.298,48.652,5275492,0
2011-07-12,48.388,49.026,48.208,48.241,4498211,0
2011-07-13,48.731,49.465,48.363,48.78,5251220,0
2011-07-14,48.861,49.062,48.193,48.748,6970894,0
2011-07-15,49.456,50.68,49.432,50.671,6806019,0
2011-07-18,50.165,51.066,49.778,49.947,4250859,0
2011-07-19,50.267,50.922,50.087,50.74,3765858,0
2011-07-20,51.137,51.58,50.647,51.507,3909678,0
2011-07-21,51.773,51.773,50.688,50.938,5625863,0
2011-07-22,51.629,51.926,51.025,51.844,3879092,0
2011-07-25,51.54,52.61,51.427,52.338,3983371,0
2011-07-26,52.317,52.365,51.534,51.762,2466650,0
2011-07-27,51.371,51.483,49.825,50.107,5016397,0
2011-07-28,49.639,50.332,49.295,49.571,4017996,0
2011-07-29,48.412,49.8,48.343,49.525,4456969,0
2011-08-01,50.566,50.582,48.78,49.456,2828125,0
2011-08-02,48.421,49.736,47.612,47.652,7712105,0
2011-08-03,47.429,47.783,46.415,47.494,7331775,0
2011-08-04,45.071,45.071,43.363,43.43,14976141,0
2011-08-05,44.172,44.736,42.066,44.051,10429465,0
2011-08-08,41.467,42.634,39.463,39.616,10020130,0
2011-08-09,41.444,42.641,40.226,42.625,7990017,0
2011-08-10,41.981,42.32,40.485,40.88,10080266,0
2011-08-11,41.12,44.033,40.582,43.261,6504679,0
2011-08-12,44.547,44.924,43.446,44.745,7747783,0
2011-08-15,45.515,46.728,45.434,46.068,6340724,0
2011-08-16,45.283,45.455,44.491,44.859,5423397,0
2011-08-17,45.602,46.019,45.062,45.455,5037282,0
2011-08-18,43.51,43.658,41.943,42.425,6254357,0
2011-08-19,41.125,42.89,41.102,41.378,5734704,0
2011-08-22,42.834,42.834,40.308,40.554,5842382,0
2011-08-23,40.97,41.96,40.472,41.893,4612596,0
2011-08-24,42.121,42.432,41.37,41.982,4333355,0
2011-08-25,42.359,42.776,41.232,42.049,4357406,0
2011-08-26,41.493,43.911,41.339,43.397,4637469,0
2011-08-29,44.246,45.088,43.919,45.021,2854307,0
2011-08-30,44.14,45.439,43.911,45.129,3663718,0
2011-08-31,45.975,46.151,45.152,45.768,5370550,0
2011-09-01,45.978,46.419,45.513,45.594,4676460,0
2011-09-02,44.63,44.77,43.505,43.896,4276992,0
2011-09-06,41.566,42.939,41.306,42.834,4927595,0
2011-09-07,43.838,45.732,43.568,45.471,4281076,0
2011-09-08,44.352,46.288,44.132,45.276,5035592,0
2011-09-09,44.23,45.307,43.731,44.287,6307586,0
2011-09-12,42.989,44.989,42.955,44.892,4859394,0
2011-09-13,44.957,46.353,44.588,46.158,8049522,0
2011-09-14,46.558,48.73,45.569,48.109,9080402,0
2011-09-15,48.855,48.863,47.44,47.864,6018615,0
2011-09-16,48.503,48.757,47.906,48.339,4629095,0
2011-09-19,47.138,47.962,46.598,47.629,3496459,0
2011-09-20,47.661,48.69,47.203,47.269,3186593,0
2011-09-21,46.983,47.857,45.97,45.994,4248940,0
2011-09-22,43.935,44.156,41.125,42.212,7804461,0
2011-09-23,41.477,42.955,41.248,41.836,4608965,0
2011-09-26,42.375,42.915,41.419,42.866,4734177,0
2011-09-27,44.386,44.434,41.533,42.268,8116769,0
2011-09-28,42.505,43.356,41.174,41.248,5484172,0
2011-09-29,42.163,42.277,39.777,40.521,9394902,0
2011-09-30,39.71,40.284,38.966,39,7323158,0
2011-10-03,38.814,39.18,37.498,37.507,6081934,0
2011-10-04,37.016,37.245,35.251,36.812,12582790,0
2011-10-05,36.895,37.49,36.02,37.27,11112008,0
2011-10-06,37.204,38.903,36.55,38.707,9397614,0
2011-10-07,38.936,39.328,37.392,37.98,7418283,0
2011-10-10,39.417,40.17,39.213,40.161,6177506,0
2011-10-11,39.998,41.566,39.712,40.023,7113133,0
2011-10-12,41.035,41.15,39.988,40.073,7045741,0
2011-10-13,39.696,39.728,38.519,39.328,6129954,0
2011-10-14,40.135,41.459,39.957,41.191,5997685,0
2011-10-17,41.795,41.869,41.002,41.232,5301686,0
2011-10-18,41.002,42.129,39.344,41.804,8236931,0
2011-10-19,41.672,42.693,41.052,41.745,9125255,0
2011-10-20,42.236,43.421,41.279,43.323,8573023,0
2011-10-21,43.976,45.75,43.601,44.467,10700993,0
2011-10-24,44.605,45.692,43.983,45.602,6612001,0
2011-10-25,45.759,46.582,44.444,45.109,7100597,0
2011-10-26,45.521,46.525,44.736,46.247,5037256,0
2011-10-27,48.151,49.042,47.269,48.436,6456144,0
2011-10-28,47.89,49.09,47.547,49.01,3774530,0
2011-10-31,47.889,48.396,46.629,46.688,4226916,0
2011-11-01,44.379,46.332,43.896,45.534,6273214,0
2011-11-02,46.533,46.77,45.259,45.741,5517272,0
2011-11-03,42.516,43.215,39.208,40.031,36633974,0
2011-11-04,39.507,41.245,39.409,40.945,14308311,0
2011-11-07,40.929,41.787,40.848,41.584,6521123,0
2011-11-08,42.416,42.484,41.502,42.266,7551563,0
2011-11-09,40.945,42.218,40.871,41.088,11520912,0
2011-11-10,41.535,41.535,39.881,40.155,10603211,0
2011-11-11,40.713,41.079,40.438,40.871,4564175,0
2011-11-14,40.804,41.403,40.456,40.611,3794765,0
2011-11-15,40.389,40.745,38.151,39.099,23785297,0
2011-11-16,39.099,41.136,39.099,40.464,14298385,0
2011-11-17,40.588,40.654,39.631,39.973,8890696,0
2011-11-18,40.172,40.38,38.717,38.784,7228578,0
2011-11-21,37.937,38.102,36.306,37.196,15318186,0
2011-11-22,37.496,38.643,37.278,37.937,8902787,0
2011-11-23,37.486,38.518,37.13,37.138,9719724,0
2011-11-25,37.03,37.96,36.681,37.004,4409567,0
2011-11-28,38.551,38.876,37.828,38.193,6040351,0
2011-11-29,35.774,36.323,34.318,34.61,28043609,0
2011-11-30,35.292,36.161,35.079,35.62,26506970,0
2011-12-01,35.732,36.647,35.417,36.34,11504423,0
2011-12-02,36.881,37.079,35.333,35.55,10783252,0
2011-12-05,36.98,37.885,36.805,37.42,11427483,0
2011-12-06,38.169,38.242,37.287,37.811,8745408,0
2011-12-07,37.844,38.127,37.404,37.736,9545562,0
2011-12-08,37.121,37.32,35.667,36.54,12120340,0
2011-12-09,36.205,36.223,34.71,35.965,21827286,0
2011-12-12,35.501,35.676,34.752,34.902,7401282,0
2011-12-13,35.084,35.741,34.536,34.786,7101475,0
2011-12-14,34.435,34.503,32.865,33.412,14047295,0
2011-12-15,33.621,34.012,32.639,32.765,9154609,0
2011-12-16,32.881,33.446,32.732,33.115,8865407,0
2011-12-19,33.256,33.337,32.224,32.306,6482241,0
2011-12-20,32.94,33.337,32.383,33.163,10202624,0
2011-12-21,32.857,33.454,32.455,33.155,5764271,0
2011-12-22,33.189,33.614,33.189,33.288,6677252,0
2011-12-23,33.397,33.794,33.337,33.513,3261706,0
2011-12-27,33.205,33.479,32.465,32.54,5300899,0
2011-12-28,32.524,32.681,31.767,32.115,5802079,0
2011-12-29,32.115,32.531,31.924,32.058,4413863,0
2011-12-30,32.072,32.267,31.844,31.92,4131534,0
2012-01-03,33.171,33.629,32.681,33.388,6925178,0
2012-01-04,33.38,33.905,33.071,33.713,6228927,0
2012-01-05,33.446,33.488,32.681,33.03,4288235,0
2012-01-06,32.865,32.881,32.257,32.657,3991810,0
2012-01-09,32.922,33.015,32.333,32.398,4626509,0
2012-01-10,33.048,34.061,32.789,34.028,7386333,0
2012-01-11,33.614,34.336,33.33,34.12,7614932,0
2012-01-12,34.536,34.576,33.586,33.729,4905673,0
2012-01-13,33.337,33.896,33.272,33.513,5781035,0
2012-01-17,34.057,34.986,33.939,34.759,7308824,0
2012-01-18,35.092,36.24,34.877,36.198,8088444,0
2012-01-19,36.905,37.611,36.647,37.445,10234337,0
2012-01-20,37.545,37.587,36.946,37.18,7065035,0
2012-01-23,37.504,38.151,37.046,37.578,6701440,0
2012-01-24,36.954,38.917,36.373,38.102,19914856,0
2012-01-25,37.878,39.55,37.329,39.373,9341160,0
2012-01-26,39.939,40.222,38.793,39.291,9399870,0
2012-01-27,40.861,40.871,39.333,40.014,18316859,0
2012-01-30,38.825,39.173,38.418,38.951,7399684,0
2012-01-31,39.313,40.023,38.73,39.321,7777649,0
2012-02-01,39.881,40.338,39.499,40.081,6063195,0
2012-02-02,40.289,40.745,39.866,40.63,5652788,0
2012-02-03,40.867,41.222,40.655,40.9,4910859,0
2012-02-06,40.813,41.353,40.289,41.337,3725442,0
2012-02-07,41.424,41.451,40.632,41.036,4305573,0
2012-02-08,41.307,41.443,40.756,41.104,3395787,0
2012-02-09,41.612,42.26,41.264,42.008,6043497,0
2012-02-10,41.5,42.608,41.332,41.745,6318499,0
2012-02-13,42.558,42.609,40.53,40.996,8161277,0
2012-02-14,41.002,41.063,39.306,40.276,7567340,0
2012-02-15,40.581,41.129,40.047,40.53,4717748,0
2012-02-16,40.402,40.994,40.075,40.943,5467649,0
2012-02-17,41.805,42.363,41.256,42.227,8045140,0
2012-02-21,40.284,41.763,40.267,41.063,12864634,0
2012-02-22,41.146,41.958,41.019,41.391,6527015,0
2012-02-23,43.631,43.749,41.805,42.759,14565798,0
2012-02-24,43.056,43.453,42.768,42.861,6381931,0
2012-02-27,43.984,45.564,43.368,45.143,18096044,0
2012-02-28,44.947,46.385,44.871,45.777,11697117,0
2012-02-29,45.682,46.131,44.703,45.066,7288786,0
2012-03-01,45.158,45.564,44.399,45.261,5379559,0
2012-03-02,45.328,45.878,45.092,45.784,6964476,0
2012-03-05,45.752,46.08,43.773,44.357,6114348,0
2012-03-06,43.199,43.714,42.624,43.46,6808808,0
2012-03-07,43.588,45.066,43.131,44.796,4527505,0
2012-03-08,45.396,46.249,44.864,45.607,6278698,0
2012-03-09,45.524,46.089,45.218,45.421,3714942,0
2012-03-12,45.27,45.524,43.773,44.068,4901460,0
2012-03-13,44.449,45.295,43.984,45.245,6418736,0
2012-03-14,45.471,45.752,44.923,45.092,7113615,0
2012-03-15,45.413,47.508,45.126,47.431,10468899,0
2012-03-16,49.174,49.874,48.488,49.594,12522947,0
2012-03-19,49.147,49.442,48.48,49.106,6497089,0
2012-03-20,48.606,48.809,48.099,48.48,4776695,0
2012-03-21,48.421,48.606,47.636,47.964,5588962,0
2012-03-22,46.984,47.862,46.08,46.638,6437969,0
2012-03-23,46.942,47.568,46.434,47.204,4360806,0
2012-03-26,47.847,48.116,47.119,47.837,4660547,0
2012-03-27,47.728,47.779,46.149,46.241,4742582,0
2012-03-28,46.013,46.163,44.694,45.338,5333161,0
2012-03-29,44.846,45.573,44.188,45.447,5656287,0
2012-03-30,46.047,46.798,45.633,46.216,5397747,0
2012-04-02,46.402,47.619,46.097,46.647,4233321,0
2012-04-03,46.097,46.504,44.755,45.32,6142285,0
2012-04-04,43.876,44.51,43.799,43.824,6292379,0
2012-04-05,43.672,44.188,42.792,43.191,4546342,0
2012-04-09,42.583,43.554,42.456,42.937,3429573,0
2012-04-10,42.87,43.419,41.577,42.075,6036905,0
2012-04-11,42.792,42.87,41.188,41.518,8454638,0
2012-04-12,41.594,42.591,41.248,42.474,7634120,0
2012-04-13,42.355,42.371,40.581,41.18,5527692,0
2012-04-16,41.214,41.679,40.075,40.539,4923545,0
2012-04-17,40.926,41.822,40.572,41.781,4138738,0
2012-04-18,41.797,42.567,41.155,41.28,4344332,0
2012-04-19,42.008,43.013,41.745,42.482,6910281,0
2012-04-20,42.989,43.698,42.388,42.49,5655638,0
2012-04-23,41.476,42.16,41.053,41.865,3853435,0
2012-04-24,41.822,42.084,41.239,41.526,3970608,0
2012-04-25,42.111,42.346,41.188,41.865,4409342,0
2012-04-26,42.05,43.047,41.805,42.878,4236617,0
2012-04-27,43.208,43.275,41.898,42.101,3726549,0
2012-04-30,42.186,42.624,41.898,42.575,3502816,0
2012-05-01,42.575,43.157,42.346,42.861,3669800,0
2012-05-02,42.617,42.7,41.924,42.186,4238334,0
2012-05-03,44.018,44.146,42.236,42.474,13369701,0
2012-05-04,42.084,42.142,40.218,40.512,7169901,0
2012-05-07,40.344,41.351,40.14,40.884,4293048,0
2012-05-08,40.335,40.512,38.754,39.895,6513520,0
2012-05-09,39.007,39.844,38.536,39.398,4572864,0
2012-05-10,39.863,40.031,39.043,39.161,3303343,0
2012-05-11,38.679,39.499,38.544,38.652,4140851,0
2012-05-14,37.951,38.003,37.234,37.453,5307098,0
2012-05-15,37.125,37.571,36.448,36.584,5043687,0
2012-05-16,37.133,37.715,36.246,36.253,5420941,0
2012-05-17,36.356,37.082,35.967,36.465,3496136,0
2012-05-18,36.347,36.913,35.629,35.823,4418928,0
2012-05-21,35.917,36.922,35.637,36.828,4613226,0
2012-05-22,37.133,37.597,36.237,36.482,5365536,0
2012-05-23,36.103,36.897,35.536,36.736,4393355,0
2012-05-24,36.88,36.963,35.908,36.416,2637696,0
2012-05-25,36.161,36.77,36.103,36.448,3490395,0
2012-05-29,36.982,37.396,36.609,36.946,2459980,0
2012-05-30,36.482,36.491,34.826,34.945,5439921,0
2012-05-31,34.953,35.13,33.627,34.497,8318574,0
2012-06-01,33.475,34.903,33.374,34.227,5700325,0
2012-06-04,34.319,34.421,33.222,33.939,4222738,0
2012-06-05,33.77,34.632,33.693,34.236,3420138,0
2012-06-06,34.624,35.958,34.497,35.418,4018775,0
2012-06-07,36.39,37.073,35.317,35.41,4246052,0
2012-06-08,34.708,35.672,34.286,35.527,2869805,0
2012-06-11,35.985,36.068,35.013,35.079,2733957,0
2012-06-12,35.402,36.508,35.299,36.051,3840047,0
2012-06-13,35.705,36.322,35.172,35.375,3353671,0
2012-06-14,35.57,36.068,35.325,35.739,3795824,0
2012-06-15,36.787,37.47,36.397,37.428,6156097,0
2012-06-18,37.015,37.227,36.744,36.955,2637921,0
2012-06-19,37.683,38.308,37.589,38.238,4246363,0
2012-06-20,38.443,38.864,37.859,38.298,4702432,0
2012-06-21,38.045,38.274,35.841,35.908,4804156,0
2012-06-22,36.406,36.744,35.857,36.508,2256748,0
2012-06-25,35.883,36.085,35.333,35.57,2313353,0
2012-06-26,35.757,35.975,35.206,35.805,3080917,0
2012-06-27,35.967,36.643,35.805,36.473,2794277,0
2012-06-28,36.036,36.753,35.663,36.246,3714793,0
2012-06-29,37.683,37.995,37.251,37.792,5445547,0
2012-07-02,37.977,38.079,37.497,37.733,2464576,0
2012-07-03,38.408,39.685,38.29,39.515,3117833,0
2012-07-05,39.186,39.212,38.173,38.577,2387915,0
2012-07-06,38.053,38.121,37.453,37.751,2447047,0
2012-07-09,37.715,37.893,37.175,37.352,3158012,0
2012-07-10,37.691,37.808,36.364,36.584,3542540,0
2012-07-11,36.703,37.581,36.651,37.191,3008066,0
2012-07-12,36.853,38.012,36.584,37.513,4890333,0
2012-07-13,37.96,39.33,37.951,39.288,6180279,0
2012-07-16,39.043,39.726,38.527,39.38,3312854,0
2012-07-17,39.853,39.922,38.536,39.176,2630993,0
2012-07-18,39.219,40.065,39.126,39.726,3641251,0
2012-07-19,40.664,41.063,39.905,40.344,8317397,0
2012-07-20,40.124,40.53,39.515,40.393,4622517,0
2012-07-23,38.966,39.278,38.57,39.093,3688607,0
2012-07-24,39.176,39.313,37.741,38.206,3184385,0
2012-07-25,38.332,38.611,37.691,38.182,2843258,0
2012-07-26,39.262,39.388,38.754,39.204,4782221,0
2012-07-27,39.482,40.555,39.245,40.006,5505957,0
2012-07-30,39.922,40.377,39.777,40.209,3146370,0
2012-07-31,40.369,40.393,39.499,39.566,3576407,0
2012-08-01,39.38,40.402,39.033,40.386,3721389,0
2012-08-02,41.256,41.679,39.449,39.878,9237706,0
2012-08-03,40.301,41.485,40.218,41.188,4367880,0
2012-08-06,41.382,41.704,41.273,41.391,2903620,0
2012-08-07,41.391,41.822,41.28,41.4,3656411,0
2012-08-08,41.079,41.365,40.581,40.825,3068078,0
2012-08-09,40.935,41.424,40.632,41.239,2629565,0
2012-08-10,40.655,41.214,40.598,41.019,2870919,0
2012-08-13,40.9,41.273,40.47,40.766,1795869,0
2012-08-14,41.063,41.231,40.232,40.436,2143752,0
2012-08-15,40.53,40.707,39.955,40.572,1873283,0
2012-08-16,41.29,42.497,41.07,42.337,5164771,0
2012-08-17,42.514,42.567,41.618,41.771,4698156,0
2012-08-20,41.526,41.822,41.373,41.587,1749082,0
2012-08-21,41.814,41.958,41.382,41.51,2150035,0
2012-08-22,41.365,41.526,40.918,41.391,1970280,0
2012-08-23,41.51,41.805,40.876,41.011,1933250,0
2012-08-24,40.715,41.493,40.454,41.365,2124657,0
2012-08-27,41.451,42.068,41.231,41.273,2851887,0
2012-08-28,40.978,41.628,40.978,41.391,3129995,0
2012-08-29,41.222,41.299,40.504,40.784,2571824,0
2012-08-30,40.377,40.512,40.116,40.361,2113554,0
2012-08-31,40.715,41.636,40.361,41.424,3007619,0
2012-09-04,41.12,41.342,40.201,40.674,3309398,0
2012-09-05,40.006,40.25,39,39.371,7219612,0
2012-09-06,39.837,40.218,39.439,39.643,4150084,0
2012-09-07,40.276,40.756,40.065,40.218,4367645,0
2012-09-10,40.539,40.546,38.815,38.822,7138573,0
2012-09-11,39.093,39.601,38.933,39.38,4542995,0
2012-09-12,39.66,40.13,38.89,39.026,6155356,0
2012-09-13,39.068,39.482,38.427,39.371,4796013,0
2012-09-14,39.531,39.82,38.452,39.355,10646549,0
2012-09-17,39.196,39.439,38.527,38.689,5112969,0
2012-09-18,38.689,38.697,37.843,38.146,6133785,0
2012-09-19,38.206,38.544,37.808,38.248,5550483,0
2012-09-20,38.087,39.212,37.741,39.186,5251534,0
2012-09-21,40.082,41.019,39.126,41.019,16509640,0
2012-09-24,40.218,40.53,39.802,40.065,4420827,0
2012-09-25,40.25,40.327,39.551,39.601,4120297,0
2012-09-26,39.93,39.955,38.782,38.984,4242861,0
2012-09-27,39.196,39.237,38.138,38.332,9729319,0
2012-09-28,38.021,38.248,37.665,37.928,6082629,0
2012-10-01,38.933,39.71,38.864,39.052,6554293,0
2012-10-02,39.422,39.531,38.595,38.883,2803606,0
2012-10-03,38.662,38.697,37.951,38.121,2814710,0
2012-10-04,38.427,39.262,38.114,38.907,5523885,0
2012-10-05,39.161,39.237,37.977,38.155,4336003,0
2012-10-08,37.808,38.206,37.725,38.063,2762470,0
2012-10-09,37.903,39.052,37.877,38.712,3682486,0
2012-10-10,38.611,38.822,38.274,38.35,2406048,0
2012-10-11,38.782,39.153,38.544,38.907,2787459,0
2012-10-12,38.933,39.135,38.265,38.434,2192086,0
2012-10-15,38.56,39.186,38.443,39.153,2804368,0
2012-10-16,39.296,40.09,39.237,39.685,2402022,0
2012-10-17,39.87,40.098,39.49,39.963,2309188,0
2012-10-18,40.224,41.129,40.116,40.85,6442884,0
2012-10-19,40.732,41.382,40.64,40.994,5535655,0
2012-10-22,41.063,41.4,40.766,41.314,4563808,0
2012-10-23,40.232,40.53,39.922,40.276,4433300,0
2012-10-24,40.276,40.411,38.899,39.1,3068537,0
2012-10-25,39.371,39.777,38.782,39.743,2673790,0
2012-10-26,39.71,40.047,38.899,39.186,3053238,0
2012-10-31,39.228,39.288,38.129,38.603,2758603,0
2012-11-01,38.721,39.345,38.603,38.958,2271337,0
2012-11-02,39.109,39.161,38.611,38.915,2946716,0
2012-11-05,40.191,41.206,40.006,41.096,8506564,0
2012-11-06,41.129,41.822,41.096,41.696,3658176,0
2012-11-07,40.986,41.214,40.075,40.402,4509004,0
2012-11-08,40.893,41.307,38.915,39.068,6721531,0
2012-11-09,39.007,39.7,38.907,39.093,3688870,0
2012-11-12,39.398,39.523,38.822,39.153,2164317,0
2012-11-13,38.56,39.33,38.443,38.697,2562014,0
2012-11-14,38.806,38.924,37.42,37.497,3690632,0
2012-11-15,37.96,38.427,37.115,37.96,5061805,0
2012-11-16,37.808,37.944,36.88,37.497,3736814,0
2012-11-19,38.164,38.689,38.146,38.408,2769629,0
2012-11-20,38.121,38.527,37.859,38.146,2143118,0
2012-11-21,38.375,38.603,37.851,38.484,2298730,0
2012-11-23,38.822,39.126,38.417,39.109,1148302,0
2012-11-26,38.697,38.798,38.173,38.629,2164243,0
2012-11-27,38.67,38.992,38.391,38.46,1653447,0
2012-11-28,38.198,38.325,37.658,38.087,3166434,0
2012-11-29,38.56,39.077,38.509,38.874,2411608,0
2012-11-30,38.958,39.144,38.645,39.033,2998963,0
2012-12-03,39.685,39.812,38.907,38.933,3122827,0
2012-12-04,39.119,39.752,38.966,39.449,2107189,0
2012-12-05,39.458,39.617,39.052,39.407,2357397,0
2012-12-06,39.245,39.584,39.084,39.161,2252503,0
2012-12-07,39.254,39.371,38.815,38.975,2737767,0
2012-12-10,39.06,39.169,38.662,38.73,2473991,0
2012-12-11,38.907,39.186,38.611,38.782,2502005,0
2012-12-12,39.093,39.093,38.645,38.679,2125793,0
2012-12-13,38.712,38.763,37.564,37.859,3341238,0
2012-12-14,37.759,38.079,37.437,37.725,2963781,0
2012-12-17,37.92,38.231,37.725,38.206,2898602,0
2012-12-18,38.408,39.288,38.283,39.245,2780586,0
2012-12-19,39.398,39.49,38.839,39.212,2446041,0
2012-12-20,38.958,39.306,38.772,39.288,2195643,0
2012-12-21,38.527,38.822,38.316,38.56,2643170,0
2012-12-24,38.443,38.527,38.129,38.155,763724,0
2012-12-26,38.274,38.443,37.597,37.733,1859197,0
2012-12-27,37.833,37.944,37.023,37.589,2871181,0
2012-12-28,37.513,37.631,37.191,37.343,1850387,0
2012-12-31,37.082,37.808,36.955,37.733,2956627,0
2013-01-02,38.452,39.077,38.214,39.068,3316467,0
2013-01-03,38.832,42.16,38.56,41.568,14866515,0
2013-01-04,42.278,43.891,42.26,43.782,12728021,0
2013-01-07,43.867,44.559,43.495,44.366,7428507,0
2013-01-08,44.061,44.39,43.791,44.238,5198580,0
2013-01-09,44.178,44.694,44.178,44.578,3771064,0
2013-01-10,45.515,45.666,44.678,45.616,6114411,0
2013-01-11,45.531,45.793,45.389,45.701,5020243,0
2013-01-14,47.406,47.601,45.455,45.564,14034553,0
2013-01-15,45.302,45.759,45.245,45.531,5212222,0
2013-01-16,45.447,46.621,45.354,46.207,5704116,0
2013-01-17,46.495,46.865,46.308,46.73,5536903,0
2013-01-18,47.06,47.128,46.638,47.128,2671864,0
2013-01-22,47.17,47.313,46.807,47.103,2589351,0
2013-01-23,46.958,47.458,46.901,47.254,2745133,0
2013-01-24,47.112,47.744,46.916,46.975,3361561,0
2013-01-25,47.238,47.973,47.213,47.955,3580220,0
2013-01-28,49.062,49.528,48.675,49.147,7489698,0
2013-01-29,48.742,48.944,48.514,48.768,2768254,0
2013-01-30,48.353,49.468,48.167,48.497,4091956,0
2013-01-31,48.294,48.708,47.644,47.913,2780442,0
2013-02-01,48.328,49.004,47.922,48.986,3300905,0
2013-02-04,48.387,48.572,47.99,48.143,2542353,0
2013-02-05,48.065,48.37,47.676,47.973,2524150,0
2013-02-06,47.601,47.788,46.402,47.762,5070402,0
2013-02-07,47.05,47.889,47.05,47.508,2907793,0
2013-02-08,47.398,47.703,47.112,47.636,2365010,0
2013-02-11,47.466,47.568,46.958,47.103,3045506,0
2013-02-12,47.162,47.685,47.162,47.431,3282550,0
2013-02-13,47.819,48.616,47.753,48.209,3630128,0
2013-02-14,47.889,50.271,47.627,50.101,6990245,0
2013-02-15,48.218,48.572,47.043,47.533,12184392,0
2013-02-19,47.492,47.898,47.254,47.533,3577805,0
2013-02-20,47.466,47.492,45.769,45.895,4519971,0
2013-02-21,45.245,45.252,44.178,44.915,5038675,0
2013-02-22,45.108,45.108,44.238,45.016,3571722,0
2013-02-25,44.821,45.143,43.266,43.292,3932747,0
2013-02-26,43.469,43.605,42.329,43.3,5731105,0
2013-02-27,43.511,44.635,43.148,44.476,3433385,0
2013-02-28,44.076,44.743,43.906,44.188,2734324,0
2013-03-01,43.731,44.214,43.258,44.061,4075553,0
2013-03-04,45.835,45.927,43.731,44.095,12132545,0
2013-03-05,44.881,45.058,43.86,44.804,6500014,0
2013-03-06,45.033,45.878,44.796,45.158,4559802,0
2013-03-07,45.49,45.531,44.737,44.89,2999186,0
2013-03-08,44.932,45.143,44.661,44.965,3154295,0
2013-03-11,44.821,45.033,44.271,44.778,2426603,0
2013-03-12,44.896,45.32,44.685,45.016,2233021,0
2013-03-13,45.016,45.194,44.542,44.629,3112593,0
2013-03-14,44.906,45.43,44.559,45.421,4393232,0
2013-03-15,45.066,45.692,44.89,45.252,4514241,0
2013-03-18,44.449,45.245,44.204,45.008,3194047,0
2013-03-19,44.965,44.99,43.637,44.121,3660240,0
2013-03-20,44.516,44.906,44.128,44.755,2152662,0
2013-03-21,44.331,44.787,43.731,43.766,2626466,0
2013-03-22,43.833,44.027,43.436,43.647,2319878,0
2013-03-25,43.655,43.952,42.878,43.047,3244283,0
2013-03-26,43.106,43.25,42.811,43.004,4602775,0
2013-03-27,42.751,44.214,42.7,43.884,3861089,0
2013-03-28,43.723,44.003,43.428,43.9,2095876,0
2013-04-01,43.96,43.96,42.922,43.123,2031149,0
2013-04-02,43.283,43.283,42.456,42.676,2747257,0
2013-04-03,42.844,42.844,41.958,42.176,3433680,0
2013-04-04,42.176,42.371,41.814,42.142,2526235,0
2013-04-05,41.493,42.642,41.434,42.532,2682307,0
2013-04-08,42.583,43.292,42.514,43.056,2874424,0
2013-04-09,42.811,43.495,42.659,43.148,2553911,0
2013-04-10,43.013,43.74,42.989,43.419,2900271,0
2013-04-11,43.528,43.85,43.047,43.824,3322601,0
2013-04-12,43.234,43.292,42.023,42.676,4405295,0
2013-04-15,42.186,42.22,41.111,41.256,3936552,0
2013-04-16,41.332,41.587,40.647,41.535,3122145,0
2013-04-17,40.874,40.891,39.319,40.559,8199614,0
2013-04-18,40.555,41.669,40.361,40.876,3626846,0
2013-04-19,40.978,41.434,40.393,41.002,4113277,0
2013-04-22,41.019,41.356,40.555,41.273,2152861,0
2013-04-23,41.485,41.814,41.07,41.704,2311960,0
2013-04-24,42.05,43.3,41.982,42.929,3772235,0
2013-04-25,43.073,43.554,42.718,42.954,2511088,0
2013-04-26,42.979,43.623,42.886,43.224,2469430,0
2013-04-29,43.479,43.698,42.937,43.326,2046120,0
2013-04-30,43.309,43.505,42.379,43.487,2152872,0
2013-05-01,43.597,44.34,42.904,43.723,4361903,0
2013-05-02,43.804,44.606,43.624,44.214,3506658,0
2013-05-03,44.726,45.494,44.573,44.983,4138713,0
2013-05-06,45.245,46.182,45.201,45.895,3366147,0
2013-05-07,46.305,46.605,45.58,46.255,2841366,0
2013-05-08,46.503,46.844,46.255,46.688,3556323,0
2013-05-09,46.16,46.605,45.512,46.391,5145555,0
2013-05-10,46.255,46.434,45.853,46.167,4047726,0
2013-05-13,45.927,46.089,45.43,46.047,2774450,0
2013-05-14,45.869,46.621,45.845,46.528,2963490,0
2013-05-15,46.097,46.664,46.055,46.562,2341157,0
2013-05-16,46.385,46.604,46.198,46.241,3137826,0
2013-05-17,46.921,47.135,45.203,45.649,9973548,0
2013-05-20,45.65,45.81,45.04,45.285,6689341,0
2013-05-21,45.116,45.675,44.67,45.116,3720640,0
2013-05-22,45.27,45.295,43.952,44.197,4667399,0
2013-05-23,43.632,43.949,42.856,43.897,5450983,0
2013-05-24,43.761,44.001,43.214,43.983,3133147,0
2013-05-28,44.812,44.821,44.001,44.197,2796755,0
2013-05-29,44.111,44.588,43.795,44.452,2349754,0
2013-05-30,44.333,44.487,44.025,44.17,2706632,0
2013-05-31,43.73,43.764,42.882,42.899,4156997,0
2013-06-03,43.087,43.488,42.89,43.419,3681145,0
2013-06-04,43.582,43.958,43.367,43.658,3246693,0
2013-06-05,43.53,43.599,42.897,42.941,2298116,0
2013-06-06,42.864,43.343,42.582,43.077,2358038,0
2013-06-07,43.256,43.437,42.838,43.282,1944121,0
2013-06-10,43.47,43.522,42.924,43.077,1799779,0
2013-06-11,42.513,42.685,42.232,42.283,3244992,0
2013-06-12,42.54,42.642,41.01,41.266,5323213,0
2013-06-13,41.31,41.702,41.121,41.625,5640613,0
2013-06-14,41.805,42.301,41.558,42.095,3558558,0
2013-06-17,42.446,42.547,42.026,42.402,2469430,0
2013-06-18,42.292,42.873,42.275,42.488,4189532,0
2013-06-19,42.504,42.719,41.88,42.275,3038347,0
2013-06-20,41.558,41.719,41.079,41.336,3762911,0
2013-06-21,41.421,41.481,40.772,40.968,3266423,0
2013-06-24,40.395,40.601,39.304,40.021,3154981,0
2013-06-25,40.072,40.788,39.891,40.592,3562655,0
2013-06-26,40.745,41.097,40.473,41.01,3139300,0
2013-06-27,41.173,41.396,40.891,41.369,2411404,0
2013-06-28,41.165,41.266,40.908,40.951,1959445,0
2013-07-01,41.13,41.6,40.908,41.2,1840143,0
2013-07-02,40.498,41.233,40.431,40.524,3603619,0
2013-07-03,40.534,40.712,40.25,40.473,1508687,0
2013-07-05,40.781,40.882,40.294,40.815,2015747,0
2013-07-08,41.079,41.566,40.917,41.327,1643071,0
2013-07-09,41.616,42.078,41.318,41.925,3689944,0
2013-07-10,42.061,42.095,41.677,41.78,1889763,0
2013-07-11,42.41,42.41,41.754,42.181,2219402,0
2013-07-12,42.446,42.692,42.105,42.692,1641754,0
2013-07-15,42.719,42.779,42.369,42.531,1776903,0
2013-07-16,42.659,42.667,41.702,42.036,2274623,0
2013-07-17,42.402,42.453,41.702,41.88,2778653,0
2013-07-18,42.189,42.283,41.933,42.114,3832597,0
2013-07-19,42.232,42.504,42.078,42.48,2672477,0
2013-07-22,42.556,42.804,42.333,42.36,3073875,0
2013-07-23,42.437,42.83,42.437,42.752,2418836,0
2013-07-24,43.087,43.087,41.865,42.019,3124763,0
2013-07-25,41.805,42.011,41.386,41.412,3372405,0
2013-07-26,41.302,41.421,40.659,40.729,3009675,0
2013-07-29,40.729,40.738,40.096,40.166,3843818,0
2013-07-30,40.395,40.481,40.011,40.224,2490450,0
2013-07-31,40.232,40.575,40.063,40.276,2282869,0
2013-08-01,40.55,41.045,40.524,40.994,2304745,0
2013-08-02,41.121,41.386,40.899,41.293,2458571,0
2013-08-05,41.359,41.439,41.13,41.396,2066303,0
2013-08-06,41.489,41.523,41.01,41.352,3822178,0
2013-08-07,41.359,41.534,41.102,41.404,2902115,0
2013-08-08,41.949,42.105,40.713,41.491,5283480,0
2013-08-09,41.421,41.421,40.345,40.575,5186086,0
2013-08-12,40.513,40.877,40.436,40.67,2777541,0
2013-08-13,40.644,40.745,40.336,40.584,2073268,0
2013-08-14,40.488,40.559,39.943,40.123,3602956,0
2013-08-15,40.054,40.584,39.816,40.438,3175060,0
2013-08-16,40.353,40.353,39.858,40.139,4297011,0
2013-08-19,40.063,40.115,39.585,39.738,3726015,0
2013-08-20,39.558,40.488,39.507,39.918,3492446,0
2013-08-21,40.004,40.333,39.555,39.685,2897808,0
2013-08-22,39.985,40.367,39.779,39.918,2564546,0
2013-08-23,40.255,40.79,39.873,40.513,1841107,0
2013-08-26,40.747,40.929,40.203,40.246,1667967,0
2013-08-27,40.038,40.177,39.415,39.572,2551225,0
2013-08-28,39.537,39.995,39.39,39.484,3081690,0
2013-08-29,39.459,39.675,39.295,39.346,2851489,0
2013-08-30,39.346,39.504,38.993,39.009,3014938,0
2013-09-03,39.606,39.631,38.984,39.173,2170644,0
2013-09-04,39.139,39.451,39.097,39.235,3483567,0
2013-09-05,40.306,40.539,39.985,40.151,5417108,0
2013-09-06,40.608,40.636,40.022,40.169,3562503,0
2013-09-09,40.532,40.834,40.471,40.652,3233546,0
2013-09-10,40.868,41.145,40.549,40.886,2705332,0
2013-09-11,40.964,41.24,40.487,41.127,2076028,0
2013-09-12,41.163,41.249,40.808,40.964,1508811,0
2013-09-13,40.636,40.66,40.159,40.445,3354692,0
2013-09-16,40.67,40.704,40.236,40.349,2505712,0
2013-09-17,40.333,40.843,40.236,40.428,2604441,0
2013-09-18,40.627,41.086,40.151,40.834,3745552,0
2013-09-19,40.764,40.783,39.346,39.65,7037626,0
2013-09-20,39.641,39.685,38.898,38.951,6131668,0
2013-09-23,39.071,39.071,38.733,38.958,3280910,0
2013-09-24,38.923,38.966,38.38,38.907,5761938,0
2013-09-25,38.966,39.425,38.923,38.966,2996486,0
2013-09-26,38.966,39.071,38.812,38.941,2275285,0
2013-09-27,38.889,38.941,38.646,38.829,2985210,0
2013-09-30,38.465,38.621,38.31,38.465,3580300,0
2013-10-01,38.56,39.009,38.457,38.881,2227351,0
2013-10-02,38.611,38.958,38.482,38.923,2130419,0
2013-10-03,38.82,39.139,38.577,39.054,3288912,0
2013-10-04,38.941,39.494,38.707,39.287,2427070,0
2013-10-07,38.724,39.079,38.716,38.907,2775238,0
2013-10-08,38.82,39.028,38.275,38.38,3138473,0
2013-10-09,38.327,38.577,38.198,38.361,3510592,0
2013-10-10,38.621,38.872,38.301,38.749,3463278,0
2013-10-11,38.742,39.252,38.604,39.063,2059634,0
2013-10-14,38.872,39.372,38.654,39.26,2301172,0
2013-10-15,39.139,39.201,38.829,38.907,5833791,0
2013-10-16,39.019,39.104,38.767,39.087,5803230,0
2013-10-17,39.252,39.926,38.889,39.148,7994685,0
2013-10-18,39.667,39.977,39.476,39.667,4646089,0
2013-10-21,39.873,40.401,39.805,40.255,4260743,0
2013-10-22,41.931,42.779,41.887,42.658,20096006,0
2013-10-23,42.226,42.675,41.958,42.321,9269711,0
2013-10-24,42.356,42.441,41.897,42.372,7738765,0
2013-10-25,42.115,42.805,42.078,42.787,9111257,0
2013-10-28,42.425,42.494,41.967,42.01,89982719,0
2013-10-29,41.949,42.01,41.491,41.682,8323556,0
2013-10-30,41.699,41.776,40.627,40.877,7637278,0
2013-10-31,40.79,41.179,40.513,40.687,4637012,0
2013-11-01,40.66,41.171,40.047,41.11,10944896,0
2013-11-04,41.232,42.182,41.223,41.819,6962883,0
2013-11-05,41.404,41.759,41.232,41.672,4941806,0
2013-11-06,42.078,42.405,41.837,42.38,7073730,0
2013-11-07,43.833,45.771,43.66,45.338,17675876,0
2013-11-08,45.131,46.538,44.862,46.201,8139278,0
2013-11-11,47.412,48.18,47.239,47.861,14445501,0
2013-11-12,47.516,47.974,47.084,47.663,7321312,0
2013-11-13,47.488,48.379,47.488,48.292,6977006,0
2013-11-14,48.021,48.178,47.505,47.741,5024591,0
2013-11-15,48.003,48.247,47.059,47.541,5853279,0
2013-11-18,47.978,48.143,47.182,47.358,5058141,0
2013-11-19,47.294,47.4,46.684,47.13,4245505,0
2013-11-20,47.173,47.443,46.877,47.104,3534376,0
2013-11-21,46.841,46.877,45.025,45.741,9285363,0
2013-11-22,45.68,45.951,45.121,45.489,4849283,0
2013-11-25,45,45.069,44.239,44.536,4919330,0
2013-11-26,44.048,44.265,43.838,44.013,5011014,0
2013-11-27,44.005,44.319,43.819,44.135,3340079,0
2013-11-29,44.064,44.273,43.888,43.995,1832745,0
2013-12-02,43.882,44.257,43.585,43.856,3895238,0
2013-12-03,43.445,44.056,43.341,43.751,4141026,0
2013-12-04,43.524,44.073,43.454,43.915,3863833,0
2013-12-05,43.724,43.794,43.322,43.409,3639687,0
2013-12-06,43.576,43.635,43.245,43.461,3476306,0
2013-12-09,43.365,43.481,42.929,43.287,3321145,0
2013-12-10,43.183,43.313,42.869,43.008,4182588,0
2013-12-11,43.087,43.087,42.196,42.398,4439871,0
2013-12-12,42.318,42.692,42.117,42.468,3059812,0
2013-12-13,42.509,42.528,42.039,42.11,2816220,0
2013-12-16,42.004,42.283,41.961,42.1,3563621,0
2013-12-17,41.934,42.125,41.672,42.029,3883570,0
2013-12-18,41.879,42.048,41.332,41.934,5256528,0
2013-12-19,41.612,41.655,40.843,41.174,6663382,0
2013-12-20,40.913,41.306,40.895,41.043,6577981,0
2013-12-23,41.488,41.497,41.078,41.208,2729053,0
2013-12-24,41.306,42.328,41.262,42.02,2236288,0
2013-12-26,42.196,42.354,42.013,42.066,2470389,0
2013-12-27,42.44,43.008,42.318,42.667,3353013,0
2013-12-30,43.156,43.174,42.553,42.649,3418325,0
2013-12-31,42.729,43.165,42.623,43.157,3126888,0
2014-01-02,43.113,43.296,42.607,42.712,3097183,0
2014-01-03,42.816,42.894,42.328,42.5,2541045,0
2014-01-06,42.808,42.808,42.458,42.58,4439762,0
2014-01-07,42.772,42.982,42.468,42.877,3570544,0
2014-01-08,42.597,42.597,41.995,42.354,5274468,0
2014-01-09,42.519,42.528,41.899,42.354,3523022,0
2014-01-10,42.692,42.702,42.301,42.379,3322958,0
2014-01-13,42.345,42.379,41.217,41.471,5467661,0
2014-01-14,41.847,42.301,41.734,42.188,2849655,0
2014-01-15,42.152,42.223,41.323,41.506,5607860,0
2014-01-16,41.672,41.681,40.929,41.217,5038891,0
2014-01-17,41.131,41.437,40.563,40.773,7557277,0
2014-01-21,40.956,41.148,40.563,40.825,3731416,0
2014-01-22,40.956,41.016,40.459,40.895,2921661,0
2014-01-23,40.468,40.468,39.254,39.672,11302042,0
2014-01-24,39.315,39.323,38.546,38.643,7455798,0
2014-01-27,38.93,39.594,38.799,39.515,6343401,0
2014-01-28,39.201,39.619,38.887,39.269,5254291,0
2014-01-29,38.658,38.695,38.066,38.292,7403028,0
2014-01-30,38.396,38.406,37.83,38.134,4390359,0
2014-01-31,37.611,38.134,37.376,37.795,3878029,0
2014-02-03,37.62,37.673,36.85,37.087,6677797,0
2014-02-04,36.974,37.306,36.791,37.044,4335102,0
2014-02-05,36.913,36.983,36.187,36.336,5453935,0
2014-02-06,36.625,37.183,36.442,36.99,6639500,0
2014-02-07,37.298,37.331,36.677,36.965,6115653,0
2014-02-10,37.113,37.316,36.695,36.904,4542751,0
2014-02-11,37.271,38.597,37.2,38.292,6665825,0
2014-02-12,38.59,38.597,37.673,37.716,5235096,0
2014-02-13,37.69,37.943,37.306,37.864,5286165,0
2014-02-14,37.838,38.162,37.628,37.664,5827536,0
2014-02-18,37.522,37.707,36.72,37.551,8562779,0
2014-02-19,37.603,38.356,37.425,37.859,5826537,0
2014-02-20,38.098,38.39,37.825,38.029,4286243,0
2014-02-21,38.108,38.505,37.966,38.17,4094490,0
2014-02-24,38.222,39.019,38.205,38.859,5616303,0
2014-02-25,38.655,38.683,37.373,38.417,9717698,0
2014-02-26,38.497,38.611,38.01,38.054,5845477,0
2014-02-27,38.382,38.399,36.665,37.648,14355988,0
2014-02-28,37.594,37.629,37.213,37.515,6817649,0
2014-03-03,36.595,37.462,36.55,36.869,5626005,0
2014-03-04,37.108,37.365,36.603,37.161,5268639,0
2014-03-05,37.072,37.816,36.94,37.542,5896603,0
2014-03-06,37.692,38.045,37.479,37.657,6864515,0
2014-03-07,37.674,37.709,37.064,37.223,5807135,0
2014-03-10,37.187,37.304,36.515,37.038,5940711,0
2014-03-11,37.108,37.692,36.79,36.878,5090356,0
2014-03-12,36.611,36.843,36.029,36.089,7153260,0
2014-03-13,36.25,36.25,34.63,34.984,16918857,0
2014-03-14,34.921,35.127,34.107,34.365,10075671,0
2014-03-17,34.471,34.604,34.037,34.427,6863677,0
2014-03-18,34.249,34.869,34.136,34.673,6338652,0
2014-03-19,35.337,35.559,35.002,35.223,7086976,0
2014-03-20,34.921,35.79,34.799,35.498,6097715,0
2014-03-21,35.691,36.161,35.55,35.746,10081347,0
2014-03-24,35.806,35.939,35.24,35.285,4852086,0
2014-03-25,35.639,36.002,35.346,35.947,4893308,0
2014-03-26,36.045,36.374,35.772,35.806,4941447,0
2014-03-27,35.86,36.365,35.682,35.709,5254820,0
2014-03-28,35.985,36.497,35.868,36.444,4762484,0
2014-03-31,36.586,36.702,36.338,36.576,4450628,0
2014-04-01,36.586,36.692,36.171,36.462,6326691,0
2014-04-02,36.479,36.966,36.347,36.638,4852778,0
2014-04-03,36.648,36.718,36.25,36.56,5188721,0
2014-04-04,36.727,37.232,36.665,36.814,5968193,0
2014-04-07,36.85,36.869,36.277,36.56,5700420,0
2014-04-08,36.533,37.444,36.489,37.187,6588494,0
2014-04-09,37.621,37.621,36.02,36.181,7379312,0
2014-04-10,36.089,36.611,35.878,35.923,5929919,0
2014-04-11,35.923,35.939,34.869,34.905,7050770,0
2014-04-14,35.382,36.338,35.011,36.321,6712370,0
2014-04-15,36.365,36.762,36.241,36.708,6192797,0
2014-04-16,36.621,36.692,35.701,35.904,6546035,0
2014-04-17,36.089,36.231,35.276,35.904,5297433,0
2014-04-21,36.029,36.143,35.533,35.868,3716989,0
2014-04-22,35.816,36.497,35.666,36.321,4012105,0
2014-04-23,36.161,36.985,36.089,36.648,4755459,0
2014-04-24,36.745,38.47,36.479,38.161,9292427,0
2014-04-25,37.975,38.454,37.7,37.94,5240284,0
2014-04-28,37.931,38.214,37.47,37.816,3707075,0
2014-04-29,38.311,38.524,37.895,37.975,4279673,0
2014-04-30,37.878,38.311,37.515,38.108,4430808,0
2014-05-01,38.089,38.089,37.391,37.462,4142723,0
2014-05-02,37.7,38.399,37.603,38.036,4460767,0
2014-05-05,37.727,38.364,37.665,37.913,3163275,0
2014-05-06,38.02,38.187,37.594,38.098,4362021,0
2014-05-07,37.851,38.364,37.462,38.337,5130369,0
2014-05-08,39.416,39.638,36.631,36.692,15888762,0
2014-05-09,37.001,37.284,36.515,36.931,7192209,0
2014-05-12,37.153,37.657,36.897,37.612,5318379,0
2014-05-13,37.497,37.603,37.232,37.444,4352800,0
2014-05-14,37.329,37.594,37.24,37.337,3094197,0
2014-05-15,37.284,37.284,36.524,36.94,5435626,0
2014-05-16,36.78,36.922,36.399,36.807,4626158,0
2014-05-19,36.94,37.019,36.621,36.657,4881112,0
2014-05-20,36.718,36.869,36.356,36.533,3254580,0
2014-05-21,36.718,37.116,36.665,37.108,3941971,0
2014-05-22,37.161,37.763,37.161,37.7,3721864,0
2014-05-23,37.727,38.02,37.522,37.648,3850981,0
2014-05-27,38.081,38.373,37.913,38.364,6744918,0
2014-05-28,38.247,38.31,37.293,37.832,6342084,0
2014-05-29,37.986,38.463,37.887,38.148,5591878,0
2014-05-30,38.048,38.49,37.761,38.256,3852680,0
2014-06-02,38.048,38.139,37.411,37.472,6331848,0
2014-06-03,37.526,37.976,37.32,37.896,4562000,0
2014-06-04,37.662,37.842,37.545,37.697,2929382,0
2014-06-05,37.635,38.129,37.283,38.103,4127472,0
2014-06-06,38.058,38.545,37.995,38.382,3876693,0
2014-06-09,38.49,38.932,38.382,38.769,3637857,0
2014-06-10,38.616,38.67,38.256,38.346,4115185,0
2014-06-11,38.013,38.167,37.824,38.113,3167227,0
2014-06-12,38.32,39.445,38.256,39.435,5843475,0
2014-06-13,39.661,39.922,39.292,39.913,4570569,0
2014-06-16,39.922,40.598,39.633,40.273,6962555,0
2014-06-17,40.039,40.651,39.795,40.598,5381084,0
2014-06-18,40.454,40.606,39.967,40.444,5160415,0
2014-06-19,40.336,40.515,40.076,40.273,3569279,0
2014-06-20,40.363,41.102,40.292,40.857,6027035,0
2014-06-23,41.236,41.524,40.976,41.417,4560004,0
2014-06-24,41.327,41.361,40.12,40.264,5962020,0
2014-06-25,40.137,40.535,40.03,40.309,4311852,0
2014-06-26,40.264,40.318,39.049,39.723,5244708,0
2014-06-27,39.445,40.147,39.41,40.093,2929043,0
2014-06-30,40.003,40.715,39.904,40.543,4270123,0
2014-07-01,40.579,40.705,40.021,40.202,4707658,0
2014-07-02,40.202,40.552,39.876,40.264,4958934,0
2014-07-03,40.264,40.345,39.885,39.922,2654301,0
2014-07-07,40.057,40.12,39.525,39.561,3190103,0
2014-07-08,39.228,39.318,38.724,39.138,7598224,0
2014-07-09,39.101,39.481,38.878,39.454,4266564,0
2014-07-10,38.788,39.193,38.463,38.94,5791123,0
2014-07-11,38.733,38.985,38.463,38.616,5247989,0
2014-07-14,38.75,39.183,38.651,39.058,3460972,0
2014-07-15,39.148,39.67,38.545,39.265,5800095,0
2014-07-16,39.381,40.057,39.193,40.021,4450578,0
2014-07-17,39.922,40.021,38.958,38.985,6628958,0
2014-07-18,38.977,39.256,38.536,38.554,5865008,0
2014-07-21,38.508,38.932,38.193,38.878,5485159,0
2014-07-22,38.922,39.427,38.815,39.31,3714866,0
2014-07-23,39.157,39.219,38.779,38.967,3799065,0
2014-07-24,38.661,38.689,37.815,37.842,9533451,0
2014-07-25,37.815,38.167,37.635,37.878,4136713,0
2014-07-28,37.798,37.815,37.131,37.346,5099561,0
2014-07-29,37.517,37.697,37.275,37.283,3457831,0
2014-07-30,37.166,37.625,37.113,37.159,4599715,0
2014-07-31,37.113,37.211,36.267,36.321,8713837,0
2014-08-01,36.347,36.672,35.798,36.411,6896251,0
2014-08-04,35.564,35.798,35.151,35.555,10553230,0
2014-08-05,35.501,35.51,34.321,34.726,13023747,0
2014-08-06,34.717,35.095,34.331,34.349,9399590,0
2014-08-07,35.465,35.465,34.222,34.421,14344435,0
2014-08-08,34.717,35.068,34.349,35.043,6412531,0
2014-08-11,35.248,35.646,34.907,35.627,6056372,0
2014-08-12,35.347,35.618,35.095,35.232,4928831,0
2014-08-13,35.33,35.555,34.671,34.744,6332076,0
2014-08-14,35.087,35.203,34.791,34.943,7683618,0
2014-08-15,35.159,35.295,34.736,35.276,5578491,0
2014-08-18,35.338,35.6,35.159,35.338,5069629,0
2014-08-19,35.51,35.735,35.347,35.59,6042043,0
2014-08-20,35.839,35.839,35.177,35.536,6139098,0
2014-08-21,35.6,35.675,35.251,35.49,4902582,0
2014-08-22,35.39,35.416,34.572,34.847,6747699,0
2014-08-25,34.92,34.939,34.261,34.398,5755310,0
2014-08-26,34.408,35.637,34.343,35.352,9540801,0
2014-08-27,35.067,35.628,34.92,35.416,5925063,0
2014-08-28,35.306,35.362,35.013,35.251,4508004,0
2014-08-29,35.334,35.573,35.224,35.472,4254923,0
2014-09-02,35.527,35.527,34.728,34.857,5962815,0
2014-09-03,35.058,35.472,34.876,34.92,4536502,0
2014-09-04,34.893,35.675,34.324,34.655,16052724,0
2014-09-05,34.518,34.655,34.279,34.508,11322770,0
2014-09-08,34.508,34.563,34.142,34.195,6115089,0
2014-09-09,34.15,34.471,33.967,34.096,5267901,0
2014-09-10,34.039,34.389,33.747,34.187,5810625,0
2014-09-11,33.71,34.361,33.672,34.296,6187345,0
2014-09-12,33.985,34.086,32.847,32.911,18147154,0
2014-09-15,32.847,33.177,32.47,32.636,9150891,0
2014-09-16,32.498,33.021,32.388,32.461,7975930,0
2014-09-17,32.609,32.636,31.728,31.911,11326623,0
2014-09-18,31.928,32.286,31.259,32.26,13190053,0
2014-09-19,32.562,32.581,30.984,31.277,15779325,0
2014-09-22,31.287,31.332,30.727,30.866,10038354,0
2014-09-23,30.764,30.957,30.415,30.681,11143396,0
2014-09-24,30.663,30.663,29.68,30.305,13476745,0
2014-09-25,30.057,30.259,29.552,29.819,10217435,0
2014-09-26,29.846,30.571,29.782,30.533,7304541,0
2014-09-29,30.057,30.112,29.709,29.91,9375430,0
2014-09-30,29.718,29.819,29.148,29.341,11366288,0
2014-10-01,29.148,29.744,28.332,28.496,15476842,0
2014-10-02,28.323,29.194,27.699,28.983,23701352,0
2014-10-03,28.947,29.02,27.597,27.671,17441801,0
2014-10-06,27.873,28.615,27.671,28.396,12155136,0
2014-10-07,28.358,29.562,28.194,28.386,12335061,0
2014-10-08,28.424,28.671,27.323,28.598,16941060,0
2014-10-09,28.386,28.523,27.084,27.368,13818425,0
2014-10-10,26.871,27.708,25.963,26.367,18437261,0
2014-10-13,26.633,27.826,26.441,26.542,14370105,0
2014-10-14,26.798,27.826,25.954,26.587,15540194,0
2014-10-15,26.037,27.166,25.615,27.019,16268245,0
2014-10-16,26.165,28.358,26.092,27.671,15963752,0
2014-10-17,27.992,28.396,25.954,26.414,18582794,0
2014-10-20,26.358,26.918,26,26.909,9484323,0
2014-10-21,27.204,28.066,27.037,27.973,9919176,0
2014-10-22,27.9,28.552,26.964,27.001,11282817,0
2014-10-23,27.524,28.432,27.194,27.965,13409843,0
2014-10-24,27.973,28.01,27.129,27.726,7042027,0
2014-10-27,27.386,27.386,26.148,26.174,14550092,0
2014-10-28,26.552,27.467,26.056,27.432,11434718,0
2014-10-29,27.606,28.138,27.001,27.442,9362251,0
2014-10-30,26.827,27.377,26.689,27.065,8251599,0
2014-10-31,26.973,27.386,26.221,27.377,10007338,0
2014-11-03,27.303,27.386,26.358,26.496,10654051,0
2014-11-04,26.129,26.156,24.853,25.101,16466721,0
2014-11-05,25.624,26.827,25.349,26.514,12642844,0
2014-11-06,26.478,27.505,26.047,27.461,11342374,0
2014-11-07,26.615,27.753,26.322,27.267,20753172,0
2014-11-10,27.882,28.075,26.68,26.871,12774458,0
2014-11-11,26.798,26.973,26.174,26.358,9255645,0
2014-11-12,26.293,26.396,25.454,25.52,14364394,0
2014-11-13,25.529,25.793,24.266,24.775,18056648,0
2014-11-14,24.888,25.426,24.116,24.549,12647147,0
2014-11-17,24.663,24.888,24.021,24.69,12121946,0
2014-11-18,24.953,25.123,24.182,24.36,9925830,0
2014-11-19,24.21,24.295,23.644,23.899,11393116,0
2014-11-20,23.918,24.341,23.88,24.05,7637715,0
2014-11-21,24.454,25.096,24.05,24.436,11113256,0
2014-11-24,24.389,24.54,23.889,24.125,9151827,0
2014-11-25,24.257,24.313,23.767,23.852,9044993,0
2014-11-26,23.277,23.296,21.76,21.929,26501293,0
2014-11-28,20.289,20.411,19.677,19.799,14937950,0
2014-12-01,19.818,19.884,18.517,18.838,33806731,0
2014-12-02,18.838,19.074,18.056,18.263,21069936,0
2014-12-03,18.443,19.186,18.235,18.443,16963118,0
2014-12-04,18.131,18.245,17.443,17.604,19791041,0
2014-12-05,17.424,18.263,17.396,17.641,17387226,0
2014-12-08,17.396,17.434,16.68,16.765,21086421,0
2014-12-09,16.868,17.698,16.793,17.179,21965598,0
2014-12-10,16.878,16.887,16.152,16.387,24305422,0
2014-12-11,16.501,16.906,15.964,16.039,18617145,0
2014-12-12,15.898,16.293,15.465,15.521,19994925,0
2014-12-15,15.851,16.011,15.257,15.314,16771098,0
2014-12-16,15.247,16.719,15.05,15.813,26983953,0
2014-12-17,16.021,17.792,15.907,17.161,30015808,0
2014-12-18,17.83,18.046,16.557,17.208,27359217,0
2014-12-19,17.331,18.707,17.254,18.564,40547787,0
2014-12-22,18.726,18.791,17.679,18.235,17606616,0
2014-12-23,18.282,18.574,17.698,18.036,12261785,0
2014-12-24,17.876,17.905,17.198,17.688,7167047,0
2014-12-26,17.905,18.216,17.51,17.801,8245113,0
2014-12-29,17.999,18.169,17.595,17.707,11489579,0
2014-12-30,17.557,17.886,17.227,17.604,11251406,0
2014-12-31,17.359,17.576,17.151,17.273,11236155,0
2015-01-02,17.179,17.406,16.709,17.076,12287883,0
2015-01-05,16.633,16.642,15.615,15.869,17807366,0
2015-01-06,15.869,16.068,15.342,15.511,17145704,0
2015-01-07,15.663,15.794,15.163,15.36,13050477,0
2015-01-08,15.474,15.596,15.219,15.332,14836369,0
2015-01-09,15.37,15.446,14.89,15.172,14515408,0
2015-01-12,14.937,14.937,14.371,14.616,12782465,0
2015-01-13,14.616,14.88,14.399,14.626,16674690,0
2015-01-14,14.399,14.767,13.665,14.579,23483558,0
2015-01-15,14.993,15.163,14.305,14.334,15281030,0
2015-01-16,14.493,15.219,14.484,14.814,20605081,0
2015-01-20,14.965,14.983,14.145,14.493,13025235,0
2015-01-21,14.626,15.182,14.55,15.135,11133326,0
2015-01-22,15.417,15.446,14.532,15.182,17057973,0
2015-01-23,15.125,15.285,14.757,14.767,8958707,0
2015-01-26,14.899,15.578,14.804,15.54,8754954,0
2015-01-27,15.483,16.001,15.474,16.001,9829280,0
2015-01-28,15.974,16.001,15.229,15.54,13727864,0
2015-01-29,15.238,15.332,14.635,14.842,10488018,0
2015-01-30,14.796,15.54,14.465,15.36,13134970,0
2015-02-02,15.578,16.341,15.427,16.285,17723303,0
2015-02-03,16.963,17.876,16.897,17.34,23514889,0
2015-02-04,16.944,17.009,16.332,16.709,13696505,0
2015-02-05,16.915,17.104,16.774,16.906,9040212,0
2015-02-06,17.142,17.67,17.085,17.443,13809337,0
2015-02-09,17.528,19.46,17.453,19.261,22377764,0
2015-02-10,18.762,18.772,17.595,18.056,16915756,0
2015-02-11,17.585,17.811,16.973,17.321,11055448,0
2015-02-12,17.849,18.198,17.472,17.557,8427866,0
2015-02-13,18.009,18.056,17.764,17.952,8549667,0
2015-02-17,17.67,18.009,17.161,17.952,16360212,0
2015-02-18,17.952,18.001,17.265,17.423,12375649,0
2015-02-19,16.982,17.413,16.599,17.079,10863861,0
2015-02-20,17.158,17.265,16.49,16.687,10709033,0
2015-02-23,16.334,16.382,15.852,15.951,12728361,0
2015-02-24,16.049,16.108,15.441,15.647,15943643,0
2015-02-25,15.814,16.029,15.569,15.735,14986360,0
2015-02-26,16.245,16.53,15.352,15.49,16692595,0
2015-02-27,15.696,16,15.431,15.824,11313802,0
2015-03-02,15.519,16.197,15.304,16.167,13140581,0
2015-03-03,15.844,16.657,15.755,16.197,10567694,0
2015-03-04,15.912,16.392,15.696,16.285,7952708,0
2015-03-05,16.255,16.294,15.696,15.696,8976562,0
2015-03-06,15.764,16.069,15.206,15.225,12140377,0
2015-03-09,15.274,15.294,14.283,14.303,17089821,0
2015-03-10,14.106,14.451,13.871,13.999,11249245,0
2015-03-11,14.018,14.274,13.773,14.146,7526815,0
2015-03-12,14.293,14.333,13.832,13.999,8039965,0
2015-03-13,13.851,13.861,13.253,13.341,11064535,0
2015-03-16,13.283,13.666,13.028,13.616,11253628,0
2015-03-17,13.538,13.813,13.361,13.754,9815604,0
2015-03-18,13.979,15.196,13.763,14.961,13375241,0
2015-03-19,14.421,14.441,13.871,13.891,14685130,0
2015-03-20,14.244,14.744,14.136,14.706,17268413,0
2015-03-23,14.852,15.244,14.842,15.029,9830895,0
2015-03-24,15.097,15.235,14.519,14.548,11445881,0
2015-03-25,14.794,15.206,14.744,14.951,10305716,0
2015-03-26,15.225,15.5,14.901,15.039,8642719,0
2015-03-27,14.744,14.764,14.176,14.214,9729264,0
2015-03-30,14.303,14.499,13.94,14.431,7740985,0
2015-03-31,14.234,14.519,14.106,14.391,5227383,0
2015-04-01,14.352,14.696,14.244,14.441,8096846,0
2015-04-02,14.205,14.764,14.166,14.706,8133646,0
2015-04-06,14.901,16.324,14.891,16.197,18268007,0
2015-04-07,15.852,16.452,15.676,16.049,13206293,0
2015-04-08,16.059,16.235,15.549,15.755,8854850,0
2015-04-09,15.814,16.422,15.735,16.354,9648440,0
2015-04-10,16.382,16.54,16.216,16.255,8534971,0
2015-04-13,16.422,16.432,15.902,16.049,6812850,0
2015-04-14,16.235,17.089,16.197,16.834,13599196,0
2015-04-15,17.03,18.796,17.01,18.541,24879759,0
2015-04-16,18.393,18.698,17.805,18.247,17653188,0
2015-04-17,18.1,18.178,17.53,17.638,10345982,0
2015-04-20,17.599,17.855,17.315,17.678,8407835,0
2015-04-21,17.855,17.864,16.452,16.707,13274288,0
2015-04-22,16.618,16.972,16.392,16.53,11449462,0
2015-04-23,16.647,17.177,16.442,16.647,12239460,0
2015-04-24,16.579,16.637,15.941,16.089,9849285,0
2015-04-27,16.206,16.314,15.98,16.059,6401942,0
2015-04-28,16.167,16.49,16.01,16.177,7434371,0
2015-04-29,16.157,17.52,16.069,17.217,16729881,0
2015-04-30,17.501,18.678,17.138,18.463,21978611,0
2015-05-01,17.943,18.698,17.913,18.472,15377892,0
2015-05-04,18.403,18.482,17.697,18.06,13029980,0
2015-05-05,18.482,19.394,18.443,18.62,24434067,0
2015-05-06,19.002,19.375,18.433,18.629,14591043,0
2015-05-07,18.384,18.453,17.275,17.962,21578360,0
2015-05-08,18.07,18.894,17.707,18.894,18529271,0
2015-05-11,18.904,19.375,18.718,19.198,9435787,0
2015-05-12,19.178,19.963,19.09,19.826,13985081,0
2015-05-13,19.924,21.141,19.698,20.984,20354304,0
2015-05-14,20.994,21.484,20.032,20.414,17582278,0
2015-05-15,19.904,20.994,19.639,20.395,14150998,0
2015-05-18,20.562,20.571,19.571,19.767,16482690,0
2015-05-19,19.188,19.306,18.403,18.61,18509761,0
2015-05-20,18.835,19.061,18.6,18.894,9669234,0
2015-05-21,19.336,19.806,19.266,19.708,11298175,0
2015-05-22,19.296,19.924,19.257,19.767,6415806,0
2015-05-26,19.316,19.493,18.796,18.943,8981870,0
2015-05-27,18.775,19.22,18.607,19.082,8057517,0
2015-05-28,19.012,19.032,18.439,18.795,9501243,0
2015-05-29,18.607,19.032,18.597,18.637,8630302,0
2015-06-01,18.666,18.844,18.103,18.37,9114222,0
2015-06-02,18.726,19.517,18.646,19.062,9321904,0
2015-06-03,18.953,19.368,18.716,18.834,6143752,0
2015-06-04,18.765,18.943,18.251,18.34,8110011,0
2015-06-05,18.32,19.121,18.162,18.953,8680267,0
2015-06-08,18.696,19.24,18.686,18.904,6121095,0
2015-06-09,19.082,19.378,18.508,18.528,8327141,0
2015-06-10,19.17,19.22,18.656,18.864,8450711,0
2015-06-11,18.716,18.735,17.796,17.925,14241997,0
2015-06-12,17.875,17.895,17.282,17.569,10330550,0
2015-06-15,17.233,17.618,16.936,17.411,8700800,0
2015-06-16,17.144,17.648,17.144,17.361,4832002,0
2015-06-17,17.618,17.915,17.233,17.282,7885166,0
2015-06-18,17.322,17.381,16.61,16.778,11429592,0
2015-06-19,16.728,16.995,16.382,16.462,12769561,0
2015-06-22,16.62,17.025,16.353,16.748,8050740,0
2015-06-23,16.847,17.282,16.748,16.778,7615746,0
2015-06-24,16.6,16.867,16.392,16.442,6083166,0
2015-06-25,16.382,16.422,15.7,15.819,10263086,0
2015-06-26,15.789,16.333,15.621,16.313,8745506,0
2015-06-29,15.928,16.511,15.75,15.769,10700336,0
2015-06-30,16.007,16.175,15.75,15.938,8021106,0
2015-07-01,15.809,15.849,15.048,15.414,14177399,0
2015-07-02,15.562,15.849,15.325,15.414,6940269,0
2015-07-06,15.018,15.107,14.613,14.751,11617115,0
2015-07-07,14.702,15.7,14.168,15.552,16979723,0
2015-07-08,15.186,15.473,14.81,14.978,9839693,0
2015-07-09,15.245,15.443,14.86,14.88,8908956,0
2015-07-10,15.048,15.137,14.296,14.454,14839798,0
2015-07-13,14.603,14.83,14.356,14.731,8016756,0
2015-07-14,14.781,15.275,14.721,14.939,10610535,0
2015-07-15,14.702,14.978,14.168,14.346,14653497,0
2015-07-16,14.464,14.929,14.267,14.445,16067800,0
2015-07-17,14.385,14.405,13.308,13.327,21900328,0
2015-07-20,13.367,13.436,13.021,13.199,12881326,0
2015-07-21,13.456,13.743,13.06,13.199,12521351,0
2015-07-22,13.12,13.377,12.912,13.011,12960927,0
2015-07-23,13.288,13.683,13.001,13.515,11950893,0
2015-07-24,13.327,13.327,12.873,13.11,13011298,0
2015-07-27,12.892,13.169,12.616,12.962,12011580,0
2015-07-28,13.159,14.039,12.971,13.96,15460221,0
2015-07-29,13.614,14.543,13.565,14.296,15301898,0
2015-07-30,14.316,14.425,13.614,13.792,14303324,0
2015-07-31,13.911,13.94,13.031,13.11,13329905,0
2015-08-03,13.001,13.179,12.131,12.279,25627673,0
2015-08-04,12.645,12.675,11.963,12.082,15740899,0
2015-08-05,12.329,12.724,11.943,12.2,16826286,0
2015-08-06,12.536,13.832,12.21,13.683,38522161,0
2015-08-07,13.347,14.059,13.308,13.416,17386832,0
2015-08-10,13.476,14.425,13.406,14.296,12750040,0
2015-08-11,13.842,14.435,13.792,14.326,14440881,0
2015-08-12,14.415,14.939,14.395,14.88,17526412,0
2015-08-13,14.484,14.563,13.782,13.911,16042311,0
2015-08-14,14.029,14.207,13.229,13.584,12761368,0
2015-08-17,13.673,13.762,13.298,13.733,9380393,0
2015-08-18,13.644,14.148,13.644,13.911,9329214,0
2015-08-19,13.723,13.99,13.466,13.495,12689859,0
2015-08-20,13.495,13.683,13.1,13.1,9576311,0
2015-08-21,13.19,13.56,12.77,12.78,12153800,0
2015-08-24,12.07,12.89,11.81,12.26,17028462,0
2015-08-25,12.94,13.07,12.2,12.2,14040700,0
2015-08-26,11.94,12.39,11.26,11.6,28996100,0
2015-08-27,11.96,12.98,11.89,12.93,19390900,0
2015-08-28,12.62,14.26,12.61,13.59,24769500,0
2015-08-31,13.32,14.32,12.97,14.23,15255900,0
2015-09-01,13.59,14.25,13.46,13.71,12797600,0
2015-09-02,13.82,13.85,12.97,13.44,12328300,0
2015-09-03,13.51,13.81,13.17,13.38,8716800,0
2015-09-04,13.29,13.63,13.04,13.45,8623300,0
2015-09-08,13.34,14.34,13.18,14.19,14446500,0
2015-09-09,14.09,15.13,14.04,14.47,24262100,0
2015-09-10,14.51,14.85,14.1,14.82,12145381,0
2015-09-11,14.27,14.47,13.7,14.24,12114200,0
2015-09-14,14.27,14.64,14.15,14.62,9235300,0
2015-09-15,14.52,15.59,14.5,15.38,16507000,0
2015-09-16,15.41,16.2,15.4,15.8,16022300,0
2015-09-17,15.62,16.07,15.37,15.77,14358469,0
2015-09-18,15.49,15.5,14.19,14.31,22269500,0
2015-09-21,14.7,14.76,14.15,14.34,9695700,0
2015-09-22,14.09,14.7,13.95,14.49,11390400,0
2015-09-23,14.35,14.45,13.58,13.66,14507389,0
2015-09-24,13.78,13.95,12.38,13.01,24796394,0
2015-09-25,13.08,13.12,12.47,12.58,14266900,0
2015-09-28,12.53,12.55,11.88,11.99,15007289,0
2015-09-29,12.29,12.69,12.1,12.35,12764500,0
2015-09-30,12.51,12.95,12.26,12.92,13566900,0
2015-10-01,13.37,13.66,12.37,12.5,15395300,0
2015-10-02,12.45,13.6,12.32,13.56,11910400,0
2015-10-05,13.86,14.72,13.75,14.69,18358289,0
2015-10-06,14.76,16,14.57,15.75,21150000,0
2015-10-07,16.31,16.8,15.05,16.34,25611505,0
2015-10-08,15.91,16.4,15.44,16.3,18299700,0
2015-10-09,16.51,17.19,16.4,16.98,16294400,0
2015-10-12,16.58,16.63,15.46,15.69,12811120,0
2015-10-13,15.47,16.11,15.33,15.59,8236500,0
2015-10-14,15.66,16.19,15.62,16.07,11695300,0
2015-10-15,15.89,16.52,15.55,16.37,11557200,0
2015-10-16,16.47,16.59,15.65,15.91,10078900,0
2015-10-19,15.38,15.61,15.01,15.16,9188199,0
2015-10-20,14.99,15.64,14.85,15.5,9404666,0
2015-10-21,15.27,15.59,15.14,15.47,7724800,0
2015-10-22,15.55,16.29,15.45,15.88,12390500,0
2015-10-23,15.71,16.1,15.49,15.75,9283900,0
2015-10-26,15.74,15.79,14.98,15.09,8231800,0
2015-10-27,14.72,15.21,14.53,14.76,10671000,0
2015-10-28,14.83,15.93,14.79,15.35,11214900,0
2015-10-29,15.15,15.91,15.1,15.27,8004100,0
2015-10-30,15.25,16,15.16,15.83,11890100,0
2015-11-02,15.69,16.81,15.57,16.7,12754544,0
2015-11-03,16.82,17.17,16.4,16.82,14250912,0
2015-11-04,16.8,17.11,16.6,16.85,12139329,0
2015-11-05,16.23,16.23,15.32,15.47,23601500,0
2015-11-06,15.28,15.54,14.91,15.07,11152600,0
2015-11-09,15.51,15.52,14.83,15.05,10054643,0
2015-11-10,15,15.31,14.9,14.98,8868100,0
2015-11-11,15.12,15.13,14.07,14.53,12987100,0
2015-11-12,14.22,14.58,13.96,14.17,8963400,0
2015-11-13,14.07,14.5,13.79,14.24,12115300,0
2015-11-16,14.21,14.53,13.97,14.45,7273900,0
2015-11-17,14.52,14.78,14.16,14.51,6395900,0
2015-11-18,14.9,15.2,14.54,14.7,8847500,0
2015-11-19,14.6,14.91,13.94,14.17,10427700,0
2015-11-20,14.32,14.44,13.71,13.91,12020200,0
2015-11-23,13.77,14.19,13.61,13.97,9071800,0
2015-11-24,14.24,14.64,14.05,14.59,9717700,0
2015-11-25,14.22,14.61,14.09,14.48,6046800,0
2015-11-27,14.29,14.48,14.03,14.12,3634700,0
2015-11-30,14.39,14.65,14.17,14.36,8212700,0
2015-12-01,14.1,14.33,13.95,14.2,8338077,0
2015-12-02,13.9,14.26,13.77,13.83,7847734,0
2015-12-03,14.19,14.5,14.01,14.04,11336172,0
2015-12-04,13.81,13.99,13.25,13.5,16924500,0
2015-12-07,13.17,13.33,13,13.27,11990700,0
2015-12-08,13.13,13.47,13.03,13.26,9969184,0
2015-12-09,13.56,13.75,12.92,13.07,10850500,0
2015-12-10,12.96,13.36,12.88,13.15,7150400,0
2015-12-11,12.95,12.97,12.6,12.69,10683300,0
2015-12-14,12.57,12.71,12.23,12.64,9471772,0
2015-12-15,12.89,13.44,12.88,13.38,8136900,0
2015-12-16,13.39,13.81,13.09,13.33,10880100,0
2015-12-17,13.2,13.27,12.89,13,10609500,0
2015-12-18,12.77,12.87,12.16,12.26,15912400,0
2015-12-21,12.28,12.38,11.95,12.12,9064500,0
2015-12-22,12.24,12.63,12.17,12.55,7107070,0
2015-12-23,12.99,13.19,12.82,13.12,7414900,0
2015-12-24,13.1,13.2,12.905,12.98,3164154,0
2015-12-28,12.8,12.84,12.24,12.34,6302877,0
2015-12-29,12.7,12.88,12.51,12.71,5619646,0
2015-12-30,12.37,12.77,12.11,12.27,7537845,0
2015-12-31,12.23,12.51,12.1601,12.38,5609711,0
2016-01-04,12.32,12.58,11.92,12.55,11197103,0
2016-01-05,12.32,12.36,11.77,12.15,10327193,0
2016-01-06,11.65,11.68,11.1,11.52,18276827,0
2016-01-07,11.05,11.62,10.925,11,14139595,0
2016-01-08,11.08,11.12,10.61,10.75,11881392,0
2016-01-11,10.84,10.85,10.16,10.34,14373327,0
2016-01-12,10.64,10.68,9.78,10.28,16643380,0
2016-01-13,10.46,10.6111,9.51,9.8,15669310,0
2016-01-14,9.93,10.57,9.71,10.54,14012448,0
2016-01-15,9.81,10.03,9.47,9.86,13870951,0
2016-01-19,9.75,9.83,8.95,9.29,12040900,0
2016-01-20,9.04,9.29,8.57,9.08,16487889,0
2016-01-21,9.03,10.15,8.98,9.72,15064638,0
2016-01-22,10.12,10.4,9.48,9.77,15501708,0
2016-01-25,9.66,9.87,9.25,9.29,11035762,0
2016-01-26,9.65,9.77,9.39,9.7,8742036,0
2016-01-27,9.61,10.2,9.48,9.84,9726034,0
2016-01-28,10.25,10.37,9.67,10.03,17368190,0
2016-01-29,9.95,10.45,9.9,10.42,10596270,0
2016-02-01,9.95,9.98,9.61,9.79,10537927,0
2016-02-02,9.51,9.53,8.83,9.05,14273793,0
2016-02-03,9.19,9.43,8.5,9.35,11519106,0
2016-02-04,9.37,10.26,9.36,10.19,14982096,0
2016-02-05,10.05,10.83,9.89,10.28,16192513,0
2016-02-08,9.88,9.89,9.25,9.55,10850794,0
2016-02-09,9.49,9.53,8.3839,8.91,13515671,0
2016-02-10,8.64,9.19,8.64,8.78,8568441,0
2016-02-11,8.62,8.79,8.23,8.61,11675161,0
2016-02-12,8.91,9.16,8.565,8.86,12111149,0
2016-02-16,9.01,9.01,8.48,8.66,11374892,0
2016-02-17,8.63,9.36,8.62,9.13,12699281,0
2016-02-18,9.26,9.75,8.42,8.66,16543972,0
2016-02-19,8.48,8.61,8.08,8.33,15102829,0
2016-02-22,8.53,8.92,8.5101,8.83,10435563,0
2016-02-23,8.54,8.82,8.45,8.54,12510897,0
2016-02-24,7.88,8.305,7.665,8.2,22228549,0
2016-02-25,8.11,8.36,7.85,8.23,17944783,0
2016-02-26,8.31,9.18,8.25,8.65,20461356,0
2016-02-29,8.75,8.99,8.6,8.65,12623128,0
2016-03-01,8.77,9.26,8.45,9.07,16237590,0
2016-03-02,8.83,9.88,8.81,9.84,17780553,0
2016-03-03,9.6,11,9.57,10.83,23206181,0
2016-03-04,10.9,13.48,10.69,12.71,53608961,0
2016-03-07,12.47,13.25,12.31,12.71,27251476,0
2016-03-08,12.66,12.68,11.4,11.41,25099750,0
2016-03-09,11.55,11.58,10.84,11.17,14216712,0
2016-03-10,10.93,11.28,10.46,10.96,17875343,0
2016-03-11,11.19,11.79,11.02,11.25,17038316,0
2016-03-14,10.83,11.5199,10.765,11.26,14736949,0
2016-03-15,11.1,11.14,10.51,11.04,13607082,0
2016-03-16,11.06,11.32,10.81,11.22,13956661,0
2016-03-17,11.3,11.86,11.18,11.71,16051891,0
2016-03-18,11.56,11.65,10.68,10.78,35963123,0
2016-03-21,10.55,10.75,10.27,10.53,16397087,0
2016-03-22,9.94,10.18,9.91,10,20022366,0
2016-03-23,9.92,10,9.14,9.27,16015176,0
2016-03-24,9.02,9.51,8.97,9.38,12333812,0
2016-03-28,9.43,9.55,9,9.31,9162349,0
2016-03-29,8.82,8.97,8.5,8.88,21643756,0
2016-03-30,8.66,9.24,8.54,8.89,53549304,0
2016-03-31,8.85,9.27,8.815,9.14,19252554,0
2016-04-01,8.88,8.88,8.4,8.58,24093797,0
2016-04-04,8.58,9.01,8.46,8.55,16908366,0
2016-04-05,8.47,8.735,8.34,8.64,14423046,0
2016-04-06,8.86,9.05,8.58,8.68,20195756,0
2016-04-07,8.63,8.76,8.34,8.41,18549845,0
2016-04-08,8.72,8.89,8.62,8.67,16712160,0
2016-04-11,8.72,9,8.71,8.87,12757480,0
2016-04-12,9,9.73,8.85,9.59,23257332,0
2016-04-13,9.58,10.2,9.5,9.89,24801672,0
2016-04-14,10.08,10.1,9.13,9.26,21708027,0
2016-04-15,9.06,9.87,9.01,9.72,25994814,0
2016-04-18,9.22,9.885,9.1,9.75,19310393,0
2016-04-19,9.85,10.94,9.83,10.68,30538831,0
2016-04-20,10.51,10.95,10.37,10.76,18108304,0
2016-04-21,10.83,11.1,10.38,10.53,17684612,0
2016-04-22,10.75,11.25,10.43,10.79,20747193,0
2016-04-25,10.63,10.87,10.15,10.26,15100434,0
2016-04-26,10.33,10.49,9.95,10.32,14260982,0
2016-04-27,10.51,11.2,10.47,11.16,21623437,0
2016-04-28,11.08,11.55,10.87,11.1,20844426,0
2016-04-29,11.36,11.65,10.57,11.08,22809156,0
2016-05-02,11.04,11.17,10.63,11.01,11084689,0
2016-05-03,10.71,10.82,10.33,10.43,11906289,0
2016-05-04,10.55,10.69,9.95,10.14,13666675,0
2016-05-05,10.5,10.61,10,10.07,21415181,0
2016-05-06,9.925,10.98,9.89,10.72,19479792,0
2016-05-09,10.57,10.58,9.88,9.96,17876947,0
2016-05-10,10.02,10.38,10,10.24,11808817,0
2016-05-11,10.15,10.43,9.96,9.98,14038878,0
2016-05-12,10.18,10.23,9.52,9.68,19839016,0
2016-05-13,9.67,9.85,9.18,9.25,16703663,0
2016-05-16,9.48,9.885,9.44,9.48,13049017,0
2016-05-17,9.45,9.97,9.4,9.68,14534233,0
2016-05-18,9.67,9.95,9.5,9.57,13619967,0
2016-05-19,9.4,9.41,8.985,9.08,15141500,0
2016-05-20,9.12,9.44,9.08,9.32,11853448,0
2016-05-23,9.25,9.28,8.87,9.05,14279121,0
2016-05-24,9.15,9.25,8.845,9.22,12035659,0
2016-05-25,9.24,10.15,9.24,10.11,16647447,0
2016-05-26,10.25,10.44,9.88,9.91,12423525,0
2016-05-27,9.83,10.05,9.67,9.85,11299385,0
2016-05-31,9.82,10.24,9.72,9.79,13126384,0
2016-06-01,9.61,9.965,9.26,9.83,12471745,0
2016-06-02,9.7,9.8,9.42,9.74,14468830,0
2016-06-03,9.7,9.93,9.6,9.74,10846196,0
2016-06-06,9.9,11.18,9.86,11.17,21262348,0
2016-06-07,11.04,11.59,10.8,11.39,20747887,0
2016-06-08,11.555,11.76,11.4,11.53,15259333,0
2016-06-09,11.27,11.52,11.13,11.47,10618575,0
2016-06-10,11.19,11.38,10.72,10.75,12992142,0
2016-06-13,10.62,11.14,10.43,10.97,10851177,0
2016-06-14,10.8,11.19,10.65,11.14,10562408,0
2016-06-15,11.1,11.53,10.78,10.88,15040858,0
2016-06-16,10.75,10.76,10.15,10.52,15903368,0
2016-06-17,10.77,11.37,10.71,11.31,17393109,0
2016-06-20,11.55,11.73,11.11,11.18,12844153,0
2016-06-21,11.12,11.5,10.93,11.39,9502135,0
2016-06-22,11.48,12.02,11.365,11.4,17775081,0
2016-06-23,11.6,12.05,11.5,12.03,14741417,0
2016-06-24,11.18,11.71,10.93,11.27,36756320,0
2016-06-27,11.05,11.1,10.43,10.6,16149218,0
2016-06-28,11.05,11.21,10.81,11.04,12484406,0
2016-06-29,11.28,11.89,11.13,11.62,14652504,0
2016-06-30,11.57,11.9,11.2,11.89,17117959,0
2016-07-01,11.82,12.84,11.78,12.75,19037854,0
2016-07-05,12.53,12.69,11.78,12.06,22508509,0
2016-07-06,11.9,12.1,11.51,11.9,23814284,0
2016-07-07,12.03,12.7625,11.88,11.96,21293218,0
2016-07-08,12.03,12.27,11.76,12.14,15592293,0
2016-07-11,12.07,12.38,11.75,11.78,12986528,0
2016-07-12,12.1,12.86,12.09,12.84,20778697,0
2016-07-13,12.79,13.028,12.35,12.46,15940027,0
2016-07-14,12.69,12.81,12.32,12.41,10666910,0
2016-07-15,12.61,12.675,12.125,12.15,11329478,0
2016-07-18,12.2,12.27,11.885,12.26,10763048,0
2016-07-19,12.22,12.22,12,12.09,9161695,0
2016-07-20,11.99,12.3,11.64,12.15,12340319,0
2016-07-21,12.13,12.545,12.065,12.13,9994774,0
2016-07-22,12.2,12.23,11.36,11.38,20468953,0
2016-07-25,11.27,11.36,10.93,11.09,14545864,0
2016-07-26,11.06,11.38,11,11.14,10779469,0
2016-07-27,11.21,11.54,10.58,10.68,22665577,0
2016-07-28,10.78,11.06,10.59,10.74,11966892,0
2016-07-29,10.67,11.06,10.46,10.99,12547129,0
2016-08-01,10.65,10.72,10.19,10.25,22538752,0
2016-08-02,10.39,10.49,9.88,10.05,16013294,0
2016-08-03,10.04,10.45,9.97,10.45,14575320,0
2016-08-04,11,11.34,10.72,10.83,26015986,0
2016-08-05,10.97,11.15,10.73,11.02,14146478,0
2016-08-08,11.15,11.4557,11.13,11.31,11990368,0
2016-08-09,11.42,11.43,10.97,11.01,13077665,0
2016-08-10,11.02,11.06,10.24,10.26,18204466,0
2016-08-11,10.33,10.46,10.2,10.37,16233600,0
2016-08-12,10.44,10.56,9.88,9.9,18367548,0
2016-08-15,10.1,10.56,10.055,10.43,12961265,0
2016-08-16,10.54,10.54,10.015,10.11,17845079,0
2016-08-17,10.04,10.13,9.82,10.11,16896637,0
2016-08-18,10.19,10.65,10.17,10.62,12306863,0
2016-08-19,10.54,10.58,10.37,10.49,8518791,0
2016-08-22,10.36,10.36,10.035,10.1,12729195,0
2016-08-23,10.03,10.33,10.02,10.25,9873983,0
2016-08-24,10.16,10.31,9.95,10.01,10591439,0
2016-08-25,10.14,10.42,9.96,10.07,10436847,0
2016-08-26,10.08,10.35,10,10.09,12171808,0
2016-08-29,10.05,10.19,9.97,10.11,7270844,0
2016-08-30,10.15,10.3,9.91,9.97,10441662,0
2016-08-31,9.95,9.96,9.56,9.7,11392358,0
2016-09-01,9.6,9.61,9.36,9.55,13655352,0
2016-09-02,9.61,9.85,9.61,9.63,9954954,0
2016-09-06,9.71,9.99,9.55,9.92,11706020,0
2016-09-07,9.99,10.11,9.79,9.93,12782426,0
2016-09-08,10.05,10.51,9.95,10.47,19578459,0
2016-09-09,10.25,10.34,9.82,9.83,16272098,0
2016-09-12,9.64,9.9,9.41,9.81,14261340,0
2016-09-13,9.58,9.61,9.06,9.31,20759411,0
2016-09-14,9.29,9.44,9.03,9.12,15334537,0
2016-09-15,9.26,9.4,9.05,9.27,11811364,0
2016-09-16,9.12,9.3,9.0201,9.16,13625850,0
2016-09-19,9.3,9.36,8.95,8.96,12945771,0
2016-09-20,9,9.04,8.68,8.84,17232788,0
2016-09-21,8.94,9.15,8.89,9.14,11466708,0
2016-09-22,9.31,9.72,9.29,9.65,17055506,0
2016-09-23,9.61,9.73,9.02,9.1,21734044,0
2016-09-26,9.14,9.62,9.1,9.52,14756445,0
2016-09-27,9.37,9.47,9.15,9.42,12204469,0
2016-09-28,9.45,10.27,9.27,10.02,42909803,0
2016-09-29,10.03,10.88,10.02,10.63,31620893,0
2016-09-30,10.57,10.755,10.37,10.66,15525691,0
2016-10-03,10.67,10.67,9.81,9.85,24336115,0
2016-10-04,10.11,10.25,9.49,9.52,21859942,0
2016-10-05,9.71,10.15,9.62,10.08,17374623,0
2016-10-06,10.17,10.31,9.92,10.07,11127538,0
2016-10-07,10.17,10.3,10.03,10.12,10077862,0
2016-10-10,10.26,10.5,10.25,10.38,10496225,0
2016-10-11,10.31,10.33,10.1,10.23,6261152,0
2016-10-12,10.14,10.18,9.9,10.08,10280755,0
2016-10-13,9.91,10.06,9.625,9.91,16665719,0
2016-10-14,10.03,10.07,9.68,9.7,12578049,0
2016-10-17,9.69,9.79,9.61,9.78,7267505,0
2016-10-18,9.95,10.02,9.835,9.9,7372680,0
2016-10-19,10.06,10.63,10.02,10.46,22547236,0
2016-10-20,10.31,10.59,10.27,10.59,9015480,0
2016-10-21,10.48,10.559,10.38,10.5,8151125,0
2016-10-24,10.43,10.495,9.97,10.11,13201103,0
2016-10-25,10.13,10.37,9.99,10.03,8937545,0
2016-10-26,10.02,10.34,9.86,10.32,11532530,0
2016-10-27,10.36,10.49,10.24,10.38,11924877,0
2016-10-28,10.32,10.5,10.065,10.21,12103347,0
2016-10-31,10.16,10.19,9.6,9.61,13400042,0
2016-11-01,9.71,9.79,9.4,9.59,11329631,0
2016-11-02,9.5,9.56,9.1,9.29,20173227,0
2016-11-03,9.67,10.3193,9.57,9.87,27367299,0
2016-11-04,9.85,9.94,9.65,9.67,16624358,0
2016-11-07,9.87,9.87,9.6,9.73,11755106,0
2016-11-08,9.7,9.99,9.57,9.85,12318591,0
2016-11-09,9.66,10.36,9.66,10.25,14372354,0
2016-11-10,10.18,10.68,10.18,10.5,15032216,0
2016-11-11,10.36,10.47,9.945,10.37,14414817,0
2016-11-14,10.27,10.7,10.14,10.63,21179130,0
2016-11-15,10.61,11.06,10.61,10.82,12955746,0
2016-11-16,10.81,10.89,10.53,10.83,12654886,0
2016-11-17,10.91,11.42,10.91,11.01,14072893,0
2016-11-18,11.07,11.4,11,11.21,14751452,0
2016-11-21,11.5,11.85,11.45,11.66,16125749,0
2016-11-22,11.69,11.74,11.31,11.53,14788718,0
2016-11-23,11.47,11.805,11.42,11.77,7928702,0
2016-11-25,11.64,11.72,11.5,11.66,5021862,0
2016-11-28,11.71,11.8,11.33,11.4,11104083,0
2016-11-29,11.1,11.1,10.62,11.02,22247155,0
2016-11-30,11.82,13.2752,11.82,12.9,43152081,0
2016-12-01,13.22,14,12.96,13.37,32357571,0
2016-12-02,13.24,13.69,13.14,13.35,15091644,0
2016-12-05,13.47,14.16,13.47,13.98,19782645,0
2016-12-06,13.61,14.44,13.48,14.25,17989541,0
2016-12-07,14.12,14.6259,14.01,14.55,18519997,0
2016-12-08,14.67,14.95,14.41,14.84,19481794,0
2016-12-09,14.96,15.5,14.88,15.42,22124707,0
2016-12-12,16.33,16.66,15.27,15.54,31065305,0
2016-12-13,15.79,15.79,14.8341,15.35,17080993,0
2016-12-14,15.17,15.4,14.5,14.58,19473874,0
2016-12-15,14.35,15,14.15,14.92,12629647,0
2016-12-16,14.94,15.19,14.67,15.01,13554159,0
2016-12-19,15.06,15.31,14.89,15.13,8911723,0
2016-12-20,15.18,15.43,15.08,15.13,7790535,0
2016-12-21,15.17,15.29,14.76,14.84,8791441,0
2016-12-22,14.92,15,14.71,14.74,6515200,0
2016-12-23,14.67,14.89,14.45,14.73,5539586,0
2016-12-27,14.83,15.4,14.82,15.22,9598572,0
2016-12-28,15.22,15.53,14.855,14.91,7676474,0
2016-12-29,14.87,15.13,14.62,14.71,6271054,0
2016-12-30,14.77,14.98,14.645,14.74,6565666,0
2017-01-03,15.15,15.87,15,15.33,19407358,0
2017-01-04,15.35,15.6,15.14,15.45,8858845,0
2017-01-05,15.57,15.86,15.335,15.62,14166090,0
2017-01-06,15.67,15.84,15.4,15.77,8710510,0
2017-01-09,15.4,15.47,15.02,15.29,10884037,0
2017-01-10,15.34,15.42,15.1,15.14,11792402,0
2017-01-11,15.27,15.97,15.24,15.75,13370043,0
2017-01-12,16,16.16,15.41,15.84,14644666,0
2017-01-13,15.79,15.945,15.46,15.48,8256746,0
2017-01-17,15.49,15.74,15.48,15.59,7605535,0
2017-01-18,15.36,15.51,15.18,15.3,10005404,0
2017-01-19,15.34,15.43,15.01,15.09,11000947,0
2017-01-20,15.3,15.515,15.17,15.31,19156460,0
2017-01-23,15.26,15.28,14.61,14.76,14883099,0
2017-01-24,14.83,15.05,14.63,14.92,12076253,0
2017-01-25,15.04,15.43,15.04,15.3,16703206,0
2017-01-26,15.32,15.65,15.12,15.18,12210133,0
2017-01-27,15.09,15.12,14.67,14.9,9728480,0
2017-01-30,14.88,14.88,13.64,13.85,20571258,0
2017-01-31,13.96,13.985,13.38,13.97,16123438,0
2017-02-01,14.08,14.25,13.7338,13.99,12273762,0
2017-02-02,13.98,14.03,13.55,13.74,11607798,0
2017-02-03,13.88,14.23,13.84,13.97,11653847,0
2017-02-06,13.99,14.02,13.51,13.54,9087645,0
2017-02-07,13.43,13.7,13.2,13.47,14159414,0
2017-02-08,13.26,13.38,12.88,13.36,11831645,0
2017-02-09,13.6,13.67,13.19,13.19,11304704,0
2017-02-10,13.47,13.55,13.2601,13.35,12436602,0
2017-02-13,13.22,13.55,13.22,13.4,6203730,0
2017-02-14,13.44,13.63,13.32,13.61,6414673,0
2017-02-15,13.46,13.61,13.155,13.37,9460682,0
2017-02-16,13.39,13.45,13.11,13.17,11168089,0
2017-02-17,13.03,13.23,12.9,13.16,9186288,0
2017-02-21,13.27,13.605,13.22,13.47,14304672,0
2017-02-22,13.32,13.495,13.06,13.28,11115086,0
2017-02-23,13.76,14.33,13.55,14.31,21916137,0
2017-02-24,13.99,14.18,13.67,13.75,13769477,0
2017-02-27,13.82,14.33,13.56,14.16,15286866,0
2017-02-28,14.07,14.17,13.73,13.82,15267837,0
2017-03-01,14.02,14.295,14.02,14.05,10228751,0
2017-03-02,13.57,14.15,13.57,13.9,14290386,0
2017-03-03,13.89,14.05,13.51,13.53,13780706,0
2017-03-06,13.43,13.44,12.76,13.05,15577245,0
2017-03-07,12.98,13.16,12.72,12.78,18414474,0
2017-03-08,12.63,12.79,12.25,12.4,15044699,0
2017-03-09,12.16,12.23,11.685,11.99,19260579,0
2017-03-10,12.15,12.26,11.8,12.26,20942738,0
2017-03-13,12.26,12.63,12.22,12.61,14162602,0
2017-03-14,12.39,12.5,11.875,12.41,17594847,0
2017-03-15,12.61,12.98,12.48,12.98,19935664,0
2017-03-16,13.09,13.18,12.49,12.53,18554608,0
2017-03-17,12.62,12.7,12.445,12.47,11799164,0
2017-03-20,12.27,12.3,11.81,12.22,20853730,0
2017-03-21,12.29,12.39,11.99,12.21,12409525,0
2017-03-22,12.1,12.39,12.02,12.28,10062332,0
2017-03-23,12.24,12.4,12.11,12.27,8295589,0
2017-03-24,12.33,12.47,12.17,12.26,8208113,0
2017-03-27,12.08,12.09,11.89,12.05,11215075,0
2017-03-28,12.13,12.33,11.99,12.23,10753257,0
2017-03-29,12.23,12.54,12.18,12.4,10444342,0
2017-03-30,12.5,12.635,12.27,12.35,13147709,0
2017-03-31,12.33,12.53,12.22,12.45,7050916,0
2017-04-03,12.52,12.59,12.28,12.46,9004021,0
2017-04-04,12.46,12.55,12.24,12.54,7969117,0
2017-04-05,12.68,13.04,12.405,12.44,11544615,0
2017-04-06,12.54,12.7,12.51,12.62,7180847,0
2017-04-07,12.64,12.71,12.4,12.43,6246384,0
2017-04-10,12.55,12.82,12.53,12.75,6436253,0
2017-04-11,12.75,12.79,12.35,12.53,9446092,0
2017-04-12,12.56,12.67,12.04,12.07,8241004,0
2017-04-13,12.06,12.06,11.61,11.72,12100985,0
2017-04-17,11.72,11.84,11.63,11.78,7144858,0
2017-04-18,11.66,11.84,11.5,11.64,8018473,0
2017-04-19,11.69,11.769,11.21,11.27,10541003,0
2017-04-20,11.3,11.585,11.18,11.38,8981401,0
2017-04-21,11.3,11.38,11.16,11.3,8212752,0
2017-04-24,11.46,11.525,11.32,11.37,9585451,0
2017-04-25,11.41,11.58,11.32,11.46,8819479,0
2017-04-26,11.39,11.87,11.36,11.45,9334758,0
2017-04-27,11.3,11.3,10.79,11.06,13018101,0
2017-04-28,11.22,11.26,10.97,11.03,11813886,0
2017-05-01,11,11.025,10.65,10.66,10137123,0
2017-05-02,10.75,10.77,10.39,10.42,10696770,0
2017-05-03,10.4,10.91,10.2,10.76,27267874,0
2017-05-04,10.51,10.55,10.03,10.34,19931197,0
2017-05-05,10.42,11.19,10.41,11.18,16733259,0
2017-05-08,11.15,11.29,11.01,11.14,9248049,0
2017-05-09,11.16,11.19,10.88,10.96,9615126,0
2017-05-10,11.08,11.3,11.015,11.17,11125006,0
2017-05-11,11.29,11.39,11.07,11.08,7727876,0
2017-05-12,11.07,11.07,10.54,10.62,9275797,0
2017-05-15,10.99,11.135,10.7,10.8,14208556,0
2017-05-16,10.93,11,10.64,10.69,10128729,0
2017-05-17,10.54,10.62,10.25,10.39,11357585,0
2017-05-18,10.25,10.6,10.21,10.46,9194005,0
2017-05-19,10.54,10.645,10.45,10.52,17292168,0
2017-05-22,10.64,10.721,10.48,10.5,13064609,0
2017-05-23,10.5,10.73,10.44,10.61,8622609,0
2017-05-24,10.58,10.7,10.33,10.44,9002043,0
2017-05-25,10.33,10.51,9.63,9.65,21485107,0
2017-05-26,9.78,9.79,9.445,9.56,13958376,0
2017-05-30,9.56,9.7,9.25,9.26,13039832,0
2017-05-31,9.13,9.14,8.68,9.09,22203649,0
2017-06-01,9.1,9.355,9.08,9.23,16505659,0
2017-06-02,9.09,9.1,8.88,9.03,12483858,0
2017-06-05,8.96,9.21,8.93,9.07,10673341,0
2017-06-06,9.02,9.14,8.81,9.1,12226486,0
2017-06-07,9.01,9.14,8.475,8.59,18902440,0
2017-06-08,8.57,8.745,8.4,8.42,14975701,0
2017-06-09,8.5,8.94,8.38,8.81,23487512,0
2017-06-12,8.95,9.22,8.845,8.9,20539140,0
2017-06-13,8.87,9.21,8.85,9.16,12143539,0
2017-06-14,9.1,9.11,8.46,8.69,18330603,0
2017-06-15,8.55,8.8,8.465,8.56,10711087,0
2017-06-16,8.61,8.66,8.44,8.62,14757973,0
2017-06-19,8.61,8.68,8.49,8.56,8208377,0
2017-06-20,8.4,8.41,8.09,8.2,15292160,0
2017-06-21,8.16,8.18,7.67,7.79,18753788,0
2017-06-22,7.87,8.02,7.79,7.87,9582801,0
2017-06-23,7.96,8.12,7.885,8.09,13859384,0
2017-06-26,8.1,8.265,8.01,8.15,10914752,0
2017-06-27,8.23,8.34,8.05,8.07,12525760,0
2017-06-28,8.04,8.42,8.02,8.2,13065381,0
2017-06-29,8.26,8.55,8.14,8.31,21599015,0
2017-06-30,8.36,8.5,8.125,8.23,15671469,0
2017-07-03,8.3,8.83,8.29,8.67,10057909,0
2017-07-05,8.58,8.6,8.22,8.28,14589833,0
2017-07-06,8.32,8.41,8,8.04,14967379,0
2017-07-07,7.98,8,7.725,7.88,14620294,0
2017-07-10,7.86,8.1,7.79,8.04,9477032,0
2017-07-11,8.04,8.205,7.865,8.09,10441167,0
2017-07-12,8.27,8.335,8,8.07,14474188,0
2017-07-13,8.1,8.36,8.06,8.31,9653741,0
2017-07-14,8.38,8.44,8.23,8.33,8036603,0
2017-07-17,8.36,8.46,8.33,8.36,8224328,0
2017-07-18,8.45,8.46,8.19,8.35,11841631,0
2017-07-19,8.36,8.95,8.35,8.89,13814529,0
2017-07-20,8.97,8.99,8.57,8.75,15628062,0
2017-07-21,8.74,8.7561,8.41,8.51,13143786,0
2017-07-24,8.57,8.63,8.4,8.51,12748112,0
2017-07-25,8.66,9.01,8.65,8.77,101399441,0
2017-07-26,8.89,8.92,8.44,8.54,18427376,0
2017-07-27,8.52,8.75,8.385,8.67,13785861,0
2017-07-28,8.68,8.96,8.6,8.69,11084904,0
2017-07-31,8.69,8.78,8.48,8.65,12220989,0
2017-08-01,8.63,8.65,8.42,8.59,10498261,0
2017-08-02,8.55,8.82,8.47,8.63,13537965,0
2017-08-03,8.74,9.6,8.63,9.25,24538266,0
2017-08-04,9.25,9.35,9.06,9.07,13294752,0
2017-08-07,9.08,9.08,8.74,8.75,15221934,0
2017-08-08,8.73,8.73,8.41,8.57,15999486,0
2017-08-09,8.7,8.71,8.11,8.32,19615730,0
2017-08-10,8.33,8.42,8.16,8.18,12451880,0
2017-08-11,8.11,8.405,8.05,8.35,9918888,0
2017-08-14,8.28,8.55,8.25,8.39,11533577,0
2017-08-15,8.05,8.175,7.55,7.91,45986517,0
2017-08-16,7.92,7.94,7.47,7.58,25313774,0
2017-08-17,7.6,7.65,7.27,7.28,23438536,0
2017-08-18,7.35,7.6,7.2,7.48,22115466,0
2017-08-21,7.46,7.47,7.281,7.32,11783987,0
2017-08-22,7.41,7.54,7.36,7.52,9378345,0
2017-08-23,7.47,7.7,7.41,7.63,9626374,0
2017-08-24,7.61,7.77,7.54,7.7,13139410,0
2017-08-25,7.81,8.03,7.76,7.97,12210431,0
2017-08-28,8,8.07,7.85,8.01,10087083,0
2017-08-29,7.95,8.24,7.87,8.23,15242562,0
2017-08-30,8.2,8.2,8,8.1,12375442,0
2017-08-31,8.28,8.31,8.12,8.16,10646385,0
2017-09-01,8.2,8.57,8.1,8.56,13480882,0
2017-09-05,8.64,8.89,8.62,8.79,13778845,0
2017-09-06,8.82,9.09,8.77,8.78,14863462,0
2017-09-07,8.72,8.895,8.54,8.7,12025969,0
2017-09-08,8.64,8.66,8.35,8.47,12492008,0
2017-09-11,8.4,8.57,8.37,8.49,9254895,0
2017-09-12,8.53,9.02,8.5,8.79,16174927,0
2017-09-13,8.82,9.38,8.8,9.21,23031904,0
2017-09-14,9.33,9.52,9.1,9.22,22558927,0
2017-09-15,9.2,9.34,9.07,9.24,19083106,0
2017-09-18,9.23,9.48,9.1,9.29,13913577,0
2017-09-19,9.35,9.38,9.19,9.35,12892193,0
2017-09-20,9.36,9.92,9.36,9.77,24757386,0
2017-09-21,9.56,9.59,8.92,9.08,28041091,0
2017-09-22,9.09,9.44,9.04,9.32,16036779,0
2017-09-25,9.67,10.15,9.67,10.03,34396388,0
2017-09-26,9.96,10.3,9.86,10.24,18768977,0
2017-09-27,10.29,10.45,10.11,10.43,14580269,0
2017-09-28,10.55,10.84,10.46,10.59,24510781,0
2017-09-29,10.53,10.81,10.46,10.76,18860594,0
2017-10-02,10.38,10.49,10.2,10.33,16874808,0
2017-10-03,10.3,10.34,10.06,10.28,11679906,0
2017-10-04,10.26,10.4,10.14,10.29,12036999,0
2017-10-05,10.24,10.62,10.24,10.54,13428651,0
2017-10-06,10.38,10.56,10.2,10.31,16726799,0
2017-10-09,10.43,10.63,10.42,10.51,13479276,0
2017-10-10,10.72,10.93,10.51,10.52,14173946,0
2017-10-11,10.5,10.61,10.31,10.61,12908439,0
2017-10-12,10.56,10.68,10.27,10.5,15382198,0
2017-10-13,10.63,11.08,10.63,10.86,20489951,0
2017-10-16,11.05,11.28,11.03,11.05,16594153,0
2017-10-17,11.03,11.1,10.71,10.79,13689714,0
2017-10-18,10.53,10.58,10.25,10.31,18177818,0
2017-10-19,10.13,10.37,10.02,10.17,14014225,0
2017-10-20,10.17,10.19,9.91,9.95,9473811,0
2017-10-23,9.99,10.0799,9.87,9.93,8637037,0
2017-10-24,10.03,10.27,10.01,10.16,11151273,0
2017-10-25,10.13,10.15,9.81,10.13,10826723,0
2017-10-26,10.06,10.2,9.86,10.17,11135624,0
2017-10-27,10.1,10.36,9.9057,10.33,14056060,0
2017-10-30,10.33,10.71,10.29,10.39,15065586,0
2017-10-31,10.41,10.56,10.34,10.5,10497256,0
2017-11-01,10.69,10.93,10.41,10.48,14980556,0
2017-11-02,10.64,10.93,10.44,10.62,12744332,0
2017-11-03,10.65,10.92,10.41,10.88,13363139,0
2017-11-06,11,11.27,10.91,11.24,17182684,0
2017-11-07,11.26,11.38,11.07,11.18,11786188,0
2017-11-08,11.16,11.6,11.12,11.45,15088667,0
2017-11-09,11.52,11.56,11.52,11.52,12262205,0
2017-11-10,11.57,11.78,11.39,11.58,11748851,0
