Date,Open,High,Low,Close,Volume,OpenInt
1992-03-23,121.11,124.79,121.11,123.87,303,0
1992-03-24,127.53,133.03,127.53,133.03,629,0
1992-03-27,131.2,131.2,129.36,129.36,194,0
1992-04-06,131.2,131.2,131.2,131.2,109,0
1992-04-07,129.36,129.36,128.45,128.45,109,0
1992-04-09,130.27,133.95,130.27,133.95,218,0
1992-04-10,135.79,137.62,133.95,137.62,520,0
1992-04-13,135.79,135.79,135.79,135.79,194,0
1992-04-14,135.79,135.79,133.95,133.95,520,0
1992-04-16,128.45,128.45,128.45,128.45,653,0
1992-04-20,128.45,128.45,128.45,128.45,109,0
1992-04-21,130.28,130.28,130.28,130.28,109,0
1992-04-23,132.12,132.12,132.12,132.12,85,0
1992-04-28,132.12,132.12,132.12,132.12,85,0
1992-04-29,133.03,133.03,133.03,133.03,109,0
1992-05-04,134.87,134.87,134.87,134.87,109,0
1992-05-05,136.71,138.54,136.71,138.54,109,0
1992-05-06,140.38,140.38,140.38,140.38,85,0
1992-05-07,140.37,141.74,140.37,140.82,303,0
1992-05-08,145.42,145.42,144.5,144.5,629,0
1992-05-11,142.66,142.66,141.28,141.28,109,0
1992-05-13,141.29,141.29,139.46,139.46,218,0
1992-05-14,137.62,137.62,137.62,137.62,85,0
1992-05-18,137.62,137.62,137.62,137.62,218,0
1992-05-19,139.46,139.46,139.46,139.46,109,0
1992-05-20,138.54,140.38,138.54,140.38,109,0
1992-05-21,140.38,140.38,140.38,140.38,85,0
1992-05-26,137.62,139.46,137.62,139.46,194,0
1992-05-29,141.28,142.2,141.28,142.2,109,0
1992-06-03,144.04,144.04,144.04,144.04,85,0
1992-06-10,145.88,147.72,145.88,147.72,194,0
1992-06-11,145.88,145.88,145.88,145.88,85,0
1992-06-12,141.28,141.28,141.28,141.28,303,0
1992-06-16,141.29,141.29,141.29,141.29,326,0
1992-06-19,143.13,146.69,143.13,146.69,979,0
1992-06-22,146.69,164.36,146.69,161.61,1720,0
1992-06-23,159.77,159.77,159.77,159.77,302,0
1992-06-25,157.93,157.93,156.1,156.1,109,0
1992-06-26,157.93,159.77,157.93,159.77,109,0
1992-06-29,157.93,159.77,157.93,159.77,109,0
1992-06-30,160.69,160.69,160.69,160.69,109,0
1992-07-01,159.77,162.52,157.93,157.93,2179,0
1992-07-02,159.77,165.28,159.77,165.28,1526,0
1992-07-07,163.44,163.44,162.52,162.52,109,0
1992-07-08,162.52,162.52,162.52,162.52,326,0
1992-07-09,160.69,160.69,157.93,157.93,435,0
1992-07-22,156.1,156.1,156.1,156.1,85,0
1992-07-24,157.93,157.93,157.93,157.93,85,0
1992-07-29,156.1,159.77,156.1,159.77,217,0
1992-07-31,159.77,161.61,159.77,161.61,109,0
1992-08-03,159.77,159.77,157.93,157.93,109,0
1992-08-04,157.93,157.93,157.93,157.93,85,0
1992-08-07,156.1,156.1,156.1,156.1,85,0
1992-08-12,157.93,157.93,157.93,157.93,302,0
1992-08-14,160.69,160.69,158.85,158.85,194,0
1992-08-20,157.02,157.02,156.1,156.1,194,0
1992-08-24,155.19,155.19,155.19,155.19,109,0
1992-08-25,154.27,154.27,154.27,154.27,109,0
1992-08-26,152.43,152.43,152.43,152.43,85,0
1992-09-03,152.43,152.43,152.43,152.43,85,0
1992-09-04,152.43,152.43,152.43,152.43,85,0
1992-09-10,152.43,152.43,152.43,152.43,109,0
1992-09-11,150.6,150.6,150.6,150.6,326,0
1992-09-14,149.91,149.91,149.91,149.91,1087,0
1992-09-15,150.94,150.94,150.94,150.94,109,0
1992-09-22,151.17,151.17,151.17,151.17,109,0
1992-09-25,151.17,151.17,151.17,151.17,109,0
1992-09-29,151.4,151.4,151.4,151.4,85,0
1992-10-06,149.79,149.79,149.79,149.79,109,0
1992-10-08,151.63,152.55,151.63,152.55,109,0
1992-10-20,150.71,150.71,148.87,148.87,217,0
1992-10-29,147.03,147.03,145.19,145.19,652,0
1992-10-30,145.19,147.95,145.19,147.95,326,0
1992-11-02,148.87,150.71,148.87,150.71,109,0
1992-11-03,152.55,152.55,152.55,152.55,85,0
1992-11-04,154.39,156.22,154.39,156.22,435,0
1992-11-05,154.39,154.39,151.63,152.55,326,0
1992-11-06,150.71,158.05,150.71,158.05,435,0
1992-11-10,158.05,158.05,157.14,157.14,543,0
1992-11-16,158.97,158.97,158.97,158.97,85,0
1992-11-17,158.51,158.51,157.36,157.36,217,0
1992-11-19,157.14,157.14,157.14,157.14,217,0
1992-11-20,158.97,160.58,158.97,160.58,326,0
1992-11-24,160.58,165.4,160.58,164.48,761,0
1992-11-30,163.56,163.56,163.56,163.56,217,0
1992-12-08,165.41,165.41,165.41,165.41,737,0
1992-12-09,164.02,164.02,162.64,162.64,193,0
1992-12-10,164.48,164.48,164.48,164.48,109,0
1992-12-16,166.32,166.32,165.52,165.52,326,0
1992-12-17,167.35,167.35,167.35,167.35,85,0
1992-12-18,165.52,166.43,165.52,166.43,193,0
1992-12-24,168.28,170.12,168.28,170.12,193,0
1992-12-28,171.96,171.96,171.96,171.96,109,0
1992-12-29,170.11,170.11,168.27,168.27,109,0
1992-12-30,170.12,170.12,170.12,170.12,109,0
1992-12-31,170.12,170.12,170.12,170.12,109,0
1993-01-04,171.96,172.88,171.96,172.88,410,0
1993-01-06,171.5,171.5,171.5,171.5,326,0
1993-01-07,171.04,171.04,171.04,171.04,628,0
1993-01-12,171.04,171.04,171.04,171.04,85,0
1993-01-15,171.04,171.04,171.04,171.04,85,0
1993-01-18,171.73,171.73,171.73,171.73,109,0
1993-01-19,169.89,169.89,169.89,169.89,85,0
1993-01-20,171.73,171.96,171.73,171.96,193,0
1993-01-21,170.12,170.12,170.12,170.12,109,0
1993-01-25,171.96,171.96,171.96,171.96,85,0
1993-01-28,173.8,173.8,173.8,173.8,109,0
1993-01-29,173.8,173.8,171.96,173.8,434,0
1993-02-02,175.64,178.4,175.64,178.4,193,0
1993-02-03,180.25,182.09,180.25,182.09,109,0
1993-02-04,183.01,193.1,183.01,193.1,977,0
1993-02-05,193.1,193.1,193.1,193.1,434,0
1993-02-08,192.18,192.18,192.18,192.18,1086,0
1993-02-09,192.18,192.18,192.18,192.18,652,0
1993-02-10,193.1,202.31,193.1,202.31,519,0
1993-02-11,204.16,208.76,202.31,208.76,953,0
1993-02-12,214.26,217.01,211.52,213.34,1935,0
1993-02-16,213.34,213.34,209.68,211.52,217,0
1993-02-17,213.34,215.17,211.52,211.52,326,0
1993-02-18,211.52,213.34,211.52,211.52,845,0
1993-02-19,213.34,217.92,213.34,217.92,652,0
1993-02-22,218.85,222.53,217.93,220.69,3020,0
1993-02-23,218.84,218.84,211.52,214.26,2176,0
1993-02-24,215.86,215.86,211.52,211.52,652,0
1993-02-25,209.68,215.86,209.68,212.42,2912,0
1993-03-01,212.42,212.42,211.52,212.42,410,0
1993-03-02,210.6,215.17,210.6,215.17,543,0
1993-03-03,216.1,224.37,216.1,220.69,845,0
1993-03-04,220.69,220.69,220.69,220.69,217,0
1993-03-05,218.85,222.53,218.85,222.53,410,0
1993-03-08,224.37,227.13,224.37,227.13,434,0
1993-03-09,224.37,225.52,223.45,225.52,736,0
1993-03-10,227.37,229.9,227.37,229.79,543,0
1993-03-11,229.79,229.79,229.79,229.79,193,0
1993-03-12,227.95,228.87,226.11,228.87,217,0
1993-03-15,227.02,227.02,227.02,227.02,85,0
1993-03-16,228.86,230.01,228.17,228.17,868,0
1993-03-17,228.17,229.55,228.17,229.55,193,0
1993-03-18,229.09,229.55,229.09,229.55,193,0
1993-03-24,227.71,227.71,225.87,225.87,109,0
1993-03-31,224.03,225.18,224.03,225.18,193,0
1993-04-01,223.33,223.33,221.49,221.49,109,0
1993-04-02,219.88,219.88,212.53,212.53,302,0
1993-04-05,214.14,214.14,214.14,214.14,109,0
1993-04-06,215.74,215.74,215.28,215.28,109,0
1993-04-08,215.28,215.28,215.28,215.28,85,0
1993-04-12,217.11,220.8,217.11,220.8,627,0
1993-04-15,219.88,219.88,219.88,219.88,109,0
1993-04-19,218.96,218.96,218.96,218.96,109,0
1993-04-20,218.96,218.96,218.96,218.96,193,0
1993-04-21,220.57,220.57,219.77,219.77,434,0
1993-04-23,219.88,219.88,219.88,219.88,326,0
1993-04-27,220.8,220.8,220.8,220.8,217,0
1993-04-29,221.72,232.77,221.72,230.01,2476,0
1993-04-30,231.86,233.7,231.86,233.7,217,0
1993-05-03,235.54,235.54,232.78,232.78,1170,0
1993-05-04,234.62,234.62,234.62,234.62,109,0
1993-05-05,232.78,236.47,232.78,232.78,760,0
1993-05-06,230.93,230.93,229.09,229.09,109,0
1993-05-07,227.25,227.25,225.87,226.33,519,0
1993-05-10,226.33,226.33,222.64,222.64,627,0
1993-05-12,222.64,222.64,222.64,222.64,217,0
1993-05-13,222.64,222.64,221.03,221.03,302,0
1993-05-14,220.8,220.8,218.96,218.96,410,0
1993-05-18,219.88,219.88,219.88,219.88,85,0
1993-05-25,219.88,219.88,216.2,216.2,4349,0
1993-05-27,217.11,217.11,216.2,216.2,109,0
1993-06-01,214.37,214.37,199.65,199.65,868,0
1993-06-02,200.56,204.71,200.56,204.71,844,0
1993-06-04,204.71,204.71,204.71,204.71,85,0
1993-06-07,204.25,204.25,204.25,204.25,627,0
1993-06-15,202.41,202.41,201.14,201.14,735,0
1993-06-16,201.6,201.6,201.6,201.6,108,0
1993-06-21,199.76,199.76,198.84,198.84,108,0
1993-06-22,196.99,196.99,196.07,196.07,108,0
1993-06-23,194.23,194.23,188.71,188.71,518,0
1993-06-24,190.55,190.55,190.55,190.55,108,0
1993-06-25,185.95,185.95,185.95,185.95,627,0
1993-06-28,184.12,184.12,179.52,179.52,844,0
1993-06-29,179.52,179.52,173.53,175.37,1085,0
1993-06-30,174.91,175.72,173.06,175.72,868,0
1993-07-02,177.56,180.44,177.56,180.44,518,0
1993-07-06,180.44,180.44,180.44,180.44,434,0
1993-07-07,181.36,181.36,181.36,181.36,85,0
1993-07-08,183.21,185.95,183.21,184.12,518,0
1993-07-09,185.95,185.95,185.95,185.95,108,0
1993-07-13,185.95,187.78,185.95,187.78,518,0
1993-07-14,189.63,189.63,189.63,189.63,85,0
1993-07-15,191.48,193.31,191.48,193.31,217,0
1993-07-16,195.15,199.76,195.15,199.76,325,0
1993-07-19,201.6,202.52,201.6,202.52,108,0
1993-07-20,200.68,200.68,200.68,200.68,108,0
1993-07-21,200.68,200.68,200.68,200.68,108,0
1993-07-23,198.84,198.84,198.84,198.84,108,0
1993-07-28,197.92,197.92,197.92,197.92,952,0
1993-07-30,199.76,201.14,199.3,199.3,193,0
1993-08-02,198.84,198.84,198.84,198.84,651,0
1993-08-03,198.84,198.84,198.84,198.84,434,0
1993-08-04,197.91,198.03,197.91,198.03,759,0
1993-08-09,196.99,196.99,196.99,196.99,108,0
1993-08-10,195.15,195.15,193.31,193.31,108,0
1993-08-11,193.3,193.3,183.2,183.2,434,0
1993-08-12,185.03,185.03,183.2,183.2,108,0
1993-08-16,181.36,181.36,181.36,181.36,108,0
1993-08-18,183.21,184.12,183.21,184.12,193,0
1993-08-19,182.28,182.28,182.28,182.28,85,0
1993-08-24,183.2,183.2,183.2,183.2,85,0
1993-08-25,183.2,183.2,183.2,183.2,193,0
1993-08-26,181.36,181.36,180.44,180.44,108,0
1993-09-01,178.59,178.59,178.59,178.59,85,0
1993-09-02,169.38,171.22,169.38,171.22,1304,0
1993-09-03,174.91,174.91,174.91,174.91,1304,0
1993-09-07,173.06,173.06,173.06,173.06,108,0
1993-09-13,173.07,174.91,173.07,174.91,410,0
1993-09-22,174.21,176.06,174.21,176.06,193,0
1993-10-04,176.06,176.06,176.06,176.06,650,0
1993-10-06,176.98,176.98,176.98,176.98,325,0
1993-10-07,176.99,177.91,176.99,177.91,1192,0
1993-10-08,177.91,177.91,177.91,177.91,217,0
1993-10-11,177.91,177.91,177.91,177.91,84,0
1993-10-14,177.91,178.83,177.91,177.91,2062,0
1993-10-15,176.06,176.06,176.06,176.06,108,0
1993-10-19,176.06,176.06,176.06,176.06,108,0
1993-10-20,176.06,176.06,176.06,176.06,108,0
1993-10-21,175.14,175.14,175.14,175.14,108,0
1993-10-22,174.68,174.91,174.68,174.91,433,0
1993-10-25,174.91,174.91,174.91,174.91,108,0
1993-10-26,174.22,174.22,169.6,169.6,409,0
1993-10-27,165.92,169.6,162.22,169.6,734,0
1993-10-29,171.44,173.29,171.44,173.29,217,0
1993-11-01,171.44,171.44,170.75,170.75,108,0
1993-11-04,170.52,170.52,170.52,170.52,108,0
1993-11-05,168.68,168.68,165.92,165.92,518,0
1993-11-08,164.07,165,162.69,162.69,867,0
1993-11-09,164.53,165.45,164.53,165.45,108,0
1993-11-17,163.61,163.61,162.92,162.92,301,0
1993-11-18,162.69,162.69,162.69,162.69,843,0
1993-11-19,161.31,162.22,160.38,162.22,193,0
1993-11-23,162.22,162.22,162.22,162.22,1410,0
1993-11-24,162.22,162.22,162.22,162.22,108,0
1993-11-29,162.22,162.22,162.22,162.22,108,0
1993-11-30,162.22,162.22,162.22,162.22,217,0
1993-12-01,162.22,162.22,161.31,161.31,409,0
1993-12-02,161.31,161.31,161.31,161.31,217,0
1993-12-03,162.22,162.22,162.22,162.22,108,0
1993-12-06,162.92,165.92,162.23,165.92,626,0
1993-12-07,167.76,175.14,167.76,171.45,433,0
1993-12-08,169.6,176.06,169.6,176.06,409,0
1993-12-09,172.36,174.21,172.36,174.21,542,0
1993-12-10,176.06,176.98,176.06,176.98,108,0
1993-12-14,178.83,179.75,178.83,178.83,217,0
1993-12-15,181.6,181.6,181.6,181.6,84,0
1993-12-17,179.99,179.99,178.14,178.14,216,0
1993-12-20,176.29,176.29,174.44,174.44,216,0
1993-12-27,172.59,172.59,172.59,172.59,108,0
1993-12-28,172.59,172.59,172.59,172.59,84,0
1993-12-29,171.67,171.67,171.67,171.67,108,0
1994-01-03,173.52,173.52,173.52,173.52,84,0
1994-01-04,171.67,173.52,171.67,173.52,193,0
1994-01-11,175.36,175.36,175.36,175.36,649,0
1994-01-12,175.37,176.29,175.37,176.29,216,0
1994-01-13,174.44,174.44,173.98,173.98,108,0
1994-01-17,172.59,174.44,171.67,174.44,216,0
1994-01-18,173.51,173.51,170.74,170.74,216,0
1994-01-20,168.89,170.74,168.89,170.74,108,0
1994-01-21,170.74,170.74,170.74,170.74,108,0
1994-01-25,170.74,170.74,170.74,170.74,84,0
1994-01-26,172.59,172.59,172.59,172.59,108,0
1994-01-31,170.74,172.13,169.82,172.13,1519,0
1994-02-03,172.59,173.05,172.59,173.05,541,0
1994-02-04,173.52,173.52,173.52,173.52,108,0
1994-02-09,171.67,171.67,169.82,169.82,108,0
1994-02-10,171.67,171.67,171.67,171.67,842,0
1994-02-14,169.82,173.52,169.82,173.52,216,0
1994-02-15,175.36,175.36,175.36,175.36,84,0
1994-02-16,175.36,177.21,175.36,177.21,108,0
1994-02-17,179.06,187.81,179.06,187.81,1408,0
1994-02-18,187.81,187.81,187.81,187.81,734,0
1994-02-22,187.81,187.81,187.81,187.81,84,0
1994-02-23,188.51,188.51,184.6,185.06,2036,0
1994-02-24,184.6,184.6,179.99,179.99,225,0
1994-02-25,178.14,178.14,178.14,178.14,108,0
1994-02-28,179.99,188.28,179.99,184.6,541,0
1994-03-01,182.76,189.2,181.84,184.6,865,0
1994-03-03,186.44,186.44,184.6,184.6,1275,0
1994-03-07,184.59,184.59,181.83,181.83,216,0
1994-03-08,183.68,183.68,183.68,183.68,84,0
1994-03-09,185.52,187.35,184.6,184.6,541,0
1994-03-11,186.44,186.44,180.91,180.91,325,0
1994-03-14,182.76,182.76,182.76,182.76,84,0
1994-03-15,180.91,182.99,180.91,182.99,432,0
1994-03-16,182.99,182.99,182.99,182.99,540,0
1994-03-17,182.99,184.83,180.21,180.21,408,0
1994-03-18,182.07,182.07,178.36,179.29,516,0
1994-03-21,179.29,179.29,179.29,179.29,84,0
1994-03-22,177.2,177.2,175.35,175.35,516,0
1994-03-23,175.58,175.58,171.88,171.88,408,0
1994-03-29,170.03,170.03,170.03,170.03,216,0
1994-03-31,168.19,168.19,167.26,167.26,432,0
1994-04-04,169.11,169.11,165.42,165.42,300,0
1994-04-05,163.56,163.56,161.72,161.72,192,0
1994-04-06,161.72,162.64,159.87,159.87,733,0
1994-04-07,159.87,161.72,159.87,161.72,516,0
1994-04-08,163.56,164.49,163.56,164.49,324,0
1994-04-15,164.49,165.42,164.49,165.42,540,0
1994-04-18,166.34,167.26,165.42,165.42,864,0
1994-04-19,166.33,168.18,166.33,168.18,1299,0
1994-04-20,168.18,168.18,168.18,168.18,324,0
1994-04-21,170.03,170.03,170.03,170.03,216,0
1994-04-26,168.18,168.18,166.33,166.33,324,0
1994-04-28,164.49,164.49,164.49,164.49,324,0
1994-05-02,164.49,164.49,164.49,164.49,324,0
1994-05-03,162.64,165.42,162.64,165.42,1189,0
1994-05-05,166.33,166.33,166.33,166.33,216,0
1994-05-06,165.42,165.42,165.42,165.42,216,0
1994-05-09,165.42,165.42,165.42,165.42,324,0
1994-05-11,164.03,164.03,164.03,164.03,324,0
1994-05-12,165.88,165.88,164.49,164.49,540,0
1994-05-16,166.22,166.79,166.22,166.79,324,0
1994-05-19,168.07,169.92,168.07,169.92,216,0
1994-05-20,169.92,169.92,169.92,169.92,216,0
1994-05-23,171.77,171.77,171.77,171.77,216,0
1994-05-24,172.11,173.73,172.11,173.73,324,0
1994-05-25,175.58,176.51,175.58,176.51,324,0
1994-05-26,176.97,176.97,176.97,176.97,216,0
1994-05-27,176.97,176.97,176.97,176.97,216,0
1994-05-31,178.36,178.36,174.66,174.66,324,0
1994-06-09,174.66,174.66,172.81,172.81,324,0
1994-06-14,170.96,170.96,166.56,168.41,839,0
1994-06-16,166.56,168.41,166.56,168.41,216,0
1994-06-17,170.26,170.26,170.26,170.26,216,0
1994-06-23,170.26,172.11,170.26,172.11,2054,0
1994-06-24,170.26,170.26,168.4,169.33,324,0
1994-06-28,169.34,169.34,165.64,165.64,324,0
1994-06-29,164.01,164.01,159.62,159.62,1297,0
1994-06-30,159.39,160.08,156.85,156.85,2702,0
1994-07-01,157.31,162.86,157.31,160.09,647,0
1994-07-06,160.09,160.09,160.09,160.09,324,0
1994-07-07,161.94,163.78,161.94,162.39,324,0
1994-07-08,161.94,161.94,160.09,160.09,216,0
1994-07-12,160.09,161.94,160.09,161.94,216,0
1994-07-13,161.94,163.78,161.94,163.78,324,0
1994-07-19,163.78,163.78,163.78,163.78,324,0
1994-07-20,165.64,166.09,165.64,166.09,540,0
1994-07-21,166.56,170.15,166.56,168.3,324,0
1994-07-22,169.33,169.33,169.33,169.33,216,0
1994-07-26,167.48,167.48,165.64,165.64,216,0
1994-07-27,166.55,166.55,166.55,166.55,971,0
1994-07-29,168.4,168.4,166.55,166.55,324,0
1994-08-01,166.55,166.55,166.55,166.55,324,0
1994-08-03,169.34,175.82,169.34,169.8,1297,0
1994-08-04,168.87,168.87,168.87,168.87,216,0
1994-08-05,169.33,169.33,169.33,169.33,216,0
1994-08-08,167.48,167.48,162.86,162.86,647,0
1994-08-09,162.86,162.86,162.86,162.86,1187,0
1994-08-10,162.85,163.78,162.85,163.78,324,0
1994-08-11,163.79,163.79,162.86,162.86,971,0
1994-08-12,161.01,161.01,157.31,159.16,647,0
1994-08-16,159.16,159.16,155.48,157.31,1187,0
1994-08-19,159.16,159.39,159.16,159.39,540,0
1994-08-22,160.08,162.39,160.08,162.39,647,0
1994-08-23,162.86,162.86,161.94,161.94,324,0
1994-08-24,161.94,163.78,161.94,163.78,540,0
1994-08-25,164.71,170.26,164.71,170.26,540,0
1994-08-29,168.41,168.41,166.56,168.41,971,0
1994-08-30,168.87,170.72,168.87,170.72,324,0
1994-08-31,170.95,173.5,170.72,173.5,2378,0
1994-09-01,171.65,171.65,171.65,171.65,971,0
1994-09-02,171.19,171.19,171.19,171.19,971,0
1994-09-06,169.8,169.8,168.87,168.87,3349,0
1994-09-07,168.87,168.87,168.87,168.87,216,0
1994-09-08,167.48,168.41,167.48,168.41,1187,0
1994-09-12,165.64,165.64,164.71,164.71,1730,0
1994-09-13,166.55,166.55,166.55,166.55,216,0
1994-09-14,165.87,165.87,164.48,164.48,323,0
1994-09-16,165.86,167.71,165.86,167.71,323,0
1994-09-19,169.57,169.57,169.57,169.57,323,0
1994-09-20,169.34,170.27,169.34,170.27,1295,0
1994-09-22,170.27,170.27,168.41,168.41,323,0
1994-09-23,170.27,170.5,169.34,170.5,647,0
1994-09-28,170.49,170.49,167.71,167.71,647,0
1994-10-04,169.57,169.57,169.57,169.57,216,0
1994-10-13,169.57,169.57,169.57,169.57,216,0
1994-10-17,167.72,167.72,166.79,166.79,323,0
1994-10-20,164.94,164.94,164.94,164.94,216,0
1994-10-25,166.78,170.96,165.87,170.96,2051,0
1994-10-28,169.1,169.1,167.71,168.87,1295,0
1994-11-01,167.25,167.25,166.79,166.79,539,0
1994-11-02,164.94,164.94,163.08,163.08,970,0
1994-11-07,163.08,163.08,163.08,163.08,216,0
1994-11-08,161.24,161.24,160.31,160.31,323,0
1994-11-11,160.78,160.78,158.92,158.92,323,0
1994-11-14,158.92,158.92,158.92,158.92,216,0
1994-11-15,159.03,159.03,157.29,157.29,323,0
1994-11-17,157.3,157.3,155.58,155.58,323,0
1994-11-18,152.91,154.3,151.98,151.98,1513,0
1994-11-22,151.05,151.05,150.12,150.12,323,0
1994-11-23,148.26,150.12,148.26,150.12,323,0
1994-11-29,151.98,151.98,150.12,150.12,539,0
1994-12-02,150.13,150.13,148.27,148.27,216,0
1994-12-05,146.64,150.12,146.64,150.12,323,0
1994-12-08,151.05,151.97,150.12,150.35,1295,0
1994-12-13,152.21,155.91,152.21,155.91,323,0
1994-12-14,156.14,156.14,156.14,156.14,215,0
1994-12-15,155.22,157.07,155.22,157.07,215,0
1994-12-16,156.96,156.96,156.96,156.96,215,0
1994-12-19,156.38,158.23,156.38,156.38,3555,0
1994-12-20,155.91,155.91,154.99,154.99,968,0
1994-12-21,156.84,156.84,155.91,156.84,323,0
1994-12-23,156.84,156.84,155.46,155.46,646,0
1994-12-28,153.6,153.6,151.74,151.74,215,0
1994-12-30,152.21,152.21,149.42,149.42,323,0
1995-01-04,150.12,150.12,148.49,148.49,646,0
1995-01-06,149.42,149.42,148.49,148.49,323,0
1995-01-09,147.56,147.56,147.56,147.56,215,0
1995-01-11,147.56,147.79,147.56,147.79,1293,0
1995-01-16,151.51,151.51,149.42,149.42,323,0
1995-01-17,151.27,154.06,151.27,154.06,323,0
1995-01-18,155.92,156.84,148.49,148.49,968,0
1995-01-19,148.48,154.06,148.48,154.06,323,0
1995-01-24,156.84,156.84,155.91,155.91,323,0
1995-01-27,157.76,157.76,155.91,155.91,861,0
1995-01-30,157.76,157.76,157.76,157.76,215,0
1995-01-31,158.69,158.69,155.91,155.91,646,0
1995-02-03,155.91,155.91,154.53,154.53,646,0
1995-02-06,155.91,155.91,155.91,155.91,646,0
1995-02-07,155.91,157.07,154.99,157.07,2048,0
1995-02-08,156.14,156.14,155.91,155.91,968,0
1995-02-13,155.91,155.91,155.91,155.91,323,0
1995-02-14,157.76,157.76,155.91,155.91,323,0
1995-02-15,157.76,157.99,156.14,157.99,646,0
1995-02-16,156.14,156.14,155.91,155.91,861,0
1995-02-17,157.76,157.76,157.76,157.76,215,0
1995-02-21,157.76,157.76,157.76,157.76,215,0
1995-02-24,159.62,159.62,157.76,157.76,968,0
1995-02-28,156.84,156.84,152.2,152.2,5388,0
1995-03-03,151.27,153.13,151.27,153.13,323,0
1995-03-07,154.99,159.62,154.99,158.69,646,0
1995-03-08,157.76,157.76,157.76,157.76,215,0
1995-03-09,159.62,159.62,159.62,159.62,1833,0
1995-03-10,159.86,166.11,158.69,166.11,8081,0
1995-03-13,166.11,174.47,166.11,174.47,1726,0
1995-03-14,176.33,178.19,176.33,176.33,646,0
1995-03-15,176.56,178.43,176.56,177.96,645,0
1995-03-16,179.82,187.47,179.82,187.47,3657,0
1995-03-17,188.63,195.13,188.63,195.13,645,0
1995-03-20,195.14,200.72,194.67,200.72,967,0
1995-03-21,203.51,203.51,199.79,199.79,1182,0
1995-03-22,199.79,199.79,199.79,199.79,2046,0
1995-03-23,199.78,210.02,199.78,210.02,967,0
1995-03-24,212.8,213.73,210.03,213.73,645,0
1995-03-28,217.43,217.43,216.51,217.43,537,0
1995-03-29,218.36,232.32,217.66,232.32,1723,0
1995-03-30,232.32,262.05,232.32,262.05,2046,0
1995-03-31,278.77,278.77,262.05,264.84,10224,0
1995-04-03,264.85,264.85,245.31,248.57,4414,0
1995-04-04,248.57,256.48,246.24,256.48,1182,0
1995-04-05,256.48,256.48,255.55,255.55,2475,0
1995-04-06,258.34,258.34,255.08,255.08,645,0
1995-04-07,255.54,262.98,255.54,261.36,1291,0
1995-04-10,261.36,261.36,261.13,261.13,2905,0
1995-04-11,261.13,261.13,261.13,261.13,1291,0
1995-04-12,260.2,260.2,260.2,260.2,967,0
1995-04-17,265.78,271.34,265.78,271.34,645,0
1995-04-18,267.63,284.35,267.63,282.49,3228,0
1995-04-19,281.56,281.56,280.63,280.63,645,0
1995-04-20,278.77,278.77,278.77,278.77,1831,0
1995-04-21,277.37,278.77,277.37,278.77,1182,0
1995-04-24,275.98,275.98,273.19,273.19,215,0
1995-04-25,270.4,270.4,267.63,267.63,215,0
1995-04-26,264.84,264.84,258.34,258.34,322,0
1995-04-27,256.47,256.47,250.89,250.89,322,0
1995-04-28,254.62,256.48,250.9,256.48,322,0
1995-05-01,260.2,271.34,260.2,271.34,645,0
1995-05-03,263.91,263.91,263.91,263.91,215,0
1995-05-04,260.2,260.2,258.34,258.34,322,0
1995-05-09,254.61,254.61,253.68,253.68,215,0
1995-05-10,249.96,249.96,246.24,246.24,215,0
1995-05-11,242.53,242.53,238.82,239.75,322,0
1995-05-12,236.04,236.04,234.18,234.18,322,0
1995-05-18,236.05,236.05,233.72,233.72,215,0
1995-05-26,233.72,233.72,233.72,233.72,322,0
1995-05-30,233.72,233.72,233.72,233.72,215,0
1995-05-31,233.72,240.22,233.72,240.22,645,0
1995-06-06,241.61,241.61,241.61,241.61,215,0
1995-06-08,245.31,245.31,245.31,245.31,215,0
1995-06-12,249.03,252.75,249.03,252.75,322,0
1995-06-16,256.48,256.48,252.99,252.99,322,0
1995-06-26,251.12,251.12,243.67,243.67,322,0
1995-06-27,241.82,245.53,241.82,245.53,215,0
1995-06-30,240.44,240.44,240.44,240.44,215,0
1995-07-12,244.14,264.16,244.14,260.44,1290,0
1995-07-13,263.22,278.1,263.22,274.37,966,0
1995-07-14,270.66,270.66,260.44,260.44,322,0
1995-07-17,256.72,259.51,256.72,259.51,215,0
1995-07-24,252.99,254.85,251.12,254.85,322,0
1995-07-25,251.12,251.12,251.12,251.12,322,0
1995-07-26,247.4,247.4,239.98,243.21,644,0
1995-07-27,239.98,239.98,237.19,239.98,1290,0
1995-07-28,236.26,236.26,236.26,236.26,322,0
1995-08-01,232.77,232.77,232.77,232.77,215,0
1995-08-08,232.77,232.77,232.77,232.77,215,0
1995-08-09,232.53,232.53,232.53,232.53,215,0
1995-08-17,228.81,228.81,223.22,224.15,1722,0
1995-08-18,223.45,230.9,223.45,230.9,537,0
1995-08-21,233.47,239.98,233.47,239.98,322,0
1995-08-22,243.67,247.4,243.67,247.4,322,0
1995-08-25,251.12,251.12,238.11,238.11,644,0
1995-08-28,234.39,234.39,232.53,232.53,859,0
1995-08-29,228.8,232.53,228.8,232.53,322,0
1995-08-31,232.53,232.53,232.53,232.53,537,0
1995-09-15,233.69,233.69,233.69,233.69,215,0
1995-09-20,232.76,232.76,232.76,232.76,322,0
1995-09-28,236.49,240.21,236.49,240.21,214,0
1995-10-02,243.91,251.37,243.91,251.37,322,0
1995-10-05,247.64,247.64,243.91,243.91,214,0
1995-10-09,240.21,240.21,238.35,238.35,322,0
1995-10-10,242.07,242.07,242.07,242.07,214,0
1995-10-25,249.03,249.5,245.77,249.5,322,0
1995-11-09,240.21,240.21,236.49,240.21,322,0
1995-11-17,236.49,240.21,232.76,240.21,643,0
1995-11-21,236.49,236.49,232.76,232.76,215,0
1995-12-04,232.53,232.65,232.53,232.65,536,0
1995-12-07,232.76,232.76,232.76,232.76,215,0
1995-12-13,230.32,232.76,230.32,232.76,536,0
1995-12-15,229.02,229.49,225.76,229.49,643,0
1995-12-18,225.76,232.99,225.76,232.99,643,0
1995-12-21,236.73,236.73,236.73,236.73,214,0
1995-12-22,246.02,246.02,246.02,246.02,214,0
1995-12-27,248.59,248.59,248.59,248.59,643,0
1995-12-28,250.45,250.45,250.45,250.45,214,0
1996-01-05,243.22,243.22,237.65,237.65,321,0
1996-01-08,241.37,244.15,241.37,244.15,214,0
1996-01-09,247.89,251.62,247.89,251.62,214,0
1996-01-11,244.15,244.15,244.15,244.15,321,0
1996-01-12,247.89,251.62,247.89,251.62,321,0
1996-01-15,247.89,247.89,247.89,247.89,214,0
1996-01-19,244.15,244.15,244.15,244.15,214,0
1996-01-22,240.45,240.45,236.73,236.73,321,0
1996-01-24,232.99,232.99,232.99,232.99,214,0
1996-01-25,229.26,229.26,229.26,229.26,214,0
1996-02-05,225.53,225.53,225.53,225.53,321,0
1996-02-06,225.76,225.76,225.76,225.76,214,0
1996-02-13,225.76,225.76,224.83,224.83,214,0
1996-02-16,228.56,228.79,224.59,228.79,643,0
1996-02-23,227.39,227.39,222.26,222.26,1288,0
1996-02-26,226,226.46,226,226.23,857,0
1996-02-28,229.96,230.19,223.19,223.66,2147,0
1996-02-29,223.66,223.66,222.73,222.73,643,0
1996-03-04,221.33,221.33,221.33,221.33,214,0
1996-03-06,220.86,220.86,220.86,220.86,321,0
1996-03-07,219.93,219.93,219.93,219.93,536,0
1996-03-08,217.36,219.93,217.13,217.36,536,0
1996-03-12,217.13,217.13,217.13,217.13,857,0
1996-03-14,217.13,217.13,217.13,217.13,321,0
1996-03-15,220.86,224.6,220.86,224.6,214,0
1996-03-22,228.34,230.21,228.34,230.21,214,0
1996-03-26,230.21,230.21,230.21,230.21,214,0
1996-03-28,226.47,226.47,222.5,222.5,321,0
1996-03-29,220.16,224.83,220.16,222.03,856,0
1996-04-01,219.46,219.46,219.46,219.46,214,0
1996-04-02,219.23,219.23,216.44,216.44,321,0
1996-04-08,212.71,212.71,212.71,212.71,321,0
1996-04-09,210.86,217.36,209.93,217.36,642,0
1996-04-12,213.64,213.64,213.64,213.64,214,0
1996-04-15,211.8,211.8,211.8,211.8,642,0
1996-04-16,210.86,210.86,210.86,210.86,214,0
1996-04-18,212.71,216.44,212.71,216.44,321,0
1996-04-24,213.64,213.64,206.19,206.19,1177,0
1996-04-25,202.45,202.45,198.71,198.71,963,0
1996-05-01,194.97,198.71,194.97,198.71,535,0
1996-05-02,198.71,198.71,198.71,198.71,214,0
1996-05-03,194.98,194.98,194.98,194.98,214,0
1996-05-07,196.38,200.58,196.38,200.58,3322,0
1996-05-13,196.84,196.84,195.91,195.91,214,0
1996-05-14,194.05,201.52,193.11,201.52,642,0
1996-05-15,201.52,202.45,201.52,202.45,535,0
1996-05-17,205.26,205.26,205.26,205.26,214,0
1996-05-21,205.14,205.14,205.14,205.14,214,0
1996-05-23,205.14,205.14,205.14,205.14,642,0
1996-05-28,205.14,205.14,201.52,204.32,321,0
1996-05-29,201.05,201.05,201.05,201.05,321,0
1996-05-30,204.79,204.79,204.79,204.79,321,0
1996-06-05,205.26,205.26,205.26,205.26,963,0
1996-06-10,203.39,203.39,203.39,203.39,214,0
1996-06-12,202.45,202.45,200.58,200.58,214,0
1996-06-13,197.78,197.78,193.11,193.11,321,0
1996-06-14,192.41,192.41,189.61,189.61,962,0
1996-06-17,186.81,186.81,186.81,186.81,321,0
1996-06-19,186.58,186.58,183.92,183.92,534,0
1996-06-21,190.67,191.94,188.21,191.94,534,0
1996-06-26,191.94,191.94,191.94,191.94,321,0
1996-06-28,188.21,188.21,185.42,185.42,214,0
1996-07-10,189.14,192.87,189.14,189.14,534,0
1996-07-11,189.26,189.26,189.26,189.26,214,0
1996-07-15,189.26,189.26,189.26,189.26,535,0
1996-07-17,188.68,188.68,188.68,188.68,641,0
1996-07-24,186.82,188.68,186.82,188.68,214,0
1996-07-26,184.96,184.96,184.02,184.02,9314,0
1996-07-31,184.95,184.95,184.95,184.95,214,0
1996-08-01,188.68,188.68,185.88,185.88,1176,0
1996-08-02,187.74,187.74,187.74,187.74,534,0
1996-08-05,186.81,186.81,186.81,186.81,214,0
1996-08-08,186.81,186.81,186.81,186.81,214,0
1996-08-09,186.81,186.81,186.81,186.81,214,0
1996-08-13,183.09,183.09,183.09,183.09,214,0
1996-08-16,183.09,183.09,183.09,183.09,1176,0
1996-08-22,183.09,183.09,183.09,183.09,855,0
1996-08-26,186.81,186.81,186.81,186.81,214,0
1996-08-28,183.09,183.09,183.09,183.09,214,0
1996-09-04,186.82,198.96,186.82,198.96,534,0
1996-09-05,202.7,205.51,202.7,202.7,321,0
1996-09-06,206.44,206.44,206.44,206.44,214,0
1996-09-16,209.71,210.18,206.44,206.44,321,0
1996-09-18,210.19,224.43,210.19,211.36,961,0
1996-09-20,205.73,205.73,203.86,203.86,320,0
1996-09-25,200.12,200.12,196.37,196.37,214,0
1996-09-27,200.11,203.86,200.11,203.86,214,0
1996-09-30,196.37,196.37,196.37,196.37,534,0
1996-10-01,200.12,200.12,200.12,200.12,214,0
1996-10-04,203.87,203.87,200.12,200.12,320,0
1996-10-07,203.86,203.86,203.86,203.86,214,0
1996-10-08,207.61,207.61,205.74,205.74,320,0
1996-10-09,205.74,205.74,205.74,205.74,214,0
1996-10-16,209.49,209.49,208.55,208.55,320,0
1996-10-18,205.74,205.74,205.74,205.74,214,0
1996-10-23,203.86,203.86,203.86,203.86,320,0
1996-10-24,203.86,203.86,201.99,201.99,320,0
1996-10-25,199.07,199.07,199.07,199.07,214,0
1996-10-28,197.31,197.31,197.31,197.31,214,0
1996-10-29,197.31,197.31,197.31,197.31,214,0
1996-10-31,197.54,197.54,197.54,197.54,320,0
1996-11-05,201.29,201.29,199.65,199.65,320,0
1996-11-06,203.39,206.67,203.39,206.67,214,0
1996-11-08,210.42,210.42,210.42,210.42,214,0
1996-11-11,206.67,206.67,206.67,206.67,214,0
1996-11-12,210.42,210.42,210.42,210.42,214,0
1996-11-13,206.67,206.67,206.67,206.67,214,0
1996-11-14,210.42,210.42,210.42,210.42,214,0
1996-11-15,206.68,210.42,205.74,205.74,534,0
1996-11-20,209.48,209.48,209.48,209.48,214,0
1996-11-21,205.74,205.74,205.74,205.74,320,0
1996-11-22,207.61,207.61,206.67,206.67,320,0
1996-11-25,202.93,202.93,202.93,202.93,214,0
1996-11-26,202.45,206.2,202.45,206.2,214,0
1996-11-27,203.39,203.39,203.16,203.16,641,0
1996-11-29,205.73,209.48,205.73,209.48,320,0
1996-12-02,205.73,209.48,205.73,209.48,320,0
1996-12-03,209.48,209.48,209.48,209.48,214,0
1996-12-05,213.21,213.21,213.21,213.21,214,0
1996-12-09,216.94,220.68,216.94,220.68,214,0
1996-12-10,224.42,228.17,224.42,228.17,320,0
1996-12-11,228.64,228.64,228.53,228.53,214,0
1996-12-13,230.05,237.53,230.05,237.53,320,0
1996-12-19,233.79,233.79,230.04,230.04,213,0
1996-12-20,233.79,237.53,233.79,237.53,213,0
1996-12-23,237.76,237.76,234.02,234.02,213,0
1996-12-26,237.53,240.57,237.53,240.57,213,0
1996-12-30,240.8,244.3,240.8,244.3,213,0
1996-12-31,248.04,248.98,248.04,248.98,213,0
1997-01-03,245.23,245.23,241.5,241.5,213,0
1997-01-06,241.5,241.5,237.76,237.76,320,0
1997-01-07,234.02,234.02,230.27,234.02,533,0
1997-01-13,230.27,230.27,230.27,230.27,853,0
1997-01-14,226.52,226.52,219.02,219.02,533,0
1997-01-22,215.52,215.52,215.52,215.52,533,0
1997-02-03,219.02,222.77,219.02,222.77,320,0
1997-02-07,226.52,230.27,226.52,230.27,320,0
1997-02-13,234.02,234.02,234.02,234.02,320,0
1997-02-18,235.9,235.9,232.15,232.15,533,0
1997-02-19,228.4,228.4,228.4,228.4,213,0
1997-02-20,224.65,227.93,224.65,227.93,320,0
1997-02-21,224.65,224.65,224.65,224.65,213,0
1997-02-25,228.4,228.4,228.4,228.4,213,0
1997-02-28,232.15,239.64,232.15,239.64,533,0
1997-03-04,235.9,235.9,235.9,235.9,213,0
1997-03-07,232.15,232.15,232.15,232.15,213,0
1997-03-12,237.77,254.61,237.77,250.86,960,0
1997-03-13,247.11,247.11,247.11,247.11,213,0
1997-03-14,243.36,243.36,236.84,236.84,960,0
1997-03-17,237.29,237.29,237.29,237.29,213,0
1997-03-18,237.29,237.29,233.55,233.55,533,0
1997-03-19,229.8,229.8,229.8,229.8,213,0
1997-03-20,233.56,237.3,233.56,237.3,213,0
1997-03-21,237.3,243.6,236.13,243.6,533,0
1997-03-26,239.88,239.88,239.88,239.88,213,0
1997-03-27,239.88,239.88,239.88,239.88,959,0
1997-03-31,236.14,236.14,234.26,234.26,213,0
1997-04-07,238.01,238.94,235.2,235.2,533,0
1997-04-08,234.26,234.26,234.26,234.26,213,0
1997-04-11,238,238,238,238,213,0
1997-04-18,239.41,239.41,239.41,239.41,213,0
1997-04-21,239.88,239.88,239.88,239.88,2135,0
1997-04-22,237.06,237.06,237.06,237.06,320,0
1997-04-23,240.8,243.6,240.8,243.6,639,0
1997-04-24,247.36,251.11,247.36,247.59,533,0
1997-04-25,247.36,247.36,247.36,247.36,320,0
1997-04-28,243.84,243.84,239.88,239.88,1172,0
1997-04-29,236.14,236.14,234.26,234.26,213,0
1997-04-30,231.91,231.91,231.91,231.91,213,0
1997-05-01,232.38,232.38,232.38,232.38,213,0
1997-05-02,236.14,247.36,236.14,247.36,533,0
1997-05-07,252.05,252.05,252.05,252.05,213,0
1997-05-08,252.98,254.86,252.98,254.86,959,0
1997-05-09,258.62,262.36,258.62,262.36,320,0
1997-05-13,266.11,273.59,266.11,273.59,533,0
1997-05-15,273.59,273.59,273.59,273.59,213,0
1997-05-16,269.85,269.85,269.85,269.85,213,0
1997-05-19,266.12,269.85,266.12,269.85,213,0
1997-05-20,266.11,266.11,266.11,266.11,213,0
1997-05-30,262.36,262.36,260.49,260.49,213,0
1997-06-05,260.5,260.5,252.99,252.99,2029,0
1997-06-06,248.76,248.76,248.76,248.76,1709,0
1997-06-10,243.61,247.36,243.61,247.36,533,0
1997-06-19,251.35,251.35,249.47,249.47,319,0
1997-06-20,255.1,255.1,255.1,255.1,319,0
1997-06-24,247.59,247.59,247.59,247.59,852,0
1997-06-25,251.34,255.1,251.34,255.1,319,0
1997-06-26,251.34,255.1,251.34,255.1,213,0
1997-06-27,253.23,253.23,253.23,253.23,213,0
1997-06-30,249.47,249.47,247.59,247.59,852,0
1997-07-01,249.46,255.1,249.46,255.1,852,0
1997-07-07,256.98,256.98,256.98,256.98,213,0
1997-07-09,260.74,264.49,260.74,264.49,958,0
1997-07-10,264.49,267.31,264.49,267.31,213,0
1997-07-15,263.55,267.31,263.55,267.31,319,0
1997-07-16,270.52,270.52,270.52,270.52,213,0
1997-07-18,266.84,266.84,266.84,266.84,213,0
1997-07-21,263.08,266.37,262.61,266.37,319,0
1997-07-23,265.42,269.16,265.42,269.16,319,0
1997-07-25,271.74,271.97,271.74,271.97,958,0
1997-07-31,271.97,281.36,271.97,281.36,1280,0
1997-08-01,281.36,281.36,281.36,281.36,639,0
1997-08-04,277.61,281.37,277.61,277.61,1494,0
1997-08-05,277.61,277.61,277.61,277.61,213,0
1997-08-11,273.85,273.85,273.85,273.85,213,0
1997-08-13,273.85,274.79,273.85,274.79,213,0
1997-08-15,278.54,281.36,278.54,281.36,958,0
1997-08-19,281.25,281.25,281.25,281.25,213,0
1997-08-20,281.36,285.12,281.36,285.12,213,0
1997-08-21,281.36,281.36,281.36,281.36,213,0
1997-08-22,277.61,277.61,271.97,271.97,319,0
1997-08-28,275.26,275.26,275.26,275.26,213,0
1997-09-05,276.67,283.24,276.67,283.24,319,0
1997-09-08,286.53,292.63,286.53,292.63,639,0
1997-09-16,292.63,292.63,292.63,292.63,319,0
1997-09-17,289.1,289.1,289.1,289.1,213,0
1997-09-18,292.86,296.61,292.86,296.61,319,0
1997-09-23,292.86,292.86,292.86,292.86,213,0
1997-09-26,296.61,296.61,296.61,296.61,213,0
1997-09-29,292.86,292.86,292.86,292.86,213,0
1997-09-30,290.04,290.04,290.04,290.04,213,0
1997-10-01,293.79,293.79,293.79,293.79,319,0
1997-10-06,298.48,298.48,296.61,296.61,532,0
1997-10-09,296.61,296.61,296.61,296.61,319,0
1997-10-13,295.67,295.67,295.67,295.67,319,0
1997-10-14,299.42,299.42,299.42,299.42,213,0
1997-10-15,299.42,299.42,299.42,299.42,213,0
1997-10-17,303.17,303.17,303.17,303.17,213,0
1997-10-24,306.93,314.44,306.93,314.44,319,0
1997-10-27,310.93,310.93,307.17,307.17,2451,0
1997-10-28,300.35,300.41,300.35,300.35,532,0
1997-10-29,302.23,302.23,302.23,302.23,213,0
1997-11-03,298.72,298.72,298.72,298.72,213,0
1997-11-04,302.47,302.47,302.47,302.47,213,0
1997-11-05,306.23,306.23,306.23,306.23,213,0
1997-11-06,309.75,315.38,309.75,315.38,319,0
1997-11-10,315.62,315.62,310.22,315.38,638,0
1997-11-11,311.62,311.62,311.62,311.62,213,0
1997-11-13,309.99,309.99,309.99,309.99,213,0
1997-11-17,313.73,319.14,313.73,315.38,638,0
1997-11-18,319.14,321.01,319.14,321.01,213,0
1997-11-21,324.77,328.52,324.77,328.52,213,0
1997-11-24,332.27,332.27,332.27,332.27,213,0
1997-11-25,336.03,339.78,336.03,339.78,213,0
1997-12-03,338.84,342.6,338.84,342.6,319,0
1997-12-04,346.35,353.86,346.35,353.86,319,0
1997-12-09,357.61,357.61,357.61,357.61,213,0
1997-12-10,353.86,357.61,353.86,357.61,213,0
1997-12-11,361.37,361.37,361.37,361.37,213,0
1997-12-12,365.12,368.88,365.12,368.88,213,0
1997-12-15,372.63,375.45,372.63,375.45,213,0
1997-12-17,371.69,371.69,368.17,368.17,319,0
1997-12-18,368.17,368.17,368.17,368.17,319,0
1997-12-19,371.93,403.87,371.93,403.87,2130,0
1997-12-22,403.81,421.7,403.81,417.95,1169,0
1997-12-23,423.58,429.22,423.58,425.46,319,0
1997-12-24,425.46,425.46,425.46,425.46,213,0
1997-12-30,419.83,419.83,419.83,419.83,213,0
1997-12-31,413.25,413.25,413.25,413.25,213,0
1998-01-02,407.63,407.63,388.83,389.77,850,0
1998-01-05,384.15,411.37,384.15,405.75,1169,0
1998-01-06,403.87,408.57,403.87,408.57,532,0
1998-01-08,403.87,403.87,399.17,399.17,319,0
1998-01-09,393.53,393.53,393.53,393.53,213,0
1998-01-13,393.53,393.53,393.53,393.53,638,0
1998-01-15,393.53,393.53,385.08,393.53,638,0
1998-01-20,379.45,379.45,375.69,375.69,213,0
1998-01-27,381.34,386.95,381.34,386.95,213,0
1998-01-28,381.33,381.33,376.63,376.63,213,0
1998-02-02,376.63,376.63,376.63,376.63,319,0
1998-02-03,376.63,386.94,376.63,382.26,851,0
1998-02-04,385.09,385.09,380.39,380.63,1169,0
1998-02-06,382.27,385.09,381.57,381.57,850,0
1998-02-09,382.74,382.74,381.46,381.46,319,0
1998-02-10,381.33,381.33,381.33,381.33,213,0
1998-02-11,385.09,385.09,385.09,385.09,213,0
1998-02-13,385.09,386.95,385.09,386.03,319,0
1998-02-17,381.8,386.02,381.8,381.8,1277,0
1998-02-18,381.86,381.86,381.8,381.8,319,0
1998-02-24,381.33,381.33,381.33,381.33,213,0
1998-02-26,384.15,386.48,384.15,386.48,532,0
1998-02-27,386.95,386.95,386.95,386.95,532,0
1998-03-03,386.95,386.95,386.95,386.95,532,0
1998-03-04,388.83,388.83,388.83,388.83,213,0
1998-03-05,391.24,391.24,391.24,391.24,213,0
1998-03-06,385.56,385.56,385.56,385.56,213,0
1998-03-09,381.81,381.81,372.87,372.87,638,0
1998-03-10,364.41,370.05,358.78,364.41,638,0
1998-03-12,370.06,370.06,370.06,370.06,213,0
1998-03-13,368.18,373.81,368.18,373.81,532,0
1998-03-19,355.01,355.01,355.01,355.01,637,0
1998-03-27,357.13,359,357.13,359,319,0
1998-03-30,359.71,359.71,359.71,359.71,212,0
1998-03-31,343.03,343.03,343.03,343.03,850,0
1998-04-01,345.85,347.73,345.85,347.73,531,0
1998-04-02,352.43,352.49,352.43,352.49,319,0
1998-04-03,346.84,346.84,346.84,346.84,850,0
1998-04-07,341.15,341.15,323.95,323.95,637,0
1998-04-08,319.53,319.53,319.53,319.53,212,0
1998-04-09,322.12,322.12,322.12,322.12,212,0
1998-04-14,316.49,316.49,310.85,310.85,212,0
1998-04-20,305.2,310.85,305.2,310.85,212,0
1998-04-22,316.48,324,316.48,324,531,0
1998-04-23,328.46,328.46,328.46,328.46,212,0
1998-04-28,324.47,324.47,324.47,324.47,212,0
1998-04-29,319.53,319.53,319.53,319.53,212,0
1998-05-04,325.18,325.18,325.18,325.18,212,0
1998-05-05,328.47,328.47,326.64,327,531,0
1998-05-06,321.42,321.42,321.42,321.42,212,0
1998-05-07,315.78,315.78,315.78,315.78,212,0
1998-05-08,310.14,310.14,310.14,310.14,212,0
1998-05-11,310.14,310.14,305.43,305.43,212,0
1998-05-13,299.8,299.8,294.16,294.87,319,0
1998-05-14,289.47,289.47,282.89,282.89,637,0
1998-05-15,268.79,274.42,268.79,268.79,956,0
1998-05-18,274.41,280.06,274.41,274.41,850,0
1998-05-19,280.06,280.06,280.06,280.06,212,0
1998-05-20,285.71,285.71,285.71,285.71,319,0
1998-05-21,285.53,285.65,285.53,285.65,212,0
1998-05-22,280.06,280.06,271.6,271.6,850,0
1998-05-27,267.86,267.86,251.87,251.87,2341,0
1998-05-28,251.92,263.15,251.92,258.45,637,0
1998-05-29,257.98,257.98,249.51,249.51,2129,0
1998-06-02,251.63,263.15,249.04,253.75,1491,0
1998-06-04,256.57,256.57,256.57,256.57,212,0
1998-06-05,250.92,255.63,250.92,255.63,531,0
1998-06-08,250.04,250.04,250.04,250.04,212,0
1998-06-10,255.63,257.51,253.75,257.51,319,0
1998-06-11,257.52,261.28,257.52,261.28,319,0
1998-06-12,266.92,270.66,266.92,270.66,319,0
1998-06-15,265.5,265.5,265.5,265.5,212,0
1998-06-16,259.87,265.04,259.4,259.4,531,0
1998-06-17,264.33,264.33,264.33,264.33,212,0
1998-06-18,269.96,286.9,269.96,286.9,955,0
1998-06-19,286.9,290.67,282.2,290.67,531,0
1998-06-22,294.9,294.9,294.9,294.9,212,0
1998-06-23,288.78,288.78,288.78,288.78,212,0
1998-06-24,284.62,284.62,284.56,284.56,318,0
1998-06-25,282.2,282.2,282.2,282.2,212,0
1998-06-26,282.44,282.44,272.78,282.44,1168,0
1998-06-29,272.9,272.9,272.9,272.9,212,0
1998-06-30,278.43,278.43,273.72,273.72,318,0
1998-07-06,279.38,285.03,279.38,285.03,318,0
1998-07-10,290.67,290.67,285.97,285.97,531,0
1998-07-14,290.67,290.67,290.67,290.67,212,0
1998-07-15,295.36,316.06,295.36,316.06,1490,0
1998-07-16,313.24,313.3,313.24,313.3,531,0
1998-07-17,307.65,307.65,307.65,307.65,212,0
1998-07-23,302.89,302.89,302.89,302.89,212,0
1998-07-27,299.3,299.3,295.6,295.6,318,0
1998-07-29,297.24,297.24,291.61,291.61,212,0
1998-07-31,287.84,287.84,282.2,282.2,318,0
1998-08-03,277.49,277.49,269.02,269.02,318,0
1998-08-05,268.16,268.16,268.1,268.1,318,0
1998-08-10,265.27,265.27,265.27,265.27,212,0
1998-08-11,264.33,264.33,256.8,256.8,318,0
1998-08-13,262.44,262.44,260.57,260.57,212,0
1998-08-17,256.8,256.8,255.86,255.86,212,0
1998-08-18,252.1,258.69,252.1,258.69,318,0
1998-08-24,264.27,264.27,264.27,264.27,318,0
1998-08-26,269.02,277.49,269.02,277.49,318,0
1998-08-28,271.84,271.84,268.1,268.16,318,0
1998-08-31,265.27,265.27,265.27,265.27,2658,0
1998-09-01,263.39,278.43,263.39,278.43,318,0
1998-09-02,278.96,278.96,278.96,278.96,212,0
1998-09-04,281.26,282.2,281.26,282.2,212,0
1998-09-08,282.2,282.2,282.2,282.2,212,0
1998-09-09,276.55,276.55,272.78,272.78,212,0
1998-09-10,268.1,268.1,262.45,268.1,637,0
1998-09-14,262.44,264.33,255.86,255.86,531,0
1998-09-15,253.98,257.75,252.1,257.75,318,0
1998-09-16,252.32,252.32,248.55,248.55,318,0
1998-09-18,248.55,248.55,245.72,245.72,318,0
1998-09-21,247.79,247.79,247.79,247.79,212,0
1998-09-22,253.03,253.03,253.03,253.03,212,0
1998-09-24,256.33,256.33,256.33,256.33,212,0
1998-09-25,261.75,261.75,261.75,261.75,212,0
1998-09-30,254.21,254.21,254.21,254.21,212,0
1998-10-01,248.55,248.55,244.78,244.78,318,0
1998-10-02,246.67,246.67,246.67,246.67,318,0
1998-10-05,244.78,244.78,244.78,244.78,212,0
1998-10-07,249.2,250.38,249.2,250.38,212,0
1998-10-08,251.38,251.38,251.38,251.38,212,0
1998-10-09,246.2,246.2,246.2,246.2,318,0
1998-10-14,241.03,241.03,241.03,241.03,2125,0
1998-10-15,246.61,268.33,246.61,268.22,2337,0
1998-10-16,274.92,288.11,274.92,288.11,636,0
1998-10-19,282.46,287.16,282.46,287.16,2019,0
1998-10-20,283.4,283.4,283.4,283.4,212,0
1998-10-21,284.35,288.23,284.35,288.23,212,0
1998-10-22,289.17,292,289.17,292,318,0
1998-10-26,287.29,295.64,287.29,295.64,530,0
1998-10-27,296.58,300.33,296.58,299.4,318,0
1998-11-02,300.34,327.65,300.34,327.65,954,0
1998-11-03,326.7,327.59,325.76,327.41,848,0
1998-11-04,328.36,328.36,327.07,328.01,636,0
1998-11-05,328.94,337.53,328.94,337.53,636,0
1998-11-06,338.48,343.19,338.48,343.19,212,0
1998-11-09,344.13,348.36,344.13,347.42,530,0
1998-11-10,348.36,354.01,348.36,354.01,212,0
1998-11-13,354.96,360.02,354.96,360.02,2337,0
1998-11-16,360.13,361.07,360.13,361.07,530,0
1998-11-17,362.01,363.9,362.01,363.84,636,0
1998-11-18,362.89,366.37,362,366.37,636,0
1998-11-19,365.42,366.37,364.48,365.83,212,0
1998-11-20,363.42,364.36,363.42,364.36,530,0
1998-11-23,363.65,370.95,363.65,370.95,318,0
1998-11-24,369.08,369.08,366.25,369.08,530,0
1998-11-25,374.73,382.26,374.73,382.26,1701,0
1998-11-27,383.2,389.78,383.2,389.78,318,0
1998-11-30,388.84,404.86,387.9,404.86,636,0
1998-12-01,405.8,418.97,405.8,418.97,530,0
1998-12-02,418.03,418.97,400.14,400.14,3292,0
1998-12-03,399.2,408.63,395.44,408.63,848,0
1998-12-04,404.86,408.64,404.86,406.57,1807,0
1998-12-07,407.51,408.63,403.74,408.63,2019,0
1998-12-08,408.63,408.63,408.63,408.63,1167,0
1998-12-09,408.63,408.63,394.5,394.5,848,0
1998-12-10,391.67,392.61,391.67,392.61,848,0
1998-12-11,390.73,391.67,390.73,391.67,318,0
1998-12-14,390.73,390.73,387.9,387.9,212,0
1998-12-15,388.84,388.84,387.9,388.49,636,0
1998-12-16,386.03,386.9,386.03,386.9,530,0
1998-12-17,387.78,387.78,387.78,387.78,212,0
1998-12-21,388.73,390.02,388.73,390.02,530,0
1998-12-22,389.08,389.08,382.49,382.55,318,0
1998-12-23,381.56,382.49,381.56,382.49,848,0
1998-12-24,381.56,381.56,370.25,370.25,530,0
1998-12-28,369.31,389.08,368.36,389.08,2124,0
1998-12-31,390.02,397.56,390.02,397.56,954,0
1999-01-04,395.68,422.99,395.68,419.23,2866,0
1999-01-05,420.18,421.12,420.18,421.12,212,0
1999-01-06,423.94,434.31,423.94,430.54,1166,0
1999-01-07,428.66,428.66,422.05,422.29,1700,0
1999-01-08,423.23,423.7,417.34,423.7,1273,0
1999-01-11,423.7,423.7,418.29,422.05,636,0
1999-01-12,421.12,421.12,406.05,407.94,530,0
1999-01-13,408.88,418.28,408.88,417.34,636,0
1999-01-14,418.28,418.28,416.4,417.34,530,0
1999-01-15,414.52,417.34,413.58,417.34,318,0
1999-01-19,417.35,418.29,417.35,418.29,318,0
1999-01-20,415.45,416.39,415.45,415.45,1166,0
1999-01-21,414.52,414.52,410.76,410.76,212,0
1999-01-22,409.82,409.82,401.33,401.33,212,0
1999-01-26,400.38,400.38,393.79,393.79,318,0
1999-01-27,392.85,392.85,390.96,390.96,318,0
1999-01-28,390.97,391.91,390.97,391.91,212,0
1999-01-29,393.79,393.79,393.79,393.79,212,0
1999-02-01,392.85,392.85,386.26,386.26,318,0
1999-02-02,387.19,389.08,387.19,389.08,212,0
1999-02-03,388.13,388.84,388.13,388.84,318,0
1999-02-04,387.9,388.84,386.95,388.84,212,0
1999-02-05,387.9,388.84,386.95,388.84,212,0
1999-02-08,387.9,387.9,386.03,386.03,212,0
1999-02-09,385.09,386.03,385.09,386.03,848,0
1999-02-11,390.02,392.85,382.49,382.49,1488,0
1999-02-12,381.56,381.56,379.67,379.67,212,0
1999-02-16,378.73,378.73,374.01,374.01,212,0
1999-02-17,373.07,373.07,360.82,360.82,318,0
1999-02-19,359.87,359.87,358.93,358.93,530,0
1999-02-22,357.99,358.05,355.17,355.17,1166,0
1999-02-23,356.11,356.11,350.46,350.46,212,0
1999-02-24,349.52,349.52,348.58,348.58,212,0
1999-02-25,347.63,347.63,345.8,346.69,530,0
1999-02-26,347.63,348.58,342.93,343.87,530,0
1999-03-01,342.92,342.92,340.98,340.98,318,0
1999-03-02,340.1,340.1,329.73,329.73,318,0
1999-03-03,328.8,329.73,325.97,329.73,318,0
1999-03-04,329.72,331.61,325.96,325.96,318,0
1999-03-05,326.91,330.67,326.91,329.73,636,0
1999-03-09,330.67,331.62,330.67,331.56,212,0
1999-03-11,330.61,330.61,329.67,329.67,212,0
1999-03-12,329.73,331.61,320.31,320.31,848,0
1999-03-16,319.37,319.37,313.72,313.72,318,0
1999-03-17,312.77,312.77,309.24,309.24,212,0
1999-03-18,309.24,309.24,309.24,309.24,212,0
1999-03-19,304.52,304.52,303.58,303.58,847,0
1999-03-22,304.52,305.7,304.52,304.76,318,0
1999-03-23,305.7,306.17,305.7,306.17,212,0
1999-03-24,305.23,305.23,299.58,301.69,2652,0
1999-03-25,300.75,300.75,296.99,296.99,1487,0
1999-03-29,297.92,297.92,296.51,296.51,530,0
1999-03-30,297.45,297.45,296.04,296.04,318,0
1999-03-31,295.1,295.1,280.96,280.96,5939,0
1999-04-01,280.01,280.01,279.07,279.07,212,0
1999-04-05,278.13,278.13,273.41,274.35,530,0
1999-04-06,273.4,273.4,273.4,273.4,318,0
1999-04-07,272.46,272.46,260.22,262.1,318,0
1999-04-08,261.17,261.17,249.84,249.84,847,0
1999-04-09,250.78,263.04,250.78,262.1,635,0
1999-04-12,261.17,261.17,252.9,254.32,1487,0
1999-04-13,253.38,254.8,249.84,249.84,1272,0
1999-04-14,250.19,258.33,250.19,255.5,847,0
1999-04-15,255.5,257.39,250.31,250.31,847,0
1999-04-16,245.59,251.96,245.59,251.02,530,0
1999-04-19,251.26,265.88,251.26,254.56,1165,0
1999-04-20,254.56,254.56,240.42,244.17,2016,0
1999-04-21,244.17,259.28,241.36,241.36,3181,0
1999-04-22,243.23,247,243.23,246.06,1165,0
1999-04-23,247.95,247.95,246.06,246.06,530,0
1999-04-26,247.95,249.84,247.95,247.95,635,0
1999-04-27,247,247,247,247,212,0
1999-04-28,248.89,263.04,248.89,262.1,530,0
1999-04-29,260.22,260.22,247,247,953,0
1999-04-30,248.89,249.83,248.89,248.89,318,0
1999-05-03,250.78,250.78,247.24,247.24,635,0
1999-05-04,249.12,258.33,249.12,258.33,530,0
1999-05-05,260.22,265.88,260.22,265.88,530,0
1999-05-06,263.99,263.99,263.99,263.99,635,0
1999-05-07,265.88,273.4,260.22,260.22,530,0
1999-05-11,258.57,260.22,258.57,260.22,212,0
1999-05-12,262.1,267.77,262.1,267.77,530,0
1999-05-14,265.88,265.88,262.1,262.1,212,0
1999-05-17,262.1,265.88,255.5,255.5,318,0
1999-05-18,257.39,262.1,257.39,260.22,318,0
1999-05-19,259.28,259.28,259.28,259.28,212,0
1999-05-20,257.39,257.39,245.11,247,635,0
1999-05-21,248.89,250.78,248.89,248.89,530,0
1999-05-24,254.56,254.56,254.56,254.56,212,0
1999-05-25,254.56,254.56,252.67,252.67,847,0
1999-05-26,250.78,250.78,250.78,250.78,212,0
1999-05-27,248.89,248.89,246.06,247.95,530,0
1999-05-28,252.66,256.44,245.11,245.11,847,0
1999-06-01,247.01,248.9,247.01,248.31,318,0
1999-06-04,250.19,250.19,250.19,250.19,212,0
1999-06-07,248.3,248.3,245.11,247,212,0
1999-06-08,252.67,252.67,248.89,250.78,530,0
1999-06-10,249.84,249.84,249.84,249.84,318,0
1999-06-14,251.72,251.72,251.72,251.72,212,0
1999-06-16,253.85,255.74,253.85,255.74,212,0
1999-06-17,257.52,261.41,257.52,261.41,212,0
1999-06-18,256.69,256.69,250.07,250.07,635,0
1999-06-21,251.97,257.64,251.02,251.02,317,0
1999-06-22,252.91,252.91,252.91,252.91,212,0
1999-06-23,254.8,256.69,254.8,254.8,529,0
1999-06-24,256.69,268.48,256.69,266.6,529,0
1999-06-25,265.18,266.6,264.71,266.6,212,0
1999-06-28,268.02,290.66,268.02,290.66,1803,0
1999-06-29,292.55,303.86,292.55,303.86,529,0
1999-06-30,305.75,330.28,301.97,320.85,2861,0
1999-07-01,318.97,318.97,300.09,300.09,317,0
1999-07-02,301.03,301.03,300.09,300.09,846,0
1999-07-07,298.2,298.2,276.49,282.16,1271,0
1999-07-08,283.11,301.97,280.27,301.97,2332,0
1999-07-09,300.09,300.09,287.82,287.82,317,0
1999-07-12,289.71,289.71,289.71,289.71,212,0
1999-07-13,287.82,287.82,287.82,287.82,212,0
1999-07-14,285.95,285.95,283.11,285,212,0
1999-07-15,289.72,289.72,285.94,286.88,635,0
1999-07-16,284.99,289.71,284.99,289.71,212,0
1999-07-19,287.82,287.82,285.94,285.94,212,0
1999-07-20,287.82,291.6,287.82,291.6,212,0
1999-07-21,289.71,289.71,289.71,289.71,212,0
1999-07-22,287.82,287.82,285.94,287.82,529,0
1999-07-23,285.94,287.58,285.94,285.94,529,0
1999-07-26,285.94,285.94,285.94,285.94,212,0
1999-07-27,288.77,288.77,273.66,273.66,529,0
1999-07-28,268.95,268.95,261.41,264.24,317,0
1999-07-29,262.35,268.02,260.47,266.13,846,0
1999-07-30,264.24,264.24,254.8,254.8,317,0
1999-08-02,256.69,258.58,256.69,258.58,212,0
1999-08-03,256.69,256.69,252.91,252.91,212,0
1999-08-04,251.96,251.96,248.18,248.18,317,0
1999-08-06,248.19,248.19,245.35,245.35,635,0
1999-08-09,243.46,245.35,240.64,240.64,635,0
1999-08-10,240.64,240.64,235.93,235.93,317,0
1999-08-11,236.87,238.76,236.87,238.76,529,0
1999-08-12,240.64,245.35,240.64,245.35,212,0
1999-08-13,245.34,245.34,243.45,243.45,212,0
1999-08-16,245.35,247.24,245.35,247.18,317,0
1999-08-18,249.13,249.13,249.13,249.13,212,0
1999-08-19,247.24,247.24,245.35,245.35,212,0
1999-08-20,243.45,243.45,243.45,243.45,212,0
1999-08-23,241.59,241.59,234.99,234.99,317,0
1999-08-25,236.87,239.71,236.87,238.76,529,0
1999-08-26,236.87,236.87,236.87,236.87,212,0
1999-08-27,237.81,237.81,234.04,234.04,317,0
1999-08-30,234.1,235.93,234.1,234.28,212,0
1999-08-31,234.04,234.04,228.37,228.37,2438,0
1999-09-01,226.48,232.15,226.48,230.26,317,0
1999-09-02,228.37,228.37,226.48,228.37,635,0
1999-09-07,227.42,228.37,227.42,228.37,952,0
1999-09-08,226.48,226.48,224.59,224.59,212,0
1999-09-09,226.48,234.99,226.48,234.99,529,0
1999-09-10,236.87,245.35,236.87,240.64,529,0
1999-09-13,242.53,246.29,240.64,240.64,212,0
1999-09-15,236.87,236.87,236.87,236.87,212,0
1999-09-16,236.17,236.17,236.17,236.17,634,0
1999-09-17,237.82,237.82,237.82,237.82,211,0
1999-09-20,236.17,236.17,236.17,236.17,211,0
1999-09-21,234.28,234.28,228.6,228.6,211,0
1999-09-22,226.71,226.71,221.98,221.98,211,0
1999-09-23,221.98,221.98,217.25,217.25,951,0
1999-09-24,219.14,219.14,219.14,219.14,317,0
1999-09-27,221.03,221.03,221.03,221.03,211,0
1999-09-28,221.98,221.98,219.14,221.98,634,0
1999-09-29,220.09,220.09,213.48,214.43,1484,0
1999-09-30,215.36,217.24,204.04,204.04,634,0
1999-10-01,205.93,207.83,197.42,197.42,5082,0
1999-10-04,199.32,207.83,199.32,203.81,1801,0
1999-10-05,205.94,205.94,205.94,205.94,317,0
1999-10-07,204.04,204.04,200.26,202.15,211,0
1999-10-08,200.26,202.15,200.26,202.15,951,0
1999-10-11,200.26,202.15,199.31,202.15,211,0
1999-10-12,202.63,202.63,201.21,201.21,211,0
1999-10-13,199.55,200.73,199.55,200.73,317,0
1999-10-14,200.73,200.73,199.31,199.31,634,0
1999-10-15,198.37,198.37,198.37,198.37,317,0
1999-10-18,196.48,198.37,193.64,198.37,211,0
1999-10-19,196.47,198.13,194.58,198.13,211,0
1999-10-20,200.03,201.21,200.03,201.21,846,0
1999-10-21,203.1,203.1,203.1,203.1,211,0
1999-10-22,203.1,203.1,201.68,201.68,1484,0
1999-10-25,203.57,207.83,203.57,207.83,529,0
1999-10-26,205.94,205.94,194.58,200.26,529,0
1999-10-27,200.26,210.67,200.26,208.72,3810,0
1999-10-28,210.67,210.67,210.67,210.67,211,0
1999-10-29,213.49,215.37,211.61,212.02,529,0
1999-11-01,213.49,215.37,213.49,215.37,529,0
1999-11-02,213.48,213.48,208.77,211.61,317,0
1999-11-03,209.72,217.25,209.72,217.25,317,0
1999-11-04,215.36,221.03,209.72,221.03,2012,0
1999-11-05,221.04,222.93,218.2,220.09,634,0
1999-11-08,221.98,238.05,221.98,238.05,1163,0
1999-11-09,236.17,236.17,234.28,234.28,317,0
1999-11-10,236.17,236.17,219.14,219.14,529,0
1999-11-11,221.03,221.98,221.03,221.98,846,0
1999-11-12,223.87,239,223.87,233.33,846,0
1999-11-15,235.22,236.17,233.33,233.33,529,0
1999-11-17,230.49,230.49,230.49,230.49,211,0
1999-11-18,228.6,234.28,227.66,234.28,317,0
1999-11-19,232.39,234.28,230.5,232.39,211,0
1999-11-22,230.5,230.5,227.66,227.66,211,0
1999-11-24,229.55,229.55,229.55,229.55,211,0
1999-11-26,229.55,229.55,229.55,229.55,317,0
1999-11-29,227.65,227.65,216.31,216.31,846,0
1999-11-30,215.36,221.03,213.48,221.03,317,0
1999-12-01,219.14,219.14,210.67,210.67,317,0
1999-12-02,212.54,226.71,212.54,224.82,2118,0
1999-12-03,231.44,231.44,223.87,226.71,634,0
1999-12-06,232.39,234.28,232.39,234.28,846,0
1999-12-07,236.17,238.06,226.24,226.24,1269,0
1999-12-08,226.71,228.6,221.98,221.98,2329,0
1999-12-09,220.09,220.09,203.1,203.1,2012,0
1999-12-10,203.1,204.99,203.1,203.1,317,0
1999-12-13,201.21,204.99,201.21,203.1,634,0
1999-12-14,199.32,204.99,199.32,203.1,634,0
1999-12-15,201.2,201.2,174.75,174.99,951,0
1999-12-16,176.65,195.53,176.65,192.69,1695,0
1999-12-17,199.56,208.08,198.61,208.08,845,0
1999-12-20,206.19,206.19,204.3,204.3,211,0
1999-12-21,206.19,206.19,196.71,201.45,528,0
1999-12-23,199.56,201.45,194.82,194.82,633,0
1999-12-27,194.83,194.83,176.87,176.87,317,0
1999-12-28,178.76,181.84,178.76,179.71,845,0
1999-12-29,180.66,191.04,180.66,189.15,528,0
1999-12-30,189.21,193.88,186.32,186.32,1799,0
1999-12-31,188.67,188.67,183.73,183.73,317,0
2000-01-03,189.15,189.15,187.26,189.15,845,0
2000-01-04,189.15,189.15,189.15,189.15,1693,0
2000-01-05,190.09,190.09,188.2,188.2,528,0
2000-01-06,186.32,186.44,183.5,183.5,2010,0
2000-01-10,182.78,182.78,182.67,182.67,528,0
2000-01-11,182.55,182.55,182.55,182.55,528,0
2000-01-12,182.55,182.55,178.06,180.66,845,0
2000-01-13,181.6,181.6,177.81,181.6,845,0
2000-01-14,182.55,182.55,175.92,178.76,950,0
2000-01-18,177.81,177.81,177.81,177.81,211,0
2000-01-19,176.86,181.6,176.86,181.6,528,0
2000-01-20,183.5,189.15,175.44,178.76,1799,0
2000-01-21,178.76,178.76,174.97,178.76,528,0
2000-01-24,180.66,187.26,180.66,184.2,1693,0
2000-01-25,181.6,182.31,175.92,177.81,2010,0
2000-01-26,179.83,180.65,178.76,178.76,633,0
2000-01-27,178.76,178.76,175.21,175.21,950,0
2000-01-28,175.2,178.76,175.2,178.52,950,0
2000-01-31,179.71,179.71,175.21,175.21,528,0
2000-02-01,175.92,177.81,174.97,175.21,950,0
2000-02-02,174.97,174.97,174.97,174.97,211,0
2000-02-03,175.92,178.76,175.92,178.76,211,0
2000-02-07,184.44,184.44,178.29,178.29,528,0
2000-02-08,178.76,178.76,177.81,177.81,211,0
2000-02-09,174.02,174.02,156.05,160.78,1268,0
2000-02-10,166.45,168.16,160.79,162.67,2854,0
2000-02-11,164.45,164.45,164.45,164.45,317,0
2000-02-14,163.86,163.86,163.8,163.8,317,0
2000-02-15,162.66,162.66,160.78,160.78,317,0
2000-02-16,162.67,162.67,152.28,152.28,2960,0
2000-02-17,147.55,153.23,146.6,149.44,1268,0
2000-02-18,151.33,155.82,150.38,155.82,528,0
2000-02-22,153.94,163.61,153.94,161.73,528,0
2000-02-23,163.62,170.24,161.74,170.24,528,0
2000-02-24,170.24,170.24,170.24,170.24,211,0
2000-02-25,162.66,167.39,162.66,167.39,528,0
2000-02-28,165.51,165.51,165.51,165.51,211,0
2000-02-29,167.4,169.29,167.4,169.29,317,0
2000-03-01,169.29,169.29,169.29,169.29,528,0
2000-03-02,167.39,167.39,165.51,165.51,211,0
2000-03-03,165.51,165.51,165.51,165.51,211,0
2000-03-06,163.62,163.62,163.62,163.62,211,0
2000-03-07,161.73,161.73,161.73,161.73,211,0
2000-03-08,159.84,159.84,144.7,144.7,633,0
2000-03-09,146.6,155.12,146.6,155.12,317,0
2000-03-10,155.12,155.12,149.44,151.33,317,0
2000-03-13,153.22,153.22,151.33,151.33,211,0
2000-03-14,149.44,149.44,144.7,149.44,528,0
2000-03-15,141.86,149.44,141.86,146.12,633,0
2000-03-16,148.01,157.94,148.01,157.94,845,0
2000-03-17,159.84,167.65,159.84,167.65,316,0
2000-03-20,169.54,175.24,169.54,172.39,527,0
2000-03-21,170.49,170.49,162.91,164.81,316,0
2000-03-22,166.7,166.7,166.64,166.7,527,0
2000-03-23,168.6,168.6,164.81,166.7,527,0
2000-03-24,164.81,164.81,158.18,158.18,2007,0
2000-03-28,160.07,170.49,160.07,168.59,527,0
2000-03-29,170.49,170.49,166.7,166.7,316,0
2000-03-30,166.7,168.6,164.81,165.76,527,0
2000-03-31,167.65,167.65,167.65,167.65,211,0
2000-04-03,169.54,170.49,166.7,170.49,527,0
2000-04-04,175.23,175.23,167.17,167.17,633,0
2000-04-05,166.69,168.59,166.69,168.59,527,0
2000-04-06,168.59,168.59,168.59,168.59,211,0
2000-04-10,168.59,168.59,168.59,168.59,211,0
2000-04-11,169.54,169.54,168.59,168.59,316,0
2000-04-12,170.49,170.49,168.59,168.59,316,0
2000-04-13,170.49,174.29,166.7,166.7,632,0
2000-04-14,168.6,168.6,166.7,166.7,527,0
2000-04-17,166.7,167.65,166.7,166.7,316,0
2000-04-18,166.7,174.29,166.7,174.29,632,0
2000-04-19,176.18,176.18,176.18,176.18,211,0
2000-04-20,174.29,174.29,174.29,174.29,211,0
2000-04-24,174.34,181.87,166.69,181.87,1266,0
2000-04-25,183.78,188.49,177.14,180.93,843,0
2000-04-26,182.83,184.48,170.5,174.29,949,0
2000-04-27,170.49,170.49,170.49,170.49,211,0
2000-04-28,170.49,170.49,168.59,170.49,316,0
2000-05-01,170.49,178.08,170.49,170.49,633,0
2000-05-02,167.65,174.29,167.17,169.07,1266,0
2000-05-03,166.7,173.34,166.7,173.34,527,0
2000-05-04,168.6,172.39,168.6,172.39,632,0
2000-05-05,172.39,174.29,172.39,174.29,211,0
2000-05-08,176.18,178.08,176.18,178.08,211,0
2000-05-09,177.61,180.93,177.61,180.93,316,0
2000-05-10,179.03,179.03,178.08,179.03,632,0
2000-05-12,179.03,179.03,166.7,166.7,1796,0
2000-05-15,161.02,164.46,161.02,162.91,211,0
2000-05-16,164.81,179.98,164.81,178.08,527,0
2000-05-17,179.5,179.5,179.5,179.5,211,0
2000-05-22,178.08,179.5,176.18,179.5,211,0
2000-05-23,178.08,179.03,178.08,179.03,211,0
2000-05-24,177.13,177.13,177.13,177.13,211,0
2000-05-25,179.03,179.98,179.03,179.98,316,0
2000-05-26,178.08,178.08,168.59,168.59,633,0
2000-05-30,170.5,174.29,170.5,174.29,211,0
2000-05-31,174.29,174.29,174.29,174.29,632,0
2000-06-02,172.39,172.39,161.03,161.03,527,0
2000-06-05,162.92,195.12,162.92,195.12,1160,0
2000-06-06,189.43,189.43,176.18,185.66,949,0
2000-06-07,183.77,183.77,179.98,179.98,211,0
2000-06-09,179.97,185.65,179.97,181.87,527,0
2000-06-12,183.78,189.2,183.78,187.54,632,0
2000-06-13,188.49,188.49,185.66,185.66,211,0
2000-06-14,187.53,189.43,187.53,189.43,211,0
2000-06-15,189.44,193.22,189.44,193.22,949,0
2000-06-16,194.41,194.41,191.56,194.41,316,0
2000-06-19,195.36,195.36,195.3,195.3,526,0
2000-06-21,193.46,193.46,187.77,187.77,632,0
2000-06-23,189.67,189.91,187.77,189.67,1158,0
2000-06-26,189.67,189.67,180.2,180.2,1158,0
2000-06-27,180.2,180.2,170.7,170.7,1794,0
2000-06-28,168.8,174.5,168.56,174.5,526,0
2000-06-29,168.81,172.13,168.09,170.23,2004,0
2000-06-30,171.17,171.17,163.11,163.11,4112,0
2000-07-03,165.96,165.96,165.96,165.96,211,0
2000-07-05,167.85,174.5,167.38,167.38,842,0
2000-07-06,166.9,166.9,161.22,166.9,948,0
2000-07-07,168.8,168.8,168.09,168.8,211,0
2000-07-10,166.9,175.39,166.9,174.5,842,0
2000-07-12,176.4,189.43,176.4,187.77,526,0
2000-07-14,185.88,185.88,183.99,184.11,316,0
2000-07-17,185.88,191.56,185.88,188.48,1158,0
2000-07-18,189.61,192.5,189.61,192.03,211,0
2000-07-20,193.88,193.88,192.51,192.51,211,0
2000-07-21,192.51,193.4,189.49,189.49,948,0
2000-07-24,187.77,187.77,185.88,185.88,316,0
2000-07-25,187.29,187.29,187.29,187.29,211,0
2000-07-26,185.41,187.89,184.11,187.89,211,0
2000-07-27,187.29,188.96,185.88,185.88,632,0
2000-07-28,184.23,189.67,182.4,189.67,842,0
2000-07-31,191.56,193.46,191.56,193.46,211,0
2000-08-01,192.5,192.5,184.94,189.55,526,0
2000-08-02,190.98,192.69,190.98,192.69,526,0
2000-08-03,192.4,192.87,192.27,192.87,632,0
2000-08-04,191.09,191.09,185.88,185.88,316,0
2000-08-07,187.77,188.66,187.77,188.66,211,0
2000-08-08,190.38,190.38,182.87,184.94,632,0
2000-08-09,186.83,187.77,186.83,187.77,211,0
2000-08-11,188.48,188.48,186.59,188.48,1264,0
2000-08-14,187.3,188.72,182.1,188.72,1264,0
2000-08-15,188.72,188.72,188.72,188.72,526,0
2000-08-17,188.72,190.62,188.72,190.62,526,0
2000-08-18,188.72,188.72,188.72,188.72,211,0
2000-08-21,186.83,186.83,186.83,186.83,211,0
2000-08-22,186.83,192.03,184.94,191.09,1264,0
2000-08-23,189.43,189.67,185.88,189.67,526,0
2000-08-24,188.24,190.32,184.94,184.94,526,0
2000-08-25,185.41,185.54,183.99,183.99,842,0
2000-08-28,184.94,184.94,184.94,184.94,211,0
2000-08-30,183.05,183.05,183.05,183.05,211,0
2000-08-31,183.05,184.94,183.05,184.94,526,0
2000-09-01,186.83,189.67,183.05,183.05,316,0
2000-09-05,181.15,181.15,175.45,175.45,316,0
2000-09-06,175.45,175.45,169.75,173.55,526,0
2000-09-07,174.5,174.5,174.5,174.5,211,0
2000-09-08,174.5,174.5,166.9,166.9,842,0
2000-09-11,163.11,173.55,163.11,173.55,2320,0
2000-09-12,171.65,171.65,168.8,168.8,1158,0
2000-09-13,166.9,166.9,165.96,165.96,211,0
2000-09-14,165.49,165.49,165.49,165.49,211,0
2000-09-15,165.01,165.01,164.3,164.3,526,0
2000-09-18,162.4,162.4,162.4,162.4,315,0
2000-09-19,161.22,161.22,160.98,160.98,1156,0
2000-09-21,161.93,161.93,161.93,161.93,210,0
2000-09-22,160.98,161.34,159.08,159.08,210,0
2000-09-25,159.56,159.56,159.08,159.08,315,0
2000-09-26,157.18,157.18,157.18,157.18,210,0
2000-09-27,155.3,155.3,153.87,153.87,315,0
2000-09-28,153.86,154.34,153.39,154.34,526,0
2000-09-29,154.34,154.34,154.34,154.34,315,0
2000-10-02,154.35,154.35,153.87,153.87,315,0
2000-10-03,153.39,153.39,153.39,153.39,315,0
2000-10-04,153.39,154.34,151.96,154.34,1263,0
2000-10-05,152.44,152.44,149.11,151.01,946,0
2000-10-06,151.96,151.96,151.96,151.96,631,0
2000-10-10,151.96,151.96,151.96,151.96,1263,0
2000-10-11,151.96,151.96,151.96,151.96,526,0
2000-10-12,153.86,158.6,153.86,158.6,315,0
2000-10-13,156.71,156.71,151.96,151.96,526,0
2000-10-18,148.16,148.16,146.26,148.16,315,0
2000-10-19,150.06,150.06,148.16,148.16,210,0
2000-10-20,150.06,156.71,150.06,156.71,210,0
2000-10-23,156.71,156.71,151.01,151.01,631,0
2000-10-24,151.96,159.55,151.96,157.65,526,0
2000-10-25,160.5,160.5,160.5,160.5,210,0
2000-10-26,158.6,158.6,151.01,151.01,315,0
2000-10-30,152.91,152.91,152.91,152.91,210,0
2000-10-31,154.82,166.19,154.82,166.19,631,0
2000-11-01,166.19,166.19,158.13,158.13,841,0
2000-11-02,156.23,169.04,153.86,169.04,2002,0
2000-11-03,172.85,172.85,172.85,172.85,210,0
2000-11-10,170.94,170.94,169.04,169.04,210,0
2000-11-14,167.38,169.05,166.43,166.43,315,0
2000-11-15,166.19,166.19,166.19,166.19,210,0
2000-11-16,169.04,169.04,167.14,167.14,526,0
2000-11-17,167.14,167.14,167.14,167.14,210,0
2000-11-20,167.14,167.14,167.14,167.14,210,0
2000-11-21,166.19,166.19,166.19,166.19,315,0
2000-11-24,165.25,165.25,165.25,165.25,210,0
2000-11-27,163.34,163.34,161.45,161.45,210,0
2000-11-28,159.55,159.55,151.97,155.76,1263,0
2000-11-29,153.87,153.87,151.49,151.49,631,0
2000-11-30,150.53,159.55,150.53,151.01,1476,0
2000-12-01,152.92,154.05,152.92,154.05,315,0
2000-12-04,151.96,151.96,150.06,150.06,526,0
2000-12-05,151.97,155.76,151.97,155.76,1156,0
2000-12-07,157.65,157.65,157.65,157.65,631,0
2000-12-08,159.55,161.45,155.75,161.45,631,0
2000-12-11,161.45,161.45,159.55,159.55,210,0
2000-12-12,161.45,161.45,161.45,161.45,210,0
2000-12-13,159.55,159.55,155.76,155.76,210,0
2000-12-14,153.86,153.86,140.55,142.45,3158,0
2000-12-15,146.5,149.36,146.5,149.36,840,0
2000-12-18,151.27,154.12,149.36,149.36,1683,0
2000-12-19,148.41,148.41,148.41,148.41,525,0
2000-12-20,148.41,150.32,148.41,148.41,315,0
2000-12-21,147.45,152.21,142.69,147.45,1155,0
2000-12-22,148.41,148.41,148.41,148.41,315,0
2000-12-26,144.59,147.45,144.59,147.45,840,0
2000-12-27,147.46,147.46,142.69,144.6,630,0
2000-12-28,142.69,152.22,142.69,148.41,630,0
2000-12-29,150.32,156.02,148.41,148.41,315,0
2001-01-02,148.4,148.4,142.69,143.64,2103,0
2001-01-03,147.46,156.97,143.7,145.55,1998,0
2001-01-04,146.5,146.5,146.5,146.5,840,0
2001-01-05,144.59,151.26,142.69,151.26,315,0
2001-01-08,149.36,155.55,147.45,155.55,630,0
2001-01-09,153.65,153.65,146.5,146.5,525,0
2001-01-10,148.4,150.31,148.4,150.31,840,0
2001-01-11,152.22,152.22,152.22,152.22,315,0
2001-01-12,154.12,158.87,153.17,153.17,525,0
2001-01-16,155.08,155.08,141.74,141.74,2103,0
2001-01-17,142.69,145.97,142.69,145.97,315,0
2001-01-18,147.93,147.93,147.93,147.93,210,0
2001-01-19,149.96,167.43,149.96,165.53,1473,0
2001-01-22,163.62,163.62,158.87,158.87,315,0
2001-01-23,161.25,161.25,161.25,161.25,210,0
2001-01-24,159.35,159.35,152.22,152.22,210,0
2001-01-25,154.12,159.82,152.21,154.12,525,0
2001-01-26,152.21,152.21,147.45,147.45,525,0
2001-01-29,149.36,152.22,149.36,152.22,315,0
2001-01-30,154.12,159.82,154.12,159.82,105,0
2001-01-31,161.73,161.73,159.82,159.82,210,0
2001-02-01,157.91,157.91,152.21,157.91,315,0
2001-02-05,159.82,167.42,159.82,165.29,420,0
2001-02-06,162.67,162.67,162.67,162.67,105,0
2001-02-07,160.77,161.68,157.92,161.68,210,0
2001-02-09,159.78,159.78,155.08,155.08,105,0
2001-02-12,156.97,158.87,156.97,158.87,525,0
2001-02-13,154.12,154.12,154.12,154.12,315,0
2001-02-14,157.91,157.91,156.97,156.97,210,0
2001-02-15,156.97,156.97,156.97,156.97,105,0
2001-02-16,158.77,158.87,158.77,158.87,420,0
2001-02-20,160.77,160.77,160.77,160.77,105,0
2001-02-21,158.87,158.87,158.87,158.87,105,0
2001-02-22,156.97,156.97,156.97,156.97,105,0
2001-02-23,158.86,170.04,158.86,168.37,840,0
2001-02-26,170.28,170.28,168.37,168.37,105,0
2001-02-27,166.47,166.47,154.12,156.02,420,0
2001-03-01,154.13,155.08,153.17,155.08,630,0
2001-03-02,153.17,154.12,147.45,154.12,1473,0
2001-03-05,157.92,157.92,156.02,156.02,210,0
2001-03-08,156.02,156.02,156.02,156.02,105,0
2001-03-09,155.08,155.08,153.17,153.17,210,0
2001-03-12,151.26,155.08,148.41,153.17,210,0
2001-03-13,155.07,161.72,153.17,161.72,525,0
2001-03-14,156.97,156.97,151.26,151.26,210,0
2001-03-15,153.17,171.23,153.17,171.23,525,0
2001-03-16,176.24,176.24,167.65,171.47,629,0
2001-03-19,169.56,173.38,167.66,173.38,210,0
2001-03-21,171.47,171.47,161.23,163.13,629,0
2001-03-22,161.47,161.47,161.47,161.47,734,0
2001-03-23,159.09,161.47,159.09,159.66,419,0
2001-03-26,161.57,161.57,161.57,161.57,105,0
2001-03-27,159.66,161.95,152.43,161.95,314,0
2001-03-28,163.84,176.24,163.84,172.42,524,0
2001-03-29,171.47,173.38,170.52,173.38,629,0
2001-03-30,173.38,175.29,170.52,170.52,210,0
2001-04-02,172.42,172.42,172.42,172.42,105,0
2001-04-03,174.33,174.33,174.33,174.33,105,0
2001-04-05,175.29,181.01,175.29,181.01,314,0
2001-04-06,182.92,184.81,178.15,183.87,314,0
2001-04-10,184.82,187.66,184.82,185.77,419,0
2001-04-11,185.77,185.77,185.77,185.77,105,0
2001-04-12,183.87,183.87,181.01,182.92,105,0
2001-04-17,184.81,186.71,179.1,179.1,314,0
2001-04-19,181.01,188.61,181.01,188.61,419,0
2001-04-20,186.72,186.72,186.72,186.72,105,0
2001-04-23,184.81,188.61,184.81,188.61,105,0
2001-04-24,186.71,186.71,174.43,176.24,419,0
2001-04-25,178.15,178.15,176.72,176.72,105,0
2001-04-26,178.6,188.62,178.6,186.91,314,0
2001-04-27,188.8,192.42,188.8,190.52,419,0
2001-04-30,188.62,188.62,176.24,180.06,734,0
2001-05-01,180.06,180.06,180.06,180.06,105,0
2001-05-02,178.15,178.15,176.24,178.15,210,0
2001-05-03,176.24,176.24,176.24,176.24,210,0
2001-05-04,175.29,190.52,173.38,190.52,1153,0
2001-05-07,188.62,188.62,175.29,175.29,629,0
2001-05-08,175.29,179.1,175.29,176.24,210,0
2001-05-11,178.15,178.15,178.15,178.15,105,0
2001-05-14,180.06,181.97,180.06,181.97,210,0
2001-05-15,180.06,180.06,176.24,178.15,210,0
2001-05-16,180.06,181.01,180.06,181.01,210,0
2001-05-17,179.1,181.01,177.19,181.01,524,0
2001-05-18,181.01,181.01,181.01,181.01,105,0
2001-05-21,182.92,184.82,181.11,184.82,105,0
2001-05-22,184.83,184.83,184.83,184.83,105,0
2001-05-23,186.71,188.61,184.82,185.77,210,0
2001-05-24,183.87,183.87,168.61,178.15,839,0
2001-05-25,179.1,179.1,174.33,174.33,210,0
2001-05-29,176.24,180.06,176.24,176.24,210,0
2001-05-30,178.15,178.15,176.24,176.24,105,0
2001-05-31,178.15,185.77,178.15,183.87,419,0
2001-06-01,183.88,190.52,181.96,188.61,943,0
2001-06-04,186.72,186.72,184.82,186.72,314,0
2001-06-05,188.61,190.52,186.71,190.52,419,0
2001-06-06,188.62,188.62,186.72,186.72,419,0
2001-06-11,179.1,182.92,179.1,182.92,419,0
2001-06-12,177.19,181.01,177.19,181.01,524,0
2001-06-13,181.01,182.92,181.01,182.92,839,0
2001-06-15,183.16,183.16,183.16,183.16,314,0
2001-06-18,181.25,181.25,181.25,181.25,105,0
2001-06-19,188.86,188.86,182.68,185.54,1047,0
2001-06-20,184.11,189.82,184.11,189.82,314,0
2001-06-21,191.72,191.72,191.72,191.72,105,0
2001-06-22,192.67,196.5,192.67,195.54,523,0
2001-06-26,193.63,193.63,193.63,193.63,105,0
2001-06-27,191.71,192.67,191.71,192.67,209,0
2001-06-28,190.77,192.67,190.77,192.67,105,0
2001-06-29,198.41,198.41,195.54,198.31,837,0
2001-07-02,200.21,204.13,200.21,202.22,419,0
2001-07-03,202,202,200.41,200.41,105,0
2001-07-05,206.04,206.04,202.22,202.22,209,0
2001-07-06,200.41,206.05,200.41,206.05,209,0
2001-07-09,207.96,219.38,207.96,219.38,1047,0
2001-07-10,219.38,219.38,219.38,219.38,209,0
2001-07-11,221.29,227.02,219.38,221.29,314,0
2001-07-12,223.2,247.83,223.2,243.22,628,0
2001-07-13,241.33,242.29,225.11,242.29,419,0
2001-07-16,240.39,240.39,233.51,233.51,209,0
2001-07-17,235.38,262.32,235.38,254.69,1151,0
2001-07-18,252.78,257.55,242.29,248,628,0
2001-07-19,249.91,259.46,244.18,249.91,523,0
2001-07-20,240.39,242.29,240.39,242.29,209,0
2001-07-23,240.38,240.38,238.95,238.95,209,0
2001-07-24,237.52,237.52,236.58,236.58,314,0
2001-07-25,238.48,250.35,238.48,238.48,314,0
2001-07-26,240.39,240.39,240.39,240.39,105,0
2001-07-27,242.29,242.29,242.29,242.29,105,0
2001-07-30,244.18,248,244.18,248,105,0
2001-07-31,246.09,248,246.09,246.09,419,0
2001-08-01,246.09,246.09,244.18,244.18,209,0
2001-08-02,242.29,242.29,242.29,242.29,105,0
2001-08-03,244.18,252.78,244.18,252.78,314,0
2001-08-06,250.87,250.87,249.05,249.05,105,0
2001-08-07,250.86,255.64,248.95,255.64,209,0
2001-08-08,257.55,257.55,248,248,209,0
2001-08-09,249.91,249.91,249.91,249.91,105,0
2001-08-10,251.82,263.27,251.82,263.27,314,0
2001-08-13,261.84,267.09,260.41,267.09,314,0
2001-08-14,267.1,267.1,262.32,262.32,209,0
2001-08-15,260.42,264.23,258.99,264.23,523,0
2001-08-16,262.31,267.09,258.5,265.19,314,0
2001-08-17,263.28,263.28,259.46,259.46,105,0
2001-08-21,259.46,259.46,259.46,259.46,105,0
2001-08-24,261.37,261.37,261.37,261.37,105,0
2001-08-27,263.27,263.27,263.27,263.27,105,0
2001-08-30,261.37,263.28,257.79,262.32,1784,0
2001-08-31,260.42,260.42,260.42,260.42,105,0
2001-09-05,260.42,262.32,260.42,262.32,209,0
2001-09-07,260.42,260.42,238.48,238.48,1151,0
2001-09-10,236.58,236.58,226.07,229.89,209,0
2001-09-17,227.02,227.02,225.11,225.11,105,0
2001-09-18,215.57,221.29,215.57,221.29,419,0
2001-09-19,219.38,219.38,214.61,216.52,105,0
2001-09-20,213.67,213.67,191.72,193.63,523,0
2001-09-21,196.49,196.49,186.95,187.9,209,0
2001-09-24,188.38,190.77,188.38,190.77,105,0
2001-09-25,186.01,189.82,186.01,189.82,105,0
2001-09-26,191.72,195.54,191.72,195.54,105,0
2001-09-27,197.45,207.96,197.45,206.05,419,0
2001-09-28,206.04,206.04,196.49,200.31,628,0
2001-10-01,198.4,198.4,188.86,188.86,314,0
2001-10-02,185.06,185.06,181.25,181.25,523,0
2001-10-03,183.16,188.86,183.16,186.96,209,0
2001-10-04,186.01,199.36,186.01,199.36,628,0
2001-10-05,197.45,197.45,192.67,192.67,209,0
2001-10-08,190.77,193.63,186.01,193.63,314,0
2001-10-09,195.54,195.54,190.77,195.44,419,0
2001-10-10,195.54,195.54,183.16,188.86,419,0
2001-10-11,188.86,200.22,188.86,194.58,523,0
2001-10-12,196.49,196.49,196.49,196.49,105,0
2001-10-15,198.4,200.31,198.4,200.31,105,0
2001-10-16,198.88,198.88,195.06,195.06,209,0
2001-10-17,193.15,193.15,189.34,189.34,105,0
2001-10-18,191.25,194.58,191.25,194.58,105,0
2001-10-19,192.67,198.4,192.67,198.4,209,0
2001-10-22,196.49,199.36,196.49,199.36,105,0
2001-10-23,200.22,200.22,198.4,199.36,105,0
2001-10-24,197.45,199.36,190.77,196.49,419,0
2001-10-25,194.58,196.49,194.58,196.49,105,0
2001-10-29,194.58,196.49,194.58,196.49,105,0
2001-10-31,198.41,213.67,198.41,213.67,314,0
2001-11-01,215.56,217.37,211.77,217.37,105,0
2001-11-02,215.47,216.52,214.61,214.61,209,0
2001-11-05,212.71,220.24,210.83,220.24,523,0
2001-11-06,218.43,226.07,218.43,226.07,209,0
2001-11-07,227.98,235.63,227.98,235.62,105,0
2001-11-08,237.52,237.52,224.16,224.16,314,0
2001-11-09,222.25,222.25,222.25,222.25,105,0
2001-11-12,220.33,220.33,218.42,218.42,105,0
2001-11-13,216.53,216.53,211.78,215.57,314,0
2001-11-14,217.47,217.47,217.47,217.47,105,0
2001-11-15,219.38,221.29,219.38,219.38,105,0
2001-11-16,217.47,217.47,215.57,215.57,105,0
2001-11-19,213.67,219.38,213.67,219.38,105,0
2001-11-20,224.15,224.15,214.61,214.61,209,0
2001-11-21,216.53,224.16,214.62,224.16,314,0
2001-11-23,226.07,226.07,226.07,226.07,105,0
2001-11-26,224.17,233.71,224.17,233.71,209,0
2001-11-27,230.84,234.66,230.84,234.66,105,0
2001-11-28,236.58,251.82,236.58,251.82,1679,0
2001-11-29,253.73,257.55,253.73,257.55,209,0
2001-11-30,259.46,263.75,259.46,260.42,209,0
2001-12-03,258.51,262.32,255.64,262.32,209,0
2001-12-04,260.42,260.42,256.59,257.55,523,0
2001-12-05,255.64,256.6,250.87,256.6,314,0
2001-12-06,254.69,264.23,254.69,264.23,314,0
2001-12-07,266.14,272.8,266.14,270.9,209,0
2001-12-10,276.62,276.62,271.84,273.75,209,0
2001-12-11,275.66,279.48,271.84,279.48,419,0
2001-12-12,277.57,281.3,276.62,281.3,209,0
2001-12-13,281.3,281.3,279.58,281.2,209,0
2001-12-14,279.48,281.3,276.62,281.3,209,0
2001-12-17,280.44,286.17,280.44,286.17,314,0
2001-12-18,284.26,285.22,279.49,285.22,105,0
2001-12-19,285.45,285.45,281.63,281.63,209,0
2001-12-20,279.81,279.81,273.98,273.98,105,0
2001-12-21,286.41,286.41,284.5,286.41,732,0
2001-12-26,281.63,285.45,281.63,285.45,105,0
2001-12-27,290.23,305.5,290.23,295,523,0
2001-12-28,295.95,310.27,295.95,310.27,628,0
2001-12-31,308.36,308.36,292.14,292.14,314,0
2002-01-02,291.27,315.04,291.18,315.04,732,0
2002-01-03,316.96,316.96,306.45,316,1046,0
2002-01-04,314.09,319.82,310.28,312.18,209,0
2002-01-07,310.27,315.04,303.58,303.58,732,0
2002-01-08,305.49,310.27,305.49,310.27,314,0
2002-01-09,310.27,317.91,310.27,317.91,314,0
2002-01-10,316,316,316,316,105,0
2002-01-11,316,317.91,314.18,314.18,105,0
2002-01-14,316,316,316,316,209,0
2002-01-15,316,316,316,316,105,0
2002-01-16,317.91,318.86,315.04,315.04,314,0
2002-01-17,313.13,313.13,311.23,313.13,209,0
2002-01-18,311.23,313.13,305.49,305.59,209,0
2002-01-22,303.58,303.58,291.18,291.18,209,0
2002-01-23,289.27,295.95,286.41,295.95,418,0
2002-01-24,290.22,295.95,288.31,295.95,209,0
2002-01-25,294.04,294.04,291.18,291.18,105,0
2002-01-28,289.27,289.27,271.12,286.41,418,0
2002-01-29,286.41,291.18,286.41,287.36,209,0
2002-01-30,285.45,295.95,285.45,295.95,732,0
2002-01-31,295.96,295.96,294.14,294.14,105,0
2002-02-01,292.23,292.23,289.36,289.36,209,0
2002-02-04,294.04,294.04,286.41,286.41,209,0
2002-02-05,286.41,286.41,286.41,286.41,209,0
2002-02-06,284.49,284.49,280.67,280.67,105,0
2002-02-07,278.77,278.77,255.86,255.86,418,0
2002-02-08,264.45,267.32,255.85,261.59,418,0
2002-02-11,261.59,261.59,259.68,259.68,105,0
2002-02-13,257.77,257.77,257.77,257.77,105,0
2002-02-14,259.68,259.68,257.77,257.77,209,0
2002-02-15,255.86,255.86,255.86,255.86,105,0
2002-02-19,248.21,252.03,248.21,252.03,105,0
2002-02-20,250.59,251.79,250.59,251.79,105,0
2002-02-21,250.6,267.32,250.6,267.32,628,0
2002-02-22,272.07,272.07,264.45,265.41,1150,0
2002-02-25,263.5,263.5,261.59,262.54,105,0
2002-02-27,264.45,270.16,264.45,268.26,105,0
2002-02-28,269.21,269.21,267.32,267.32,209,0
2002-03-01,265.4,278.76,265.4,278.76,314,0
2002-03-04,278.76,278.76,278.76,278.76,1256,0
2002-03-05,278.76,286.41,278.76,286.41,209,0
2002-03-06,284.5,293.09,284.5,291.18,418,0
2002-03-07,293.09,299.05,293.09,299.05,314,0
2002-03-08,300.72,300.72,287.36,287.36,732,0
2002-03-11,289.27,293.94,278.76,293.09,628,0
2002-03-13,291.18,291.18,289.27,289.27,105,0
2002-03-15,284.74,290.47,284.74,290.47,314,0
2002-03-18,282.82,282.82,282.82,282.82,209,0
2002-03-19,284.73,284.73,284.73,284.73,105,0
2002-03-20,282.82,286.65,282.82,286.65,105,0
2002-03-21,282.82,290.47,282.82,290.47,314,0
2002-03-22,292.38,294.28,292.38,294.28,314,0
2002-03-25,292.38,292.38,280.91,280.91,523,0
2002-03-26,281.86,284.73,278.99,284.73,105,0
2002-03-27,286.65,286.65,286.65,286.65,105,0
2002-03-28,288.55,290.47,286.65,286.65,209,0
2002-04-02,289.51,291.42,286.65,286.65,209,0
2002-04-03,284.73,284.73,284.73,284.73,105,0
2002-04-04,282.82,282.82,272.29,276.12,314,0
2002-04-08,274.2,274.2,272.29,272.29,105,0
2002-04-09,270.39,272.29,268.49,270.4,209,0
2002-04-10,272.3,272.3,265.63,272.2,418,0
2002-04-11,272.29,272.29,272.29,272.29,105,0
2002-04-12,272.3,277.08,267.54,277.08,314,0
2002-04-15,278.99,278.99,274.21,274.21,209,0
2002-04-16,276.12,283.78,276.12,283.78,105,0
2002-04-17,281.86,284.73,281.86,284.73,105,0
2002-04-18,286.65,288.55,286.65,286.66,105,0
2002-04-19,288.55,288.55,288.55,288.55,105,0
2002-04-22,286.65,286.65,276.12,276.12,732,0
2002-04-23,278.04,278.04,278.04,278.04,105,0
2002-04-24,279.95,279.95,279.95,279.95,105,0
2002-04-25,281.86,286.17,257.98,269.43,627,0
2002-04-26,267.54,267.54,257.98,259.89,314,0
2002-04-29,259.89,269.43,259.89,263.71,209,0
2002-04-30,265.62,265.62,263.71,263.71,105,0
2002-05-02,265.63,265.63,264.67,264.67,314,0
2002-05-03,264.67,269.43,264.57,264.57,627,0
2002-05-06,264.67,264.67,264.67,264.67,105,0
2002-05-07,264.67,264.67,264.67,264.67,209,0
2002-05-08,262.76,264.67,262.76,264.67,209,0
2002-05-09,264.67,264.67,261.8,261.8,209,0
2002-05-10,261.8,261.8,257.98,257.98,209,0
2002-05-13,257.02,257.02,246.5,252.24,418,0
2002-05-14,250.33,250.33,250.33,250.33,105,0
2002-05-16,248.41,248.41,238.88,243.63,732,0
2002-05-17,243.62,243.63,235.05,238.87,1467,0
2002-05-20,240.78,242.68,233.14,233.38,209,0
2002-05-21,238.87,242.68,236.96,242.68,314,0
2002-05-22,244.59,250.33,244.59,250.33,105,0
2002-05-23,248.41,248.41,248.41,248.41,105,0
2002-05-24,250.33,250.33,246.5,246.5,105,0
2002-05-28,244.59,250.33,242.68,250.33,105,0
2002-05-29,252.24,257.98,252.24,257.98,209,0
2002-05-30,262.76,262.76,255.11,255.11,523,0
2002-05-31,253.2,253.2,243.63,245.54,209,0
2002-06-03,245.54,245.54,236.96,240.78,314,0
2002-06-04,242.68,261.8,242.68,260.66,836,0
2002-06-05,258.74,262.66,238.87,241.73,1467,0
2002-06-06,243.62,245.54,239.83,241.73,314,0
2002-06-07,243.63,247.46,243.63,247.46,105,0
2002-06-10,245.54,245.54,245.54,245.54,105,0
2002-06-11,245.54,245.54,231.23,231.23,314,0
2002-06-12,233.14,233.14,210.21,217.83,1045,0
2002-06-13,219.74,219.74,196.82,198.73,2512,0
2002-06-14,193.69,201.61,193.69,201.61,417,0
2002-06-17,203.3,211.46,203.3,211.46,521,0
2002-06-18,211.89,211.93,210.07,210.07,312,0
2002-06-19,211.92,211.92,199.45,199.45,417,0
2002-06-20,197.53,199.46,197.53,199.45,312,0
2002-06-21,198.49,202.33,198.49,202.33,208,0
2002-06-24,208.1,212.78,206.18,210.5,625,0
2002-06-25,210.98,214.79,210.98,214.79,208,0
2002-06-26,212.88,212.88,210.98,211,208,0
2002-06-27,212.78,215.75,209.06,215.75,521,0
2002-06-28,227.26,238.25,221.5,238.25,3128,0
2002-07-01,240.17,245.91,237.82,237.82,312,0
2002-07-02,235.91,239.74,235.91,235.91,208,0
2002-07-03,235.91,235.91,232.07,233.99,104,0
2002-07-05,235.91,241.66,235.91,241.66,104,0
2002-07-08,239.74,251.23,233.98,248.35,1145,0
2002-07-09,246.43,249.31,246.43,249.31,312,0
2002-07-10,249.31,249.31,245.47,245.47,312,0
2002-07-11,245.48,280.01,245.48,264.68,1462,0
2002-07-12,266.59,274.24,266.59,270.41,521,0
2002-07-15,268.5,283.84,266.59,272.32,417,0
2002-07-16,274.24,278.08,270.41,276.16,208,0
2002-07-17,276.19,276.19,272.32,273.28,312,0
2002-07-18,275.2,280.96,270.41,270.41,208,0
2002-07-19,270.41,280,268.5,279.14,625,0
2002-07-22,277.22,288.64,277.22,288.64,521,0
2002-07-23,281.92,281.92,249.31,249.31,937,0
2002-07-24,249.12,268.5,249.12,265.44,833,0
2002-07-25,263.7,263.7,251.23,253.15,833,0
2002-07-26,253.15,280.96,253.15,280.96,521,0
2002-07-29,275.21,286.72,270.41,286.72,729,0
2002-07-30,284.8,284.8,268.5,281.92,521,0
2002-07-31,281.92,283.84,268.5,279.04,833,0
2002-08-01,279.04,280.86,279.04,279.04,312,0
2002-08-02,278.08,278.08,276.16,276.16,208,0
2002-08-05,274.24,274.24,241.65,243.55,521,0
2002-08-06,244.16,251.23,244.16,251.23,312,0
2002-08-07,251.31,251.31,247.39,251.23,104,0
2002-08-08,251.23,255.07,251.23,255.07,104,0
2002-08-09,253.15,253.15,249.31,249.31,208,0
2002-08-12,249.33,257,249.33,257,208,0
2002-08-14,255.08,258.92,255.08,258.92,104,0
2002-08-15,260.84,260.84,259.88,259.88,104,0
2002-08-16,261.79,263.71,261.79,263.71,104,0
2002-08-19,265.63,265.63,263.71,263.71,1145,0
2002-08-20,263.23,263.23,258.92,258.92,104,0
2002-08-21,257,260.84,257,260.84,104,0
2002-08-22,260.84,266.59,258.92,266.59,937,0
2002-08-23,264.67,264.67,258.92,258.92,208,0
2002-08-26,258.71,259.88,258.71,259.88,104,0
2002-08-27,257.95,257.95,249.31,249.31,312,0
2002-08-28,247.39,251.23,247.39,249.31,104,0
2002-08-29,249.31,249.31,249.31,249.31,104,0
2002-08-30,247.39,273.28,247.39,266.01,1145,0
2002-09-03,264.67,264.67,258.15,258.15,729,0
2002-09-04,257.1,257.96,255.56,257.96,417,0
2002-09-05,256.03,256.03,256.03,256.03,104,0
2002-09-06,257,257,257,257,104,0
2002-09-10,257,257,257,257,3440,0
2002-09-11,255.17,255.17,255.17,255.17,104,0
2002-09-13,255.07,255.17,253.25,253.25,104,0
2002-09-16,251.23,251.23,249.31,249.31,2503,0
2002-09-17,251.23,252.67,251.23,252.67,104,0
2002-09-18,250.74,250.74,243.28,243.28,1977,0
2002-09-19,241.38,241.38,241.38,241.38,104,0
2002-09-20,241.38,241.38,225.99,225.99,1038,0
2002-09-23,227.91,227.91,224.06,224.06,1142,0
2002-09-24,219.24,219.76,218.04,218.04,831,0
2002-09-25,219.25,219.25,219.25,219.25,208,0
2002-09-26,221.17,221.17,211.58,211.58,311,0
2002-09-27,211.58,212.52,211.58,212.52,727,0
2002-09-30,214.45,214.45,206.77,206.77,415,0
2002-10-01,208.69,218.28,208.69,218.28,311,0
2002-10-02,218.28,218.28,214.45,214.45,104,0
2002-10-03,216.37,216.37,216.37,216.37,415,0
2002-10-04,214.45,215.4,213.48,215.4,312,0
2002-10-07,214.45,217.32,201.95,201.95,3430,0
2002-10-08,201.95,203.88,187.51,201.95,4264,0
2002-10-09,203.87,203.87,197.13,197.13,1665,0
2002-10-10,199.06,201.85,196.17,201.71,3015,0
2002-10-11,200.99,201.86,200.99,201.81,311,0
2002-10-14,199.88,206.77,192.56,206.77,1038,0
2002-10-15,206.76,206.76,201.95,205.8,831,0
2002-10-16,205.8,205.8,198.09,200.02,1352,0
2002-10-17,200.03,200.99,200.03,200.99,934,0
2002-10-18,200.99,200.99,200.46,200.46,311,0
2002-10-21,201.95,203.87,201.95,202.91,312,0
2002-10-22,201.95,201.95,201.47,201.47,415,0
2002-10-23,201.47,201.47,199.06,200.99,415,0
2002-10-24,199.06,200.99,194.24,199.06,415,0
2002-10-25,197.13,199.06,197.13,199.06,1142,0
2002-10-28,199.06,199.06,192.32,193.28,3223,0
2002-10-29,195.21,198.58,195.21,198.58,104,0
2002-10-30,200.51,202.91,200.51,201.95,311,0
2002-10-31,203.87,206.52,203.87,206.52,727,0
2002-11-01,204.6,206.52,201.71,206.52,312,0
2002-11-04,206.52,206.52,206.52,206.52,104,0
2002-11-05,199.06,206.67,199.06,206.67,934,0
2002-11-06,206.67,206.72,200.12,206.67,415,0
2002-11-07,206.72,206.72,206.72,206.72,104,0
2002-11-08,206.53,206.53,204.84,204.84,104,0
2002-11-11,204.36,204.36,204.36,204.36,104,0
2002-11-13,204.36,205.81,203.88,203.88,208,0
2002-11-14,203.87,205.8,203.87,205.8,208,0
2002-11-15,207.73,207.73,205.81,206.72,311,0
2002-11-18,206.71,206.71,203.87,205.8,623,0
2002-11-19,207.73,213.49,207.73,213.49,311,0
2002-11-20,213.49,217.32,213.49,216.37,415,0
2002-11-21,214.45,214.45,212.52,212.52,312,0
2002-11-22,212.51,212.51,209.65,209.65,623,0
2002-11-25,211.58,215.4,211.58,215.4,104,0
2002-11-26,217.32,229.84,217.32,228.88,727,0
2002-11-27,230.81,230.81,226,226,519,0
2002-11-29,224.54,224.54,220.69,220.69,208,0
2002-12-02,221.17,221.17,211.58,217.32,415,0
2002-12-03,215.41,215.41,213.49,213.49,104,0
2002-12-04,213.48,226.95,213.48,225.02,831,0
2002-12-05,225.03,225.99,223.58,225.99,519,0
2002-12-06,222.14,222.14,220.21,220.23,208,0
2002-12-09,222.14,222.14,220.21,220.21,104,0
2002-12-10,219.73,238.5,219.73,232.73,831,0
2002-12-11,230.8,230.8,230.8,230.8,104,0
2002-12-12,228.88,228.88,225.99,225.99,104,0
2002-12-13,224.07,224.07,219.25,219.25,208,0
2002-12-16,221.18,228.88,221.18,228.88,104,0
2002-12-17,230.8,232.73,230.8,232.73,104,0
2002-12-18,232.73,238.5,232.73,238.5,311,0
2002-12-19,240.43,240.43,234.43,237.29,725,0
2002-12-20,239.22,249.82,239.22,244.02,621,0
2002-12-23,242.11,244.99,242.11,243.06,207,0
2002-12-24,244.99,244.99,243.06,243.06,104,0
2002-12-26,243.06,243.06,243.06,243.06,104,0
2002-12-27,242.11,243.06,239.22,239.22,104,0
2002-12-30,237.29,237.29,237.29,237.29,104,0
2002-12-31,235.37,238.26,231.51,233.44,518,0
2003-01-02,233.44,233.44,233.44,233.44,104,0
2003-01-03,233.44,237.29,232.47,235.37,104,0
2003-01-06,235.37,235.37,234.89,234.89,207,0
2003-01-07,232.96,232.96,225.71,228.61,311,0
2003-01-08,226.67,239.22,224.74,229.57,621,0
2003-01-09,231.5,253.68,231.5,241.19,621,0
2003-01-10,241.14,241.14,228.61,232.47,414,0
2003-01-13,230.54,230.54,222.83,223.75,414,0
2003-01-14,224.74,226.67,224.74,226.67,104,0
2003-01-15,225.71,227.64,221.89,227.64,104,0
2003-01-17,222.81,222.81,212.2,222.81,621,0
2003-01-21,224.74,231.5,224.74,229.57,207,0
2003-01-22,227.64,227.64,222.81,226.67,207,0
2003-01-23,224.74,224.74,222.88,222.88,414,0
2003-01-24,221.85,222.81,220.88,220.88,311,0
2003-01-27,217.03,220.88,217.03,218.95,104,0
2003-01-28,220.88,220.88,220.88,220.88,104,0
2003-01-29,217.98,217.98,216.06,216.06,104,0
2003-01-30,217.98,217.98,214.14,214.14,104,0
2003-01-31,209.32,218.94,209.32,213.96,621,0
2003-02-03,213.97,213.97,212.17,212.21,621,0
2003-02-04,210.29,212.21,210.29,210.29,207,0
2003-02-05,208.36,208.36,202.56,202.56,207,0
2003-02-06,204.49,204.49,202.56,202.56,104,0
2003-02-07,202.57,202.57,199.67,199.67,104,0
2003-02-10,199.67,199.68,199.67,199.68,311,0
2003-02-11,199.67,202.56,199.67,200.58,414,0
2003-02-12,198.7,198.7,188.08,192.9,932,0
2003-02-13,197.73,197.73,195.8,197.73,207,0
2003-02-14,197.73,197.73,195.8,195.8,311,0
2003-02-18,197.73,197.73,193.96,195.8,207,0
2003-02-19,197.73,199.67,193.87,196.72,518,0
2003-02-20,197.74,199.67,197.74,199.67,207,0
2003-02-21,199.66,207.39,199.66,207.39,311,0
2003-02-24,209.33,217.03,209.33,216.06,207,0
2003-02-25,214.14,216.06,214.14,216.06,104,0
2003-02-27,216.06,218.95,216.06,217.98,207,0
2003-02-28,219.92,221.85,219.92,221.8,207,0
2003-03-03,222.81,222.81,222.81,222.81,104,0
2003-03-04,224.74,230.54,224.74,230.54,104,0
2003-03-05,228.6,228.6,212.21,219.91,828,0
2003-03-06,217.02,217.02,213.17,215.09,414,0
2003-03-07,213.17,213.17,212.21,212.21,207,0
2003-03-10,210.29,210.29,200.63,203.53,311,0
2003-03-11,202.57,202.57,200.64,202.52,414,0
2003-03-12,202.52,202.57,199.67,199.67,725,0
2003-03-13,199.67,213.17,199.67,213.17,518,0
2003-03-14,211.25,211.25,202.61,207.39,518,0
2003-03-17,205.46,209.32,205.46,207.39,104,0
2003-03-18,205.46,207.39,202.66,207.39,414,0
2003-03-19,211.03,214.88,211.03,212.95,309,0
2003-03-20,212.95,218.75,212.95,216.82,103,0
2003-03-21,217.78,217.78,210.06,215.85,309,0
2003-03-24,213.92,213.92,209.09,209.09,103,0
2003-03-25,211.03,217.78,211.03,214.88,516,0
2003-03-26,212.95,212.95,197.94,197.94,619,0
2003-03-27,199.4,203.28,194.07,197.46,825,0
2003-03-28,196.49,201.34,196.49,199.4,516,0
2003-03-31,197.46,197.46,193.58,195.52,516,0
2003-04-01,193.58,195.52,188.74,194.55,928,0
2003-04-02,196.49,199.4,191.64,193.58,1448,0
2003-04-03,195.52,195.52,193.58,193.58,516,0
2003-04-04,195.52,196.49,195.52,196.49,103,0
2003-04-07,198.43,200.37,195.52,195.52,206,0
2003-04-09,197.46,197.46,197.46,197.46,103,0
2003-04-10,195.52,202.31,195.52,196.49,516,0
2003-04-11,198.42,199.88,196.49,199.83,722,0
2003-04-14,198.43,203.28,193.68,199.4,722,0
2003-04-16,198.43,198.43,195.52,195.52,722,0
2003-04-17,197.46,199.4,195.57,199.4,103,0
2003-04-21,199.4,199.4,199.4,199.4,103,0
2003-04-22,199.39,199.39,197.45,199.15,103,0
2003-04-23,197.22,198.43,195.52,198.43,413,0
2003-04-24,198.42,203.27,198.42,203.27,413,0
2003-04-25,205.21,205.21,202.3,202.3,103,0
2003-04-28,200.37,200.37,200.37,200.37,309,0
2003-04-29,198.43,200.37,198.43,200.37,103,0
2003-04-30,204.25,204.25,201.34,201.34,206,0
2003-05-01,199.39,207.15,194.54,202.3,1238,0
2003-05-02,200.37,200.37,197.46,197.46,206,0
2003-05-05,199.4,201.34,199.4,201.34,206,0
2003-05-06,199.4,199.4,197.46,197.46,206,0
2003-05-07,194.55,197.7,194.31,197.7,722,0
2003-05-08,194.55,201.34,192.62,201.34,1343,0
2003-05-09,199.39,203.27,199.39,202.3,206,0
2003-05-12,202.3,211.98,202.3,203.27,309,0
2003-05-13,201.34,201.34,195.57,197.46,413,0
2003-05-14,199.4,199.4,198.43,198.43,103,0
2003-05-15,200.37,202.3,194.55,200.85,1238,0
2003-05-16,198.91,198.91,194.55,197.46,825,0
2003-05-19,197.46,197.46,197.46,197.46,103,0
2003-05-20,199.35,201.34,199.35,201.34,309,0
2003-05-21,203.27,203.27,203.27,203.27,103,0
2003-05-22,203.27,205.21,203.27,203.27,206,0
2003-05-23,205.21,205.21,205.21,205.21,103,0
2003-05-27,203.27,207.15,198.42,204.24,309,0
2003-05-28,206.18,209.09,199.39,203.27,619,0
2003-05-29,203.27,203.27,200.36,203.27,309,0
2003-05-30,205.21,212.95,205.21,212.95,516,0
2003-06-02,208.12,208.12,205.21,205.21,206,0
2003-06-03,207.05,207.05,205.21,205.21,103,0
2003-06-04,207.15,208.17,207.15,207.88,722,0
2003-06-05,205.94,205.94,203.27,205.21,413,0
2003-06-06,207.15,209.09,203.27,205.16,309,0
2003-06-09,207.1,207.1,205.21,205.21,309,0
2003-06-10,207.15,207.15,205.21,207.15,103,0
2003-06-11,208.12,209.09,207.15,209.09,309,0
2003-06-12,207.15,210.93,207.15,210.74,413,0
2003-06-13,211.03,212.85,211.03,212.46,1448,0
2003-06-16,214.4,218.26,214.4,217.53,1343,0
2003-06-17,217.53,218.5,217.53,217.77,1448,0
2003-06-18,216.57,216.57,212.69,212.69,1028,0
2003-06-19,214.62,214.62,210.76,210.76,206,0
2003-06-20,210.77,210.77,201.04,201.04,514,0
2003-06-23,201.28,201.28,199.14,199.14,720,0
2003-06-24,201.04,205.41,201.04,202.01,823,0
2003-06-25,203.95,207.74,202,203.95,514,0
2003-06-26,205.9,208.96,204.93,204.93,720,0
2003-06-27,204.93,204.93,201.04,203.47,411,0
2003-06-30,201.53,203.47,201.04,201.04,1131,0
2003-07-01,199.09,203.86,198.36,203.86,514,0
2003-07-02,201.91,202.98,199.09,200.55,617,0
2003-07-03,202.5,202.5,200.55,200.55,103,0
2003-07-07,199.09,201.04,197.14,199.09,1234,0
2003-07-08,201.03,203.9,200.06,202.55,1131,0
2003-07-09,203.91,207.8,200.65,205.9,1855,0
2003-07-10,206.88,209.8,205.13,207.85,514,0
2003-07-11,205.9,207.85,205.13,207.85,514,0
2003-07-14,205.9,209.79,202.01,209.79,411,0
2003-07-15,207.89,209.79,207.89,209.79,103,0
2003-07-16,212.69,218.51,207.85,207.85,1131,0
2003-07-18,209.79,209.79,206.87,208.82,206,0
2003-07-21,206.87,211.74,203.95,209.79,514,0
2003-07-22,211.74,211.74,210.77,211.74,206,0
2003-07-23,213.64,216.57,213.64,216.57,514,0
2003-07-24,218.5,225.31,218.5,225.31,823,0
2003-07-25,227.26,236.98,227.26,235.04,720,0
2003-07-28,235.04,236.98,234.07,235.04,1131,0
2003-07-29,235.04,235.04,235.04,235.04,103,0
2003-07-30,236.98,254.46,236.98,253.97,925,0
2003-07-31,253.96,260.29,253.96,258.34,925,0
2003-08-01,256.4,256.4,242.79,242.79,1234,0
2003-08-04,240.85,240.85,231.14,233.09,411,0
2003-08-05,235.04,238.92,235.04,237.95,206,0
2003-08-06,239.9,252.51,221.42,223.37,1649,0
2003-08-07,221.42,221.42,217.22,217.23,308,0
2003-08-08,216.57,220.45,216.57,219.48,103,0
2003-08-11,217.53,217.53,206.87,212.69,308,0
2003-08-12,214.62,214.62,214.62,214.62,103,0
2003-08-14,212.69,212.69,212.68,212.68,103,0
2003-08-15,212.68,212.68,212.68,212.68,103,0
2003-08-18,210.86,210.86,210.86,210.86,103,0
2003-08-19,210.28,217.53,210.28,217.53,206,0
2003-08-20,218.51,218.51,216.57,216.57,103,0
2003-08-22,213.66,213.66,202.01,208.77,1028,0
2003-08-25,210.76,210.76,206.87,206.87,103,0
2003-08-26,216.57,218.5,206.87,206.87,617,0
2003-08-27,202.98,212.69,202.98,210.76,514,0
2003-08-28,212.69,218.46,212.69,218.46,308,0
2003-08-29,223.37,225.32,223.37,224.83,206,0
2003-09-02,225.27,225.27,205.9,218.41,617,0
2003-09-03,219.43,219.43,219.43,219.43,103,0
2003-09-04,219.47,225.31,219.47,223.46,411,0
2003-09-05,220.45,232.07,220.45,232.07,1957,0
2003-09-08,230.18,230.18,223.37,230.18,411,0
2003-09-10,232.12,234.06,232.12,233.09,206,0
2003-09-11,235.03,236.97,235.03,236.97,411,0
2003-09-12,235.04,237.8,234.89,235.04,206,0
2003-09-15,235.04,235.04,233.09,234.31,103,0
2003-09-16,236.26,237.95,235.04,235.04,206,0
2003-09-17,236.75,236.75,234.8,234.8,102,0
2003-09-18,236.74,237.71,236.26,237.71,205,0
2003-09-19,235.77,241.61,235.77,241.12,717,0
2003-09-22,239.18,241.59,239.18,241.12,102,0
2003-09-23,241.6,241.6,235.77,237.71,307,0
2003-09-24,239.67,241.61,236.75,236.76,205,0
2003-09-25,234.79,234.79,219.18,219.18,410,0
2003-09-26,214.33,220.16,214.33,220.16,410,0
2003-09-29,218.21,220.16,216.27,220.16,205,0
2003-09-30,218.21,218.21,209.57,209.57,410,0
2003-10-01,210.54,219.18,210.54,215.29,1541,0
2003-10-03,217.24,223.58,217.24,223.58,307,0
2003-10-06,221.62,221.62,221.62,221.62,102,0
2003-10-07,223.57,223.57,221.62,221.62,102,0
2003-10-08,219.67,219.68,217.72,217.72,205,0
2003-10-09,217.23,217.29,217.23,217.29,102,0
2003-10-10,215.35,218.7,215.35,218.7,205,0
2003-10-13,220.16,220.65,220.16,220.65,205,0
2003-10-14,222.6,224.55,220.65,222.6,102,0
2003-10-15,224.31,224.31,216.95,216.95,205,0
2003-10-16,218.9,219.43,215.54,215.54,102,0
2003-10-17,216.88,221.14,216.88,218.21,615,0
2003-10-20,216.32,216.32,216.28,216.28,102,0
2003-10-21,218.21,224.06,218.21,224.06,205,0
2003-10-22,219.18,221.13,219.18,219.18,615,0
2003-10-24,221.14,229.92,221.14,227.97,307,0
2003-10-27,226.02,226.02,217.24,225.04,307,0
2003-10-28,226.99,237.71,226.01,237.71,1127,0
2003-10-29,235.77,241.6,233.81,241.6,307,0
2003-10-30,245.48,251.34,243.53,248.41,410,0
2003-10-31,249.39,252.31,248.9,248.9,205,0
2003-11-03,250.85,252.8,250.85,250.85,102,0
2003-11-04,248.9,248.9,234.31,236.26,512,0
2003-11-05,234.31,234.31,225.04,233.82,512,0
2003-11-06,238.59,238.59,236.75,236.75,205,0
2003-11-07,234.8,234.8,234.8,234.8,102,0
2003-11-10,232.84,232.84,227.86,228.94,615,0
2003-11-11,230.89,230.89,230.89,230.89,102,0
2003-11-12,228.94,228.94,227.48,227.48,102,0
2003-11-14,227.52,227.52,226.5,226.5,102,0
2003-11-17,224.56,236.75,220.16,234.8,1439,0
2003-11-18,232.85,232.85,229.92,229.92,410,0
2003-11-20,227.97,227.97,227.97,227.97,102,0
2003-11-21,227.94,227.97,227.48,227.48,1746,0
2003-11-24,229.43,232.85,224.65,224.65,512,0
2003-11-25,228.94,228.94,223.09,223.09,2464,0
2003-11-26,221.14,221.14,219.19,221.14,205,0
2003-11-28,225.04,225.04,223.13,224.55,410,0
2003-12-01,226.8,236.75,226.8,231.87,2156,0
2003-12-02,229.92,234.8,229.92,234.8,922,0
2003-12-03,234.8,243.54,230.9,243.54,2054,0
2003-12-04,241.61,243.54,234.89,243.06,1439,0
2003-12-05,242.58,244.03,242.58,243.54,512,0
2003-12-08,235.77,242.58,235.77,242.58,820,0
2003-12-09,244.51,250.36,244.51,248.87,1230,0
2003-12-10,250.37,250.37,244.61,244.61,717,0
2003-12-11,247.44,253.19,243.53,251.34,615,0
2003-12-12,253.24,253.24,249.44,250.85,717,0
2003-12-15,251.3,251.3,247.54,247.54,205,0
2003-12-16,249.39,253.29,247.58,253.29,820,0
2003-12-17,251.34,251.83,249.87,251.83,204,0
2003-12-18,250.11,254.03,247.18,253.05,1331,0
2003-12-19,253.05,253.54,251.09,253.52,613,0
2003-12-22,251.48,251.48,248.15,250.11,204,0
2003-12-23,252.8,253.05,246.2,246.2,613,0
2003-12-24,248.16,253.53,248.16,253.53,1537,0
2003-12-26,256.96,260.88,256.96,257.94,613,0
2003-12-29,255.01,271.61,255.01,271.61,1435,0
2003-12-30,270.63,276.49,270.63,275.56,818,0
2003-12-31,278.35,278.4,273.55,275.51,1226,0
2004-01-02,275.51,275.51,273.57,274.55,307,0
2004-01-05,277.96,277.96,274.55,275.02,511,0
2004-01-06,275.51,277.47,275.27,277.47,409,0
2004-01-07,275.51,277.47,274.53,276.49,511,0
2004-01-08,278.4,278.4,274.55,274.55,1226,0
2004-01-09,274.54,274.54,274.54,274.54,204,0
2004-01-12,274.54,276.49,274.54,276.49,102,0
2004-01-13,277.96,278.43,274.53,278.4,920,0
2004-01-14,277.96,277.97,274.53,275.02,1226,0
2004-01-15,274.55,276.49,274.55,276.49,409,0
2004-01-16,275.52,275.53,275.5,275.5,409,0
2004-01-20,275.52,275.52,273.56,273.56,204,0
2004-01-21,274.53,277.94,274.53,275.98,613,0
2004-01-22,276.49,277.91,276.49,277.91,1537,0
2004-01-23,276.01,277.77,274.05,274.05,511,0
2004-01-26,276,277.74,275.66,275.66,307,0
2004-01-27,275.66,278.44,275.62,278.24,2048,0
2004-01-28,277.28,278.45,277.23,278.45,1639,0
2004-01-29,279.41,297.02,279.41,297.02,1435,0
2004-01-30,293.16,298.97,293.16,297.99,715,0
2004-02-02,296.04,298.97,296.04,298.97,818,0
2004-02-03,299.95,312.65,299.95,309.72,1844,0
2004-02-04,309.72,309.72,309.72,309.72,102,0
2004-02-05,309.23,314.6,308.79,314.6,307,0
2004-02-06,314.62,315.53,313.64,315.53,409,0
2004-02-09,315.53,323.4,315.53,322.47,307,0
2004-02-10,324.38,332.19,324.38,332.19,715,0
2004-02-11,334.15,343.92,334.15,343.92,409,0
2004-02-12,341.96,341.96,330.23,341.95,715,0
2004-02-13,340.98,340.98,333.17,334.24,511,0
2004-02-17,333.26,334.14,333.26,334.14,102,0
2004-02-18,334.2,340.01,334.2,338.1,613,0
2004-02-19,337.07,337.07,334.14,336.09,409,0
2004-02-20,335.85,336.58,335.12,336.58,307,0
2004-02-23,336.58,338.1,336.1,338.05,409,0
2004-02-24,339.52,339.96,339.03,339.03,613,0
2004-02-25,339.03,340.01,337.07,337.07,307,0
2004-02-26,337.06,337.06,333.16,333.16,715,0
2004-02-27,331.21,331.21,321.39,327.89,715,0
2004-03-01,327.89,327.89,327.3,327.3,102,0
2004-03-02,325.35,325.35,310.7,314.6,818,0
2004-03-03,314.61,327.31,314.61,325.36,307,0
2004-03-04,328.28,328.28,320.46,322.42,204,0
2004-03-05,322.42,325.36,322.42,323.4,409,0
2004-03-08,323.5,324.37,318.52,318.52,409,0
2004-03-09,319,319,295.06,296.04,2150,0
2004-03-10,294.08,301.89,293.11,301.89,715,0
2004-03-11,303.85,308.72,303.85,304.83,204,0
2004-03-12,303.85,304.79,299.68,304.79,204,0
2004-03-15,302.87,302.87,298.97,302.87,102,0
2004-03-16,304.8,304.8,300.91,300.91,511,0
2004-03-17,302.87,305.76,302.87,305.76,102,0
2004-03-18,307.72,309.48,306.52,306.52,204,0
2004-03-19,306.53,314.38,306.53,314.38,408,0
2004-03-22,315.36,323.19,313.4,318.3,1020,0
2004-03-23,318.3,321.22,314.4,316.34,1327,0
2004-03-24,314.48,318.31,314.48,314.58,1635,0
2004-03-25,315.07,328.04,315.07,325.16,1223,0
2004-03-26,327.11,328.07,327.11,328.07,204,0
2004-03-29,328.07,328.08,324.18,327.11,918,0
2004-03-30,328.09,333.97,326.18,333.97,510,0
2004-03-31,332,332,328.09,328.09,510,0
2004-04-01,326.13,326.13,318.3,318.3,7148,0
2004-04-02,319.51,324.17,319.51,323.29,1941,0
2004-04-05,323.3,323.78,320.3,321.23,816,0
2004-04-06,323.2,329.06,323.2,329.06,204,0
2004-04-07,329.06,334.95,327.65,334.95,714,0
2004-04-08,336.89,347.67,336.89,343.76,714,0
2004-04-12,345.72,350.62,345.72,350.62,714,0
2004-04-13,351.6,367.27,351.6,358.96,1635,0
2004-04-14,355.51,365.35,355.51,364.32,1223,0
2004-04-15,368.25,369.13,358.45,358.45,816,0
2004-04-16,358.45,363.34,354.53,361.39,714,0
2004-04-19,359.43,360.22,357.47,357.49,714,0
2004-04-20,359.43,363.34,357.51,362.36,1431,0
2004-04-21,364.32,367.26,363.44,365.4,2859,0
2004-04-22,365.41,366.27,354.54,356.5,816,0
2004-04-23,354.53,354.53,352.63,352.63,102,0
2004-04-26,352.58,352.58,340.87,340.87,612,0
2004-04-27,342.76,345.72,342.45,342.45,3777,0
2004-04-28,341.91,341.91,339.99,339.99,102,0
2004-04-29,338.03,338.86,336.9,338.86,102,0
2004-04-30,336.9,336.9,315.85,315.86,918,0
2004-05-03,313.9,324.4,311.94,324.18,1431,0
2004-05-04,325.93,325.93,316.34,325.16,612,0
2004-05-05,326.13,332.74,326.13,332.7,306,0
2004-05-06,330.74,330.74,327.81,327.81,102,0
2004-05-07,320.26,323.18,319.28,323.18,1121,0
2004-05-10,325.3,328.09,313.4,317.35,1431,0
2004-05-11,317.35,317.35,310.47,314.38,408,0
2004-05-12,313.64,320.25,313.64,317.32,1223,0
2004-05-13,317.32,317.32,317.32,317.32,1223,0
2004-05-14,317.33,322.22,317.33,322.22,612,0
2004-05-17,320.25,321.23,316.34,319.27,612,0
2004-05-18,321.24,324.67,319.28,324.67,510,0
2004-05-19,326.13,335.44,326.13,335.44,612,0
2004-05-20,336.42,349.05,336.42,349.05,408,0
2004-05-21,354.92,359.67,353.56,355.51,612,0
2004-05-24,357.47,369.23,357.47,361.4,1121,0
2004-05-25,359.43,359.43,351.6,355.51,408,0
2004-05-26,353.57,356.5,351.61,356.5,612,0
2004-05-27,356.5,370.21,356.5,370.21,1223,0
2004-05-28,369.22,369.22,366.28,366.28,204,0
2004-06-01,366.29,368.25,366.28,368.25,306,0
2004-06-02,370.21,374.12,370.21,371.18,714,0
2004-06-03,373.14,377.01,372.15,377.01,408,0
2004-06-04,378.05,383.92,378.05,382.94,714,0
2004-06-07,382.94,382.94,376.08,376.57,408,0
2004-06-08,378.53,388.8,378.53,388.8,714,0
2004-06-09,390.28,391.7,388.82,391.7,510,0
2004-06-10,401.54,432.59,391.74,410.37,3368,0
2004-06-14,420.15,440.72,398.6,432.87,5106,0
2004-06-15,434.85,436.66,424.06,432.89,1020,0
2004-06-16,427.98,429.36,426.07,426.07,612,0
2004-06-17,424.11,424.11,408.19,414.64,1325,0
2004-06-18,420.87,421.85,416.01,416.01,1428,0
2004-06-21,414.01,430.64,413.07,430.64,611,0
2004-06-22,431.62,431.62,431.62,431.62,305,0
2004-06-23,431.67,431.67,426.81,427.74,916,0
2004-06-24,429.71,437.51,426.76,427.74,1531,0
2004-06-25,431.67,442.9,430.69,442.9,2447,0
2004-06-28,444.37,485.63,444.37,484.65,3566,0
2004-06-29,481.7,484.65,474.82,484.65,1018,0
2004-06-30,485.63,488.57,476.8,488.52,611,0
2004-07-01,488.52,488.55,476.79,479.74,916,0
2004-07-02,480.7,487.59,480.7,485.73,509,0
2004-07-06,487.59,497.31,486.61,486.61,1632,0
2004-07-07,488.57,495.42,488.57,490.35,1428,0
2004-07-08,488.57,488.57,484.65,488.46,509,0
2004-07-09,488.47,488.47,481.73,483.18,916,0
2004-07-12,481.21,481.21,478.76,479.74,407,0
2004-07-13,477.78,479.74,473.5,478.66,1221,0
2004-07-14,477.77,489.55,474.82,485.63,1531,0
2004-07-15,483.67,483.67,479.79,480.72,204,0
2004-07-16,482.64,496.42,482.64,484.65,1428,0
2004-07-19,481.7,493.43,479.78,485.63,712,0
2004-07-20,485.65,497.41,484.65,495.49,2345,0
2004-07-21,504.26,524.86,504.26,519.97,2854,0
2004-07-22,526.83,529.76,518,519.92,1734,0
2004-07-23,518.01,518.01,508.29,510.21,712,0
2004-07-26,509.08,512.11,509.08,511.13,204,0
2004-07-27,511.13,513,509.18,513,509,0
2004-07-28,510.15,512.99,509.17,512.04,509,0
2004-07-29,513.98,513.98,509.23,509.68,611,0
2004-07-30,511.57,512.01,508.24,509.18,407,0
2004-08-02,509.37,512.61,509.18,510.65,2141,0
2004-08-03,513.09,541.54,513.09,528.79,2650,0
2004-08-04,526.88,526.88,522.92,523.88,611,0
2004-08-05,524.86,534.68,524.86,528.84,1120,0
2004-08-06,529.77,531.73,528.79,530.74,1836,0
2004-08-09,531.74,531.74,523.89,529.23,509,0
2004-08-10,528.05,528.05,507.2,517.02,1428,0
2004-08-11,518.99,520.91,515.05,515.06,1221,0
2004-08-12,516.98,517.03,515.07,515.07,712,0
2004-08-13,515.06,515.06,510.16,510.16,305,0
2004-08-16,510.15,521.93,510.15,517.02,509,0
2004-08-17,518.99,523.89,518.01,518.01,1018,0
2004-08-18,519.97,527.81,519.97,527.81,1018,0
2004-08-19,525.85,529.77,525.85,529.77,1632,0
2004-08-20,529.77,529.77,521.94,521.94,204,0
2004-08-23,523.88,526.83,517.02,517.02,611,0
2004-08-24,519.97,522.92,515.06,515.06,509,0
2004-08-25,510.15,519.97,508.29,519.97,712,0
2004-08-26,519.02,519.87,515.06,515.06,204,0
2004-08-27,513.15,525.85,511.18,525.85,1531,0
2004-08-30,527.82,529.77,527.82,529.28,1531,0
2004-08-31,530.26,530.26,521.94,521.99,204,0
2004-09-01,522.91,537.61,522.91,532.71,916,0
2004-09-02,534.68,534.68,530.85,534.19,305,0
2004-09-03,534.68,536.59,530.75,532.67,305,0
2004-09-07,533.7,566.07,533.7,566.07,1221,0
2004-09-08,564.11,569.02,563.12,569.02,305,0
2004-09-09,569.01,573.93,569.01,570.98,204,0
2004-09-10,571.97,578.84,571.97,576.87,509,0
2004-09-13,578.84,618.07,578.84,599.44,4792,0
2004-09-14,601.39,615.12,599.44,615.12,2141,0
2004-09-15,620.03,620.03,608.27,615.12,1836,0
2004-09-16,613.16,642.38,610.95,638.45,2240,0
2004-09-17,645.43,658.09,633.55,633.55,2139,0
2004-09-20,633.55,646.31,633.55,644.29,915,0
2004-09-21,649.21,649.26,649.21,649.21,407,0
2004-09-22,652.2,652.2,632.57,632.57,1324,0
2004-09-23,638.45,648.28,637.96,637.98,1426,0
2004-09-24,639.93,645.77,618.81,623.72,712,0
2004-09-27,622.74,623.72,589.33,599.16,2545,0
2004-09-28,598.68,598.68,496.03,559.87,3562,0
2004-09-29,550.05,604.08,550.05,570.68,1631,0
2004-09-30,570.68,581.48,570.68,575.54,1631,0
2004-10-01,578.5,608.99,578.5,593.27,1017,0
2004-10-04,591.31,593.27,585.42,589.32,1324,0
2004-10-05,587.37,587.37,571.67,579.48,407,0
2004-10-06,577.52,577.52,535.33,554.97,2545,0
2004-10-07,553,553,545.15,546.13,610,0
2004-10-08,545.14,574.62,540.23,571.92,1732,0
2004-10-11,574.62,574.62,573.63,573.63,407,0
2004-10-12,574.62,602.06,574.62,583.45,1834,0
2004-10-13,585.43,593.25,584.69,589.34,1220,0
2004-10-14,587.37,596.22,583.5,596.22,610,0
2004-10-15,598.18,610.94,598.18,605.06,915,0
2004-10-18,607.03,621.76,607.03,608.99,1732,0
2004-10-19,610.95,620.77,610.95,614.87,813,0
2004-10-20,614.87,614.87,609.03,612.91,508,0
2004-10-21,611.93,651.22,611.93,647.29,1324,0
2004-10-22,647.24,653.13,639.43,644.34,712,0
2004-10-25,642.38,642.38,638.45,638.46,305,0
2004-10-26,638.46,640.42,636.5,640.42,813,0
2004-10-27,642.38,680.64,642.38,678.72,1834,0
2004-10-28,679.71,726.87,679.71,721.9,3971,0
2004-10-29,713.11,715.07,672.83,682.66,1220,0
2004-11-01,686.58,691.5,648.29,667.92,1732,0
2004-11-02,669.89,669.89,623.73,623.73,2444,0
2004-11-03,633.55,656.13,633.55,647.29,813,0
2004-11-04,647.3,664,647.3,653.19,813,0
2004-11-05,657.12,659.08,639.43,644.29,813,0
2004-11-08,648.27,670.87,648.27,658.1,1732,0
2004-11-09,662.03,662.03,653.19,657.12,305,0
2004-11-10,659.09,674.8,659.09,672.83,407,0
2004-11-11,672.83,672.83,666,669.89,610,0
2004-11-12,670.88,693.45,670.88,685.65,813,0
2004-11-15,695.42,721.94,693.95,707.16,1324,0
2004-11-16,703.27,706.2,697.39,697.41,407,0
2004-11-17,698.38,742.58,697.4,718.91,1732,0
2004-11-18,720.97,720.97,697.44,705.24,508,0
2004-11-19,709.17,713.08,707.21,713.08,102,0
2004-11-22,715.07,715.07,697.41,703.26,1017,0
2004-11-23,703.27,733.73,703.27,725.88,1630,0
2004-11-24,727.85,728.83,709.19,711.14,1426,0
2004-11-26,713.1,721.9,713.1,721.02,203,0
2004-11-29,722.93,735.69,722.93,732.75,1017,0
2004-11-30,734.71,745.52,734.71,736.67,1118,0
2004-12-01,738.64,785.79,738.64,767.13,2139,0
2004-12-02,776.97,803.49,702.31,756.33,3460,0
2004-12-03,754.36,791.68,754.36,788.73,1732,0
2004-12-06,793.64,805.42,778.96,779.89,2037,0
2004-12-07,780.16,795.59,776.96,781.86,2444,0
2004-12-08,786.76,792.66,775.98,775.98,712,0
2004-12-09,778,795.59,777.99,784.81,610,0
2004-12-10,785.74,805.42,776.03,780.88,2545,0
2004-12-13,782.85,790.7,775.98,777.95,1426,0
2004-12-14,776.96,779.89,761.22,761.22,3257,0
2004-12-15,759.26,790.67,757.31,789.69,2850,0
2004-12-16,789.71,938.03,788.73,938.03,13032,0
2004-12-17,938.03,982.04,914.2,982.04,2442,0
2004-12-20,968.26,1020.36,965.31,977.85,4681,0
2004-12-21,977.12,984.97,921.08,931.9,2747,0
2004-12-22,930.92,968.27,930.92,949,1528,0
2004-12-23,945.66,959.41,925.01,959.41,1117,0
2004-12-27,958.43,963.3,938.77,953.53,2239,0
2004-12-28,951.56,955.5,946.65,951.56,1219,0
2004-12-29,953.53,966.3,953.53,966.3,813,0
2004-12-30,968.26,1014.46,968.26,1012.74,813,0
2004-12-31,1017.41,1017.41,981.05,981.05,1016,0
2005-01-03,983.02,1015.44,955.49,982.92,4579,0
2005-01-04,977.11,983.02,958.43,961.38,6409,0
2005-01-05,959.42,965.31,944,944,1322,0
2005-01-06,961.37,981.99,961.37,978.1,1731,0
2005-01-07,980.07,982.93,961.38,971.22,1016,0
2005-01-10,963.34,981.99,963.34,981.05,1731,0
2005-01-11,982.03,982.97,976.14,982.97,1528,0
2005-01-12,982.97,982.97,948.61,978.1,1528,0
2005-01-13,981.05,982.97,963.34,974.32,1219,0
2005-01-14,976.14,980.07,966.3,980.07,609,0
2005-01-18,981.55,982.78,976.14,982.04,914,0
2005-01-19,977.12,981.94,977.12,979.58,1322,0
2005-01-20,981.55,983.02,976.14,982.04,2442,0
2005-01-21,982.04,983.03,978.1,982.04,3967,0
2005-01-24,982.68,982.98,976.14,982.73,1117,0
2005-01-25,982.68,982.68,976.19,976.19,1016,0
2005-01-26,978.1,980.06,974.32,979.08,305,0
2005-01-27,976.14,1017.41,975.16,1013.48,2239,0
2005-01-28,1015.39,1040.02,1008.58,1022.31,4273,0
2005-01-31,1027.26,1043.95,1022.38,1032.13,1731,0
2005-02-01,1034.14,1039.97,1014.47,1017.41,1528,0
2005-02-02,1019.38,1040.02,1019.38,1040,1117,0
2005-02-03,1037.07,1091.13,1037.07,1088.19,4782,0
2005-02-04,1090.65,1094.09,1081.33,1089.18,2442,0
2005-02-07,1081.37,1108.85,1070.5,1104.91,3254,0
2005-02-08,1106.88,1111.78,1080.34,1098.03,4376,0
2005-02-09,1105.89,1110.75,1071.48,1077.38,1219,0
2005-02-10,1077.38,1077.38,992.84,997.76,4681,0
2005-02-11,1002.68,1041.5,978.1,1017.41,3356,0
2005-02-14,1021.35,1068.53,1017.41,1058.72,4579,0
2005-02-15,1059.69,1063.61,1041.99,1044.93,813,0
2005-02-16,1040.03,1056.75,1033.15,1051.83,1528,0
2005-02-17,1049.85,1050.84,1043.95,1050.79,508,0
2005-02-18,1052.81,1058.71,1037.07,1046.9,813,0
2005-02-22,1044.94,1044.94,995.79,1012.5,2036,0
2005-02-23,1014.46,1046.9,1014.46,1046.9,1629,0
2005-02-24,1051.82,1059.69,1040.02,1046.9,1629,0
2005-02-25,1047.88,1058.71,1023.31,1034.13,1322,0
2005-02-28,1032.18,1061.64,1024.3,1051.83,2036,0
2005-03-01,1053.75,1083.29,1053.75,1071.49,2340,0
2005-03-02,1069.52,1081.3,1068.54,1080.34,1528,0
2005-03-03,1078.37,1090.89,1061.64,1083.29,3356,0
2005-03-07,1074.43,1089.18,1032.18,1032.18,1832,0
2005-03-08,1034.14,1060.67,1027.25,1043.95,1528,0
2005-03-09,1041.99,1043.95,1022.33,1028.24,1322,0
2005-03-10,1028.24,1032.17,997.75,1005.62,2543,0
2005-03-11,1007.6,1014.47,963.34,992.79,3559,0
2005-03-14,994.81,1096.01,994.81,1096.01,3866,0
2005-03-15,1096.06,1135.38,1096.06,1127.72,3356,0
2005-03-16,1126.53,1154.06,1086.22,1086.22,2747,0
2005-03-17,1084.27,1099.76,1082.06,1099.76,609,0
2005-03-18,1131.23,1141.02,1109.59,1109.59,2643,0
2005-03-21,1109.6,1133.2,1109.6,1119.42,1424,0
2005-03-22,1118.44,1118.44,1096.8,1105.66,1730,0
2005-03-23,1101.72,1105.61,1085.97,1092.86,1218,0
2005-03-24,1094.83,1096.8,1072.21,1086.96,1015,0
2005-03-28,1085,1086.95,1057.47,1057.47,1015,0
2005-03-29,1057.48,1076.15,1057.48,1065.32,914,0
2005-03-30,1066.3,1074.17,1059.43,1064.33,1117,0
2005-03-31,1066.31,1075.16,1055.4,1055.5,1628,0
2005-04-01,1057.46,1077.13,1057.46,1072.21,812,0
2005-04-04,1070.25,1093.85,1067.29,1093.85,2745,0
2005-04-05,1091.88,1163.69,1091.88,1154.83,3455,0
2005-04-06,1165.66,1190.19,1136.15,1136.2,3965,0
2005-04-07,1138.15,1179.43,1138.15,1175.49,1322,0
2005-04-08,1177.46,1192.21,1172.54,1173.53,1322,0
2005-04-11,1178.4,1211.89,1178.4,1192.26,3049,0
2005-04-12,1194.23,1248.28,1194.23,1226.65,2440,0
2005-04-13,1229.61,1240.41,1222.71,1222.72,1628,0
2005-04-14,1222.73,1232.56,1101.72,1164.67,4066,0
2005-04-15,1166.64,1166.64,1125.33,1127.3,1218,0
2005-04-18,1129.27,1147.95,1129.27,1145.96,1730,0
2005-04-19,1147.95,1180.42,1145,1180.42,2643,0
2005-04-20,1180.42,1181.4,1161.72,1161.73,1424,0
2005-04-21,1169.6,1178.45,1165.66,1168.12,1628,0
2005-04-22,1171.52,1171.52,1082.06,1103.69,2745,0
2005-04-25,1113.52,1125.33,1096.8,1101.72,1527,0
2005-04-26,1100.74,1100.79,1020.07,1052.49,2846,0
2005-04-27,1047.62,1047.62,983.63,988.59,4880,0
2005-04-28,993.51,993.51,904.98,944.33,3863,0
2005-04-29,949.25,959.08,821.37,841.04,5388,0
2005-05-02,840.06,942.37,836.12,870.56,3761,0
2005-05-03,887.28,1170.58,887.28,1039.67,8946,0
2005-05-04,1072.21,1101.72,1061.62,1064.33,2237,0
2005-05-05,1082.06,1101.72,1075.16,1082.06,2136,0
2005-05-06,1091.88,1101.72,1022.04,1032.88,711,0
2005-05-09,1047.62,1176.48,1047.62,1136.15,4373,0
2005-05-10,1155.83,1180.42,1137.22,1160.74,3863,0
2005-05-11,1160.74,1180.42,1145.99,1162.7,1730,0
2005-05-12,1170.58,1203.04,1156.82,1174.51,3049,0
2005-05-13,1184.35,1184.35,1121.39,1136.15,1424,0
2005-05-16,1116.48,1185.34,1116.48,1183.38,2136,0
2005-05-17,1183.39,1200.1,1153.86,1162.7,1730,0
2005-05-18,1172.55,1204.92,1160.74,1179.44,1628,0
2005-05-19,1190.24,1200.09,1179.44,1196.1,1117,0
2005-05-20,1197.13,1239.43,1188.47,1234.51,2237,0
2005-05-23,1234.52,1288.62,1234.51,1288.62,3863,0
2005-05-24,1323.05,1327.98,1307.32,1317.14,1933,0
2005-05-25,1329.94,1329.94,1244.35,1264.03,2339,0
2005-05-26,1273.86,1297.48,1270.92,1286.66,1628,0
2005-05-27,1286.67,1296.49,1262.06,1294.52,1933,0
2005-05-31,1318.12,1326.01,1308.3,1323.05,4982,0
2005-06-01,1327.97,1327.97,1288.62,1311.56,2136,0
2005-06-02,1321.39,1327.98,1304.36,1323.05,1730,0
2005-06-03,1337.81,1337.81,1310.51,1323.05,3049,0
2005-06-06,1326.99,1339.28,1316.15,1339.28,5591,0
2005-06-07,1341.74,1355.42,1323.05,1341.74,2136,0
2005-06-08,1351.58,1359.44,1328.96,1332.21,1218,0
2005-06-09,1337.8,1374.98,1318.36,1362.39,2542,0
2005-06-10,1357.49,1401.74,1357.49,1378.15,2745,0
2005-06-13,1378.16,1475.52,1377.15,1468.63,4779,0
2005-06-14,1474.53,1598.48,1474.53,1564.05,5185,0
2005-06-15,1583.73,1672.27,1583.73,1647.66,5388,0
2005-06-16,1648.4,1704.5,1604.12,1668.09,4675,0
2005-06-17,1648.4,1666.12,1524.65,1524.66,4472,0
2005-06-20,1505.7,1515.54,1334.46,1470.27,5893,0
2005-06-21,1471.26,1549.99,1456.51,1509.65,4675,0
2005-06-22,1524.4,1562.78,1486.01,1490.99,3555,0
2005-06-23,1481.16,1509.64,1464.37,1476.18,6706,0
2005-06-24,1476.18,1515.49,1397.45,1515.49,2642,0
2005-06-27,1515.49,1515.49,1446.65,1500.79,1218,0
2005-06-28,1476.18,1515.54,1461.41,1515.54,4472,0
2005-06-29,1515.54,1633.64,1506.23,1599.19,7926,0
2005-06-30,1609.03,1653.32,1595.26,1637.57,4675,0
2005-07-01,1618.88,1647.41,1575.57,1618.88,2135,0
2005-07-05,1628.71,1680.88,1618.88,1677.43,3251,0
2005-07-06,1691.7,1722.22,1663.16,1692.69,4675,0
2005-07-07,1673,1722.22,1653.33,1717.3,3251,0
2005-07-08,1722.22,1830.47,1722.22,1755.68,7113,0
2005-07-11,1752.72,1825.55,1697.62,1722.22,6300,0
2005-07-12,1727.13,1786.18,1697.61,1727.13,2033,0
2005-07-13,1736.96,1771.41,1625.76,1628.71,3759,0
2005-07-14,1633.63,1658.23,1476.18,1609.03,4064,0
2005-07-15,1619.86,1692.69,1614.94,1658.23,2135,0
2005-07-18,1658.24,1732.06,1658.24,1697.62,2236,0
2005-07-19,1722.22,1732.05,1638.56,1696.63,6096,0
2005-07-20,1686.78,1686.78,1643.98,1668.09,2541,0
2005-07-21,1668.08,1672.98,1628.71,1628.71,2642,0
2005-07-22,1628.72,1668.09,1628.72,1643.49,1321,0
2005-07-25,1658.24,1712.36,1648.55,1673,3454,0
2005-07-26,1682.84,1682.84,1640.53,1668.09,1321,0
2005-07-27,1673,1673,1559.83,1641.52,3657,0
2005-07-28,1633.64,1672.03,1628.72,1666.12,1627,0
2005-07-29,1671.04,1697.64,1623.79,1691.71,1830,0
2005-08-01,1696.63,1717.28,1677.92,1702.52,3555,0
2005-08-02,1707.45,1708.66,1684.8,1698.59,2743,0
2005-08-03,1685.79,1689.73,1653.32,1653.42,1423,0
2005-08-04,1663.16,1663.16,1585.42,1585.43,6096,0
2005-08-05,1585.42,1585.42,1449.61,1449.61,5284,0
2005-08-08,1449.61,1449.61,1323.88,1367.92,7216,0
2005-08-09,1368.91,1446.65,1359.06,1435.83,6402,0
2005-08-10,1445.66,1481.1,1445.66,1467.74,3352,0
2005-08-11,1479.14,1479.14,1419.1,1426.98,4064,0
2005-08-12,1426.97,1436.81,1195.7,1195.7,9754,0
2005-08-15,1195.71,1225.23,1156.35,1225.23,9754,0
2005-08-16,1225.23,1237.04,1195.7,1227.2,4166,0
2005-08-17,1228.19,1357.12,1226.22,1306.93,9450,0
2005-08-18,1306.92,1306.92,1279.36,1292.15,3454,0
2005-08-19,1292.15,1316.74,1171.1,1188.8,4675,0
2005-08-22,1195.7,1208.99,1188.8,1188.81,4980,0
2005-08-23,1188.81,1209.8,1150.34,1158.31,5487,0
2005-08-24,1148.46,1201.61,1146.5,1188.81,4574,0
2005-08-25,1180.95,1259.67,1176.27,1259.67,4574,0
2005-08-26,1259.67,1284.28,1178.84,1197.68,7011,0
2005-08-29,1197.69,1323.66,1197.68,1322.66,7113,0
2005-08-30,1309.86,1309.86,1239.98,1246.47,5385,0
2005-08-31,1249.83,1308.88,1208.51,1263.61,4371,0
2005-09-01,1269.51,1274.43,1239.98,1249.83,2236,0
2005-09-02,1254.76,1254.76,1200.63,1212.44,3352,0
2005-09-06,1202.61,1244.91,1171.11,1239.99,3454,0
2005-09-07,1239.99,1284.28,1202.6,1272.47,3048,0
2005-09-08,1299.04,1348.24,1275.41,1303.07,3963,0
2005-09-09,1300.02,1343.32,1284.25,1285.31,1932,0
2005-09-12,1285.31,1285.31,1208.51,1221.29,3862,0
2005-09-13,1211.45,1238.02,1200.63,1202.6,4777,0
2005-09-14,1205.55,1215.38,1190.78,1201.62,5791,0
2005-09-15,1200.63,1210.47,1190.78,1210.47,812,0
2005-09-16,1224.99,1243.9,1221.05,1221.05,6702,0
2005-09-19,1219.08,1299.83,1219.08,1272.26,3452,0
2005-09-20,1272.26,1299.84,1245.67,1249.61,3553,0
2005-09-21,1255.53,1255.53,1207.77,1207.77,1423,0
2005-09-22,1219.57,1270.29,1201.37,1250.6,3553,0
2005-09-23,1250.59,1266.34,1207.27,1230.77,1423,0
2005-09-26,1225.98,1280.14,1212.19,1277.18,2032,0
2005-09-27,1278.17,1388.45,1278.17,1368.76,5991,0
2005-09-28,1382.56,1403.23,1329.38,1360.88,4062,0
2005-09-29,1368.76,1423.91,1344.15,1403.23,3147,0
2005-09-30,1408.15,1428.83,1344.14,1352.02,3046,0
2005-10-03,1361.87,1371.72,1230.91,1270.29,4368,0
2005-10-04,1275.21,1344.15,1272.51,1341.19,3654,0
2005-10-05,1351.03,1373.68,1333.31,1334.23,4163,0
2005-10-06,1334.22,1376.64,1304.76,1334.37,3859,0
2005-10-07,1344.15,1374.87,1344.15,1363.84,1217,0
2005-10-10,1363.82,1373.66,1339.22,1339.22,507,0
2005-10-11,1339.21,1339.22,1327.97,1335.28,1014,0
2005-10-12,1329.38,1356.95,1324.45,1324.45,1525,0
2005-10-13,1314.61,1396.34,1312.64,1379.6,2742,0
2005-10-14,1380.58,1398.3,1322.23,1356.95,3961,0
2005-10-17,1349.07,1375.65,1335.28,1363.85,1014,0
2005-10-18,1367.77,1393.37,1329.38,1388.46,2438,0
2005-10-19,1388.46,1437.69,1368.76,1413.08,1728,0
2005-10-20,1422.92,1427.85,1368.75,1406.18,2539,0
2005-10-21,1406.18,1406.18,1309.68,1334.29,3757,0
2005-10-24,1339.22,1380.58,1339.22,1369.74,1320,0
2005-10-25,1370.73,1378.61,1368.75,1376.14,1014,0
2005-10-26,1376.64,1442.62,1376.64,1421.41,2742,0
2005-10-27,1417.99,1417.99,1336.27,1351.04,1931,0
2005-10-28,1358.9,1403.22,1358.9,1396.33,2133,0
2005-10-31,1396.33,1425.88,1383.29,1399.29,1423,0
2005-11-01,1413.08,1420.95,1373.68,1382.56,1320,0
2005-11-02,1382.56,1413.08,1382.56,1403.23,2133,0
2005-11-03,1413.08,1437.69,1413.08,1419.97,1931,0
2005-11-04,1419.97,1419.97,1380.47,1384.52,1525,0
2005-11-07,1393.38,1425.88,1393.38,1425.88,1931,0
2005-11-08,1412.09,1461.32,1412.09,1447.48,3249,0
2005-11-09,1438.68,1462.31,1427.85,1446.55,3046,0
2005-11-10,1447.53,1461.32,1418.04,1461.32,1423,0
2005-11-11,1454.44,1506.63,1452.47,1503.67,1829,0
2005-11-14,1493.83,1560.78,1493.83,1554.88,2438,0
2005-11-15,1564.72,1569.65,1531.24,1550.93,1931,0
2005-11-16,1554.88,1570.64,1516.47,1570.64,3452,0
2005-11-17,1575.55,1612.97,1575.55,1610.95,2843,0
2005-11-18,1644.48,1644.48,1610.02,1621.83,2742,0
2005-11-21,1634.63,1644.47,1590.32,1628.72,1626,0
2005-11-22,1628.72,1661.22,1626.76,1629.71,1931,0
2005-11-23,1629.7,1644.48,1614.95,1639.56,1115,0
2005-11-25,1653.35,1660.24,1639.57,1659.25,406,0
2005-11-28,1657.28,1697.66,1647.43,1690.76,5585,0
2005-11-29,1697.67,1707.51,1675.01,1687.81,2438,0
2005-11-30,1683.87,1720.31,1674.02,1693.72,2945,0
2005-12-01,1703.57,1744.93,1700.62,1723.27,5991,0
2005-12-02,1728.19,1747.89,1725.23,1741.97,1829,0
2005-12-05,1750.83,1811.88,1703.56,1781.36,5788,0
2005-12-06,1781.36,1797.61,1752.8,1774.47,1115,0
2005-12-07,1797.12,1797.6,1742.95,1768.56,3553,0
2005-12-08,1768.56,1781.37,1726.12,1726.12,1423,0
2005-12-09,1713.41,1713.41,1634.64,1659.25,6500,0
2005-12-12,1649.4,1713.41,1649.4,1712.42,3350,0
2005-12-13,1712.41,1718.34,1683.87,1686.04,1728,0
2005-12-14,1688.79,1692.73,1638.33,1652.36,2336,0
2005-12-15,1640.55,1664.18,1472.16,1472.16,8225,0
2005-12-16,1497.53,1550.73,1497.53,1506.4,7105,0
2005-12-19,1492.6,1551.96,1492.6,1532.01,2031,0
2005-12-20,1541.86,1615.74,1534.96,1569.45,4366,0
2005-12-21,1576.34,1591.12,1536.94,1571.41,2335,0
2005-12-22,1561.56,1623.63,1561.56,1603.93,2436,0
2005-12-23,1603.92,1659.09,1597.03,1601.95,2132,0
2005-12-27,1596.05,1596.05,1536.93,1561.56,1930,0
2005-12-28,1551.71,1561.41,1510.33,1540.88,2639,0
2005-12-29,1538.91,1551.72,1487.67,1527.09,2132,0
2005-12-30,1522.16,1527.08,1487.72,1488.66,2234,0
2006-01-03,1438.41,1472.89,1399.01,1463.04,3755,0
2006-01-04,1476.84,1544.82,1476.84,1501.27,4771,0
2006-01-05,1501.27,1521.17,1453.2,1482.77,4569,0
2006-01-06,1482.77,1501.46,1472.89,1472.9,3959,0
2006-01-09,1476.83,1492.6,1459.09,1474.86,5177,0
2006-01-10,1477.83,1477.83,1450.24,1459.1,3247,0
2006-01-11,1459.11,1459.11,1413.79,1425.61,3247,0
2006-01-12,1425.61,1425.61,1380.29,1392.1,3247,0
2006-01-13,1382.26,1387.18,1349.74,1361.07,3551,0
2006-01-17,1361.07,1423.63,1361.07,1418.7,2335,0
2006-01-18,1426.6,1453.2,1418.71,1453.2,3551,0
2006-01-19,1456.21,1492.6,1456.21,1472.89,2234,0
2006-01-20,1488.16,1525.11,1472.89,1483.73,2538,0
2006-01-23,1493.59,1512.3,1472.89,1483.73,2639,0
2006-01-24,1485.71,1517.23,1444.32,1509.36,2639,0
2006-01-25,1515.25,1516.24,1449.25,1454.19,1524,0
2006-01-26,1455.16,1458.11,1433.48,1450.23,2031,0
2006-01-27,1458.12,1458.12,1432.51,1434.48,1524,0
2006-01-30,1434.47,1463.04,1429.45,1443.34,2639,0
2006-01-31,1439.4,1453.19,1434.47,1448.25,1727,0
2006-02-01,1443.34,1458.02,1434.47,1448.26,2842,0
2006-02-02,1438.41,1448.26,1403.93,1418.7,1930,0
2006-02-03,1408.85,1408.85,1364.52,1380.3,2639,0
2006-02-06,1381.28,1402.55,1360.58,1370.24,1320,0
2006-02-07,1379.3,1389.15,1320.18,1321.18,2335,0
2006-02-08,1331.02,1339.89,1244.32,1290.62,2842,0
2006-02-09,1330.04,1339.89,1290.62,1290.63,2234,0
2006-02-10,1291.61,1291.61,1258.13,1258.13,2842,0
2006-02-13,1251.22,1251.22,1199.01,1204.92,4569,0
2006-02-14,1221.66,1290.62,1221.66,1236.45,3857,0
2006-02-15,1246.29,1296.54,1246.29,1290.62,2335,0
2006-02-16,1299.01,1389.15,1293.58,1384.23,5075,0
2006-02-17,1413.79,1431.52,1374.37,1396.05,3146,0
2006-02-21,1420.67,1438.41,1401.95,1438.41,2740,0
2006-02-22,1463.04,1463.04,1443.33,1449.5,1422,0
2006-02-23,1438.42,1455.17,1423.63,1438.81,912,0
2006-02-24,1429.54,1446.77,1428.57,1430.53,1216,0
2006-02-27,1430.53,1447.27,1403.93,1426.59,1320,0
2006-02-28,1418.7,1471.91,1399.01,1471.91,2031,0
2006-03-01,1463.04,1467.98,1441.38,1461.08,2234,0
2006-03-02,1462.05,1471.91,1419.69,1424.63,1727,0
2006-03-03,1424.63,1448.26,1424.63,1435.45,811,0
2006-03-06,1421.66,1435.46,1369.45,1369.45,2335,0
2006-03-07,1418.7,1527.09,1418.7,1488.66,6190,0
2006-03-08,1507.88,1526.6,1487.67,1497.53,4670,0
2006-03-09,1507.38,1527.09,1482.76,1505.41,1828,0
2006-03-10,1515.26,1538.91,1505.41,1527.09,2234,0
2006-03-13,1536.93,1556.64,1522.15,1551.71,3044,0
2006-03-14,1546.78,1585.21,1538.91,1540.88,4670,0
2006-03-15,1536.93,1555.66,1517.23,1540.88,2132,0
2006-03-16,1529.06,1541.86,1520.18,1533.97,1626,0
2006-03-17,1523.88,1536.69,1521.9,1526.84,4668,0
2006-03-20,1539.65,1560.34,1513.03,1527.82,2739,0
2006-03-21,1529.3,1551.47,1518.35,1545.55,2334,0
2006-03-22,1546.54,1551.48,1525,1537.68,1827,0
2006-03-23,1537.67,1537.67,1518.95,1531.7,2233,0
2006-03-24,1527.83,1532.75,1522.89,1530.78,1625,0
2006-03-27,1523.87,1532.75,1522.9,1528.81,1114,0
2006-03-28,1532.75,1566.26,1532.75,1542.6,1319,0
2006-03-29,1552.47,1571.18,1542.6,1547.53,1524,0
2006-03-30,1560.34,1560.34,1549.5,1559.35,405,0
2006-03-31,1569.23,1585.98,1548.03,1571.18,3144,0
2006-04-03,1585.97,1626.39,1577.1,1625.4,3550,0
2006-04-04,1625.4,1665.82,1596.82,1661.82,2638,0
2006-04-05,1675.67,1695.39,1626.75,1637.23,3550,0
2006-04-06,1621.47,1696.87,1621.47,1696.38,6086,0
2006-04-07,1696.37,1696.38,1660.88,1670.75,1421,0
2006-04-10,1676.66,1697.35,1665.82,1665.82,1319,0
2006-04-11,1675.66,1715.09,1638.21,1646.1,2030,0
2006-04-12,1655.94,1665.81,1586.96,1613.19,1421,0
2006-04-13,1596.82,1604.7,1534.22,1555.92,3043,0
2006-04-17,1537.67,1580.06,1537.67,1542.55,1625,0
2006-04-18,1543.59,1578.09,1543.59,1571.13,1929,0
2006-04-19,1581.05,1626.39,1557.45,1559.41,2233,0
2006-04-20,1559.42,1559.42,1528.82,1537.69,1013,0
2006-04-21,1537.68,1577.11,1537.68,1551.43,1726,0
2006-04-24,1547.53,1582.04,1541.62,1556.41,1524,0
2006-04-25,1551.48,1577.1,1537.69,1543.59,1216,0
2006-04-26,1557.4,1557.4,1532.73,1533.73,1524,0
2006-04-27,1543.59,1554.43,1528.81,1538.64,1929,0
2006-04-28,1528.81,1535.7,1480.51,1519.93,3957,0
2006-05-01,1529.79,1632.3,1527.82,1628.35,7306,0
2006-05-02,1655.95,1705.24,1651.03,1670.75,7102,0
2006-05-03,1682.58,1695.39,1591.89,1611.6,3246,0
2006-05-04,1601.74,1634.27,1591.89,1619.49,1827,0
2006-05-05,1626.39,1660.88,1626.39,1643.15,1524,0
2006-05-08,1641.17,1641.17,1527.82,1562.32,5782,0
2006-05-09,1562.33,1596.82,1562.33,1568.25,1524,0
2006-05-10,1578.09,1586.97,1564.55,1582.04,1421,0
2006-05-11,1582.05,1586.96,1547.52,1552.52,1726,0
2006-05-12,1542.66,1550.49,1515.99,1524.86,1625,0
2006-05-15,1515,1515,1458.81,1458.81,1114,0
2006-05-16,1468.67,1533.72,1468.67,1517.96,1319,0
2006-05-17,1508.11,1530.78,1501.19,1512.05,1013,0
2006-05-18,1508.12,1508.12,1461.78,1478.54,1216,0
2006-05-19,1488.39,1572.28,1384.9,1572.17,4262,0
2006-05-22,1572.17,1572.17,1498.25,1533.73,2030,0
2006-05-23,1541.63,1541.63,1414.47,1419.4,3651,0
2006-05-24,1429.25,1444.03,1393.76,1403.62,1625,0
2006-05-25,1407.56,1411.5,1361.23,1384.89,2840,0
2006-05-26,1376.02,1389.82,1310.97,1330.68,2739,0
2006-05-30,1321.81,1334.62,1261.68,1276.47,3651,0
2006-05-31,1288.29,1379.97,1276.63,1293.22,3957,0
2006-06-01,1300.13,1375.03,1289.28,1372.08,4058,0
2006-06-02,1382.93,1404.61,1360.25,1393.76,912,0
2006-06-05,1379.97,1394.75,1320.82,1330.66,1013,0
2006-06-06,1342.5,1353.35,1306.04,1308.99,1216,0
2006-06-07,1318.84,1330.68,1294.2,1330.68,1929,0
2006-06-08,1331.66,1331.66,1266.6,1291.24,3144,0
2006-06-09,1291.24,1320.82,1268.15,1279.18,1013,0
2006-06-12,1279.19,1315.89,1279.19,1305.05,810,0
2006-06-13,1301.11,1311.96,1240.98,1269.57,1625,0
2006-06-14,1281.41,1291.25,1281.41,1283.38,507,0
2006-06-15,1294.21,1322.8,1291.25,1308.03,810,0
2006-06-16,1272.26,1317.61,1272.26,1309.73,4868,0
2006-06-19,1303.81,1316.62,1262.39,1296.91,1826,0
2006-06-20,1287.06,1316.63,1252.54,1256.49,1928,0
2006-06-21,1267.32,1287.06,1232.81,1241.68,1523,0
2006-06-22,1252.53,1289.02,1198.29,1289.02,1826,0
2006-06-23,1299.87,1331.43,1291.97,1331.43,1523,0
2006-06-26,1344.25,1370.88,1301.84,1345.23,4259,0
2006-06-27,1346.22,1346.22,1305.79,1307.77,1215,0
2006-06-28,1312.7,1321.31,1291.97,1297.9,1318,0
2006-06-29,1291.97,1291.97,1247.6,1272.26,7403,0
2006-06-30,1277.19,1290,1247.59,1262.39,4361,0
2006-07-03,1272.26,1296.91,1272.26,1296.91,405,0
2006-07-05,1284.1,1341.29,1277.06,1334.39,1826,0
2006-07-06,1324.53,1359.04,1321.57,1343.27,2434,0
2006-07-07,1344.25,1363.97,1331.43,1331.43,1114,0
2006-07-10,1336.36,1390.61,1336.36,1380.75,2940,0
2006-07-11,1389.62,1464.57,1371.87,1375.81,2839,0
2006-07-12,1380.75,1420.19,1331.43,1336.36,3041,0
2006-07-13,1336.37,1338.82,1316.63,1330.45,4056,0
2006-07-14,1317.61,1341.27,1317.61,1341.27,2434,0
2006-07-17,1342.28,1370.88,1326.51,1337.36,1826,0
2006-07-18,1337.35,1347.2,1247.59,1275.21,5171,0
2006-07-19,1282.13,1293.95,1272.26,1282.13,1318,0
2006-07-20,1286.07,1287.05,1247.6,1254.51,1624,0
2006-07-21,1256.49,1256.49,1246.62,1248.59,1012,0
2006-07-24,1238.72,1238.72,1184.48,1203.22,3751,0
2006-07-25,1208.16,1224.92,1162.78,1173.64,2839,0
2006-07-26,1188.41,1188.41,1155.89,1168.7,1725,0
2006-07-27,1169.69,1178.57,1156.88,1164.76,1215,0
2006-07-28,1166.73,1166.73,1124.32,1147.99,2231,0
2006-07-31,1138.12,1151.94,1114.45,1124.32,2940,0
2006-08-01,1114.46,1218.01,1114.46,1215.61,2535,0
2006-08-02,1213.04,1215.05,1164.75,1176.59,1826,0
2006-08-03,1175.61,1245.62,1126.3,1204.21,3446,0
2006-08-04,1218.99,1243.66,1208.16,1242.67,1318,0
2006-08-07,1232.82,1291.98,1222.95,1287.06,2130,0
2006-08-08,1291.98,1370.88,1248.59,1351.16,5273,0
2006-08-09,1362.99,1385.68,1349.18,1349.18,2839,0
2006-08-10,1351.16,1395.53,1351.16,1370.88,2738,0
2006-08-11,1380.75,1380.75,1349.18,1349.18,1318,0
2006-08-14,1361.01,1369.89,1341.29,1341.29,1624,0
2006-08-15,1331.44,1370.79,1326.56,1364.97,1012,0
2006-08-16,1374.82,1379.76,1356.1,1363.98,1725,0
2006-08-17,1363.98,1400.47,1354.92,1380.75,2434,0
2006-08-18,1390.61,1398.5,1380.75,1386.68,810,0
2006-08-21,1390.6,1390.6,1322.55,1331.43,709,0
2006-08-22,1331.43,1347.2,1321.56,1336.36,607,0
2006-08-23,1341.29,1361.01,1321.56,1344.25,810,0
2006-08-24,1347.21,1360.03,1302.83,1331.1,1012,0
2006-08-25,1335.37,1380.75,1326.5,1362,607,0
2006-08-28,1374.83,1414.29,1374.83,1404.34,1318,0
2006-08-29,1390.61,1441.9,1349.18,1369.6,6692,0
2006-08-30,1385.68,1410.33,1375.81,1385.68,709,0
2006-08-31,1399.49,1399.49,1370.88,1380.75,1420,0
2006-09-01,1380.75,1433.5,1372.37,1430.3,1928,0
2006-09-05,1439.92,1448.83,1425.12,1439.92,1826,0
2006-09-06,1439.93,1439.93,1406.39,1425.13,1624,0
2006-09-07,1425.13,1426.12,1400.48,1411.32,1318,0
2006-09-08,1416.25,1420.19,1390.61,1411.32,709,0
2006-09-11,1415.27,1415.27,1386.11,1407.32,1420,0
2006-09-12,1408.37,1420.19,1382.18,1400.48,2434,0
2006-09-13,1410.33,1410.33,1370.89,1381.74,3446,0
2006-09-14,1369.9,1379.77,1352.15,1361.02,607,0
2006-09-15,1351.9,1351.9,1282.09,1282.83,2938,0
2006-09-18,1287.75,1361.76,1287.75,1317.32,3749,0
2006-09-19,1317.34,1337.09,1307.48,1332.16,506,0
2006-09-20,1320.31,1322.29,1290.71,1294.66,1825,0
2006-09-21,1298.61,1308.48,1261.1,1268.01,2230,0
2006-09-22,1263.09,1263.09,1235.46,1238.42,810,0
2006-09-25,1243.34,1246.3,1203.87,1217.68,1522,0
2006-09-26,1227.57,1263.08,1223.61,1236.44,1012,0
2006-09-27,1246.3,1246.3,1220.64,1228.55,911,0
2006-09-28,1238.41,1247.29,1185.86,1185.86,2635,0
2006-09-29,1196.97,1213.74,1185.13,1189.06,1317,0
2006-10-02,1189.07,1198.95,1174.28,1181.19,2635,0
2006-10-03,1192.03,1208.82,1179.21,1195.98,4561,0
2006-10-04,1211.77,1262.09,1211.77,1240.38,2331,0
2006-10-05,1253.21,1317.29,1253.21,1272.94,4359,0
2006-10-06,1282.83,1312.42,1274.92,1291.69,1825,0
2006-10-09,1304.53,1304.53,1263.09,1277.89,1317,0
2006-10-10,1287.75,1314.41,1277.89,1277.89,1522,0
2006-10-11,1281.84,1282.83,1253.22,1264.07,506,0
2006-10-12,1270.98,1289.72,1238.42,1287.75,2129,0
2006-10-13,1297.62,1327.23,1272.95,1327.23,3141,0
2006-10-16,1330.18,1381.5,1328.13,1369.65,2129,0
2006-10-17,1381.5,1411.1,1372.61,1411.1,2534,0
2006-10-18,1391.37,1411.1,1371.63,1406.17,1012,0
2006-10-19,1406.18,1406.18,1378.54,1406.15,1113,0
2006-10-20,1415.05,1440.7,1414.06,1431.82,1724,0
2006-10-23,1440.71,1454.52,1422.9,1422.91,810,0
2006-10-24,1428.87,1453.92,1416.03,1432.81,1214,0
2006-10-25,1442.69,1449.59,1399.27,1402.22,1317,0
2006-10-26,1402.22,1434.78,1386.44,1408.15,1317,0
2006-10-27,1408.15,1408.15,1383.48,1396.34,708,0
2006-10-30,1396.34,1410.11,1368.67,1394.33,2028,0
2006-10-31,1384.46,1394.32,1371.63,1393.33,810,0
2006-11-01,1396.3,1411.1,1348.93,1400.25,911,0
2006-11-02,1401.23,1450.58,1401.23,1430.85,1214,0
2006-11-03,1440.71,1539.39,1420.97,1509.78,2938,0
2006-11-06,1524.58,1578.86,1440.71,1519.64,3647,0
2006-11-07,1534.45,1568.99,1509.78,1565.98,1927,0
2006-11-08,1568.99,1587.73,1544.31,1573.91,1522,0
2006-11-09,1578.86,1602.54,1564.05,1582.81,911,0
2006-11-10,1588.72,1612.9,1583.79,1583.79,911,0
2006-11-13,1573.91,1628.18,1569.89,1613.39,1724,0
2006-11-14,1623.26,1627.21,1607.48,1616.35,1825,0
2006-11-15,1613.4,1613.4,1564.05,1566.03,2433,0
2006-11-16,1575.89,1578.85,1499.91,1573.91,2129,0
2006-11-17,1577.87,1588.72,1539.39,1587.73,1012,0
2006-11-20,1587.73,1622.27,1587.73,1614.38,1420,0
2006-11-21,1622.27,1622.27,1583.78,1603.52,1113,0
2006-11-22,1613.39,1615.37,1585.79,1603.52,405,0
2006-11-24,1618.33,1618.33,1580.84,1583.79,405,0
2006-11-27,1608.45,1613.39,1586.75,1603.52,1317,0
2006-11-28,1618.33,1621.29,1598.59,1604.51,1317,0
2006-11-29,1614.38,1649.9,1604.92,1649.9,1522,0
2006-11-30,1640.04,1657.8,1619.31,1655.82,1420,0
2006-12-01,1650.88,1655.82,1628.18,1647.93,506,0
2006-12-04,1656.8,1692.33,1643.99,1692.33,2230,0
2006-12-05,1687.39,1702.2,1650.89,1689.37,2129,0
2006-12-06,1682.47,1707.14,1665.69,1707.14,1214,0
2006-12-07,1707.14,1709.1,1683.45,1705.16,405,0
2006-12-08,1712.07,1718.98,1688.39,1697.28,1113,0
2006-12-11,1707.14,1726.87,1702.19,1716.01,1113,0
2006-12-12,1721.94,1775.22,1721.94,1774.24,6079,0
2006-12-13,1776.2,1776.2,1743.64,1748.58,1623,0
2006-12-14,1761.4,1761.4,1707.14,1707.14,1113,0
2006-12-15,1719.96,1766.34,1716.7,1761.4,1927,0
2006-12-18,1741.67,1751.54,1718.98,1734.76,1522,0
2006-12-19,1747.36,1747.36,1688.36,1699.97,2836,0
2006-12-20,1709.84,1719.71,1658.5,1678.25,1622,0
2006-12-21,1690.09,1726.63,1673.31,1678.25,607,0
2006-12-22,1668.38,1693.05,1626.91,1673.3,1011,0
2006-12-26,1682.2,1717.73,1678.24,1717.73,405,0
2006-12-27,1707.86,1747.36,1696.03,1738.47,1419,0
2006-12-28,1739.46,1755.54,1739.46,1745.38,1113,0
2006-12-29,1745.38,1745.38,1730.45,1742.41,1214,0
2007-01-03,1737.48,1744.24,1707.86,1737.48,1723,0
2007-01-04,1740.44,1740.44,1693.06,1739.01,1926,0
2007-01-05,1740.44,1767.09,1732.66,1748.34,2128,0
2007-01-08,1771.04,1786.84,1747.36,1781.81,3342,0
2007-01-09,1785.85,1801.64,1739.45,1749.33,1825,0
2007-01-10,1759.19,1781.91,1722.68,1752.29,2431,0
2007-01-11,1754.26,1767.1,1738.47,1757.23,2128,0
2007-01-12,1765.12,1765.12,1729.88,1758.21,1214,0
2007-01-16,1767.09,1786.84,1752.28,1784.86,1214,0
2007-01-17,1784.87,1784.87,1760.18,1776.97,708,0
2007-01-18,1776.96,1916,1776.96,1890.49,3443,0
2007-01-19,1865.82,1910.24,1816.46,1858.9,1723,0
2007-01-22,1878.65,1934.91,1878.65,1923.08,2128,0
2007-01-23,1923.08,1949.74,1865.82,1909.25,1011,0
2007-01-24,1919.12,1919.12,1826.32,1839.16,1419,0
2007-01-25,1851.02,1855.94,1827.29,1834.22,2128,0
2007-01-26,1834.22,1885.55,1834.22,1885.55,2937,0
2007-01-29,1887.53,1925.06,1887.53,1901.37,3443,0
2007-01-30,1910.23,1915.17,1860.87,1875.69,1622,0
2007-01-31,1875.7,1902.35,1855.94,1902.35,1317,0
2007-02-01,1912.2,1934.91,1910.24,1923.08,2027,0
2007-02-02,1920.11,1934.91,1905.3,1921.05,2229,0
2007-02-05,1925.05,1934.91,1900.38,1905.3,1622,0
2007-02-06,1905.31,1917.15,1877.66,1917.14,1011,0
2007-02-07,1912.2,1925.06,1881.59,1904.74,1419,0
2007-02-08,1914.18,1933.92,1895.44,1915.17,708,0
2007-02-09,1923.08,1925.05,1905.3,1913.2,1214,0
2007-02-12,1929,1944.8,1876.68,1913.34,1419,0
2007-02-13,1924.07,1959.59,1913.19,1959.59,1317,0
2007-02-14,1972.49,2107.67,1972.49,2080.05,1419,0
2007-02-15,1974.42,2077.09,1974.42,2053.4,4255,0
2007-02-16,1974.41,2072.15,1974.41,2071.17,1214,0
2007-02-20,1974.41,2073.14,1974.41,2073.14,1214,0
2007-02-21,2073.14,2161.97,1974.41,2126.45,3443,0
2007-02-22,1974.41,2201.47,1974.41,2175.8,1825,0
2007-02-23,2171.85,2172.84,2160,2171.85,1113,0
2007-02-26,2176.79,2270.57,2171.84,2235.02,4357,0
2007-02-27,2235.03,2235.03,1900.39,1994.16,6381,0
2007-02-28,1974.41,2196.52,1974.41,2122.49,3342,0
2007-03-01,2101.76,2102.75,1974.41,2084.96,2735,0
2007-03-02,2087.93,2087.93,1974.41,1989.33,2937,0
2007-03-05,1974.41,2122.56,1894.45,1955.66,3038,0
2007-03-06,1957.63,2097.82,1957.63,2013.9,2937,0
2007-03-07,2028.71,2078.07,1994.15,2010.93,1926,0
2007-03-08,2030.68,2082.99,2030.68,2068.2,1825,0
2007-03-09,2078.07,2113.59,2063.25,2092.87,1214,0
2007-03-12,2102.75,2171.85,2102.75,2162.96,1723,0
2007-03-13,2153.11,2192.58,2147.17,2171.85,2027,0
2007-03-14,2181.73,2211.34,2122.5,2180.76,1723,0
2007-03-15,2186.65,2226.14,2152.11,2181.72,1723,0
2007-03-16,2181.73,2197.27,2149.88,2189.37,3341,0
2007-03-19,2172.58,2217.02,2172.58,2185.35,910,0
2007-03-20,2192.34,2207.15,2173.58,2180.39,809,0
2007-03-21,2190.36,2276.28,2182.46,2276.28,2026,0
2007-03-22,2286.14,2439.22,2281.21,2399.72,2228,0
2007-03-23,2399.73,2478.73,2394.78,2424.41,1622,0
2007-03-26,2434.28,2434.28,2271.34,2324.67,3341,0
2007-03-27,2295.04,2305.91,2241.72,2271.1,2431,0
2007-03-28,2256.52,2259.74,2177.52,2220.98,2431,0
2007-03-29,2240.73,2291.09,2192.34,2211.67,1622,0
2007-03-30,2221.96,2281.21,2202.22,2231.84,2026,0
2007-04-02,2253.57,2291.09,2253.57,2271.35,910,0
2007-04-03,2291.09,2370.09,2291.09,2360.22,2127,0
2007-04-04,2381.94,2384.91,2297.46,2328.46,3745,0
2007-04-05,2337.49,2351.33,2296.03,2315.77,1622,0
2007-04-09,2325.67,2349.36,2310.84,2320.97,1112,0
2007-04-10,2331.58,2335.53,2221.96,2295.78,2936,0
2007-04-11,2300.98,2300.98,2241.72,2281.21,1213,0
2007-04-12,2286.14,2296.03,2256.23,2285.16,1723,0
2007-04-13,2285.16,2355.29,2281.21,2319.73,1316,0
2007-04-16,2334.55,2463,2320.72,2452.07,3240,0
2007-04-17,2468.85,2616.98,2468.85,2587.36,2936,0
2007-04-18,2567.6,2577.49,2518.22,2552.81,2532,0
2007-04-19,2552.8,2665.37,2542.9,2576.49,1723,0
2007-04-20,2576.49,2646.6,2567.59,2641.68,1521,0
2007-04-23,2616.98,2656.47,2572.53,2587.36,1824,0
2007-04-24,2598.21,2598.21,2498.48,2547.85,1824,0
2007-04-25,2567.6,2587.37,2496.08,2503.42,2228,0
2007-04-26,2503.41,2503.41,2449.09,2477.73,1925,0
2007-04-27,2463.91,2513.3,2439.22,2468.85,1824,0
2007-04-30,2463.92,2507.35,2455.03,2461.94,2228,0
2007-05-01,2473.79,2597.23,2473.79,2542.91,2936,0
2007-05-02,2557.74,2591.3,2488.75,2513.29,1925,0
2007-05-03,2528.11,2537.97,2444.16,2518.22,1622,0
2007-05-04,2518.22,2545.87,2493.53,2537.97,910,0
2007-05-07,2542.91,2566.61,2478.72,2498.6,1112,0
2007-05-08,2473.78,2542.91,2473.78,2537.97,1925,0
2007-05-09,2508.34,2566.62,2508.34,2551.81,1723,0
2007-05-10,2365.15,2556.75,2365.15,2513.29,2026,0
2007-05-11,2493.53,2546.86,2493.53,2537.97,1011,0
2007-05-14,2518.22,2562.66,2513.28,2537.97,910,0
2007-05-15,2518.22,2557.73,2478.72,2502.18,1112,0
2007-05-16,2488.6,2595.64,2458.97,2491.56,1213,0
2007-05-17,2473.79,2475.23,2375.03,2389.84,1521,0
2007-05-18,2389.84,2389.84,2251.59,2307.87,2431,0
2007-05-21,2271.34,2305.91,2204.19,2265.41,2633,0
2007-05-22,2245.67,2299.99,2245.67,2271.35,1622,0
2007-05-23,2251.59,2267.4,2221.96,2221.98,2330,0
2007-05-24,2207.15,2219.99,2181.48,2187.51,2936,0
2007-05-25,2177.53,2261.46,2172.59,2226.99,1723,0
2007-05-29,2213.08,2246.66,2211.73,2221.96,1824,0
2007-05-30,2231.84,2261.46,2059.87,2144.19,3341,0
2007-05-31,2098.53,2192.34,2093.59,2190.36,3037,0
2007-06-01,2177.53,2315.77,2009.64,2308.86,3240,0
2007-06-04,2279.24,2370.09,2279.24,2340.46,1925,0
2007-06-05,2320.72,2434.28,2310.84,2387.94,5064,0
2007-06-06,2399.72,2562.66,2355.3,2562.66,2431,0
2007-06-07,2542.91,2542.91,2409.59,2457.98,1723,0
2007-06-08,2413.55,2492.55,2413.55,2457.24,1011,0
2007-06-11,2422.43,2498.48,2420.45,2449.09,1723,0
2007-06-12,2439.22,2458.97,2404.66,2428.36,809,0
2007-06-13,2409.6,2433.29,2370.08,2394.78,708,0
2007-06-14,2379.98,2449.09,2365.15,2413.55,1723,0
2007-06-15,2469.61,2469.61,2275.25,2400.46,2026,0
2007-06-18,2385.65,2399.47,2365.87,2365.87,1011,0
2007-06-19,2375.76,2430.1,2375.76,2410.34,1011,0
2007-06-20,2469.62,2469.62,2367.51,2418.28,1418,0
2007-06-21,2435.03,2445.4,2370.81,2420.2,1621,0
2007-06-22,2424.16,2425.15,2360.94,2360.94,3239,0
2007-06-25,2346.13,2395.51,2301.69,2301.7,910,0
2007-06-26,2311.54,2311.54,2252.28,2268.93,1520,0
2007-06-27,2272.05,2286.85,2242.41,2272.05,1722,0
2007-06-28,2232.09,2291.79,2232.09,2252.29,606,0
2007-06-29,2237.46,2341.18,2237.46,2316.49,2632,0
2007-07-02,2336.24,2400.46,2316.5,2385.65,1213,0
2007-07-03,2395.51,2462.17,2385.64,2405.4,606,0
2007-07-05,2408.36,2449.85,2365.87,2430.1,1316,0
2007-07-06,2405.4,2449.84,2400.46,2425.15,505,0
2007-07-09,2425.15,2454.79,2390.57,2438.81,1011,0
2007-07-10,2469.61,2469.61,2331.3,2332.29,1213,0
2007-07-11,2337.22,2356.99,2267.1,2305.63,1213,0
2007-07-12,2316.48,2336.24,2284.74,2321.43,1722,0
2007-07-13,2347.11,2380.71,2311.54,2336.24,1418,0
2007-07-16,2336.24,2336.24,2247.34,2281.91,1011,0
2007-07-17,2294.76,2335.25,2262.15,2275,809,0
2007-07-18,2267.1,2294.74,2237.46,2266.97,910,0
2007-07-19,2291.79,2311.54,2212.77,2222.64,1112,0
2007-07-20,2193.01,2207.83,2163.37,2163.37,3239,0
2007-07-23,2158.43,2173.25,2147.57,2164.36,2733,0
2007-07-24,2183.14,2244.26,2143.62,2153.5,2733,0
2007-07-25,2158.43,2158.43,2107.06,2133.73,910,0
2007-07-26,2015.2,2142.62,2015.2,2098.68,1621,0
2007-07-27,2088.17,2118.92,2025.08,2049.79,1925,0
2007-07-30,2034.95,2089.29,2010.26,2069.54,2733,0
2007-07-31,2081.39,2113.97,1926.3,1975.69,1112,0
2007-08-01,1955.94,1990.5,1951,1965.81,1112,0
2007-08-02,1955.94,2020.14,1936.17,2009.27,1112,0
2007-08-03,2008.28,2052.74,1999.39,2049.78,1722,0
2007-08-06,2039.9,2104.11,2030.02,2034.95,1418,0
2007-08-07,2054.71,2064.98,2025.08,2025.57,606,0
2007-08-08,2030.03,2030.03,1877.99,1965.81,2935,0
2007-08-09,1931.23,1941.1,1785.82,1828.48,6174,0
2007-08-10,1827.5,1876.91,1827.5,1848.9,3847,0
2007-08-13,1865.05,2039.9,1842.34,2039.9,3948,0
2007-08-14,2044.83,2074.47,1975.69,1975.69,3340,0
2007-08-15,1975.69,2039.89,1926.3,1926.3,3137,0
2007-08-16,1916.41,1970.74,1813.81,1911.46,3441,0
2007-08-17,1797.87,2039.15,1797.87,2020.14,2531,0
2007-08-20,2030.02,2074.47,1991.49,2028.04,1213,0
2007-08-21,2015.2,2039.89,1941.1,2000.38,2228,0
2007-08-22,1999.4,2069.54,1980.63,2054.72,2228,0
2007-08-23,2059.64,2114.37,2027.06,2098.93,2935,0
2007-08-24,2109.03,2202.9,2084.34,2123.87,2935,0
2007-08-27,2146.59,2146.59,2099.18,2112,1011,0
2007-08-28,2109.03,2112.17,2034.95,2034.95,1112,0
2007-08-29,2034.95,2091.26,1990.5,1995.44,2228,0
2007-08-30,1985.56,2020.14,1975.69,1976.68,1823,0
2007-08-31,1976.68,2094.23,1976.68,2053.73,1520,0
2007-09-04,2053.73,2084.34,2030.02,2034.95,2127,0
2007-09-05,2034.95,2064.59,2030.02,2031,1925,0
2007-09-06,2034.95,2074.47,2030.02,2073.48,606,0
2007-09-07,2043.85,2084.34,2030.02,2049.79,2127,0
2007-09-10,2046.81,2074.46,2030.02,2048.79,1925,0
2007-09-11,2068.54,2089.28,2049.78,2071.52,1520,0
2007-09-12,2065.58,2069.54,2031,2064.59,1418,0
2007-09-13,2071.34,2071.51,2025.07,2030.02,1316,0
2007-09-14,2026.81,2045.58,2025.82,2031.25,1520,0
2007-09-17,2031.25,2035.69,2000.37,2018.9,4149,0
2007-09-18,2021.04,2024.48,1966.53,2022.86,2530,0
2007-09-19,2030.77,2109.8,2030.77,2085.1,2328,0
2007-09-20,2104.88,2109.8,2040.64,2045.58,1823,0
2007-09-21,2065.34,2090.05,2040.64,2046.57,3743,0
2007-09-24,2045.58,2045.58,2020.88,2026.82,2126,0
2007-09-25,2025.82,2030.76,1951.71,1966.53,4251,0
2007-09-26,1981.35,1996.16,1966.52,1976.41,2227,0
2007-09-27,1981.35,1991.24,1946.76,1951.71,909,0
2007-09-28,1947.76,1981.36,1922.06,1936.88,2227,0
2007-10-01,1936.88,1961.58,1872.66,1931.94,2833,0
2007-10-02,1931.94,1935.71,1880.56,1904.27,1924,0
2007-10-03,1894.39,1907.23,1838.06,1843.8,3136,0
2007-10-04,1849.93,1867.71,1815.05,1838.06,1823,0
2007-10-05,1847.94,1887.31,1838.06,1854.85,1418,0
2007-10-08,1851.89,1854.85,1808.4,1819.29,2631,0
2007-10-09,1816.32,1912.17,1808.41,1875.62,2530,0
2007-10-10,1884.49,1894.39,1818.3,1836.08,2934,0
2007-10-11,1850.91,1882.51,1829.16,1852.88,1621,0
2007-10-12,1852.88,1864.74,1828.17,1858.8,707,0
2007-10-15,1857.81,1857.81,1788.64,1830.15,909,0
2007-10-16,1830.15,1847.94,1763.94,1765.92,2126,0
2007-10-17,1778.76,1788.64,1660.17,1727.38,2530,0
2007-10-18,1727.38,1772.84,1714.53,1772.84,909,0
2007-10-19,1771.89,1777.77,1690.07,1722.44,1418,0
2007-10-22,1711.56,1739.24,1709.58,1724.41,2025,0
2007-10-23,1737.26,1754.07,1699.71,1712.55,1722,0
2007-10-24,1710.58,1724.41,1676.81,1676.98,3439,0
2007-10-25,1679.96,1691.8,1610.77,1610.77,2328,0
2007-10-26,1610.27,1637.67,1592.98,1606.82,3338,0
2007-10-29,1620.65,1710.22,1595.95,1697.74,3035,0
2007-10-30,1703.66,1724.42,1582.72,1654.26,3035,0
2007-10-31,1664.13,1669.08,1591.01,1612.75,5565,0
2007-11-01,1605.83,1620.66,1571.23,1582.12,5767,0
2007-11-02,1591.01,1602.87,1581.13,1588.16,7186,0
2007-11-05,1583.1,1655.25,1581.13,1581.13,8196,0
2007-11-06,1581.13,1610.63,1536.66,1564.33,7388,0
2007-11-07,1531.72,1573.21,1516.89,1556.43,2025,0
2007-11-08,1566.31,1591.01,1551.48,1561.36,1520,0
2007-11-09,1551.48,1581.09,1547.52,1573.21,2732,0
2007-11-12,1571.23,1571.23,1484.9,1488.03,3540,0
2007-11-13,1483.3,1571.23,1462.54,1489.22,1621,0
2007-11-14,1482.31,1494.16,1437.84,1462.54,4959,0
2007-11-15,1462.54,1477.36,1434.87,1455.63,1823,0
2007-11-16,1470.45,1472.43,1432.9,1437.84,4959,0
2007-11-19,1433.88,1433.88,1284.67,1393.36,8500,0
2007-11-20,1388.43,1432.9,1355.83,1407.21,2631,0
2007-11-21,1387.43,1401.81,1334.07,1387.43,5060,0
2007-11-23,1386.45,1403.24,1383.49,1383.49,404,0
2007-11-26,1385.46,1442.78,1385.46,1415.11,1010,0
2007-11-27,1428.95,1502.07,1428.95,1485.57,4858,0
2007-11-28,1441.01,1536.66,1441.01,1494.16,2631,0
2007-11-29,1484.29,1521.83,1462.54,1502.1,2126,0
2007-11-30,1511.95,1521.83,1452.66,1491.2,4353,0
2007-12-03,1446.59,1492.19,1425.98,1486.25,3338,0
2007-12-04,1474.39,1502.07,1457.6,1457.6,2833,0
2007-12-05,1476.38,1501.09,1476.38,1497.13,1722,0
2007-12-06,1504.04,1566.3,1497.13,1546.53,1621,0
2007-12-07,1541.6,1546.53,1482.31,1487.24,2530,0
2007-12-10,1487.24,1516.9,1477.37,1502.07,1010,0
2007-12-11,1511.95,1541.6,1492.19,1492.19,1213,0
2007-12-12,1531.72,1531.72,1477.36,1492.19,2328,0
2007-12-13,1466.5,1521.83,1466.5,1492.19,5767,0
2007-12-14,1487.24,1492.19,1380.28,1462.54,1316,0
2007-12-17,1418.37,1465.14,1418.37,1432.9,2328,0
2007-12-18,1408.2,1452.66,1408.2,1424.99,1520,0
2007-12-19,1394.08,1456.27,1394.08,1439.77,1111,0
2007-12-20,1403.98,1443.53,1394.09,1400.03,3741,0
2007-12-21,1433.64,1433.64,1385.2,1401.01,3539,0
2007-12-24,1374.31,1452.43,1374.31,1413.87,2327,0
2007-12-26,1384.2,1458.35,1384.2,1435.61,1721,0
2007-12-27,1435.62,1458.36,1434.13,1440.57,2529,0
2007-12-28,1433.63,1502.85,1433.63,1456.24,3236,0
2007-12-31,1413.55,1488.02,1413.55,1453.42,6574,0
2008-01-02,1453.42,1468.25,1453.42,1460.33,3034,0
2008-01-03,1433.7,1522.62,1433.7,1453.42,1315,0
2008-01-04,1453.42,1463.3,1439.66,1443.53,6067,0
2008-01-07,1448.46,1453.4,1364.43,1384.23,5360,0
2008-01-08,1397.06,1407.94,1375.31,1387.17,4248,0
2008-01-09,1385.2,1403.98,1384.21,1387.17,2024,0
2008-01-10,1413.87,1413.87,1384.21,1394.09,1519,0
2008-01-11,1389.15,1413.87,1385.2,1389.15,505,0
2008-01-14,1399.03,1402.98,1384.2,1385.19,1212,0
2008-01-15,1354.55,1403.98,1354.55,1403.98,1620,0
2008-01-16,1392.1,1489.99,1357.52,1478.13,2226,0
2008-01-17,1443.52,1497.9,1339.71,1379.26,3034,0
2008-01-18,1384.2,1446.78,1384.2,1385.19,1822,0
2008-01-22,1349.59,1407.93,1324.88,1334.76,4755,0
2008-01-23,1287.06,1334.77,1250.73,1296.21,2731,0
2008-01-24,1259.59,1329.82,1259.59,1329.82,1417,0
2008-01-25,1334.77,1334.77,1235.9,1250.73,2327,0
2008-01-28,1266.38,1303.13,1260.62,1285.34,1923,0
2008-01-29,1285.33,1290.26,1255.68,1270.5,909,0
2008-01-30,1260.61,1275.45,1231.95,1236.89,909,0
2008-01-31,1235.9,1295.23,1216.11,1295.22,2933,0
2008-02-01,1300.17,1383.22,1260.61,1370.36,4147,0
2008-02-04,1319.93,1399.03,1310.05,1334.76,1315,0
2008-02-05,1321.91,1364.43,1310.05,1354.55,2125,0
2008-02-06,1364.43,1403.98,1339.71,1385.44,5159,0
2008-02-07,1388.16,1408.92,1354.55,1399.04,2125,0
2008-02-08,1389.14,1402,1349.59,1375.3,1212,0
2008-02-11,1359.48,1431.66,1324.7,1413.87,1620,0
2008-02-12,1376.71,1492.97,1376.71,1471.46,2226,0
2008-02-13,1471.21,1492.96,1458.36,1476.15,707,0
2008-02-14,1483.09,1552.29,1473.18,1507.8,1519,0
2008-02-15,1485.05,1547.34,1485.05,1517.68,1519,0
2008-02-19,1527.58,1577.01,1527.58,1547.34,3438,0
2008-02-20,1547.83,1580.96,1527.57,1579.08,808,0
2008-02-21,1601.67,1601.67,1572.06,1596.78,4147,0
2008-02-22,1562.17,1601.72,1562.17,1597.77,1721,0
2008-02-25,1562.17,1601.72,1562.17,1600.73,2428,0
2008-02-26,1600.73,1600.73,1562.22,1575.02,2125,0
2008-02-27,1571.06,1599.73,1571.06,1581.95,909,0
2008-02-28,1552.79,1600.73,1552.79,1588.87,1010,0
2008-02-29,1581.95,1586.89,1532.51,1572.05,2024,0
2008-03-03,1562.17,1590.27,1506.86,1552.29,2125,0
2008-03-04,1554.27,1586.89,1502.85,1517.68,2731,0
2008-03-05,1532.51,1532.51,1473.18,1512.74,1620,0
2008-03-06,1536.47,1536.47,1438.59,1441.56,2529,0
2008-03-07,1433.63,1458.36,1428.7,1429.68,2226,0
2008-03-10,1404.82,1541.17,1403.98,1408.92,909,0
2008-03-11,1384.2,1579.97,1384.2,1486.25,1417,0
2008-03-12,1500.87,1522.62,1473.18,1484.06,2024,0
2008-03-13,1478.13,1532.51,1384.33,1507.8,1721,0
2008-03-14,1470.81,1542.4,1470.81,1522.62,2125,0
2008-03-17,1463.82,1552.23,1463.82,1532.51,1519,0
2008-03-18,1499.1,1590.63,1499.1,1577.87,1009,0
2008-03-19,1582.72,1597.55,1564.56,1573.8,1009,0
2008-03-20,1543.15,1622.28,1543.15,1608.43,5560,0
2008-03-24,1642.07,1642.07,1592.61,1627.23,3032,0
2008-03-25,1624.76,1641.08,1593.6,1593.6,1415,0
2008-03-26,1587.66,1599.53,1523.36,1533.25,1415,0
2008-03-27,1548.09,1570.83,1533.25,1538.2,1415,0
2008-03-28,1543.14,1602.49,1543.14,1567.88,1110,0
2008-03-31,1543.15,1597.55,1543.15,1548.09,1619,0
2008-04-01,1562.93,1582.72,1528.31,1582.72,2225,0
2008-04-02,1548.08,1576.77,1533.24,1572.81,1720,0
2008-04-03,1577.76,1589.63,1535.22,1557.99,1211,0
2008-04-04,1549.08,1553.04,1528.32,1537.21,505,0
2008-04-07,1536.22,1573.56,1536.22,1566.89,808,0
2008-04-08,1555.02,1557.99,1508.52,1557.99,3234,0
2008-04-09,1562.93,1572.81,1488.74,1523.36,3638,0
2008-04-10,1533.25,1564.91,1533.25,1564.91,908,0
2008-04-11,1582.72,1582.72,1528.32,1532.27,1211,0
2008-04-14,1539.2,1545.12,1529.31,1545.12,202,0
2008-04-15,1549.08,1557.99,1533.35,1538.2,404,0
2008-04-16,1523.36,1559.42,1523.36,1543.14,1009,0
2008-04-17,1548.09,1557.99,1533.26,1555.02,1314,0
2008-04-18,1533.25,1641.08,1533.25,1612.39,2023,0
2008-04-21,1642.07,1642.07,1572.82,1621.3,808,0
2008-04-22,1587.65,1620.3,1551.15,1587.65,1009,0
2008-04-23,1587.65,1606.46,1567.88,1580.74,1619,0
2008-04-24,1602.49,1602.49,1548.09,1596.56,505,0
2008-04-25,1602.49,1611.4,1567.88,1602.49,808,0
2008-04-28,1617.33,1649.43,1602.49,1627.23,2628,0
2008-04-29,1627.23,1661.85,1597.55,1622.28,3436,0
2008-04-30,1632.17,1685.97,1632.17,1661.84,2628,0
2008-05-01,1661.84,1681.64,1602.49,1642.06,2427,0
2008-05-02,1651.96,1678.29,1637.12,1651.96,2023,0
2008-05-05,1646.03,1646.03,1548.09,1590.63,2729,0
2008-05-06,1587.65,1619.81,1584.69,1617.33,1720,0
2008-05-07,1607.45,1632.18,1583.7,1622.28,908,0
2008-05-08,1602.49,1668.23,1582.72,1668.23,2023,0
2008-05-09,1645.03,1676.69,1607.45,1611.57,1009,0
2008-05-12,1617.33,1617.33,1557.99,1597.55,1314,0
2008-05-13,1607.45,1649.98,1572.81,1626.24,1619,0
2008-05-14,1637.12,1637.12,1591.37,1611.4,707,0
2008-05-15,1607.45,1627.23,1584.69,1608.44,808,0
2008-05-16,1609.75,1666.79,1584.69,1647.01,2225,0
2008-05-19,1649.98,1830.01,1632.18,1681.64,3943,0
2008-05-20,1689.55,1691.53,1647.02,1666.8,2023,0
2008-05-21,1647.02,1711.31,1533.25,1676.69,1211,0
2008-05-22,1701.41,1750.87,1661.84,1716.25,1821,0
2008-05-23,1691.52,1755.83,1687.91,1701.41,808,0
2008-05-27,1690.48,1774.62,1679.51,1774.58,1821,0
2008-05-28,1780.56,1799.35,1765.72,1797.37,1720,0
2008-05-29,1799.35,1833.96,1792.91,1833.96,2225,0
2008-05-30,1854.73,1854.73,1775.6,1775.6,3032,0
2008-06-02,1775.6,1789.44,1691.53,1731.09,1821,0
2008-06-03,1722.2,1801.76,1722.2,1799.35,1415,0
2008-06-04,1801.32,1815.18,1731.09,1760.76,908,0
2008-06-05,1770.66,1770.66,1701.43,1729.12,1110,0
2008-06-06,1726.15,1745.93,1681.64,1681.64,1720,0
2008-06-09,1711.31,1719.23,1681.64,1696.48,1619,0
2008-06-10,1700.43,1711.3,1609.92,1630.19,2326,0
2008-06-11,1602.49,1617.33,1572.81,1572.81,3133,0
2008-06-12,1602.5,1602.5,1556.01,1563.92,707,0
2008-06-13,1580.24,1632.17,1518.41,1538.2,1821,0
2008-06-16,1508.52,1553.04,1498.63,1543.65,1110,0
2008-06-17,1544.14,1580.74,1544.14,1547.1,6672,0
2008-06-18,1543.14,1556.76,1479.56,1516.17,1820,0
2008-06-19,1489.45,1550.81,1479.56,1550.81,1009,0
2008-06-20,1578.52,1578.52,1499.35,1556.26,3434,0
2008-06-23,1562.69,1564.67,1504.3,1504.3,1009,0
2008-06-24,1460.75,1522.11,1395.43,1454.82,1110,0
2008-06-25,1425.13,1499.35,1425.13,1454.82,1314,0
2008-06-26,1464.71,1563.68,1464.71,1548.83,1211,0
2008-06-27,1514.2,1593.38,1484.51,1484.51,5961,0
2008-06-30,1494.4,1603.14,1494.4,1534.98,2123,0
2008-07-01,1583.47,1583.47,1499.35,1526.07,1211,0
2008-07-02,1553.79,1553.79,1430.07,1435.02,1820,0
2008-07-03,1462.58,1464.68,1420.17,1442.94,504,0
2008-07-07,1435.02,1494.35,1435.02,1479.56,1921,0
2008-07-08,1533.98,1533.98,1414.13,1439.97,1211,0
2008-07-09,1444.91,1483.92,1439.97,1454.82,1211,0
2008-07-10,1454.83,1459.72,1415.55,1458.77,1110,0
2008-07-11,1413.25,1459.76,1413.25,1454.82,1517,0
2008-07-14,1464.71,1491.36,1438.98,1488.73,1517,0
2008-07-15,1474.61,1731.93,1439.98,1613.14,5658,0
2008-07-16,1652.75,1771.51,1584.46,1712.13,4143,0
2008-07-17,1672.55,1751.72,1647.79,1746.75,1517,0
2008-07-18,1703.92,1796.51,1682.45,1682.45,2022,0
2008-07-21,1682.44,1726.97,1642.86,1706.19,504,0
2008-07-22,1672.55,1749.36,1642.96,1739.84,1110,0
2008-07-23,1745.78,1786.36,1692.34,1781.41,1415,0
2008-07-24,1806.15,1816.04,1712.22,1791.3,1820,0
2008-07-25,1756.67,1821,1751.72,1807.14,1009,0
2008-07-28,1830.89,1830.89,1702.23,1713.11,1415,0
2008-07-29,1718.06,1805.15,1687.38,1801.19,1618,0
2008-07-30,1761.61,1796.26,1742.81,1776.46,303,0
2008-07-31,1746.77,1816.04,1726.98,1781.41,1110,0
2008-08-01,1776.46,1776.46,1698.29,1744.79,1719,0
2008-08-04,1770.52,1770.52,1698.26,1722.03,1415,0
2008-08-05,1738.85,1811.09,1731.94,1791.3,1517,0
2008-08-06,1809.11,1809.11,1736.87,1756.67,1009,0
2008-08-07,1731.93,1763.59,1668.6,1699.27,2829,0
2008-08-08,1699.26,1786.36,1699.26,1781.41,1618,0
2008-08-11,1786.36,1796.26,1697.29,1736.87,2123,0
2008-08-12,1736.87,1736.87,1657.7,1667.6,2526,0
2008-08-13,1637.91,1682.45,1543.88,1583.47,3535,0
2008-08-14,1613.17,1618.11,1553.79,1563.68,3333,0
2008-08-15,1573.57,1573.57,1524.09,1542.89,1314,0
2008-08-18,1529.05,1548.83,1515.18,1529.05,2325,0
2008-08-19,1524.09,1524.09,1425.13,1435.02,3636,0
2008-08-20,1425.13,1439.97,1410.33,1410.33,2022,0
2008-08-21,1410.27,1410.27,1293.5,1363.77,3840,0
2008-08-22,1373.66,1404.29,1332.1,1350.9,2123,0
2008-08-25,1321.21,1341,1301.41,1334.07,7680,0
2008-08-26,1365.74,1385.54,1306.36,1311.31,7882,0
2008-08-27,1314.29,1315.27,1242.03,1281.63,6568,0
2008-08-28,1281.63,1311.32,1249.96,1286.58,1517,0
2008-08-29,1276.67,1288.55,1276.67,1283.61,1921,0
2008-09-02,1311.3,1311.91,1256.89,1265.79,1618,0
2008-09-03,1276.68,1281.63,1232.15,1245,1618,0
2008-09-04,1251.93,1321.2,1246.99,1294.83,1820,0
2008-09-05,1311.05,1311.05,1257.89,1268.76,1314,0
2008-09-08,1246.98,1310.24,1229.58,1259.36,2224,0
2008-09-09,1238.08,1336.06,1238.08,1294.49,1414,0
2008-09-10,1326.17,1349.92,1278.66,1285.59,2930,0
2008-09-11,1273.7,1290.52,1244.01,1269.75,1009,0
2008-09-12,1260.03,1269.75,1187.59,1236.1,1110,0
2008-09-15,1242.04,1256.89,1187.59,1220.26,1110,0
2008-09-16,1365.46,1365.46,1217.29,1243.03,4548,0
2008-09-17,1285.36,1285.36,1218.01,1222.97,1718,0
2008-09-18,1218.02,1247.03,1211.62,1231.89,2827,0
2008-09-19,1336.86,1336.86,1218.12,1259.61,5957,0
2008-09-22,1223.43,1262.58,1218.01,1232.87,807,0
2008-09-23,1259.6,1267.53,1220.98,1229.91,1617,0
2008-09-24,1222.97,1232.89,1172.72,1198.22,3130,0
2008-09-25,1227.58,1227.58,1188.3,1205.15,1819,0
2008-09-26,1206.28,1222.98,1188.31,1202.19,1414,0
2008-09-29,1188.3,1237.83,1138.8,1168.51,2626,0
2008-09-30,1188.3,1247.73,1158.61,1244.75,1617,0
2008-10-01,1252.68,1257.64,1204.18,1240.79,807,0
2008-10-02,1237.83,1262.59,1222.98,1247.73,1516,0
2008-10-03,1247.72,1247.72,1188.3,1188.3,1313,0
2008-10-06,1188.3,1188.3,1053.65,1089.29,2726,0
2008-10-07,1099.2,1158.61,1099.2,1146.72,1617,0
2008-10-08,1114.04,1147.11,1064.53,1138.78,1718,0
2008-10-09,1148.7,1155.58,977.44,977.44,1516,0
2008-10-10,940.75,960.54,829.85,960.54,3938,0
2008-10-13,970.46,1382.41,940.75,1345.76,4747,0
2008-10-14,1311.61,1356.67,1074.43,1079.39,1920,0
2008-10-15,1079.39,1089.28,891.24,891.24,1718,0
2008-10-16,918.55,1123.95,911.03,949.66,2525,0
2008-10-17,975.1,1020.69,907.08,980.37,2626,0
2008-10-20,1011.4,1013.58,920.94,992.24,1414,0
2008-10-21,961.5,1016,961.5,1000.17,706,0
2008-10-22,1000.17,1008.87,933.81,933.81,907,0
2008-10-23,950.65,985.3,941.74,942.73,907,0
2008-10-24,907,998.18,902.13,983.33,1617,0
2008-10-27,1010.06,1040.31,952.24,981.42,1313,0
2008-10-28,1014.42,1014.42,907.32,949.66,3331,0
2008-10-29,977.18,1123.94,940.74,1103.15,2827,0
2008-10-30,1074.62,1118.99,1011.59,1087.3,1718,0
2008-10-31,1054.64,1335.76,1054.64,1326.96,2525,0
2008-11-03,1288.22,1364.58,1262.58,1268.52,1617,0
2008-11-04,1272.48,1336.85,1198.22,1272.48,2121,0
2008-11-05,1336.85,1336.85,1110.08,1110.08,1414,0
2008-11-06,1089.29,1138.79,1015.02,1034.81,1819,0
2008-11-07,1015.02,1054.64,966.13,1025.92,1313,0
2008-11-10,1054.64,1069.48,993.23,1006.11,1414,0
2008-11-11,1024.84,1044.72,970.46,970.46,2121,0
2008-11-12,950.65,1015.02,950.65,982.35,2222,0
2008-11-13,970.46,1024.92,960.54,1006.11,3130,0
2008-11-14,1006.1,1046.69,985.31,1010.06,1109,0
2008-11-17,980.36,1010.06,980.36,1006.11,807,0
2008-11-18,1000.17,1047.69,985.35,1047.69,807,0
2008-11-19,1039.77,1114.04,866.48,891.24,3130,0
2008-11-20,916,968.74,747.67,787.25,3533,0
2008-11-21,831.82,865.48,791.52,858.56,2323,0
2008-11-24,861.53,984.33,854.61,918.97,2525,0
2008-11-25,891.25,955.61,869.46,955.61,1920,0
2008-11-26,955.61,974.43,891.24,964.51,2121,0
2008-11-28,964.97,974.42,892.2,892.22,504,0
2008-12-01,871.44,896.19,816.96,816.96,1718,0
2008-12-02,818.89,922.03,803.11,903.12,3735,0
2008-12-03,876.38,980.36,861.52,911.03,2525,0
2008-12-04,912.03,977.54,905.11,917.98,2424,0
2008-12-05,926.89,975.41,911.04,935.79,1516,0
2008-12-08,965.5,1015.02,924.24,965.5,1516,0
2008-12-09,990.25,990.25,922.92,945.7,1516,0
2008-12-10,975.42,1009.08,917.98,917.98,1617,0
2008-12-11,920.18,988.77,911.78,930.85,1920,0
2008-12-12,940.72,950.65,896.19,938.76,1414,0
2008-12-15,948.67,978.4,922.92,949.66,1008,0
2008-12-16,1014.02,1089.28,935.78,1014.02,2726,0
2008-12-17,976.4,1039.77,960.56,1019.97,2121,0
2008-12-18,1038.49,1038.49,981.13,1005.85,1312,0
2008-12-19,1038.54,1038.54,952.54,1000.9,3329,0
2008-12-22,1010.8,1026.12,957.31,990.98,1515,0
2008-12-23,971.16,1002.63,953.62,1001.89,3631,0
2008-12-24,995.94,1005.85,976.13,1005.85,605,0
2008-12-26,977.11,1055.41,977.11,1055.41,605,0
2008-12-29,1040.53,1124.76,1020.73,1109.9,1413,0
2008-12-30,1125.76,1167.37,1109.9,1149.54,2019,0
2008-12-31,1119.8,1184.21,1114.85,1183.24,1918,0
2009-01-02,1184.23,1209.01,1139.63,1204.05,1209,0
2009-01-05,1174.32,1208.02,1124.77,1169.36,1413,0
2009-01-06,1189.17,1189.17,1103.15,1134.67,1616,0
2009-01-07,1149.54,1189.17,1101.77,1158.46,1413,0
2009-01-08,1179.28,1179.28,1104.95,1131.36,907,0
2009-01-09,1129.72,1159.45,1070.61,1148.55,1312,0
2009-01-12,1130.96,1139.61,1061.37,1109.9,907,0
2009-01-13,1120.2,1120.2,1050.45,1092.06,1008,0
2009-01-14,1060.39,1089.09,1007.15,1016.74,1108,0
2009-01-15,1015.75,1129.72,995.94,1129.72,806,0
2009-01-16,1121.8,1159.45,1080.18,1143.6,1108,0
2009-01-20,1119.8,1138.63,1095.03,1114.85,605,0
2009-01-21,1124.77,1124.77,1045.48,1080.14,1918,0
2009-01-22,1055.41,1137.64,1015.76,1055.41,806,0
2009-01-23,1038.54,1085.12,1002.88,1045.48,806,0
2009-01-26,1065.3,1083.16,1050.47,1055.41,302,0
2009-01-27,1070.26,1102.37,1060.35,1078.19,907,0
2009-01-28,1089.09,1101.97,1056.4,1078.19,1413,0
2009-01-29,1078.19,1090.07,1002.89,1004.86,1413,0
2009-01-30,1018.73,1060.35,995.94,995.94,1008,0
2009-02-02,971.16,1049.69,971.16,1030.63,1818,0
2009-02-03,1035.56,1060.04,1020.72,1025.67,202,0
2009-02-04,1055.4,1055.4,1010.79,1018.72,705,0
2009-02-05,990.98,1020.71,986.03,995.94,705,0
2009-02-06,971.16,1000.89,966.2,986.04,1209,0
2009-02-09,961.25,996.93,952.54,962.23,705,0
2009-02-10,969.18,981.08,909.73,927.57,1312,0
2009-02-11,928.94,990.98,928.94,990.98,907,0
2009-02-12,962.24,978.13,943.97,967.2,907,0
2009-02-13,976.13,1005.85,976.13,999.91,504,0
2009-02-17,976.13,998.92,931.53,931.53,1413,0
2009-02-18,948.37,964.72,901.79,916.66,1209,0
2009-02-19,921.61,951.34,911.7,921.61,806,0
2009-02-20,927.57,961.24,896.12,961.24,1008,0
2009-02-23,961.25,971.17,886.93,886.93,1008,0
2009-02-24,917.75,941.43,833.72,923.35,2624,0
2009-02-25,896.84,926.57,872.07,905.76,1616,0
2009-02-26,916.66,916.66,877.02,881.97,806,0
2009-02-27,881.97,890.9,850.27,872.07,1918,0
2009-03-02,862.15,881.97,842.33,853.24,2120,0
2009-03-03,844.31,867.11,812.6,847.29,2321,0
2009-03-04,852.25,862.15,837.37,861.41,1413,0
2009-03-05,831.54,888.91,818.55,824.5,2523,0
2009-03-06,832.43,864.12,777.93,797.74,3128,0
2009-03-09,793.77,838.35,788.81,829.46,1008,0
2009-03-10,842.34,866.12,802.71,866.12,1515,0
2009-03-11,856.15,865.12,812.6,844.31,907,0
2009-03-12,821.48,931.07,821.48,930.54,1209,0
2009-03-13,918.65,925.97,885.93,924.59,806,0
2009-03-16,931.52,946.39,881.97,897.83,1312,0
2009-03-17,906.74,906.74,852.25,897.71,907,0
2009-03-18,869.24,929.72,869.24,923.27,1514,0
2009-03-19,931.31,932.29,912.45,917.42,403,0
2009-03-20,902.54,952.14,902.54,919.41,2118,0
2009-03-23,947.18,962.04,922.38,960.05,1208,0
2009-03-24,948.16,958.47,912.45,948.16,906,0
2009-03-25,960.05,991.8,927.34,950.15,1715,0
2009-03-26,976.93,1016.59,952.14,1016.59,1514,0
2009-03-27,1001.73,1048.34,993.14,1002.23,1208,0
2009-03-30,988.29,991.78,942.21,957.6,1615,0
2009-03-31,957.6,1011.57,957.6,1001.73,1311,0
2009-04-01,1009.64,1009.64,952.14,991.8,1311,0
2009-04-02,969.13,1034.5,969.13,1024.54,1514,0
2009-04-03,996.77,1019.57,990.82,1003.67,705,0
2009-04-06,991.8,1026.54,965.02,1019.57,2118,0
2009-04-07,991.8,1016.04,973.96,1015.6,503,0
2009-04-08,1021.56,1030.5,981.89,1001.73,906,0
2009-04-09,1008.86,1021.56,991.86,1006.69,1311,0
2009-04-13,1006.69,1016.61,1006.69,1013.6,705,0
2009-04-14,1003.72,1031.49,962.04,981.8,1007,0
2009-04-15,971.97,1001.73,961.05,976.93,1411,0
2009-04-16,952.13,1021.06,952.13,990.8,705,0
2009-04-17,990.81,1000.74,953.46,991.8,805,0
2009-04-20,1011.63,1011.63,947.18,954.17,1007,0
2009-04-21,961.05,1026.53,961.05,1018.58,1107,0
2009-04-22,991.8,1051.32,991.8,1037.42,1615,0
2009-04-23,1037.41,1140.5,1016.59,1069.16,1514,0
2009-04-24,1041.39,1125.7,1041.39,1076.11,1715,0
2009-04-27,1039.71,1061.23,971.97,1006.69,3831,0
2009-04-28,1026.42,1048.33,981.89,1008.67,2722,0
2009-04-29,996.76,1037.42,986.83,1010.64,1208,0
2009-04-30,1008.67,1021.45,927.34,927.34,4538,0
2009-05-01,942.21,971.97,923.37,971.97,1816,0
2009-05-04,988.82,1010.64,976.98,1006.69,1007,0
2009-05-05,1011.63,1026.52,982.85,1011.63,906,0
2009-05-06,1009.65,1011.64,983.87,991.8,1411,0
2009-05-07,974.24,1010.64,964.03,976.93,906,0
2009-05-08,1005.7,1005.7,942.22,978.92,1107,0
2009-05-11,944.26,991.8,932.29,967.01,1311,0
2009-05-12,976.93,1016.59,957.1,989.81,906,0
2009-05-13,967,1020.56,957.1,963.03,1208,0
2009-05-14,986.83,1001.73,957.11,1000.74,503,0
2009-05-15,971.97,1020.56,971.97,1010.64,1107,0
2009-05-18,1001.73,1041.39,991.8,1040.4,1007,0
2009-05-19,1040.9,1084.98,1022.05,1028.51,1107,0
2009-05-20,1028.51,1046.35,1006.69,1006.69,705,0
2009-05-21,996.77,1038.91,967.02,991.8,805,0
2009-05-22,991.8,1037.92,991.65,1000.74,805,0
2009-05-26,1001.73,1026.47,967.01,1015.6,1208,0
2009-05-27,1013.62,1026.52,1001.82,1016.59,705,0
2009-05-28,1031.49,1049.64,991.8,1036.43,403,0
2009-05-29,1056.27,1065.19,992.79,1065.19,2118,0
2009-06-01,1086.02,1188.17,1071.15,1188.17,2521,0
2009-06-02,1171.73,1353.82,1151.49,1214.96,6453,0
2009-06-03,1177.47,1309.18,1170.33,1234.79,2823,0
2009-06-04,1264.54,1308.93,1219.91,1234.8,1208,0
2009-06-05,1240.75,1313.16,1234.8,1274.47,1208,0
2009-06-08,1304.23,1304.23,1241.74,1241.74,403,0
2009-06-09,1241.73,1265.53,1211.2,1240.74,604,0
2009-06-10,1240.75,1269.51,1195.12,1217.93,1007,0
2009-06-11,1217.92,1264.54,1190.15,1243.72,805,0
2009-06-12,1239.75,1249.67,1194.12,1213.96,1311,0
2009-06-15,1200.09,1214.94,1130.66,1145.54,1208,0
2009-06-16,1164.37,1164.62,1115.78,1145.54,805,0
2009-06-17,1139.33,1139.33,1052,1071.85,1614,0
2009-06-18,1084.7,1084.7,1047.03,1070.85,1006,0
2009-06-19,1096.66,1101.62,1042.07,1089.7,2419,0
2009-06-22,1095.66,1101.53,1012.29,1042.07,1614,0
2009-06-23,1042.07,1052,1012.29,1027.19,905,0
2009-06-24,1037.1,1056.97,1027.2,1041.08,402,0
2009-06-25,1041.07,1062.95,1027.19,1060.92,704,0
2009-06-26,1060.83,1081.78,1039.99,1081.78,2117,0
2009-06-29,1091.69,1126.44,1081.78,1114.52,805,0
2009-06-30,1131.39,1131.39,1081.77,1113.52,704,0
2009-07-01,1141.32,1162.74,1082.77,1160.17,1310,0
2009-07-02,1131.4,1159.13,1083.77,1083.77,503,0
2009-07-06,1081.78,1091.68,1051,1072.83,805,0
2009-07-07,1101.62,1101.62,1052,1058.96,604,0
2009-07-08,1056.97,1086.73,1032.16,1049.02,503,0
2009-07-09,1021.27,1056.97,1021.27,1037.1,805,0
2009-07-10,1026.35,1066.88,1026.35,1049.02,201,0
2009-07-13,1049.02,1141.31,1049.02,1104.6,1107,0
2009-07-14,1109.55,1141.3,1081.77,1126.43,805,0
2009-07-15,1129.98,1210.79,1129.98,1170.1,1310,0
2009-07-16,1161.16,1181.02,1141.33,1142.32,503,0
2009-07-17,1151.74,1151.74,1116.51,1135.36,402,0
2009-07-20,1151.24,1164.25,1121.47,1137.29,704,0
2009-07-21,1146.27,1166.12,1013.28,1077.8,2318,0
2009-07-22,1077.8,1116.5,1061.91,1113.52,503,0
2009-07-23,1103.61,1136.39,1086.73,1101.63,905,0
2009-07-24,1086.73,1111.29,1061.91,1082.77,1411,0
2009-07-27,1090.69,1091.69,1063.54,1090.94,402,0
2009-07-28,1076.81,1100.63,1054.98,1100.63,704,0
2009-07-29,1096.66,1101.62,1056.97,1066.88,302,0
2009-07-30,1056.97,1121.47,1056.97,1086.73,704,0
2009-07-31,1095.67,1113.08,1071.85,1086.73,805,0
2009-08-03,1111.54,1111.54,1062.16,1081.78,805,0
2009-08-04,1076.81,1101.62,1062.17,1094.67,805,0
2009-08-05,1099.64,1101.61,1062.17,1082.77,604,0
2009-08-06,1090.69,1090.69,1032.16,1032.16,604,0
2009-08-07,1037.1,1070.89,1036.1,1043.06,503,0
2009-08-10,1032.16,1086.63,1032.16,1063.28,1006,0
2009-08-11,1089.7,1089.7,1042.07,1048.02,503,0
2009-08-12,1059.45,1086.72,1042.07,1085.73,402,0
2009-08-13,1086.73,1130.41,1061.91,1116.51,604,0
2009-08-14,1106.62,1116.5,1066.88,1092.68,805,0
2009-08-17,1100.84,1100.84,1061.92,1064.01,503,0
2009-08-18,1080.29,1171.84,1080.29,1125.94,1411,0
2009-08-19,1111.53,1200.87,1091.68,1095.56,3525,0
2009-08-20,1090.69,1151.24,1090.69,1143.29,604,0
2009-08-21,1181.03,1181.03,1101.67,1121.37,1006,0
2009-08-24,1115.51,1250.49,1115.51,1230.65,1916,0
2009-08-25,1235.6,1265.37,1190.93,1204.84,905,0
2009-08-26,1168.68,1240.56,1158.19,1190.83,402,0
2009-08-27,1195.9,1195.9,1141.31,1178.04,402,0
2009-08-28,1190.93,1220.21,1143.3,1162.05,704,0
2009-08-31,1131.39,1161.16,1095.66,1095.66,1310,0
2009-09-01,1131.39,1131.39,1036.1,1054.66,2016,0
2009-09-02,1081.77,1081.77,1025.93,1038.09,3324,0
2009-09-03,1022.22,1081.78,1022.22,1081.28,503,0
2009-09-04,1053,1141.32,1053,1139.33,1107,0
2009-09-08,1136.35,1167.07,1111.53,1120.47,1310,0
2009-09-09,1087.89,1184,1087.89,1184,1006,0
2009-09-10,1176.05,1181.02,1143.3,1181.02,402,0
2009-09-11,1171.09,1240.56,1161.16,1173.08,302,0
2009-09-14,1181.02,1210.78,1164.33,1190.93,604,0
2009-09-15,1181.02,1210.79,1171.09,1201.86,604,0
2009-09-16,1171.83,1230.42,1171.83,1211.54,302,0
2009-09-17,1219.48,1265.16,1215.5,1248.28,704,0
2009-09-18,1213.73,1323.75,1213.73,1305.88,1914,0
2009-09-21,1271.14,1329.62,1231.4,1272.12,1005,0
2009-09-22,1272.61,1388.3,1272.12,1373.22,1814,0
2009-09-23,1350.57,1382.35,1320.77,1331.7,804,0
2009-09-24,1322.76,1341.63,1295.95,1306.88,704,0
2009-09-25,1306.87,1320.77,1276.08,1301.9,503,0
2009-09-28,1296.94,1364.47,1290.97,1364.47,704,0
2009-09-29,1360.49,1365.45,1315.81,1320.77,503,0
2009-09-30,1322.76,1330.7,1271.13,1290.99,2518,0
2009-10-01,1300.92,1301.89,1255.24,1276.09,503,0
2009-10-02,1265.16,1363.48,1241.33,1343.37,1005,0
2009-10-05,1338.66,1354.55,1300.97,1328.73,704,0
2009-10-06,1338.65,1414.13,1334.68,1390.29,1914,0
2009-10-07,1397.25,1434.98,1365.47,1420.08,603,0
2009-10-08,1434.97,1466.76,1390.29,1466.76,1005,0
2009-10-09,1471.73,1514.89,1434.99,1452.86,1410,0
2009-10-12,1464.77,1531.3,1464.77,1515.41,905,0
2009-10-13,1515.42,1517.41,1484.64,1509.46,503,0
2009-10-14,1549.18,1554.15,1504.5,1538.26,704,0
2009-10-15,1528.33,1542.24,1494.56,1521.37,804,0
2009-10-16,1519.39,1549.18,1499.53,1505.49,1005,0
2009-10-19,1499.53,1517.4,1410.16,1497.54,1207,0
2009-10-20,1509.46,1509.46,1469.74,1496.55,503,0
2009-10-21,1499.53,1499.53,1449.87,1460.79,1309,0
2009-10-22,1466.76,1484.63,1430.01,1479.67,704,0
2009-10-23,1472.71,1472.71,1430.01,1461.79,704,0
2009-10-26,1469.73,1474.69,1420.09,1434.97,603,0
2009-10-27,1406.19,1430.25,1406.19,1409.16,402,0
2009-10-28,1408.17,1415.12,1349.63,1357.68,603,0
2009-10-29,1342.62,1415.12,1342.62,1390.29,1106,0
2009-10-30,1380.37,1425.05,1312.84,1341.63,1207,0
2009-11-02,1352.56,1400.23,1343.73,1394.26,804,0
2009-11-03,1390.29,1390.29,1342.62,1361.44,704,0
2009-11-04,1364.47,1370.43,1340.64,1350.57,704,0
2009-11-05,1365.46,1404.19,1350.56,1404.19,804,0
2009-11-06,1390.29,1420.08,1355.54,1355.54,804,0
2009-11-09,1355.54,1410.15,1355.54,1399.28,704,0
2009-11-10,1398.24,1420.08,1385.33,1401.21,503,0
2009-11-11,1414.13,1539.25,1401.21,1495.55,1613,0
2009-11-12,1474.7,1499.53,1439.95,1457.82,804,0
2009-11-13,1469.73,1514.41,1430.01,1500.52,1309,0
2009-11-16,1498.45,1539.25,1487.55,1537.26,905,0
2009-11-17,1532.3,1538.26,1494.36,1525.35,603,0
2009-11-18,1519.39,1539.25,1494.55,1500.52,402,0
2009-11-19,1494.55,1504.48,1449.88,1469.73,1207,0
2009-11-20,1439.94,1501.38,1439.94,1460.79,603,0
2009-11-23,1470.73,1495.55,1464.77,1482.65,704,0
2009-11-24,1487.6,1489.59,1449.87,1486.61,302,0
2009-11-25,1489.59,1489.59,1439.95,1440.94,804,0
2009-11-27,1404.19,1416.11,1361.49,1390.29,503,0
2009-11-30,1390.28,1443.91,1370.42,1443.91,1410,0
2009-12-01,1445.89,1496.16,1444.9,1477.68,2719,0
2009-12-02,1468.74,1489.59,1439.99,1449.87,704,0
2009-12-03,1458.8,1458.8,1390.29,1415.12,1410,0
2009-12-04,1428.03,1439.94,1400.22,1415.12,905,0
2009-12-07,1430.01,1430.01,1405.18,1411.14,402,0
2009-12-08,1439.95,1449.11,1390.29,1390.29,503,0
2009-12-09,1385.33,1420.08,1361.49,1361.49,503,0
2009-12-10,1371.42,1400.22,1312.83,1320.77,1106,0
2009-12-11,1330.7,1335.67,1206.58,1275.09,2719,0
2009-12-14,1290.96,1290.96,1149.96,1201.61,3020,0
2009-12-15,1191.78,1220.47,1163.86,1163.86,1207,0
2009-12-16,1239.11,1239.11,1166.85,1214.02,1914,0
2009-12-17,1217.24,1302.4,1193.4,1288.87,1612,0
2009-12-18,1232.26,1316.6,1232.26,1314.64,2516,0
2009-12-21,1313.65,1339.48,1301.71,1308.68,804,0
2009-12-22,1321.58,1391.14,1321.58,1359.23,1206,0
2009-12-23,1321.63,1376.23,1321.63,1346.42,402,0
2009-12-24,1350.4,1361.31,1343.45,1353.39,201,0
2009-12-28,1353.38,1358.35,1323.57,1331.52,402,0
2009-12-29,1326.55,1351.39,1321.58,1333.51,201,0
2009-12-30,1333.52,1386.18,1308.68,1380.22,603,0
2009-12-31,1381.21,1390.16,1311.65,1340.47,1005,0
2010-01-04,1349.84,1391.14,1348.72,1385.18,502,0
2010-01-05,1381.21,1386.31,1344.43,1375.24,1409,0
2010-01-06,1379.22,1440.83,1356.17,1420.95,703,0
2010-01-07,1430.89,1440.83,1316.61,1324.57,1612,0
2010-01-08,1321.58,1360.83,1321.58,1323.57,502,0
2010-01-11,1331.52,1376.23,1326.55,1366.32,703,0
2010-01-12,1355.37,1377.23,1326.56,1356.37,1206,0
2010-01-13,1266.93,1376.24,1266.93,1351.4,1105,0
2010-01-14,1367.3,1368.28,1301.71,1346.42,1308,0
2010-01-15,1361.33,1361.33,1321.58,1338.48,1105,0
2010-01-19,1346.42,1376.24,1336.49,1336.49,904,0
2010-01-20,1327.56,1346.43,1311.65,1312.65,703,0
2010-01-21,1321.58,1325.56,1266.93,1272.89,502,0
2010-01-22,1291.77,1291.8,1227.19,1232.16,1712,0
2010-01-25,1230.33,1247.06,1160.61,1187.44,2416,0
2010-01-26,1182.48,1237.12,1168.55,1210.29,1206,0
2010-01-27,1207.32,1252.55,1202.38,1230.18,804,0
2010-01-28,1232.15,1246.06,1187.45,1235.13,904,0
2010-01-29,1235.14,1280.85,1212.29,1222.22,1612,0
2010-02-01,1222.21,1282.29,1217.25,1282.29,1206,0
2010-02-02,1253.03,1321.58,1253.03,1296.74,1105,0
2010-02-03,1291.77,1306.69,1242.09,1281.85,1308,0
2010-02-04,1271.9,1271.9,1202.36,1217.24,703,0
2010-02-05,1217.24,1252.03,1197.38,1234.14,1206,0
2010-02-08,1234.13,1247.05,1201.78,1237.12,603,0
2010-02-09,1246.06,1276.87,1245.07,1260.97,603,0
2010-02-10,1252.03,1263.95,1227.19,1261.96,804,0
2010-02-11,1257.01,1301.71,1234.16,1278.86,804,0
2010-02-12,1258.99,1291.77,1233.4,1266.93,1105,0
2010-02-16,1275.6,1306.69,1258.31,1299.73,1612,0
2010-02-17,1306.7,1315.63,1282.51,1304.7,703,0
2010-02-18,1294.75,1305.45,1271.9,1286.81,1511,0
2010-02-19,1306.69,1311.46,1237.99,1281.85,1409,0
2010-02-22,1351.4,1351.4,1281.85,1302.21,2617,0
2010-02-23,1310.66,1311.65,1271.92,1277.87,1308,0
2010-02-24,1273.44,1306.68,1273.44,1287.8,1308,0
2010-02-25,1284.81,1287.8,1270.17,1273.89,1105,0
2010-02-26,1273.89,1296.5,1262.46,1262.96,1612,0
2010-03-01,1261.96,1301.6,1261.96,1292.76,1206,0
2010-03-02,1297.74,1318.6,1294.76,1311.6,2315,0
2010-03-03,1313.65,1315.53,1299.73,1304.7,904,0
2010-03-04,1311.65,1415.98,1311.65,1377.23,2918,0
2010-03-05,1377.23,1410.02,1357.37,1383.2,1308,0
2010-03-08,1371.26,1388.14,1346.43,1362.32,904,0
2010-03-09,1342.45,1401.07,1341.46,1395.11,1105,0
2010-03-10,1408.04,1408.04,1311.8,1325.56,2516,0
2010-03-11,1321.58,1333.52,1274.25,1301.71,1409,0
2010-03-12,1296.75,1304.7,1276.87,1304.7,904,0
2010-03-15,1311.66,1326.55,1291.77,1306.69,1005,0
2010-03-16,1301.71,1361.33,1291.77,1346.42,1511,0
2010-03-17,1347.17,1375.55,1342.7,1361.09,1510,0
2010-03-18,1391.91,1391.91,1332.27,1347.17,1812,0
2010-03-19,1361.09,1395.89,1357.13,1373.02,2113,0
2010-03-22,1371.04,1391.91,1358.12,1390.92,402,0
2010-03-23,1385.95,1385.95,1347.18,1367.05,402,0
2010-03-24,1362.08,1391.91,1347.52,1381.73,1004,0
2010-03-25,1386.94,1391.9,1297.46,1302.43,2916,0
2010-03-26,1352.14,1352.14,1229.11,1253.22,6538,0
2010-03-29,1252.72,1313.37,1252.72,1313.37,1205,0
2010-03-30,1312.38,1327.3,1282.6,1319.33,2414,0
2010-03-31,1317.34,1317.34,1283.58,1291.59,2213,0
2010-04-01,1297.47,1316.34,1292.49,1303.43,2113,0
2010-04-05,1297.46,1342.2,1297.46,1321.32,1510,0
2010-04-06,1316.34,1346.17,1307.37,1338.23,1205,0
2010-04-07,1332.26,1413.79,1327.29,1411.8,3218,0
2010-04-08,1402.85,1402.85,1357.13,1381.98,2314,0
2010-04-09,1386.93,1411.79,1357.12,1401.81,904,0
2010-04-12,1396.89,1420.09,1386.94,1419.75,1004,0
2010-04-13,1426.72,1431.69,1394.91,1398.88,904,0
2010-04-14,1397.88,1421.72,1391.9,1401.85,703,0
2010-04-15,1405.83,1406.83,1352.19,1353.14,703,0
2010-04-16,1355.14,1401.86,1348.17,1357.13,703,0
2010-04-19,1362.09,1391.91,1357.13,1384.67,803,0
2010-04-20,1392.9,1435.66,1392.9,1435.66,1004,0
2010-04-21,1435.66,1476.4,1435.66,1448.58,803,0
2010-04-22,1446.59,1466.49,1411.8,1463.5,1408,0
2010-04-23,1421.74,1473.43,1421.74,1471.43,803,0
2010-04-26,1471.43,1491.34,1434.64,1458.52,803,0
2010-04-27,1451.57,1470.41,1426.71,1436.65,1004,0
2010-04-28,1446.59,1460.51,1426.71,1427.71,603,0
2010-04-29,1441.63,1480.41,1408.51,1479.36,1308,0
2010-04-30,1471.45,1481.4,1441.63,1451.58,1308,0
2010-05-03,1447.58,1462.5,1407.82,1429.6,803,0
2010-05-04,1418.75,1420.83,1387.08,1403.84,1408,0
2010-05-05,1401.85,1411.8,1361.09,1367.05,1205,0
2010-05-06,1362.09,1371.04,1289.65,1308.41,1510,0
2010-05-07,1309.39,1322.31,1252.72,1253.72,1611,0
2010-05-10,1297.46,1390.92,1296.47,1381.98,1408,0
2010-05-11,1332.27,1471.45,1331.27,1451.32,1205,0
2010-05-12,1456.54,1490.33,1446.59,1473.43,1205,0
2010-05-13,1469.46,1473.43,1441.58,1473.43,603,0
2010-05-14,1476.42,1476.42,1436.65,1443.62,803,0
2010-05-17,1457.53,1496.3,1443.62,1478.41,1611,0
2010-05-18,1488.35,1516.18,1431.69,1447.59,904,0
2010-05-19,1448.58,1471.45,1418.75,1441.63,1308,0
2010-05-20,1429.9,1430.01,1329.78,1338.23,2716,0
2010-05-21,1352.14,1412.79,1342.2,1403.84,2314,0
2010-05-24,1401.85,1461.48,1401.85,1427.71,1105,0
2010-05-25,1412.8,1424.44,1351.15,1411.8,1105,0
2010-05-26,1531.1,1531.1,1361.01,1429.69,904,0
2010-05-27,1444.94,1491.34,1382,1491.34,803,0
2010-05-28,1434.66,1531.1,1416.76,1417.75,1105,0
2010-06-01,1396.89,1431.68,1377.01,1398.88,2314,0
2010-06-02,1401.85,1500.5,1401.85,1459.51,3017,0
2010-06-03,1466.48,1511.22,1466.48,1495.31,2213,0
2010-06-04,1496.31,1510.23,1466.49,1482.4,1812,0
2010-06-07,1461.51,1509.23,1461.51,1462.5,1408,0
2010-06-08,1466.48,1510.22,1466.48,1506.25,904,0
2010-06-09,1511.23,1548.14,1493.33,1496.31,1004,0
2010-06-10,1507.24,1589.74,1507.24,1556.96,1308,0
2010-06-11,1552.98,1576.83,1521.16,1542.05,603,0
2010-06-14,1556.96,1590.76,1536.3,1552.98,1004,0
2010-06-15,1570.86,1609.14,1561.92,1591.63,603,0
2010-06-16,1592.5,1601.43,1571.6,1589.51,301,0
2010-06-17,1541.78,1611.35,1541.78,1576.58,803,0
2010-06-18,1591.51,1601.45,1526.89,1601.45,2614,0
2010-06-21,1609.22,1616.37,1566.65,1586.53,502,0
2010-06-22,1586.54,1596.48,1482.11,1501.98,2212,0
2010-06-23,1501.98,1521.87,1486.06,1497.02,1307,0
2010-06-24,1492.03,1511.93,1457.24,1464.2,1004,0
2010-06-25,1472.14,1506.96,1462.19,1472.14,2815,0
2010-06-28,1477.11,1521.87,1477.11,1502.23,1205,0
2010-06-29,1462.2,1494.11,1457.23,1472.14,1307,0
2010-06-30,1482.1,1508.94,1471.15,1501.98,1610,0
2010-07-01,1501.98,1521.88,1432.37,1440.32,1711,0
2010-07-02,1422.42,1462.18,1398.54,1398.54,1811,0
2010-07-06,1407.49,1446.24,1362.73,1379.69,2815,0
2010-07-07,1382.63,1466.97,1382.63,1452.47,1610,0
2010-07-08,1462.19,1501.97,1419.41,1477.11,2514,0
2010-07-09,1482.1,1501.97,1427.39,1447.26,1811,0
2010-07-12,1451.25,1501.98,1442.31,1447.27,1510,0
2010-07-13,1462.19,1566.64,1462.19,1560.66,2012,0
2010-07-14,1556.7,1560.66,1531.83,1549.73,1307,0
2010-07-15,1542.76,1561.66,1512.16,1531.82,1307,0
2010-07-16,1516.9,1521.89,1467.57,1471.15,3417,0
2010-07-19,1474.08,1497.01,1416.44,1416.45,3016,0
2010-07-20,1416.64,1449.26,1398.53,1449.26,903,0
2010-07-21,1446.39,1471.87,1422.4,1431.36,1911,0
2010-07-22,1462.18,1501.48,1440.32,1492.04,1610,0
2010-07-23,1487.05,1511.93,1482.09,1485.07,2012,0
2010-07-26,1505.72,1519.88,1497.01,1504.97,803,0
2010-07-27,1510.94,1583.55,1510.94,1562.66,2413,0
2010-07-28,1551.72,1581.56,1520.1,1520.1,1610,0
2010-07-29,1531.82,1568.63,1502.99,1540.78,2012,0
2010-07-30,1531.83,1576.38,1490.57,1509.94,2614,0
2010-08-02,1521.34,1601.44,1467.17,1599.45,2313,0
2010-08-03,1581.57,1606.43,1566.64,1580.59,1610,0
2010-08-04,1581.56,1597.45,1558,1569.28,1911,0
2010-08-05,1566.64,1596.47,1552.7,1579.57,1407,0
2010-08-06,1581.55,1590.51,1561.66,1569.63,1510,0
2010-08-09,1591.5,1595.49,1561.66,1595.49,502,0
2010-08-10,1591.51,1631.3,1567.65,1598.76,1711,0
2010-08-11,1521.87,1715.84,1521.87,1597.47,3016,0
2010-08-12,1586.79,1678.04,1576.58,1621.35,703,0
2010-08-13,1621.35,1643.38,1565.64,1565.64,1205,0
2010-08-16,1569.63,1644.25,1569.62,1606.43,803,0
2010-08-17,1616.37,1645.22,1591.51,1631.04,703,0
2010-08-18,1636.26,1636.26,1576.58,1577.58,1307,0
2010-08-19,1586.53,1595.02,1471.14,1510.93,2815,0
2010-08-20,1521.88,1586.53,1487.06,1511.93,1510,0
2010-08-23,1516.9,1520.96,1470.15,1477.16,803,0
2010-08-24,1472.25,1478.11,1434.33,1445.28,803,0
2010-08-25,1442.26,1500,1432.45,1496.96,502,0
2010-08-26,1494.02,1538.88,1474.13,1480.85,1004,0
2010-08-27,1492.04,1559.16,1457.23,1549.18,1104,0
2010-08-30,1566.64,1571.6,1492.05,1509.94,1811,0
2010-08-31,1506.96,1609.41,1506.96,1601.45,4927,0
2010-09-01,1612.65,1636.28,1571.61,1609.41,2112,0
2010-09-02,1611.4,1671.09,1601.47,1661.13,1307,0
2010-09-03,1669.1,1710.86,1661.14,1679.04,2012,0
2010-09-07,1681.03,1710.86,1641.24,1641.24,2012,0
2010-09-08,1651.18,1691.97,1636.26,1665.11,2614,0
2010-09-09,1678.04,1688.98,1642.24,1650.19,602,0
2010-09-10,1650.19,1705.5,1646.22,1673.06,502,0
2010-09-13,1695.96,1695.96,1673.07,1689.98,1004,0
2010-09-14,1695.95,1700.92,1676.05,1678.23,1004,0
2010-09-15,1683.73,1741.23,1677.8,1735.51,1104,0
2010-09-16,1707.65,1726.55,1673.8,1683.76,1003,0
2010-09-17,1701.68,1723.58,1681.78,1697.71,1003,0
2010-09-20,1712.62,1716.71,1661.87,1690.73,1509,0
2010-09-21,1691.72,1691.72,1651.92,1651.92,1003,0
2010-09-22,1669.83,1671.83,1615.1,1647.93,2312,0
2010-09-23,1650.93,1650.93,1622.06,1623.06,1003,0
2010-09-24,1633,1676.8,1633,1675.65,1003,0
2010-09-27,1674.8,1674.8,1612.51,1644.95,502,0
2010-09-28,1656.9,1676.8,1617.09,1676.8,1204,0
2010-09-29,1691.72,1766.96,1675.8,1766.96,1407,0
2010-09-30,1767.36,1786.27,1746.46,1762.38,1407,0
2010-10-01,1771.33,1786.26,1761.37,1786.26,1003,0
2010-10-04,1776.31,1841,1716.6,1748.49,1306,0
2010-10-05,1758.4,1801.18,1758.4,1790.24,1204,0
2010-10-06,1786.26,1824.07,1771.34,1804.17,1003,0
2010-10-07,1814.13,1816.12,1741.48,1741.49,803,0
2010-10-08,1736.5,1798.2,1725.56,1798.2,1306,0
2010-10-11,1792.24,1826.06,1776.31,1806.17,1003,0
2010-10-12,1793.23,1793.23,1691.73,1773.33,2613,0
2010-10-13,1770.34,1801.19,1766.36,1800.2,903,0
2010-10-14,1805.17,1805.17,1756.41,1781.29,602,0
2010-10-15,1803.18,1803.18,1766.36,1776.31,1204,0
2010-10-18,1781.29,1801.19,1781.29,1800.19,1609,0
2010-10-19,1796.22,1806.16,1771.33,1801.18,1710,0
2010-10-20,1801.08,1819.83,1789.24,1801.18,803,0
2010-10-21,1801.19,1801.19,1775.3,1790.99,602,0
2010-10-22,1773.32,1801.18,1720.37,1801.18,502,0
2010-10-25,1824.08,1840,1801.18,1840,502,0
2010-10-26,1845.97,1869.86,1817.34,1869.86,803,0
2010-10-27,1806.17,1855.92,1796.88,1826.06,1104,0
2010-10-28,1836.01,1836.01,1814.13,1825.08,401,0
2010-10-29,1832.79,1863.89,1831.05,1845.03,702,0
2010-11-01,1855.92,1895.73,1805.17,1895.73,1104,0
2010-11-02,1900.77,1915.63,1858.89,1912.64,1407,0
2010-11-03,1910.64,1979.32,1900.72,1979.32,1003,0
2010-11-04,1975.34,1990.26,1946.48,1990.26,1509,0
2010-11-05,1989.77,2010.17,1960.41,1989.27,903,0
2010-11-08,1975.34,1976.84,1890.75,1917.62,1204,0
2010-11-09,1907.05,1972.35,1900.71,1936.52,1003,0
2010-11-10,1950.47,1955.43,1892.84,1925.59,803,0
2010-11-11,1925.59,1925.59,1875.84,1882.78,602,0
2010-11-12,1882.77,1890.75,1840.99,1865.92,602,0
2010-11-15,1885.77,1962.3,1880.8,1923.41,702,0
2010-11-16,1915.63,1938.52,1879.82,1920.61,702,0
2010-11-17,1930.55,1948.47,1915.62,1925.59,201,0
2010-11-18,1942.49,1977.33,1925.59,1927.58,903,0
2010-11-19,1943.49,1975.34,1925.59,1930.55,702,0
2010-11-22,1935.53,1952.46,1914.63,1925.59,401,0
2010-11-23,1915.63,1921.86,1898.13,1905.68,401,0
2010-11-24,1920.61,1965.39,1909.66,1909.66,602,0
2010-11-26,1909.66,1925.6,1900.72,1915.63,201,0
2010-11-29,1905.68,1955.43,1866.87,1866.87,1204,0
2010-11-30,1866.87,1892.74,1841,1852.94,4120,0
2010-12-01,1870.86,1930.56,1850.96,1929.57,1104,0
2010-12-02,1928.57,1940.5,1892.74,1931.55,602,0
2010-12-03,1925.59,1949.47,1899.72,1940.6,502,0
2010-12-06,1922.6,1935.52,1905.67,1921.6,502,0
2010-12-07,1937.52,1962.39,1926.59,1954.44,502,0
2010-12-08,1970.36,1982.3,1955.44,1980.32,803,0
2010-12-09,1983.09,1984.29,1955.44,1984.29,702,0
2010-12-10,1978.33,2000.21,1965.39,1995.24,1003,0
2010-12-13,1992.25,2000.22,1976.34,1976.34,1204,0
2010-12-14,1987.28,2000.22,1970.4,1996.23,702,0
2010-12-15,2000.22,2005.19,1980.34,1987.83,903,0
2010-12-16,1992.02,1999.51,1943.22,1979.05,1200,0
2010-12-17,1972.05,1992,1948.09,1953.09,2004,0
2010-12-20,1972.05,1997.01,1957.49,1996.89,800,0
2010-12-21,1996.89,2001.96,1987.04,1998.01,2004,0
2010-12-22,1996.71,2001.01,1992.02,2000.01,900,0
2010-12-23,1996.97,2000,1993.03,1994.02,600,0
2010-12-27,1996.99,2000.89,1993.02,2000.01,500,0
2010-12-28,1994.02,2002,1987.03,1987.03,900,0
2010-12-29,1996.01,1998.01,1988.04,1993.02,300,0
2010-12-30,1991.02,2006.01,1988.02,1993.02,400,0
2010-12-31,2000.01,2043.95,1987.04,1988.02,1402,0
2011-01-03,1998.01,2026.95,1991.03,1999.96,1804,0
2011-01-04,2012.99,2012.99,1967.05,1977.05,1402,0
2011-01-05,1981.04,2040.26,1942.09,1997,2104,0
2011-01-06,2002.01,2002.01,1987.04,1999.01,1402,0
2011-01-07,2000.01,2001.34,1994.02,2000.01,600,0
2011-01-10,2000.01,2005,1972.96,2000.01,500,0
2011-01-11,2001.59,2006.99,1997.01,2005,400,0
2011-01-12,2013.36,2034.95,1998.51,2034.95,700,0
2011-01-13,2034.95,2066.86,2018.98,2054.93,1604,0
2011-01-14,2054.93,2061.91,2046.94,2060.91,800,0
2011-01-18,2056.91,2066.86,2036.95,2056.91,500,0
2011-01-19,2062.91,2062.91,2026.97,2045.94,1000,0
2011-01-20,2043.95,2196.71,2031.95,2041.95,1504,0
2011-01-21,2048.66,2103.76,2011.99,2028.97,1200,0
2011-01-24,2038.93,2066.86,2014.99,2055.92,1200,0
2011-01-25,2044.94,2066.91,1993.03,2043.55,1200,0
2011-01-26,2043.2,2068.91,2026.98,2068.91,300,0
2011-01-27,2068.71,2083.87,2055.92,2066.91,500,0
2011-01-28,2066.91,2066.91,1957.07,1962.06,1100,0
2011-01-31,1999.01,2012.99,1968.06,1999.01,800,0
2011-02-01,2006.99,2058.91,1982.04,2055.87,400,0
2011-02-02,2066.9,2086.87,2009.99,2048.94,700,0
2011-02-03,2039.09,2106.85,2039.09,2106.85,1504,0
2011-02-04,2119.11,2119.11,2044.04,2065.91,1200,0
2011-02-07,2096.87,2096.87,2055.92,2086.87,700,0
2011-02-08,2091.87,2095.87,2076.9,2095.87,600,0
2011-02-09,2086.87,2105.86,2076.9,2082.88,600,0
2011-02-10,2083.87,2137.79,2078.9,2101.86,900,0
2011-02-11,2106.85,2171.33,2101.86,2170.75,700,0
2011-02-14,2162.06,2191.25,2146.79,2183.73,1200,0
2011-02-15,2187.72,2275.3,2173.76,2266.61,1100,0
2011-02-16,2276.6,2311.54,2267.62,2305.56,800,0
2011-02-17,2313.53,2321.53,2220.68,2311.53,1000,0
2011-02-18,2308.74,2370.45,2306.55,2328.53,1200,0
2011-02-22,2324.53,2327.53,2256.62,2296.57,900,0
2011-02-23,2296.57,2316.52,2246.64,2279.59,700,0
2011-02-24,2291.77,2296.57,2263.08,2266.61,1100,0
2011-02-25,2266.61,2276.6,2236.65,2275.72,700,0
2011-02-28,2286.57,2316.73,2266.61,2316.73,600,0
2011-03-01,2297.57,2311.53,2251.63,2252.68,1504,0
2011-03-02,2261.61,2271.61,2226.67,2247.62,1100,0
2011-03-03,2256.87,2277.6,2198.71,2206.7,2204,0
2011-03-04,2221.67,2235.64,2162.1,2171.75,800,0
2011-03-07,2186.73,2211.69,2156.78,2161.76,1000,0
2011-03-08,2172.75,2226.66,2146.79,2187.72,1200,0
2011-03-09,2196.71,2244.65,2186.76,2204.71,500,0
2011-03-10,2196.96,2196.96,2116.88,2126.83,900,0
2011-03-11,2128.76,2156.05,2066.91,2129.83,1200,0
2011-03-14,2123.81,2146.79,2056.92,2061.91,800,0
2011-03-15,2041.95,2064.91,1997.02,1999.01,1000,0
2011-03-16,1999.01,2080.47,1992.02,2043.95,1804,0
2011-03-17,2059.31,2072.91,2051.93,2054.93,600,0
2011-03-18,2077.56,2166.75,2076.91,2166.75,2604,0
2011-03-21,2176.75,2222.65,2126.83,2208.7,900,0
2011-03-22,2218.75,2292.95,2196.71,2285.58,1302,0
2011-03-23,2197.79,2316.53,2197.79,2288.57,1000,0
2011-03-24,2284.58,2303.56,2256.62,2296.57,700,0
2011-03-25,2296.57,2320.53,2271.61,2311.53,700,0
2011-03-28,2311.53,2336.5,2296.57,2324.53,1100,0
2011-03-29,2324.53,2354.49,2296.57,2349.49,600,0
2011-03-30,2366.45,2396.41,2356.48,2393.41,800,0
2011-03-31,2395.41,2420.77,2346.49,2409.4,1100,0
2011-04-01,2421.37,2426.37,2391.42,2406.4,700,0
2011-04-04,2411.4,2431.36,2391.42,2414.39,600,0
2011-04-05,2410.42,2441.35,2401.43,2439.35,400,0
2011-04-06,2441.35,2466.31,2426.37,2438.36,800,0
2011-04-07,2445.34,2445.34,2331.51,2346.49,1100,0
2011-04-08,2342.49,2361.47,2284.58,2311.53,800,0
2011-04-11,2317.53,2331.5,2251.63,2267.61,900,0
2011-04-12,2227.67,2342.19,2227.67,2309.54,900,0
2011-04-13,2249.64,2316.53,2236.65,2241.65,800,0
2011-04-14,2226.67,2251.61,2176.75,2249.48,1504,0
2011-04-15,2227.38,2280.59,2212.05,2280.59,1100,0
2011-04-18,2270.61,2366.45,2226.67,2287.57,1100,0
2011-04-19,2299.57,2325.53,2270.64,2316.53,600,0
2011-04-20,2330.28,2370.45,2321.53,2370.45,800,0
2011-04-21,2381.44,2391.29,2324.28,2355.49,500,0
2011-04-25,2356.48,2380.05,2277.6,2376.45,400,0
2011-04-26,2386.44,2407.41,2371.45,2371.45,900,0
2011-04-27,2371.45,2385.44,2331.51,2350.49,600,0
2011-04-28,2384.44,2384.44,2326.51,2383.44,600,0
2011-04-29,2391.42,2391.42,2370.06,2383.44,600,0
2011-05-02,2388.42,2396.41,2360.08,2375.45,900,0
2011-05-03,2376.45,2384.43,2351.49,2364.45,600,0
2011-05-04,2364.45,2381.44,2306.5,2341.49,700,0
2011-05-05,2331.51,2346.49,2166.76,2296.62,700,0
2011-05-06,2308.54,2321.53,2236.65,2296.57,600,0
2011-05-09,2310.42,2328.53,2246.74,2284.58,1604,0
2011-05-10,2235.65,2336.5,2235.65,2312.98,1000,0
2011-05-11,2306.55,2368.7,2286.57,2344.49,800,0
2011-05-12,2345.99,2381.44,2297.57,2381.44,500,0
2011-05-13,2393.41,2393.41,2326.54,2364.45,600,0
2011-05-16,2322.53,2385.84,2302.79,2307.54,1000,0
2011-05-17,2311.53,2331.49,2299.57,2305.56,500,0
2011-05-18,2302.56,2324.53,2296.57,2324.53,900,0
2011-05-19,2333.51,2359.61,2296.57,2311.01,600,0
2011-05-20,2315.81,2386.44,2260.61,2366.45,1804,0
2011-05-23,2351.4,2444.36,2298.57,2401.41,2304,0
2011-05-24,2406.4,2416.38,2351.49,2371.4,800,0
2011-05-25,2358.48,2386.44,2331.51,2355.49,600,0
2011-05-26,2355.49,2357.48,2306.55,2341.49,500,0
2011-05-27,2343.49,2366.45,2331.25,2341.49,400,0
2011-05-31,2356.48,2366.49,2282.29,2306.55,2304,0
2011-06-01,2314.53,2351.49,2237.65,2237.65,5908,0
2011-06-02,2251.63,2317.85,2206.7,2245.64,1402,0
2011-06-03,2278.17,2278.17,2216.68,2216.68,1000,0
2011-06-06,2216.68,2236.65,2186.73,2206.7,1200,0
2011-06-07,2230.67,2230.67,2147.89,2156.78,1704,0
2011-06-08,2146.79,2276.6,2096.87,2236.65,3906,0
2011-06-09,2236.65,2315.53,2211.69,2298.57,1704,0
2011-06-10,2291.57,2301.57,2217.04,2254.63,1804,0
2011-06-13,2266.61,2297.07,2266.61,2286.57,1504,0
2011-06-14,2296.57,2302.55,2286.57,2300.08,900,0
2011-06-15,2286.57,2326.53,2266.61,2271.66,1904,0
2011-06-16,2260.61,2321.53,2241.64,2295.62,1100,0
2011-06-17,2311.6,2379.45,2311.6,2339.49,2004,0
2011-06-20,2331.51,2394.41,2317.53,2394.41,1604,0
2011-06-21,2396,2419.38,2338.49,2396.41,1904,0
2011-06-22,2385.24,2416.38,2346.49,2346.49,900,0
2011-06-23,2331.2,2331.2,2276.6,2315.53,700,0
2011-06-24,2326.53,2378.61,2298.58,2299.57,2604,0
2011-06-27,2302.56,2354.49,2302.56,2350.49,800,0
2011-06-28,2347.49,2407.4,2346.5,2404.41,1200,0
2011-06-29,2415.39,2416.38,2377.34,2391.42,400,0
2011-06-30,2401.41,2418.38,2391.42,2414.39,900,0
2011-07-01,2415.39,2417.63,2384.97,2416.43,600,0
2011-07-05,2406.4,2410.4,2391.42,2410.4,400,0
2011-07-06,2420.37,2431.36,2405.41,2405.41,600,0
2011-07-07,2418.38,2466.31,2407.98,2465.31,600,0
2011-07-08,2445.34,2491.26,2427.37,2475.3,600,0
2011-07-11,2460.82,2460.82,2398.41,2416.63,600,0
2011-07-12,2416.38,2475.72,2411.4,2443.35,700,0
2011-07-13,2453.33,2472.31,2426.37,2472.31,500,0
2011-07-14,2463.38,2466.31,2442.43,2454.33,1000,0
2011-07-15,2466.51,2490.27,2449.65,2469.31,900,0
2011-07-18,2471.31,2516.23,2446.34,2497.47,1504,0
2011-07-19,2509.24,2575.15,2471.31,2575.15,1504,0
2011-07-20,2574.15,2614.6,2561.17,2596.11,600,0
2011-07-21,2608.1,2699.97,2581.27,2699.97,800,0
2011-07-22,2697.97,2700.97,2616.13,2656.02,600,0
2011-07-25,2637.06,2685.97,2636.06,2668.02,400,0
2011-07-26,2668.52,2670.98,2644.05,2646.04,400,0
2011-07-27,2648.03,2648.03,2571.15,2599.36,1200,0
2011-07-28,2601.11,2645.03,2596.13,2642.06,600,0
2011-07-29,2628.07,2666.02,2595.11,2611.1,800,0
2011-08-01,2652.03,2656.02,2601.11,2616.1,1200,0
2011-08-02,2612.57,2625.07,2547.19,2547.19,700,0
2011-08-03,2558.18,2681.79,2491.27,2666.02,1504,0
2011-08-04,2654.25,2688.98,2496.27,2497.27,1704,0
2011-08-05,2641.89,2641.89,2496.27,2576.15,1100,0
2011-08-08,2446.34,2586.14,2359.47,2359.47,1704,0
2011-08-09,2398.76,2596.11,2341.49,2587.84,2304,0
2011-08-10,2547.5,2591.11,2412.4,2412.4,2204,0
2011-08-11,2451.36,2568.15,2396.41,2510.24,1904,0
2011-08-12,2525.96,2525.96,2376.45,2404.47,1200,0
2011-08-15,2406.4,2461.32,2367.46,2444.35,900,0
2011-08-16,2441.35,2445.34,2316.53,2353.49,1302,0
2011-08-17,2366.45,2416.34,2276.62,2303.61,1804,0
2011-08-18,2238.65,2281.55,2130.57,2176.85,2004,0
2011-08-19,2167.52,2246.64,2151.79,2176.85,1200,0
2011-08-22,2221.67,2297.55,2156.97,2220.42,800,0
2011-08-23,2226.67,2366.45,2211.69,2363.44,1604,0
2011-08-24,2360.61,2416.33,2306.55,2355.54,700,0
2011-08-25,2366.45,2376.45,2196.71,2196.71,900,0
2011-08-26,2186.73,2281.58,2176.75,2252.63,600,0
2011-08-29,2271.61,2346.43,2260.61,2344.34,700,0
2011-08-30,2335.74,2336.5,2252.63,2320.53,1302,0
2011-08-31,2317.53,2366.65,2248.64,2305.56,1100,0
2011-09-01,2251.64,2285.58,2196.71,2198.71,1302,0
2011-09-02,2156.78,2196.71,2092.87,2092.87,1402,0
2011-09-06,2035.77,2076.84,1972.06,2041.95,900,0
2011-09-07,2136.5,2191.72,2039.22,2175.75,1402,0
2011-09-08,2161.76,2161.76,2051.93,2051.93,900,0
2011-09-09,2029.29,2035.84,1967.05,1969.05,1402,0
2011-09-12,1899.17,2046.94,1899.17,1979.05,1000,0
2011-09-13,2036.94,2091.86,1980.05,2086.81,1100,0
2011-09-14,2089.87,2176.75,2089.87,2160.76,1402,0
2011-09-15,2164.76,2231.66,2101.87,2215.69,2304,0
2011-09-16,2225.67,2251.63,2096.87,2103.95,1704,0
2011-09-19,2079.58,2176.75,2066.92,2127.83,1402,0
2011-09-20,2097.87,2146.78,2094.84,2113.98,2204,0
2011-09-21,2116.83,2132.95,2018.98,2025.97,1804,0
2011-09-22,1971.57,1999.01,1877.22,1928.13,2904,0
2011-09-23,1931.39,1961.06,1892.17,1933.09,900,0
2011-09-26,1937.7,1947.09,1852.23,1917.06,1904,0
2011-09-27,1944.31,1982.03,1918.14,1976.05,2404,0
2011-09-28,1976.55,1976.55,1838.81,1838.81,1804,0
2011-09-29,1879.19,1977.05,1847.24,1897.97,1504,0
2011-09-30,1872.21,1945.09,1799.3,1799.3,2304,0
2011-10-03,1753.48,1879.19,1732.41,1750.3,2204,0
2011-10-04,1739.4,1772.35,1652.53,1697.47,3504,0
2011-10-05,1692.47,1720.43,1662.52,1681.49,2504,0
2011-10-06,1684.47,1772.35,1647.53,1754.38,3404,0
2011-10-07,1754.38,1789.85,1697.46,1712.43,1504,0
2011-10-10,1747.39,1840.25,1742.39,1840.25,1604,0
2011-10-11,1824.04,1847.24,1762.37,1782.34,2204,0
2011-10-12,1782.34,1907.14,1764.04,1881.19,1504,0
2011-10-13,1862.21,1922.13,1828.26,1908.14,800,0
2011-10-14,1930.12,2006.98,1924.13,1997.01,1504,0
2011-10-17,1977.05,1982.03,1877.19,1877.19,1704,0
2011-10-18,1881.19,2071.91,1877.21,2071.91,1302,0
2011-10-19,2096.87,2096.87,2007.43,2059.91,1100,0
2011-10-20,2071.91,2086.87,1997.02,2031.95,800,0
2011-10-21,2066.91,2101.86,2046.94,2095.87,1302,0
2011-10-24,2094.87,2141.29,2086.87,2137.79,900,0
2011-10-25,2124.83,2124.83,2047.71,2047.94,800,0
2011-10-26,2076.65,2096.87,1992.02,2066.91,800,0
2011-10-27,2121.19,2311.53,2116.83,2303.56,1904,0
2011-10-28,2271.61,2326.53,2198.71,2213.69,1402,0
2011-10-31,2196.71,2240.65,2165.26,2194.71,800,0
2011-11-01,2166.76,2166.76,2056.92,2061.91,1261,0
2011-11-02,2096.88,2166.75,2096.87,2161.76,536,0
2011-11-03,2176.75,2204.71,2116.83,2202.71,1031,0
2011-11-04,2150.79,2187.72,2056.91,2056.91,1033,0
2011-11-07,2096.52,2106.85,1972.05,2085.87,1449,0
2011-11-08,2097.87,2162.76,2079.9,2131.81,1234,0
2011-11-09,2071.91,2086.87,1977.05,1994.07,2566,0
2011-11-10,2016.98,2061.68,1987.03,2043.95,961,0
2011-11-11,2065.91,2176.75,2065.91,2170.75,1288,0
2011-11-14,2161.76,2186.73,2126.73,2132.8,1045,0
2011-11-15,2131.81,2161.76,2081.87,2143.63,1066,0
2011-11-16,2129.83,2129.83,2056.91,2058.95,855,0
2011-11-17,2058.95,2071.9,2016.98,2046.64,1068,0
2011-11-18,2136.79,2156.78,2066.91,2108.83,656,0
2011-11-21,2075.9,2075.9,1987.03,1991.39,1015,0
2011-11-22,1997.11,2006.99,1915.13,1915.13,1222,0
2011-11-23,1908.79,1908.79,1831.26,1855.48,1691,0
2011-11-25,1851,1917.13,1851,1872.46,395,0
2011-11-28,1997.07,2000.36,1875.17,1893.17,992,0
2011-11-29,1889.22,1897.1,1823.28,1832.26,707,0
2011-11-30,1847.24,2006.71,1842.25,2006.71,2838,0
2011-12-01,2021.98,2026.97,1937.1,1947.09,1609,0
2011-12-02,1974.05,1977.7,1947.09,1961.02,539,0
2011-12-05,1982.18,2045.34,1970.05,2045.34,1507,0
2011-12-06,2047.61,2052.93,1997.03,2016.94,651,0
2011-12-07,2056.91,2056.91,1941.09,1946.21,1096,0
2011-12-08,1941.34,1957.07,1897.17,1902.41,1059,0
2011-12-09,1907.29,2026.97,1907.29,2021.98,964,0
2011-12-12,1995.02,1995.02,1933.1,1959.9,633,0
2011-12-13,1929.12,2002.01,1929.12,1942.4,810,0
2011-12-14,1928.13,2055.34,1922.14,2040.65,1284,0
2011-12-15,2054.93,2054.93,1977.05,1992.96,1094,0
2011-12-16,2026.97,2094.64,2026.97,2066.91,1856,0
2011-12-19,2074.9,2112.94,1962.06,1972.06,1211,0
2011-12-20,2019.21,2096.87,2008.99,2085.87,838,0
2011-12-21,2067.91,2076.9,2021.98,2039.51,445,0
2011-12-22,2046.94,2076.9,2026.97,2073.9,344,0
2011-12-23,2086.87,2117.83,2076.9,2110.83,493,0
2011-12-27,2086.53,2112.83,1997.01,2084.71,347,0
2011-12-28,2062.91,2071.91,2002.01,2008.99,423,0
2011-12-29,2014.84,2066.87,2012,2061.86,312,0
2011-12-30,2061.86,2061.86,2020.1,2032.95,283,0
2012-01-03,2078.9,2166.72,2076.9,2136.75,697,0
2012-01-04,2113.83,2113.83,1997.01,2018.98,968,0
2012-01-05,2006.99,2011.95,1962.06,1977.05,1714,0
2012-01-06,1970.58,1970.58,1895.17,1908.35,1079,0
2012-01-09,1914.78,1952.09,1892.17,1916.13,885,0
2012-01-10,1945.73,1957.07,1907.01,1917.13,1139,0
2012-01-11,1914.29,1932.1,1878.2,1893.17,952,0
2012-01-12,1890.17,1907.14,1848.26,1859.16,1166,0
2012-01-13,1847.24,1882.51,1832.4,1850.94,712,0
2012-01-17,1846.24,1927.91,1802.3,1897.17,2613,0
2012-01-18,1897.17,1957.07,1897.17,1904.37,1580,0
2012-01-19,1924.13,1930.12,1898.17,1903.6,492,0
2012-01-20,1913.13,1937.1,1868.26,1887.17,804,0
2012-01-23,1885.72,1932.1,1880.19,1907.14,430,0
2012-01-24,1902.72,1927.15,1897.17,1902.16,964,0
2012-01-25,1895.17,1950.09,1892.17,1931.11,939,0
2012-01-26,1936.1,1942.09,1908.67,1932.1,792,0
2012-01-27,1923.13,1969.05,1912.33,1963.73,636,0
2012-01-30,1950.59,1967.05,1922.13,1938.1,573,0
2012-01-31,1948.09,1962.04,1912.13,1938.62,1075,0
2012-02-01,1964.06,1975.05,1937.1,1957.07,1695,0
2012-02-02,1957.57,1997.01,1957.07,1995.91,980,0
2012-02-03,2023.45,2065.91,2008.99,2057.14,1701,0
2012-02-06,2049.35,2076.9,2038.91,2074.92,328,0
2012-02-07,2080.89,2084.62,2042.95,2061.22,507,0
2012-02-08,2056.92,2071.91,2048.94,2069.38,640,0
2012-02-09,2066.91,2075.9,2051.93,2051.93,241,0
2012-02-10,2042.95,2050.29,1978.05,2006.06,769,0
2012-02-13,2011.59,2011.59,1962.06,1998.01,743,0
2012-02-14,1975.05,1987.03,1944.09,1961.06,688,0
2012-02-15,1972.05,1977.05,1956.08,1972.05,566,0
2012-02-16,1977.05,1997.01,1967.05,1995.02,443,0
2012-02-17,2022.42,2033.95,1982.03,2026.53,944,0
2012-02-21,2020.09,2026.97,1987.08,2012.99,439,0
2012-02-22,2001.01,2001.01,1967.05,1967.05,597,0
2012-02-23,1977.05,1998.24,1957.12,1998.24,420,0
2012-02-24,1999.01,1999.01,1962.08,1968.05,303,0
2012-02-27,1962.7,1982.03,1942.09,1956.39,234,0
2012-02-28,1960.06,1983.03,1944.09,1981.04,425,0
2012-02-29,1977.14,1977.14,1902.16,1910.26,1245,0
2012-03-01,1914.65,1959.06,1902.16,1902.16,780,0
2012-03-02,1891.17,1897.17,1857.43,1857.43,964,0
2012-03-05,1857.22,1911.13,1839.25,1907.05,692,0
2012-03-06,1876.35,1897.17,1849.24,1849.24,750,0
2012-03-07,1864.19,1902.16,1860.23,1897.17,373,0
2012-03-08,1852.23,1913.15,1852.23,1906.15,478,0
2012-03-09,1902.03,1905.15,1882.17,1905.15,729,0
2012-03-12,1897.17,1947.09,1882.77,1888.18,707,0
2012-03-13,1912.13,1941.09,1895.19,1941.09,514,0
2012-03-14,1946.09,1957.06,1926.13,1926.13,376,0
2012-03-15,1927.13,1952.09,1902.9,1943.09,420,0
2012-03-16,1936.51,1946.07,1922.13,1941.09,1149,0
2012-03-19,1941.09,1959.06,1915.13,1952.09,721,0
2012-03-20,1941.08,1991.02,1937.1,1952.82,716,0
2012-03-21,1957.58,2016.98,1957.58,1980.92,908,0
2012-03-22,1961.34,2017.23,1926.47,1939.09,2086,0
2012-03-23,1943.09,1979.05,1943.09,1967.05,566,0
2012-03-26,1987.03,2016.98,1965.09,2015.98,1375,0
2012-03-27,2010.99,2046.93,1997.01,1998.01,1551,0
2012-03-28,1993.02,2034.95,1993.02,1998.27,641,0
2012-03-29,1993.02,1993.02,1958.07,1958.07,574,0
2012-03-30,1972.05,1989.67,1947.09,1948.09,869,0
2012-04-02,1948.09,1979.05,1937.75,1946.59,1207,0
2012-04-03,1953.09,1956.08,1912.13,1924.13,1011,0
2012-04-04,1911.78,1917.12,1896.05,1897.17,1478,0
2012-04-05,1890.17,1915.13,1875.18,1889.67,721,0
2012-04-09,1897.17,1897.17,1852.23,1853.23,1314,0
2012-04-10,1859.21,1866.46,1825.92,1825.92,1051,0
2012-04-11,1839.38,1865.21,1832.58,1852.81,1333,0
2012-04-12,1863.21,1890.36,1823.28,1870.16,1160,0
2012-04-13,1867.21,1875.19,1825.82,1840.22,776,0
2012-04-16,1841.25,1902.16,1839.87,1887.17,508,0
2012-04-17,1894.17,1947.09,1887.17,1918.13,608,0
2012-04-18,1913.64,1931.42,1889.17,1900.9,647,0
2012-04-19,1899.17,1899.17,1844.25,1847.49,908,0
2012-04-20,1879.19,1912.13,1867.36,1872.5,790,0
2012-04-23,1848.86,1885.06,1841.25,1885.04,669,0
2012-04-24,1889.17,1907.14,1883.17,1899.4,370,0
2012-04-25,1924.13,1953.17,1898.18,1951.08,802,0
2012-04-26,1951.84,1995.02,1951.09,1982.03,616,0
2012-04-27,1982.03,2002.01,1982.03,1990.97,996,0
2012-04-30,1995.02,2006.99,1980.06,1987.44,630,0
2012-05-01,1978.05,1987.03,1938.33,1956.59,878,0
2012-05-02,1944.26,1952.09,1926.71,1943.99,827,0
2012-05-03,1950.67,2019.04,1947.09,1997.01,940,0
2012-05-04,1992.17,1992.17,1917.15,1928.13,848,0
2012-05-07,1909.7,1921.12,1872.54,1897.42,736,0
2012-05-08,1894.17,1957.07,1877.34,1950.09,564,0
2012-05-09,1932.74,1957.07,1899.17,1945.09,499,0
2012-05-10,1953.49,1977.02,1927.13,1951.37,1116,0
2012-05-11,1921.79,1967.07,1921.79,1938.49,492,0
2012-05-14,1923.13,1966.06,1912.13,1934.95,613,0
2012-05-15,1924.23,1955.08,1901.17,1912.13,589,0
2012-05-16,1912.13,1952.09,1912.13,1929.86,555,0
2012-05-17,1937.1,1962.05,1908.34,1922.06,996,0
2012-05-18,1931.13,1967,1912.19,1938.24,1415,0
2012-05-21,1945.77,2044.94,1942.1,2044.94,1880,0
2012-05-22,2044.94,2059.74,2007.05,2014.49,734,0
2012-05-23,2015.11,2031.95,1948.77,1982.03,1179,0
2012-05-24,1982.03,2011.99,1954.18,1973.92,518,0
2012-05-25,1973.05,1997.01,1961.12,1961.12,513,0
2012-05-29,1986.22,2006.89,1951.47,1969.05,507,0
2012-05-30,1955.38,2006.99,1955.38,1967.05,691,0
2012-05-31,1973.92,1996.21,1940.09,1983.36,1513,0
2012-06-01,1947.09,1962.06,1929.12,1937.1,629,0
2012-06-04,1938.83,2001.01,1938.83,1994.15,907,0
2012-06-05,1987.35,2101.86,1987.35,2007.59,2339,0
2012-06-06,2036.95,2051.93,2012.99,2031.95,486,0
2012-06-07,2045.73,2096.87,2028.98,2075.47,1035,0
2012-06-08,2050.65,2096.87,2050.65,2088.87,769,0
2012-06-11,2090.64,2096.67,2008.99,2016.63,734,0
2012-06-12,2019.17,2019.17,1989.12,1997.01,1048,0
2012-06-13,1996.01,2002,1965.41,1966.46,1097,0
2012-06-14,1966.53,2061.91,1966.06,2038.95,1058,0
2012-06-15,2049.94,2092.99,2026.97,2091.72,1863,0
2012-06-18,2074.42,2090.87,2046.94,2086.87,1152,0
2012-06-19,2086.87,2132.8,2032.01,2130.72,886,0
2012-06-20,2130.72,2144.79,2091.87,2096.87,516,0
2012-06-21,2109.15,2116.83,2032.95,2037.53,545,0
2012-06-22,2045.48,2101.86,2036.95,2074.38,1390,0
2012-06-25,2056.85,2075.9,2043.95,2061.96,517,0
2012-06-26,2070.91,2101.76,2061.91,2087.72,284,0
2012-06-27,2100.87,2100.87,2052.74,2100.87,694,0
2012-06-28,2086.87,2106.84,2057.91,2104.14,533,0
2012-06-29,2157.78,2157.78,2106.85,2129.81,1303,0
2012-07-02,2134.8,2190.71,2105.86,2181.44,634,0
2012-07-03,2156.99,2194.7,2122.83,2186.99,551,0
2012-07-05,2184.99,2194.71,2149.79,2190.72,544,0
2012-07-06,2165.9,2180.75,2131.81,2158.77,952,0
2012-07-09,2157.75,2176.75,2136.67,2146.79,384,0
2012-07-10,2156.78,2171.75,2098.87,2149.79,296,0
2012-07-11,2119.71,2164.43,2119.71,2151.84,466,0
2012-07-12,2134.8,2176.98,2116.86,2171.43,863,0
2012-07-13,2171.75,2273.6,2136.79,2226.67,678,0
2012-07-16,2199.72,2200.72,2199.72,2200.72,200,0
2012-07-17,2226.67,2236.65,2178.73,2201.71,407,0
2012-07-18,2201.71,2211.69,2192.02,2199.71,413,0
2012-07-19,2199.71,2204.71,2158.77,2169.75,543,0
2012-07-20,2156.78,2194.71,2151.79,2167.76,859,0
2012-07-23,2142.07,2161.76,2126.83,2151.83,715,0
2012-07-24,2164.76,2171.75,2141.81,2150.17,345,0
2012-07-25,2150.77,2194.71,2148.82,2180.75,414,0
2012-07-26,2197.71,2221.67,2173.75,2197.06,345,0
2012-07-27,2186.74,2233.66,2186.74,2233.66,378,0
2012-07-30,2224.67,2224.67,2174.75,2194.71,297,0
2012-07-31,2194.71,2201.71,2194.71,2196.71,255,0
2012-08-01,2207.7,2207.7,2131.81,2149.79,1068,0
2012-08-02,2130.46,2206.7,2126.83,2187.72,810,0
2012-08-03,2215.2,2346.48,2136.79,2324.22,1662,0
2012-08-06,2318.53,2318.53,2276.86,2296.9,425,0
2012-08-07,2303.34,2336.5,2286.55,2323.67,498,0
2012-08-08,2304.56,2305.56,2239.65,2291.64,595,0
2012-08-09,2291.64,2331.51,2271.61,2318.23,446,0
2012-08-10,2316.95,2316.95,2270,2299.57,199,0
2012-08-13,2288.57,2296.57,2243.65,2266.51,761,0
2012-08-14,2275.6,2286.44,2252.63,2286.44,789,0
2012-08-15,2271.61,2306.55,2246.66,2248.64,519,0
2012-08-16,2246.64,2248.64,2206.7,2230.27,401,0
2012-08-17,2239.65,2266.61,2200.71,2254.01,311,0
2012-08-20,2254.01,2271.6,2224.67,2264.61,293,0
2012-08-21,2266.61,2266.61,2246.64,2256.67,421,0
2012-08-22,2166.75,2223.24,2166.75,2223.24,605,0
2012-08-23,2226.67,2226.67,2007.99,2123.68,3536,0
2012-08-24,2076.9,2108.77,1991.01,1994.82,2059,0
2012-08-27,2006,2116.8,1988.02,2100.87,1022,0
2012-08-28,2101.86,2143.79,2084.87,2126.61,677,0
2012-08-29,2126.54,2131.83,2081.87,2119.39,968,0
2012-08-30,2114.57,2131.81,2111.83,2115.58,228,0
2012-08-31,2128.83,2131.81,2086.06,2086.06,589,0
2012-09-04,2067.98,2102.86,2046.94,2073.45,998,0
2012-09-05,2091.38,2187.72,2086.87,2186.63,983,0
2012-09-06,2191.69,2216.68,2181.74,2216.68,974,0
2012-09-07,2216.68,2216.68,2196.71,2208.7,773,0
2012-09-10,2201.72,2226.67,2197.16,2221.67,488,0
2012-09-11,2268.51,2268.61,2222.42,2252.61,733,0
2012-09-12,2265.61,2271.6,2159.22,2203.71,508,0
2012-09-13,2200.66,2293.35,2196.71,2278.59,931,0
2012-09-14,2295.57,2331.51,2256.62,2275.66,1249,0
2012-09-17,2266.61,2279.66,2266.61,2279.66,700,0
2012-09-18,2272.78,2286.57,2241.65,2278.59,644,0
2012-09-19,2278.59,2317.83,2276.6,2284.58,461,0
2012-09-20,2276.6,2291.57,2186.73,2213.24,845,0
2012-09-21,2241.65,2277.5,2216.68,2216.68,1652,0
2012-09-24,2219.43,2261.61,2206.7,2212,761,0
2012-09-25,2254.63,2276.59,2171.75,2195.9,824,0
2012-09-26,2201.71,2291.57,2191.81,2258.63,698,0
2012-09-27,2256.62,2292.56,2246.64,2274.23,1262,0
2012-09-28,2266.61,2286.42,2246.74,2256.75,561,0
2012-10-01,2271.61,2298.57,2266.61,2286.57,746,0
2012-10-02,2291.57,2296.47,2271.66,2289.98,519,0
2012-10-03,2281.58,2316.53,2251.63,2289.58,505,0
2012-10-04,2296.57,2321.53,2291.57,2310.12,452,0
2012-10-05,2325.53,2349.49,2316.53,2322.93,493,0
2012-10-08,2311.53,2348.48,2301.57,2331.51,519,0
2012-10-09,2321.53,2341.49,2276.6,2293.58,553,0
2012-10-10,2304.23,2307.54,2276.6,2286.47,475,0
2012-10-11,2286.57,2335.49,2276.6,2306.74,563,0
2012-10-12,2321.53,2321.53,2281.58,2288.57,395,0
2012-10-15,2291.92,2321.53,2278.61,2304.56,393,0
2012-10-16,2311.53,2319.52,2281.64,2295.54,322,0
2012-10-17,2296.57,2326.53,2291.57,2305.56,238,0
2012-10-18,2296.57,2296.67,2259.62,2265.92,777,0
2012-10-19,2238.65,2266.61,2231.66,2247.64,565,0
2012-10-22,2246.64,2259.61,2227.67,2227.67,386,0
2012-10-23,2206.7,2236.65,2196.71,2215.69,633,0
2012-10-24,2223.67,2256.52,2190.73,2206.69,724,0
2012-10-25,2231.66,2266.61,2217.69,2241.46,375,0
2012-10-26,2231.66,2251.63,2226.67,2238.21,470,0
2012-10-31,2226.67,2277.93,2206.7,2277.93,1256,0
2012-11-01,2286.56,2316.52,2281.58,2310.54,1092,0
2012-11-02,2321.53,2324.36,2217.68,2227.77,486,0
2012-11-05,2228.67,2337.49,2228.67,2326.47,507,0
2012-11-06,2334.51,2388.39,2326.53,2349.49,509,0
2012-11-07,2276.83,2339.49,2251.63,2254.63,1182,0
2012-11-08,2257.52,2267.61,2232.67,2241.65,466,0
2012-11-09,2236.65,2271.61,2227.67,2241.63,248,0
2012-11-12,2246.64,2251.63,2206.72,2210.69,295,0
2012-11-13,2211.69,2236.65,2211.69,2226.67,169,0
2012-11-14,2216.68,2227.65,2197.71,2204.02,390,0
2012-11-15,2206.7,2216.68,2173.75,2195.71,360,0
2012-11-16,2158.01,2195.71,2158.01,2195.71,400,0
2012-11-19,2222.94,2232.66,2113.83,2138.79,1576,0
2012-11-20,2156.78,2156.78,2081.87,2141.34,586,0
2012-11-21,2150.79,2220.94,2104.48,2191.75,457,0
2012-11-23,2196.71,2236.65,2196.71,2226.91,61,0
2012-11-26,2216.68,2252.92,2214.69,2252.92,371,0
2012-11-27,2256.62,2361.47,2251.63,2346.49,944,0
2012-11-28,2336.5,2381.43,2325.98,2348.49,591,0
2012-11-29,2371.45,2386.44,2328.56,2337.48,276,0
2012-11-30,2326.53,2380.44,2326.53,2356.84,796,0
2012-12-03,2421.36,2536.2,2376.45,2529.21,1364,0
2012-12-04,2548.19,2594.11,2437.62,2525.23,2594,0
2012-12-05,2565.93,2565.93,2366.45,2366.45,1023,0
2012-12-06,2376.44,2431.01,2346.49,2411.89,557,0
2012-12-07,2436.36,2436.36,2389.03,2402.15,409,0
2012-12-10,2416.28,2416.28,2386.45,2399.66,317,0
2012-12-11,2396.41,2396.41,2351.49,2376.45,776,0
2012-12-12,2379.02,2404.41,2357.47,2384.71,723,0
2012-12-13,2396.44,2421.37,2382.44,2406.4,166,0
2012-12-14,2419.33,2432.81,2376.45,2417.34,258,0
2012-12-17,2406.4,2456.32,2396.41,2447.34,586,0
2012-12-18,2461.32,2530.23,2459.27,2515.43,467,0
2012-12-19,2521.23,2545.5,2446.34,2450.46,258,0
2012-12-20,2452.74,2509.68,2437.36,2479.88,694,0
2012-12-21,2675.94,2675.94,2506.24,2546.19,1061,0
2012-12-24,2542.9,2633.17,2541.18,2633.17,134,0
2012-12-26,2596.36,2615.1,2553.06,2560.13,645,0
2012-12-27,2559.63,2567.15,2421.37,2494.8,457,0
2012-12-28,2486.28,2515.24,2471.31,2496.27,349,0
2012-12-31,2536.2,2646.04,2446.34,2526.11,540,0
2013-01-02,2566.16,2731.9,2546.19,2638.7,1159,0
2013-01-03,2634.26,2676.99,2546.19,2611.59,148,0
2013-01-04,2596.31,2616.1,2592.64,2605.11,196,0
2013-01-07,2586.14,2604.75,2511.26,2511.27,276,0
2013-01-08,2526.23,2605.47,2514.25,2588.84,241,0
2013-01-09,2566.31,2596.11,2549.21,2565.16,228,0
2013-01-10,2595.11,2595.11,2553.2,2585.14,67,0
2013-01-11,2585.14,2616.1,2540.28,2556.18,240,0
2013-01-14,2546.23,2570.85,2532.75,2539.2,157,0
2013-01-15,2546.19,2560.62,2496.27,2516.23,488,0
2013-01-16,2496.28,2545.54,2496.28,2500.27,210,0
2013-01-17,2536.2,2634.06,2522.23,2565.16,409,0
2013-01-18,2532.61,2573.15,2526.23,2528.24,205,0
2013-01-22,2521.68,2577.8,2501.27,2550.5,492,0
2013-01-23,2550.17,2571.11,2502.41,2529.23,458,0
2013-01-24,2671.01,2671.01,2506.27,2534.55,504,0
2013-01-25,2542.19,2580.41,2516.69,2558.32,241,0
2013-01-28,2571.15,2621.06,2535.87,2620.78,752,0
2013-01-29,2621.07,2695.87,2596.58,2694.95,746,0
2013-01-30,2666.02,2745.88,2618.1,2635.78,626,0
2013-01-31,2679.74,2715.94,2644.49,2699.28,731,0
2013-02-01,2674.56,2740.84,2647.03,2681.11,436,0
2013-02-04,2622.07,2716.92,2622.07,2662.33,329,0
2013-02-05,2664.02,2735.9,2656.02,2710.61,541,0
2013-02-06,2704.93,2744.9,2654.72,2732.93,410,0
2013-02-07,2715.9,2720.61,2670.42,2695.89,200,0
2013-02-08,2710.94,2745.89,2695.97,2712.74,456,0
2013-02-11,2735.9,2735.9,2700.08,2713.74,146,0
2013-02-12,2725.92,2785.84,2716.49,2743.9,517,0
2013-02-13,2756.38,2794.81,2751.89,2789.81,168,0
2013-02-14,2793.82,2853.74,2790.82,2844.75,513,0
2013-02-15,2870.68,2870.68,2797.81,2826.59,289,0
2013-02-19,2845.72,2870.72,2830.77,2845.74,264,0
2013-02-20,2853.73,2879.68,2790.82,2790.82,674,0
2013-02-21,2800.04,2815.8,2765.86,2775.85,157,0
2013-02-22,2785.84,2801.81,2761.86,2778.86,235,0
2013-02-25,2750.9,2770.86,2639.43,2639.43,484,0
2013-02-26,2680.98,2753.89,2675.99,2723.9,949,0
2013-02-27,2725.93,2813.8,2723.43,2795.8,418,0
2013-02-28,2780.84,2856.72,2755.88,2848.72,471,0
2013-03-01,2810.8,2830.29,2800.81,2818.23,207,0
2013-03-04,2818.78,2833.76,2768.58,2810.8,395,0
2013-03-05,2785.84,2827.58,2785.84,2802.06,377,0
2013-03-06,2828.01,2830.76,2802.06,2820.78,526,0
2013-03-07,2795.82,2870.72,2765.86,2829.76,852,0
2013-03-08,2821.13,2848.25,2795.83,2811.68,829,0
2013-03-11,2813.01,2840.75,2805.78,2822.77,476,0
2013-03-12,2810.8,2823.77,2795.82,2795.84,148,0
2013-03-13,2797.96,2824.77,2797.96,2824.77,200,0
2013-03-14,2819.28,2860.71,2806.87,2853.73,506,0
2013-03-15,2831.06,2860.71,2804.76,2825.77,467,0
2013-03-18,2815.8,2839.27,2785.84,2792.08,259,0
2013-03-19,2810.5,2929.61,2795.98,2845.64,895,0
2013-03-20,2855.72,2865.72,2815.8,2845.69,139,0
2013-03-21,2822.03,2845.74,2788.82,2797.82,246,0
2013-03-22,2818.28,2825.77,2793.2,2798.81,633,0
2013-03-25,2804.75,2804.75,2770.86,2790.82,174,0
2013-03-26,2800.81,2800.81,2770.87,2791.71,161,0
2013-03-27,2767.86,2901.66,2765.86,2877.63,253,0
2013-03-28,2876.69,2876.69,2795.81,2795.81,442,0
2013-04-01,2830.76,2830.82,2731.9,2765.86,540,0
2013-04-02,2789.63,2794.28,2705.94,2710.93,460,0
2013-04-03,2719.44,2845.73,2695.97,2742.86,1008,0
2013-04-04,2770.86,2800.8,2745.89,2787.83,206,0
2013-04-05,2715.94,2764.86,2715.94,2737.58,235,0
2013-04-08,2720.93,2775.27,2677.24,2754.88,320,0
2013-04-09,2741.05,2790.82,2734.65,2778.71,530,0
2013-04-10,2766.11,2788.82,2745.89,2761.81,549,0
2013-04-11,2761.36,2765.86,2750.03,2757.23,163,0
2013-04-12,2745.89,2759.86,2733.5,2744.9,364,0
2013-04-15,2735.9,2735.9,2661.04,2675.45,775,0
2013-04-16,2698.89,2715.94,2681.98,2707.94,379,0
2013-04-17,2710.94,2710.94,2658.02,2663.9,623,0
2013-04-18,2666.02,2683.98,2646.04,2670.01,338,0
2013-04-19,2671.01,2725.93,2661.02,2700.77,413,0
2013-04-22,2672.21,2708.46,2646.04,2683.53,503,0
2013-04-23,2695.97,2735.9,2695.97,2723.93,320,0
2013-04-24,2720.93,2780.83,2693.21,2693.21,178,0
2013-04-25,2687.01,2723.51,2687.01,2707.94,505,0
2013-04-26,2697.07,2775.55,2667.02,2695.96,495,0
2013-04-29,2710.41,2730.91,2695.97,2720.93,278,0
2013-04-30,2648.58,2742.88,2648.58,2741.88,374,0
2013-05-01,2733.9,2754.32,2601.11,2619.35,770,0
2013-05-02,2638.86,2722.93,2626.18,2719.92,487,0
2013-05-03,2734.9,2767.86,2734.9,2759.32,324,0
2013-05-06,2759.32,2815.8,2699.69,2740.9,259,0
2013-05-07,2736.9,2784.97,2647.03,2773.85,178,0
2013-05-08,2783.84,2821.7,2761.96,2821.7,572,0
2013-05-09,2760.96,2832.76,2760.96,2807.85,579,0
2013-05-10,2791.93,2820.78,2747.9,2769.85,171,0
2013-05-13,2794.71,2815.8,2715.95,2734.87,573,0
2013-05-14,2741.83,2775.84,2736.91,2763.48,400,0
2013-05-15,2745.99,2777.17,2740.9,2761.86,433,0
2013-05-16,2760.86,2789.82,2705.95,2715.94,209,0
2013-05-17,2720.83,2740.89,2682.98,2685.98,578,0
2013-05-20,2688.08,2734.9,2676.09,2703.95,593,0
2013-05-21,2704.94,2704.94,2675.99,2676,434,0
2013-05-22,2676.99,2710.94,2653.18,2658.02,383,0
2013-05-23,2646.04,2721.93,2637.06,2667.02,342,0
2013-05-24,2704.88,2704.88,2666.02,2695.97,187,0
2013-05-28,2721.93,2793.82,2712.94,2778.69,670,0
2013-05-29,2756.88,2756.88,2736.9,2741.89,201,0
2013-05-30,2765.81,2770.86,2741.96,2762.86,230,0
2013-05-31,2754.88,2760.86,2701.98,2751.17,915,0
2013-06-03,2707.94,2707.94,2602.11,2640.06,1909,0
2013-06-04,2651.03,2755.88,2512.01,2755.88,3320,0
2013-06-05,2725.93,2735.9,2657.02,2661.77,1718,0
2013-06-06,2656.02,2699,2566.11,2598.11,1075,0
2013-06-07,2611.1,2631.06,2543.19,2590.9,869,0
2013-06-10,2598.32,2654.06,2571.15,2644.09,1078,0
2013-06-11,2626.07,2692.98,2616.1,2668.02,598,0
2013-06-12,2689.98,2743.15,2646.04,2667.93,448,0
2013-06-13,2675.99,2708.94,2667.02,2695.97,519,0
2013-06-14,2705.94,2705.94,2609.6,2656.87,369,0
2013-06-17,2667.07,2708.64,2663.14,2688.33,346,0
2013-06-18,2697.97,2745.88,2695.97,2745.88,383,0
2013-06-19,2747,2764.85,2732.2,2733.73,343,0
2013-06-20,2709.94,2726.14,2661.02,2671.05,887,0
2013-06-21,2671.01,2760.86,2598.11,2635.05,1240,0
2013-06-24,2636.58,2691.98,2601.29,2610.11,964,0
2013-06-25,2631.06,2710.93,2614.34,2692.98,898,0
2013-06-26,2695.97,2705.92,2659.02,2673.77,277,0
2013-06-27,2685.98,2750.89,2649.03,2690.83,659,0
2013-06-28,2669.24,2755.88,2661.02,2703.95,1897,0
2013-07-01,2700.97,2778.84,2641.06,2712.36,892,0
2013-07-02,2710.94,2753.89,2703.95,2720.98,503,0
2013-07-03,2705.94,2750.89,2705.94,2725.93,237,0
2013-07-05,2757.13,2768.86,2745.89,2761.52,195,0
2013-07-08,2761.52,2807.8,2761.52,2790.85,417,0
2013-07-09,2795.82,2795.82,2736.97,2756.16,529,0
2013-07-10,2748.39,2760.86,2736.12,2749.89,465,0
2013-07-11,2785.74,2815.79,2764.86,2799.78,384,0
2013-07-12,2816.78,2819.78,2750.99,2768.26,248,0
2013-07-15,2752.89,2810.79,2752.89,2807.68,145,0
2013-07-16,2787.83,2810.8,2750.89,2798.81,232,0
2013-07-17,2805.8,2872.24,2805.8,2869.71,550,0
2013-07-18,2869.71,2910.64,2869.71,2908.55,400,0
2013-07-19,2797.17,2909.64,2797.17,2899.63,237,0
2013-07-22,2909.64,2920.29,2856.98,2918.96,268,0
2013-07-23,2906.64,2927.64,2862.72,2890.63,426,0
2013-07-24,2895.68,2895.68,2830.76,2855.72,272,0
2013-07-25,2870.27,2920.63,2830.76,2886.7,313,0
2013-07-26,2868.22,2889.68,2800.01,2838.8,149,0
2013-07-29,2830.04,2830.77,2757.9,2766.2,621,0
2013-07-30,2795.82,2894.68,2783.34,2827.77,172,0
2013-07-31,2845.39,2870.72,2811.2,2815.8,201,0
2013-08-01,2805.8,2865.66,2777.86,2855.72,321,0
2013-08-02,2854.86,2914.49,2821.78,2902.65,160,0
2013-08-05,2893.2,2943.84,2860.74,2940.6,222,0
2013-08-06,2925.59,2925.63,2845.91,2854.4,118,0
2013-08-07,2840.76,2865.72,2830.76,2841.76,278,0
2013-08-08,2855.72,2895.63,2836.12,2895.63,406,0
2013-08-09,2870.72,2895.68,2833.9,2833.9,154,0
2013-08-12,2845.74,2870.72,2827.93,2849.39,179,0
2013-08-13,2860.72,2875.69,2818.78,2850.73,186,0
2013-08-14,2841.76,2860.37,2809.8,2825.78,328,0
2013-08-15,2830.76,2840.76,2795.82,2795.82,438,0
2013-08-16,2802.92,2853.73,2795.82,2795.83,180,0
2013-08-19,2795.82,2818.73,2713.63,2714.98,520,0
2013-08-20,2720.93,2795.72,2720.93,2794.63,156,0
2013-08-21,2760.86,2820.78,2760.86,2766.86,157,0
2013-08-22,2750.89,2816.27,2733.1,2816.27,79,0
2013-08-23,2824.77,2834.62,2748.89,2830.74,126,0
2013-08-26,2820.78,2832.09,2770.86,2793.82,130,0
2013-08-27,2772.82,2780.84,2686.86,2686.86,429,0
2013-08-28,2710.94,2727.86,2697.98,2700.22,116,0
2013-08-29,2694.13,2755.88,2693.98,2747.89,273,0
2013-08-30,2745.89,2755.73,2626.07,2675.99,381,0
2013-09-03,2698.28,2731.89,2663.02,2701.21,232,0
2013-09-04,2697.07,2738.35,2646.04,2720.94,294,0
2013-09-05,2725.93,2725.93,2676.99,2703.95,401,0
2013-09-06,2706.58,2725.93,2656.02,2705.88,215,0
2013-09-09,2721.18,2745.89,2719.93,2742.98,235,0
2013-09-10,2748.67,2755.88,2722.93,2750.23,274,0
2013-09-11,2745.89,2758.88,2727.08,2743.9,226,0
2013-09-12,2768.86,2768.86,2676.02,2745.89,187,0
2013-09-13,2761.86,2766.86,2742.9,2759.73,84,0
2013-09-16,2770.86,2832.76,2752.9,2819.76,379,0
2013-09-17,2805.8,2820.78,2770.86,2819.44,282,0
2013-09-18,2833.76,2833.76,2756.88,2827.73,322,0
2013-09-19,2841.76,2855.72,2799.31,2800.84,165,0
2013-09-20,2780.84,2826.78,2752.89,2826.78,535,0
2013-09-23,2810.8,2810.8,2744.07,2804.74,769,0
2013-09-24,2800.82,2800.82,2747.9,2748.92,480,0
2013-09-25,2745.89,2787.82,2745.89,2782.84,218,0
2013-09-26,2800.31,2805.21,2765.87,2800.79,114,0
2013-09-27,2793.81,2795.82,2760.86,2792.74,109,0
2013-09-30,2745.89,2790.81,2706.94,2743.9,1159,0
2013-10-01,2739.9,2795.82,2739.9,2795.68,165,0
2013-10-02,2757.88,2780.69,2717.94,2754.88,337,0
2013-10-03,2730.91,2738,2649.03,2708.94,702,0
2013-10-04,2715.94,2752.89,2715.94,2731.9,107,0
2013-10-07,2685.98,2748.88,2680.99,2720.93,304,0
2013-10-08,2725.68,2830.12,2691.68,2691.68,928,0
2013-10-09,2692.06,2740.9,2692.06,2705.94,369,0
2013-10-10,2764.52,2775.85,2735.9,2770.85,361,0
2013-10-11,2775.84,2817.78,2730.91,2817.78,370,0
2013-10-14,2780.84,2843.76,2760.86,2815.81,246,0
2013-10-15,2815.8,2833.68,2773.37,2798.82,344,0
2013-10-16,2811,2815.8,2777.07,2783.85,225,0
2013-10-17,2757.98,2805.8,2757.98,2793.68,254,0
2013-10-18,2810.8,2823.77,2770.95,2823.75,479,0
2013-10-21,2805.8,2844.75,2782.69,2796.23,569,0
2013-10-22,2823.76,2823.76,2785.84,2790.82,259,0
2013-10-23,2772.15,2834.81,2772.15,2814.86,402,0
2013-10-24,2834.71,2853.73,2816.83,2838.8,199,0
2013-10-25,2844.75,2870.72,2833.76,2870.71,147,0
2013-10-28,2873.54,2885.68,2854.87,2857.72,271,0
2013-10-29,2850.75,2880.68,2835.76,2835.76,257,0
2013-10-30,2821.93,2870.66,2776.95,2840.76,144,0
2013-10-31,2840.55,2886.68,2695.97,2725.93,369,0
2013-11-01,2727.93,2760.86,2695.97,2750.89,599,0
2013-11-04,2743.75,2770.86,2729.05,2729.89,414,0
2013-11-05,2735.9,2780.59,2717.11,2765.86,243,0
2013-11-06,2755.88,2765.86,2725.93,2727.03,187,0
2013-11-07,2737.9,2742.9,2671.52,2695.97,906,0
2013-11-08,2720.93,2759.86,2715.94,2758.91,366,0
2013-11-11,2730.91,2740.9,2676.03,2710.94,391,0
2013-11-12,2709.94,2720.29,2674.2,2715.99,508,0
2013-11-13,2696.97,2774.85,2687.98,2760.86,279,0
2013-11-14,2744.9,2746.39,2724.62,2737.84,101,0
2013-11-15,2732.29,2746.89,2716.04,2731.9,176,0
2013-11-18,2720.93,2745.89,2675.99,2696.97,505,0
2013-11-19,2697.12,2708.94,2671.01,2695.97,447,0
2013-11-20,2700.97,2722.93,2666.02,2709.15,374,0
2013-11-21,2715.94,2741.5,2707.94,2724.94,463,0
2013-11-22,2716.94,2765.82,2715.94,2765.82,424,0
2013-11-25,2720.93,2765.86,2715.96,2734.79,236,0
2013-11-26,2745.94,2785.79,2732.05,2774.36,430,0
2013-11-27,2785.84,2840.75,2785.79,2832.51,879,0
2013-11-29,2835.86,2878.4,2784.84,2820.78,237,0
2013-12-02,2795.82,2806.5,2755.88,2755.88,399,0
2013-12-03,2750.89,2750.89,2697.02,2725.93,816,0
2013-12-04,2709.94,2755.82,2709.94,2735.91,287,0
2013-12-05,2727.28,2767.86,2722.94,2767.86,701,0
2013-12-06,2781.88,2807.79,2759.87,2770.59,465,0
2013-12-09,2785.84,2800.58,2746.39,2749.89,249,0
2013-12-10,2775.85,2775.85,2706.95,2710.94,398,0
2013-12-11,2720.93,2740.9,2705.94,2705.97,381,0
2013-12-12,2715.94,2750.89,2707.97,2709.33,317,0
2013-12-13,2725.92,2753.17,2720.93,2743.9,274,0
2013-12-16,2746.32,2768.86,2738.9,2767.06,232,0
2013-12-17,2767.06,2770.86,2740.9,2753.45,385,0
2013-12-18,2737.9,2753.89,2730.91,2748.94,583,0
2013-12-19,2740.9,2750.89,2718.94,2718.94,270,0
2013-12-20,2725.93,2770.86,2720.93,2744.88,1117,0
2013-12-23,2769.86,2769.86,2735.9,2768.75,270,0
2013-12-24,2769.85,2795.82,2750.9,2792.8,115,0
2013-12-26,2773.85,2807.8,2770.86,2799.81,245,0
2013-12-27,2805.8,2806.62,2750.89,2763.9,192,0
2013-12-30,2746.89,2765.86,2735.9,2750.89,182,0
2013-12-31,2762.86,2793.82,2746.61,2790.79,229,0
2014-01-02,2779.84,2780.84,2746.89,2757.98,159,0
2014-01-03,2775.85,2788.82,2741.54,2766.86,322,0
2014-01-06,2772.35,2772.35,2695.97,2695.97,580,0
2014-01-07,2720.93,2748.91,2714.94,2742.89,323,0
2014-01-08,2745.89,2760.85,2695.97,2695.97,763,0
2014-01-09,2710.88,2710.88,2656.02,2669.01,506,0
2014-01-10,2661.02,2685.98,2621.07,2652.08,866,0
2014-01-13,2620.47,2626.07,2387.47,2533.23,1287,0
2014-01-14,2556.91,2617.09,2551.19,2617.03,313,0
2014-01-15,2617.09,2741.8,2579.93,2614.99,310,0
2014-01-16,2618.07,2646.04,2587,2626.07,465,0
2014-01-17,2616.1,2658.82,2616.1,2631.06,254,0
2014-01-21,2636.06,2661.03,2601.11,2641.39,338,0
2014-01-22,2636.06,2659.17,2621.07,2637.06,250,0
2014-01-23,2613.1,2629.59,2571.66,2577.16,452,0
2014-01-24,2615.09,2615.09,2549.21,2587.18,774,0
2014-01-27,2587.18,2616.1,2547.42,2550.22,423,0
2014-01-28,2561.17,2621.07,2561.17,2609.1,437,0
2014-01-29,2596.63,2607.1,2527.48,2529.48,361,0
2014-01-30,2571.15,2612.8,2566.52,2582.14,346,0
2014-01-31,2532.21,2571,2517.29,2546.19,465,0
2014-02-03,2546.18,2566.16,2509.24,2525.23,745,0
2014-02-04,2541.19,2565.16,2528.23,2528.23,343,0
2014-02-05,2537.2,2561.17,2503.26,2517.8,852,0
2014-02-06,2536.2,2579.42,2511.24,2538.21,854,0
2014-02-07,2581.14,2581.14,2518.23,2525.23,631,0
2014-02-10,2501.27,2523.13,2451.34,2451.34,1825,0
2014-02-11,2447.34,2526.23,2446.35,2526.23,305,0
2014-02-12,2526.23,2553.9,2501.27,2510.25,325,0
2014-02-13,2501.27,2546.19,2501.27,2543.19,138,0
2014-02-14,2532.36,2571.15,2521.53,2567.63,131,0
2014-02-18,2507.49,2591.12,2507.44,2549.19,203,0
2014-02-19,2549.19,2551.04,2527.23,2535.25,395,0
2014-02-20,2541.69,2552.17,2523.23,2549.19,351,0
2014-02-21,2524.38,2556.18,2523.2,2545.18,514,0
2014-02-24,2551.19,2566.16,2521.23,2537.2,374,0
2014-02-25,2536.2,2546.29,2448.34,2525.33,787,0
2014-02-26,2540.2,2570.15,2525.73,2563.16,292,0
2014-02-27,2560.12,2596.11,2534.21,2553.19,236,0
2014-02-28,2543.19,2571.15,2531.21,2531.24,228,0
2014-03-03,2508.24,2521.22,2481.28,2496.27,976,0
2014-03-04,2546.19,2613.09,2536.2,2607.7,832,0
2014-03-05,2548.21,2616.1,2548.21,2616.1,275,0
2014-03-06,2610.01,2623.02,2566.17,2584.1,324,0
2014-03-07,2576.15,2637.06,2572.15,2617.19,334,0
2014-03-10,2576.15,2646.01,2576.15,2636.06,301,0
2014-03-11,2635.05,2635.05,2498.28,2531.26,764,0
2014-03-12,2534.2,2641,2521.24,2641,312,0
2014-03-13,2625.82,2655.02,2576.15,2597.09,428,0
2014-03-14,2601.46,2643.05,2591.67,2607.1,203,0
2014-03-17,2610.13,2670.01,2610.13,2651.03,160,0
2014-03-18,2606.19,2687.13,2596.1,2672.9,321,0
2014-03-19,2675.99,2683.57,2580.16,2596.96,398,0
2014-03-20,2605.1,2674,2588.24,2668.02,537,0
2014-03-21,2656.02,2690.97,2639.81,2685.77,382,0
2014-03-24,2690.75,2690.75,2629.09,2633.08,506,0
2014-03-25,2647.03,2660.34,2620.99,2660.34,157,0
2014-03-26,2684.98,2685.58,2561.29,2564.73,356,0
2014-03-27,2541.19,2593.11,2521.23,2570.15,645,0
2014-03-28,2563.16,2608.07,2552.45,2588.61,273,0
2014-03-31,2586.14,2630.04,2571.15,2617.54,492,0
2014-04-01,2608.91,2626.07,2576.17,2624.06,561,0
2014-04-02,2606.1,2621.07,2596.12,2616.1,367,0
2014-04-03,2608.11,2622.05,2581.14,2591.12,181,0
2014-04-04,2606.12,2606.12,2516.23,2541.2,578,0
2014-04-07,2526.23,2566.23,2498.28,2511.32,766,0
2014-04-08,2540.19,2556.18,2506.24,2514.01,1136,0
2014-04-09,2526.23,2556.18,2509.24,2544.19,683,0
2014-04-10,2517.38,2544.19,2509.83,2509.83,854,0
2014-04-11,2506.22,2520.23,2472.41,2488.28,736,0
2014-04-14,2498.32,2544.19,2496.02,2535.2,924,0
2014-04-15,2550.88,2556.17,2501.28,2508.99,438,0
2014-04-16,2496.29,2526.42,2496.02,2501.46,697,0
2014-04-17,2531.21,2531.21,2501.28,2514.99,155,0
2014-04-21,2510.31,2535.85,2496.67,2521.23,593,0
2014-04-22,2538.18,2571.15,2516.23,2548.13,364,0
2014-04-23,2531.21,2555.61,2509.74,2525.89,471,0
2014-04-24,2506.24,2535.97,2506.24,2516.23,59,0
2014-04-25,2506.39,2535.18,2471.32,2471.32,282,0
2014-04-28,2485.28,2516.23,2485.28,2486.81,802,0
2014-04-29,2510.43,2521.23,2431.92,2472.56,849,0
2014-04-30,2456.32,2480.29,2401.66,2434.36,1011,0
2014-05-01,2471.31,2491.27,2396.41,2397.33,1604,0
2014-05-02,2446.34,2446.34,2346.5,2376.47,1940,0
2014-05-05,2446.34,2446.34,2347.63,2438.32,963,0
2014-05-06,2436.39,2436.39,2382.44,2397.42,1040,0
2014-05-07,2388.58,2409.4,2346.49,2366.96,364,0
2014-05-08,2382.44,2394.9,2346.49,2352.49,279,0
2014-05-09,2374.81,2443.79,2346.87,2443.79,341,0
2014-05-12,2508.24,2710.94,2508.24,2642.73,4054,0
2014-05-13,2631.56,2673.99,2621.07,2636.06,1013,0
2014-05-14,2675.98,2675.98,2607.11,2607.11,965,0
2014-05-15,2612.28,2645.04,2611.1,2611.1,1480,0
2014-05-16,2641.05,2641.05,2611.1,2616.68,683,0
2014-05-19,2626.07,2645.91,2611.1,2626.68,540,0
2014-05-20,2632.06,2646.03,2611.1,2611.1,1017,0
2014-05-21,2611.15,2630.05,2609.1,2620.02,600,0
2014-05-22,2626.07,2627.1,2616.09,2621.07,412,0
2014-05-23,2617.09,2643.62,2606.1,2643.62,438,0
2014-05-27,2642.12,2735.9,2637.06,2728.93,699,0
2014-05-28,2696.02,2755.88,2696.02,2701.97,513,0
2014-05-29,2695.97,2715.93,2680.99,2715.93,568,0
2014-05-30,2705.94,2722.15,2681.6,2690.83,1808,0
2014-06-02,2755.88,2881.68,2685.98,2880.37,2958,0
2014-06-03,2873.7,2913.64,2849.73,2885.69,7197,0
2014-06-04,2885.68,2905.64,2882.04,2904.64,791,0
2014-06-05,2895.67,2934.6,2890.69,2930.61,1055,0
2014-06-06,2910.64,2924.63,2900.69,2920.63,1908,0
2014-06-09,2921.64,2921.64,2879.07,2903.31,573,0
2014-06-10,2894.68,2935.6,2880.68,2900.67,1148,0
2014-06-11,2875.69,2916.64,2865.72,2915.64,3243,0
2014-06-12,2915.64,2931.6,2895.77,2923.64,1937,0
2014-06-13,2896.68,2975.55,2895.68,2929.1,668,0
2014-06-16,2906.84,2935.56,2879.68,2893.68,294,0
2014-06-17,2875.69,2915.44,2865.73,2908.03,372,0
2014-06-18,2898.87,2925.63,2870.73,2925.63,432,0
2014-06-19,2944.52,2944.52,2893.69,2893.69,363,0
2014-06-20,2943.3,2984.54,2868.12,2887.84,885,0
2014-06-23,2880.78,2934.59,2880.78,2925.64,395,0
2014-06-24,2935.68,3114.67,2935.68,2940.8,833,0
2014-06-25,2930.64,3020.09,2897.68,3011.68,1687,0
2014-06-26,3001.99,3002.48,2920.64,2944.1,520,0
2014-06-27,2965.26,3077.48,2930.62,3064.87,1678,0
2014-06-30,3065.42,3065.42,2998.54,3015.76,389,0
2014-07-01,3070.42,3092.98,3005.5,3092.98,756,0
2014-07-02,3075.02,3080.38,2970.56,3012.92,1104,0
2014-07-03,3012.6,3039.51,2975.56,2993.62,129,0
2014-07-07,3011.35,3025.47,2975.55,3001.51,362,0
2014-07-08,2975.77,3005.49,2961.67,2984.54,709,0
2014-07-09,3007.5,3010.5,2991.02,3003.38,350,0
2014-07-10,2945.61,2975.53,2910.64,2910.64,284,0
2014-07-11,2945.6,2945.6,2910.64,2924.63,584,0
2014-07-14,2928.63,2953.58,2916.22,2921.64,297,0
2014-07-15,2926.63,2941.59,2909.65,2931.97,574,0
2014-07-16,2938.6,2945.6,2905.64,2916,434,0
2014-07-17,2900.52,2919.44,2855.78,2917.71,617,0
2014-07-18,2888.21,2930.12,2865.73,2928.63,632,0
2014-07-21,2928.62,2928.62,2880.79,2909.64,214,0
2014-07-22,2901.06,2925.63,2870.72,2892.41,352,0
2014-07-23,2904.63,2924.24,2875.69,2915.73,516,0
2014-07-24,2925.63,2945.6,2870.72,2895.68,310,0
2014-07-25,2880.68,2963.54,2870.72,2928.63,245,0
2014-07-28,2875.69,2960.56,2875.69,2900.67,138,0
2014-07-29,2945.6,2960.56,2865.72,2873.7,336,0
2014-07-30,2905.64,2945.6,2895.68,2915.64,240,0
2014-07-31,2885.68,2940.6,2835.99,2847.73,565,0
2014-08-01,2895.68,2920.64,2825.77,2840.76,228,0
2014-08-04,2920.64,2920.64,2818.79,2845.73,247,0
2014-08-05,2895.68,2903.65,2820.78,2875.69,655,0
2014-08-06,2870.72,2895.68,2800.81,2835.76,193,0
2014-08-07,2845.74,2870.72,2820.78,2825.77,203,0
2014-08-08,2845.74,2893.68,2818.79,2893.68,351,0
2014-08-11,2895.68,2919.72,2860.72,2905.85,133,0
2014-08-12,2890.68,2919.71,2890.68,2896.22,213,0
2014-08-13,2900.67,2920.64,2885.68,2920.64,141,0
2014-08-14,2885.64,2915.64,2876.69,2897.59,140,0
2014-08-15,2942.6,2947.07,2910.59,2925.63,163,0
2014-08-18,2945.6,2969.45,2935.6,2969.45,238,0
2014-08-19,2980.54,2980.54,2895.68,2979.54,148,0
2014-08-20,2975.55,2985.54,2895.68,2935.6,103,0
2014-08-21,2930.46,2930.46,2850.73,2895.68,217,0
2014-08-22,2887.68,2894.67,2870.74,2892.37,78,0
2014-08-25,2893.68,2895.68,2868.82,2880.68,219,0
2014-08-26,2870.72,2887.67,2855.72,2876.41,296,0
2014-08-27,2883.65,2883.65,2860.72,2882.17,47,0
2014-08-28,2865.72,2870.71,2853.76,2857.54,127,0
2014-08-29,2845.74,2895.68,2845.74,2894.93,205,0
2014-09-02,2905.68,2918.64,2874.69,2917.14,409,0
2014-09-03,2895.68,2895.68,2870.22,2880.68,295,0
2014-09-04,2895.58,2920.64,2880.68,2905.57,808,0
2014-09-05,2905.57,2907.64,2852.96,2854.16,359,0
2014-09-08,2860.72,2870.72,2853.73,2856.22,336,0
2014-09-09,2880.68,2890.58,2855.72,2864.73,244,0
2014-09-10,2853.74,2880.67,2842.81,2842.81,376,0
2014-09-11,2855.72,2865.47,2837.98,2854.71,124,0
2014-09-12,2848.73,2850.63,2831.77,2843.97,272,0
2014-09-15,2845.69,2845.69,2799.81,2799.81,278,0
2014-09-16,2806.28,2829.26,2749.97,2809.66,317,0
2014-09-17,2805.8,2809.8,2765.86,2766.86,104,0
2014-09-18,2780.84,2800.81,2755.88,2760.86,169,0
2014-09-19,2747.89,2785.84,2531.75,2658.67,1078,0
2014-09-22,2646.03,2656.02,2596.16,2601.11,518,0
2014-09-23,2596.11,2651.03,2448.83,2476.44,843,0
2014-09-24,2536.21,2594.09,2536.18,2566.01,493,0
2014-09-25,2557.18,2616.1,2521.23,2532.21,1241,0
2014-09-26,2546.19,2621.07,2546.19,2621.07,171,0
2014-09-29,2640.95,2745.89,2601.11,2704,363,0
2014-09-30,2730.91,2768.86,2671,2671,691,0
2014-10-01,2695.72,2695.72,2596.11,2602.11,522,0
2014-10-02,2596.11,2694.53,2596.11,2620.97,605,0
2014-10-03,2611,2669.01,2611,2646.04,973,0
2014-10-06,2669.76,2675.99,2646.04,2662.02,131,0
2014-10-07,2648.58,2670.5,2631.11,2646.04,148,0
2014-10-08,2671.01,2795.82,2651.03,2748.45,349,0
2014-10-09,2770.86,2781.84,2656.02,2674,201,0
2014-10-10,2646.04,2690.98,2636.94,2641.06,250,0
2014-10-13,2647.03,2746.89,2646.04,2719.84,253,0
2014-10-14,2720.93,2920.64,2671.01,2920.64,404,0
2014-10-15,2825.77,2931.27,2621.57,2910.64,803,0
2014-10-16,2830.76,2951.59,2810.81,2938.6,395,0
2014-10-17,2925.63,2965.56,2855.77,2917.63,214,0
2014-10-20,2895.68,2934.93,2811.8,2934.93,454,0
2014-10-21,2955.58,2975.55,2925.74,2975.55,171,0
2014-10-22,2973.32,2973.32,2795.82,2810.8,185,0
2014-10-23,2833.75,2925.63,2809.8,2925.63,267,0
2014-10-24,2925.55,2931.6,2795.82,2834.77,632,0
2014-10-27,2827.77,2890.68,2758.88,2830.74,105,0
2014-10-28,2815.8,2990.5,2815.8,2989.42,397,0
2014-10-29,2993.74,2993.74,2875.69,2985.54,219,0
2014-10-30,2945.6,3038.46,2875.69,2925,410,0
2014-10-31,3000.52,3095.38,2955.58,3068.29,485,0
2014-11-03,2987.53,3045.44,2963.56,3045.44,414,0
2014-11-04,3021.48,3243.65,3020.48,3208.8,320,0
2014-11-05,3245.15,3285.08,3194.22,3243.99,313,0
2014-11-06,3200.22,3474.8,3121.34,3474.8,499,0
2014-11-07,3424.93,3693.47,3420.03,3639.53,810,0
2014-11-10,3644.55,3644.55,3374.26,3594.63,736,0
2014-11-11,3580.76,3580.76,3435.86,3435.86,504,0
2014-11-12,3484.79,3494.78,3394.93,3458.06,184,0
2014-11-13,3455.83,3504.75,3439.85,3450.84,255,0
2014-11-14,3394.92,3479.79,3394.92,3409.9,182,0
2014-11-17,3445.84,3445.84,3345,3437.86,185,0
2014-11-18,3421.13,3468.81,3346.5,3346.5,502,0
2014-11-19,3369.96,3469.81,3346.57,3444.85,444,0
2014-11-20,3376.96,3439.82,3376.96,3404.91,221,0
2014-11-21,3484.78,3501.77,3469.81,3479.79,105,0
2014-11-24,3498.77,3544.7,3494.78,3544.7,164,0
2014-11-25,3559.68,3567.66,3529.72,3567.57,288,0
2014-11-26,3549.7,3587.64,3547.7,3577.37,183,0
2014-11-28,3519.74,3574.66,3444.84,3444.84,145,0
2014-12-01,3345,3409.9,3296.08,3325.17,289,0
2014-12-02,3354.97,3489.78,3345,3394.93,564,0
2014-12-03,3406.89,3694.47,3406.89,3669.52,1138,0
2014-12-04,3638.56,3642.56,3567.16,3641.55,253,0
2014-12-05,3619.58,3723.43,3569.66,3714.76,578,0
2014-12-08,3702.43,4143.81,3702.43,3801.32,1907,0
2014-12-09,3801.31,3887.19,3629.57,3880.19,617,0
2014-12-10,3766.37,3962.97,3766.37,3814.31,223,0
2014-12-11,3819.28,3938.11,3800.32,3904.13,371,0
2014-12-12,3871.21,4143.81,3804.32,3809.3,569,0
2014-12-15,3779.34,3893.93,3744.4,3754.67,315,0
2014-12-16,3819.28,4009,3819.28,3984.04,220,0
2014-12-17,3994.03,4123.84,3894.18,4110.85,849,0
2014-12-18,4043.91,4158.78,3815.11,4138.86,557,0
2014-12-19,4156.2,4161.13,3750.4,3750.4,1059,0
2014-12-22,3779.34,4043.96,3779.34,3921.4,435,0
2014-12-23,3992.03,4008.89,3844.27,3985.11,408,0
2014-12-24,3987.04,3991.03,3894.19,3991.03,70,0
2014-12-26,4028.97,4077.79,3994.03,4028.98,143,0
2014-12-29,4029.01,4093.88,4028.98,4093.88,260,0
2014-12-30,3969.08,4149.8,3969.08,4115.85,228,0
2014-12-31,4143.81,4240.56,4093.88,4191.68,289,0
2015-01-02,4194.74,4206.7,4018.99,4092.14,284,0
2015-01-05,4053.68,4123.84,3972.56,4072.91,214,0
2015-01-06,4023.98,4118.84,3845.16,3845.16,538,0
2015-01-07,3908.75,3944.11,3851.72,3903.15,253,0
2015-01-08,3939.94,4126.53,3909.15,4068.93,627,0
2015-01-09,4054.33,4068.92,3969.07,4025.25,61,0
2015-01-12,4028.97,4043.95,3969.07,4029.97,105,0
2015-01-13,4023.98,4165.27,3994.03,4153.98,381,0
2015-01-14,4113.85,4113.85,3899.18,3956.51,399,0
2015-01-15,4004.01,4004.01,3794.32,3794.33,362,0
2015-01-16,3809.3,3909.15,3799.32,3894.18,324,0
2015-01-20,3969.07,3969.07,3894.18,3944.11,90,0
2015-01-21,3894.17,3914.15,3794.32,3871.21,111,0
2015-01-22,3871.23,3979.03,3871.23,3974.06,273,0
2015-01-23,3994.03,3994.03,3856.3,3904.15,134,0
2015-01-26,3844.25,3994.03,3844.25,3971.08,319,0
2015-01-27,3869.21,3969.07,3869.21,3882.49,337,0
2015-01-28,3969.07,3969.07,3819.28,3819.28,437,0
2015-01-29,3848.73,3919.15,3604.35,3884.2,664,0
2015-01-30,3847.32,3869.21,3754.38,3819.27,271,0
2015-02-02,3770.46,3894.18,3746.4,3894.18,194,0
2015-02-03,3906.15,3953.08,3794.33,3953.08,265,0
2015-02-04,3953.08,3964.07,3879.19,3937.11,191,0
2015-02-05,3944.11,3984.04,3694.47,3699.47,1155,0
2015-02-06,3719.44,3830.02,3679.49,3830.02,518,0
2015-02-09,3759.38,3856.23,3759.38,3851.98,256,0
2015-02-10,3859.23,3894.18,3819.38,3894.18,445,0
2015-02-11,3914.15,3918.82,3869.71,3899.16,386,0
2015-02-12,3936.11,3956.08,3909.35,3949.67,271,0
2015-02-13,3967.07,3971.07,3870.21,3870.21,151,0
2015-02-17,3864.22,3968.82,3819.28,3964.08,230,0
2015-02-18,3944.11,3944.11,3854.23,3901.46,444,0
2015-02-19,3914.15,3944.11,3831.06,3831.06,307,0
2015-02-20,3879.19,3879.19,3799.32,3879.19,274,0
2015-02-23,3918.9,3918.9,3719.24,3904.15,249,0
2015-02-24,3906.15,3975.06,3894.18,3975.06,208,0
2015-02-25,3978.79,3996.03,3894.18,3975.1,284,0
2015-02-26,3924.13,3994.03,3894.18,3988.3,241,0
2015-02-27,3989.03,4004.01,3952.08,4004.01,380,0
2015-03-02,4013,4068.92,3995.03,4053.93,400,0
2015-03-03,4053.93,4053.93,3914.15,4014,1302,0
2015-03-04,4014,4063.92,3969.08,4063.92,300,0
2015-03-05,4044.4,4063.92,4005,4041.96,300,0
2015-03-06,4041.96,4041.96,3894.19,3914.15,300,0
2015-03-09,3910.23,4093.88,3910.23,4033,300,0
2015-03-10,3984.04,3984.04,3919.15,3932.16,200,0
2015-03-11,3930.12,4093.88,3895.12,3975.35,600,0
2015-03-12,3993.03,4068.92,3930.12,4068.92,400,0
2015-03-13,4058.93,4088.89,4038.96,4088.89,300,0
2015-03-16,4093.88,4201.56,4050.94,4183.74,300,0
2015-03-17,4183.74,4232.77,4103.91,4206.43,300,0
2015-03-18,4203.7,4243.66,4145.85,4243.66,100,0
2015-03-19,4222.69,4293.58,4203.7,4288.58,200,0
2015-03-20,4281.69,4633.07,4281.59,4633.07,1000,0
2015-03-23,4583.55,4583.55,4343.56,4349.5,700,0
2015-03-24,4363.47,4408.4,4193.73,4207.7,300,0
2015-03-25,4224.69,4286.2,4095.88,4103.83,300,0
2015-03-26,4111.23,4238.46,4045.96,4176.74,300,0
2015-03-27,4141.81,4191.42,4004.01,4093.88,500,0
2015-03-30,4073.91,4223.69,4031.18,4193.73,300,0
2015-03-31,4120.84,4219.69,4083.89,4125.82,618,0
2015-04-01,4094.88,4143.86,4061.93,4118.84,400,0
2015-04-02,4111.85,4230.67,4111.85,4165.72,300,0
2015-04-06,4164.76,4225.68,3950.1,3999.02,1100,0
2015-04-07,4003.16,4033.21,3854.23,3855.23,574,0
2015-04-08,3845.25,3944.11,3809.28,3944.11,300,0
2015-04-09,3944.1,3944.11,3812.8,3893.18,357,0
2015-04-10,3928.12,3935.98,3812.28,3874.67,100,0
2015-04-13,3845.91,3879.19,3774.37,3794.32,600,0
2015-04-14,3794.32,3861.68,3749.4,3788.6,300,0
2015-04-15,3794.32,3849.24,3709.45,3744.4,775,0
2015-04-16,3719.44,3744.44,3646.54,3664.53,537,0
2015-04-17,3605.61,3639.53,3375.39,3616.59,1100,0
2015-04-20,3624.58,3844.25,3610.78,3842.21,923,0
2015-04-21,3836.71,3841.26,3741.97,3742.4,367,0
2015-04-22,3744.6,3814.5,3696.48,3771.86,356,0
2015-04-23,3745,3819.28,3729.42,3793.32,200,0
2015-04-24,3775.65,3810.35,3744.4,3809.3,325,0
2015-04-27,3809.29,3809.29,3494.78,3784.34,400,0
2015-04-28,3783.34,3880.2,3624.58,3880.2,684,0
2015-04-29,3824.28,3844.25,3720.44,3746.41,200,0
2015-04-30,3718.44,3749.39,3594.62,3594.62,600,0
2015-05-01,3594.87,3684.49,3547.7,3604.61,400,0
2015-05-04,3604.6,3604.61,3494.78,3554.68,500,0
2015-05-05,3532.71,3569.66,3495.77,3544.7,400,0
2015-05-06,3569.66,3614.54,3460.03,3461.07,774,0
2015-05-07,3477.79,3544.7,3444.85,3544.7,347,0
2015-05-08,3598.62,3639.55,3544.7,3614.59,200,0
2015-05-11,3592.65,3592.65,3445.84,3483.59,200,0
2015-05-12,3477.79,3529.72,3380.95,3405.88,618,0
2015-05-13,3390.92,3418.88,3221.08,3269.83,690,0
2015-05-14,3304.03,3419.88,3220.18,3390.18,400,0
2015-05-15,3434.86,3450.84,3337.3,3386.34,370,0
2015-05-18,3394.31,3444.35,3384.93,3394.92,212,0
2015-05-19,3444.85,3524.72,3444.85,3454.83,417,0
2015-05-20,3482.79,3494.78,3362.66,3469.8,130,0
2015-05-21,3450.51,3489.56,3364.96,3419.38,200,0
2015-05-22,3379.95,3429.87,3345,3392.92,100,0
2015-05-26,3321.04,3339.99,3248.14,3248.14,380,0
2015-05-27,3310.04,3394.92,3275.1,3341,300,0
2015-05-28,3332.9,3339,3255.63,3322.04,413,0
2015-05-29,3336.97,3424.88,3294.08,3424.88,300,0
2015-06-01,3459.83,3460.82,3305.55,3327.03,494,0
2015-06-02,3345,3388.92,3286.18,3333.02,815,0
2015-06-03,3384.93,3460.82,3345,3432.92,400,0
2015-06-04,3444.85,3504.75,3350,3377.73,400,0
2015-06-05,3362.96,3444.85,3326.04,3436.86,200,0
2015-06-08,3463.82,3490.78,3394.93,3489.78,300,0
2015-06-09,3454.88,3494.78,3432.07,3469.81,219,0
2015-06-10,3495.77,3551.7,3476.73,3509.75,335,0
2015-06-11,3504.75,3544.69,3476.73,3541.87,143,0
2015-06-12,3464.82,3530.79,3464.82,3512.74,200,0
2015-06-15,3494.78,3494.78,3340,3340,600,0
2015-06-16,3324.04,3387.1,3266.91,3327.75,400,0
2015-06-17,3333,3394.92,3275.12,3344.97,200,0
2015-06-18,3324.04,3394.92,3298.57,3382.94,600,0
2015-06-19,3474.8,3503.75,3288.08,3291.53,1100,0
2015-06-22,3325.03,3444.85,3281.14,3419.96,500,0
2015-06-23,3362.96,3544.7,3362.96,3544.7,517,0
2015-06-24,3436.86,3578.65,3409.9,3494.89,800,0
2015-06-25,3529.84,3669.51,3518.79,3553.68,700,0
2015-06-26,3553.68,3654.53,3495.77,3575.66,2704,0
2015-06-29,3494.78,3537.7,3397.92,3468.88,500,0
2015-06-30,3490.78,3593.62,3475.8,3593.62,287,0
2015-07-01,3593.62,3634.57,3554.68,3592.63,300,0
2015-07-02,3494.78,3659.53,3494.78,3520.75,300,0
2015-07-06,3507.75,3569.66,3477.79,3521.06,300,0
2015-07-07,3520.74,3644.55,3486,3634.57,200,0
2015-07-08,3611.59,3634.56,3496.99,3614.59,100,0
2015-07-09,3608.6,3629.52,3445.84,3445.84,300,0
2015-07-10,3484.79,3594.62,3484.79,3594.62,200,0
2015-07-13,3594.62,3669.51,3519.74,3669.51,100,0
2015-07-14,3604.61,3649.44,3529.72,3554.16,243,0
2015-07-15,3564.66,3607.38,3534.71,3564.66,189,0
2015-07-16,3534.71,3634.57,3534.71,3609.6,200,0
2015-07-17,3529.72,3629.57,3504.75,3505.82,400,0
2015-07-20,3552.68,3552.68,3351.06,3367.96,800,0
2015-07-21,3360.96,3392.92,3278.11,3364.96,700,0
2015-07-22,3301.07,3384.93,3301.07,3370.96,100,0
2015-07-23,3385.93,3404.91,3298.27,3320.04,200,0
2015-07-24,3320.04,3369.96,3306.31,3320.04,300,0
2015-07-27,3295.08,3295.08,3245.15,3255.13,100,0
2015-07-28,3320.04,3394.92,3285.08,3356.98,200,0
2015-07-29,3326.03,3444.85,3320.04,3333,100,0
2015-07-30,3333.02,3469.81,3270.11,3469.81,300,0
2015-07-31,3444.85,3469.81,3368.96,3469.81,400,0
2015-08-03,3419.88,3459.83,3326.34,3407.91,209,0
2015-08-04,3398.86,3444.85,3355.29,3364.96,100,0
2015-08-05,3394.51,3394.51,3245.14,3245.14,200,0
2015-08-06,3340,3340,3270.11,3316.37,240,0
2015-08-07,3340,3354.98,3315.04,3315.04,100,0
2015-08-10,3315.04,3394.92,3307.05,3394.92,500,0
2015-08-11,3345,3364.95,3297.08,3358.97,304,0
2015-08-12,3315.04,3428.87,3307.1,3428.87,300,0
2015-08-13,3443.85,3444.69,3308.25,3315.04,200,0
2015-08-14,3325.03,3414.89,3320.04,3414.89,200,0
2015-08-17,3413.89,3413.89,3317.05,3404.91,200,0
2015-08-18,3404.91,3404.91,3317.04,3353,200,0
2015-08-19,3321.04,3345,3300.07,3344,200,0
2015-08-20,3315.04,3356.98,3305.05,3320.04,300,0
2015-08-21,3299.17,3299.17,3089.38,3195.22,800,0
2015-08-24,3045.2,3185.22,2846.74,2995.51,495,0
2015-08-25,3120.34,3208.2,3050.45,3194.21,400,0
2015-08-26,3273.06,3290.08,3195.22,3252.14,300,0
2015-08-27,3252.14,3310.04,3145.3,3243.15,400,0
2015-08-28,3238.16,3259.36,3169.47,3245.15,200,0
2015-08-31,3290.08,3327.03,3245.15,3315.28,400,0
2015-09-01,3289.08,3314.83,3085.38,3225.19,1604,0
2015-09-02,3291.08,3307.71,3195.22,3307.71,200,0
2015-09-03,3253.14,3285.08,3205.2,3226.17,100,0
2015-09-04,3158.27,3195.22,3120.34,3144.3,300,0
2015-09-08,3145.3,3195.21,3145.3,3170.38,300,0
2015-09-09,3336,3337.5,3117.62,3120.34,500,0
2015-09-10,3115.48,3215.19,3071.51,3194.22,167,0
2015-09-11,3135.3,3394.92,3100.37,3328.08,400,0
2015-09-14,3296.13,3296.13,3195.22,3250.13,100,0
2015-09-15,3224.18,3237.06,3147.52,3194.3,300,0
2015-09-16,3205.2,3212.23,3156.78,3170.45,200,0
2015-09-17,3145.4,3195.22,3139.3,3157.58,248,0
2015-09-18,3095.38,3295.08,3095.38,3295.08,900,0
2015-09-21,3200.22,3253.14,3170.26,3170.26,300,0
2015-09-22,3072.41,3230.17,3072.41,3195.22,300,0
2015-09-23,3239.16,3239.16,3170.26,3170.27,181,0
2015-09-24,3195.22,3220.18,3148.3,3219.18,212,0
2015-09-25,3181.24,3270.11,3005.5,3005.5,800,0
2015-09-28,3045.44,3095.38,3010.5,3036.98,369,0
2015-09-29,3065.42,3085.38,3010.5,3010.5,300,0
2015-09-30,3045.44,3103.53,3000.52,3074.4,400,0
2015-10-01,3029.46,3065.42,2960.56,2967.51,600,0
2015-10-02,2945.6,2990.52,2920.64,2990.01,400,0
2015-10-05,3040.84,3084.38,3011,3070.42,265,0
2015-10-06,3095.38,3138.1,3007.5,3014.38,500,0
2015-10-07,3044.51,3095.38,2985.54,3050.13,331,0
2015-10-08,3085.38,3167.26,3047.49,3115.34,600,0
2015-10-09,3143.3,3180.23,3095.45,3174.26,100,0
2015-10-12,3175.26,3205.25,3140.3,3205.25,416,0
2015-10-13,3175.26,3215.18,3095.38,3115.02,400,0
2015-10-14,3143.3,3163.26,3012.51,3037.74,200,0
2015-10-15,3028.47,3136.28,3016.49,3136.28,300,0
2015-10-16,3144.83,3204.21,3080.38,3151.3,200,0
2015-10-19,3170.26,3190.22,3101.48,3165.26,178,0
2015-10-20,3147.8,3181.74,3115.34,3163.26,200,0
2015-10-21,3163.26,3163.26,3115.34,3128.67,200,0
2015-10-22,3127.78,3225.18,3095.38,3196.22,200,0
2015-10-23,3175.26,3265.58,3167.28,3265.12,200,0
2015-10-26,3248.79,3333,3210.2,3265.12,300,0
2015-10-27,3248.79,3282.58,3146.3,3190.22,200,0
2015-10-28,3176.54,3332.02,3176.54,3332.02,300,0
2015-10-29,3307.04,3369.96,3256.98,3256.98,400,0
2015-10-30,3229.92,3363.96,3225.69,3362.96,300,0
2015-11-02,3358.47,3361.94,3213.98,3263.61,210,0
2015-11-03,3230.16,3295.08,3223.19,3285.08,482,0
2015-11-04,3250.14,3354.18,3250.14,3320.04,269,0
2015-11-05,3297.08,3391.52,3296.08,3387.92,100,0
2015-11-06,3329.02,3430.87,3270.12,3346,300,0
2015-11-09,3293.08,3295.08,3222.18,3225.18,336,0
2015-11-10,3218.18,3237.62,2911.77,3218.18,200,0
2015-11-11,3060.42,3119.84,2945.6,3070.42,400,0
2015-11-12,3047.38,3103.35,3016.5,3035.96,400,0
2015-11-13,3020.48,3153.3,3020.48,3077.4,100,0
2015-11-16,3050.44,3095.38,3010.5,3090.38,100,0
2015-11-17,3047.45,3164.01,3015.49,3145.3,300,0
2015-11-18,3144.8,3144.8,3005.51,3050.44,500,0
2015-11-19,3029.46,3055.42,3000.52,3020.03,100,0
2015-11-20,2998.52,3138.29,2998.52,3080.38,200,0
2015-11-23,3080.38,3257.12,3051.55,3245.15,400,0
2015-11-24,3220.9,3305.1,3138.32,3254.13,400,0
2015-11-25,3254.01,3339,3145.3,3308.61,300,0
2015-11-27,3295.08,3439.2,3294.87,3435.86,100,0
2015-11-30,3482.24,3494.78,3220.18,3295.08,600,0
2015-12-01,3255.14,3296.08,3140.3,3147.8,1969,0
2015-12-02,3131.3,3169.26,3065.43,3073.41,437,0
2015-12-03,3085.38,3113.24,3017.58,3031.23,425,0
2015-12-04,3163.14,3163.14,3015.6,3041.46,300,0
2015-12-07,3027.48,3120.39,3027.48,3067.92,400,0
2015-12-08,3021.9,3145.3,3020.48,3114.65,210,0
2015-12-09,3142.3,3145.31,3045.47,3145.3,200,0
2015-12-10,3167.26,3167.26,3065.42,3077.41,100,0
2015-12-11,3057.42,3095.37,3026.47,3046.44,200,0
2015-12-14,3035.46,3095.38,2970.87,3013.5,634,0
2015-12-15,3017.49,3040.46,2995.52,3025.48,100,0
2015-12-16,3069.42,3070.42,2995.52,3008.15,200,0
2015-12-17,3155.28,3163.16,2955.58,2961.84,400,0
2015-12-18,2880.68,3045.44,2875.69,2935.61,1402,0
2015-12-21,2928.62,3022.48,2895.68,2975.55,200,0
2015-12-22,2975.55,3023.48,2925.63,3023.48,128,0
2015-12-23,3017.41,3044.45,2975.65,3002.51,100,0
2015-12-24,2969.56,3025.48,2963.57,2977.56,137,0
2015-12-28,2917.64,2995.52,2895.69,2956.58,111,0
2015-12-29,2950.84,2970.56,2925.58,2955.53,256,0
2015-12-30,2927.63,2945.59,2885.68,2887.68,463,0
2015-12-31,2930.61,2990.42,2890.42,2890.42,315,0
2016-01-04,2875.69,2875.69,2768.1,2805.8,540,0
2016-01-05,2845.74,2845.74,2797.91,2825.77,257,0
2016-01-06,2795.82,2820.78,2556.18,2581.14,1704,0
2016-01-07,2566.16,2668.02,2551.19,2599.66,783,0
2016-01-08,2745.89,2745.89,2521.59,2521.59,463,0
2016-01-11,2601.11,2643.06,2532.66,2628.96,376,0
2016-01-12,2648.03,2668.02,2531.21,2621.32,592,0
2016-01-13,2599.11,2662.76,2557.99,2602.61,358,0
2016-01-14,2606.26,2640.06,2496.27,2577.16,415,0
2016-01-15,2535.2,2546.24,2423.38,2479.29,685,0
2016-01-19,2496.28,2623.92,2491.3,2611.1,500,0
2016-01-20,2546.19,2758.88,2546.19,2737.76,968,0
2016-01-21,2765.86,2832.66,2687.98,2795.77,400,0
2016-01-22,2822.77,2833.66,2695.97,2755.78,408,0
2016-01-25,2743.9,2779.84,2665.27,2671.01,446,0
2016-01-26,2671.01,2695.97,2615.1,2617.09,300,0
2016-01-27,2576.15,2695.97,2576.15,2581.14,500,0
2016-01-28,2608.43,2695.97,2581.24,2600.09,336,0
2016-01-29,2599.11,2872.71,2577.25,2872.71,702,0
2016-02-01,2730.91,2895.68,2730.91,2785.84,271,0
2016-02-02,2795.82,3150.3,2750.89,3027.47,974,0
2016-02-03,3093.38,3093.38,2895.85,2947.95,494,0
2016-02-04,3025.48,3070.42,2795.82,2836.52,210,0
2016-02-05,2795.11,2845.74,2603.12,2612.09,420,0
2016-02-08,2536.2,2666.87,2536.2,2610.75,191,0
2016-02-09,2607.1,2666.02,2546.4,2576.15,302,0
2016-02-10,2651.03,2703.43,2548.19,2690.98,377,0
2016-02-11,2626.07,2646.04,2536.2,2596.11,170,0
2016-02-12,2603.11,2707.66,2597.11,2695.97,216,0
2016-02-16,2730.91,2775.85,2682.98,2743.97,217,0
2016-02-17,2743.97,3030.46,2718.52,2945.6,724,0
2016-02-18,3004.5,3004.5,2846.85,2870.37,404,0
2016-02-19,2870.37,3033.46,2800.87,2861.87,541,0
2016-02-22,2808.86,2945.6,2766.37,2824.39,411,0
2016-02-23,2823.77,2915.63,2783.82,2783.82,308,0
2016-02-24,2783.84,2943.6,2755.88,2899.92,250,0
2016-02-25,2900.67,2943.59,2813.8,2872.71,108,0
2016-02-26,2845.74,2870.72,2798.49,2834.76,134,0
2016-02-29,2805.8,2945.6,2805.8,2920.64,545,0
2016-03-01,2901.66,3015.48,2901.66,2984.54,1031,0
2016-03-02,2901.66,2995.52,2901.66,2977.23,294,0
2016-03-03,2926.63,3009.98,2917.15,2981.56,405,0
2016-03-04,2928.63,3008.36,2917.64,3008.36,222,0
2016-03-07,3008.36,3015.54,2949.1,3000.27,151,0
2016-03-08,3002.51,3025.47,2948.6,2960.6,294,0
2016-03-09,2947.6,2995.52,2878.7,2940.6,215,0
2016-03-10,2938.8,2985.54,2845.74,2859.72,182,0
2016-03-11,2945.6,3002.51,2875.85,3002.51,309,0
2016-03-14,3010.5,3017.48,2916.95,2929.24,220,0
2016-03-15,2906.64,2976.55,2861.23,2865.72,369,0
2016-03-16,2888.68,2945.6,2855.72,2915.64,269,0
2016-03-17,2905.59,3001.51,2873.7,2944.6,575,0
2016-03-18,2953.01,2980.54,2808.8,2845.74,903,0
2016-03-21,2850.73,2955.58,2850.73,2953.58,390,0
2016-03-22,2941.78,2955.58,2903.97,2941.01,189,0
2016-03-23,2875.69,2905.64,2805.11,2810.8,352,0
2016-03-24,2795.81,2795.81,2720.93,2735.91,355,0
2016-03-28,2743.41,2814.79,2743.41,2763.87,126,0
2016-03-29,2750.89,2895.68,2705.94,2895.68,333,0
2016-03-30,2895.68,2990.52,2860.72,2990.52,354,0
2016-03-31,2948.65,2998.53,2895.71,2998.53,369,0
2016-04-01,2998.52,3081.38,2920.65,3049.44,383,0
2016-04-04,3084.37,3084.37,2995.52,3031.3,153,0
2016-04-05,3009.5,3045.44,2986.53,2986.53,225,0
2016-04-06,2992.52,3023.49,2965.56,3020.49,154,0
2016-04-07,2985.54,3010.5,2960.57,3005.82,363,0
2016-04-08,2990.52,3004.45,2950.61,2994.52,103,0
2016-04-11,2995.52,3009.35,2945.6,2945.6,105,0
2016-04-12,2916.64,3020.48,2902.65,2995.51,196,0
2016-04-13,3002.51,3064.26,2945.6,3064.26,486,0
2016-04-14,3080.38,3087.62,2995.52,2995.52,337,0
2016-04-15,2964.56,3033.46,2961.81,3023.59,235,0
2016-04-18,2995.52,3045.44,2965.66,2973.56,168,0
2016-04-19,3064.42,3070.16,2985.54,3029.45,558,0
2016-04-20,3010.5,3060.47,3010.5,3045.44,230,0
2016-04-21,3015.49,3042.63,2911.65,2911.76,354,0
2016-04-22,2926.3,2975.45,2920.64,2926.63,108,0
2016-04-25,2920.64,2992.52,2908.74,2961.56,130,0
2016-04-26,3005.5,3031.46,2950.59,3012.95,141,0
2016-04-27,2980.54,3120.34,2980.54,3119.34,186,0
2016-04-28,3090.38,3090.38,3025.48,3034.32,331,0
2016-04-29,3060.42,3074.3,2998.52,2998.52,250,0
2016-05-02,3047.44,3071.46,3020.48,3062.42,218,0
2016-05-03,3014.08,3060.42,2898.18,2925.64,302,0
2016-05-04,2920.64,2940.59,2908.74,2915.67,220,0
2016-05-05,2965.56,2985.52,2900.67,2900.67,174,0
2016-05-06,2898.38,2969.56,2885.68,2969.45,177,0
2016-05-09,2940.55,3017.48,2920.64,2955.58,484,0
2016-05-10,2935.6,2975.55,2920.64,2964.56,263,0
2016-05-11,2930.61,2960.55,2900.67,2924.72,214,0
2016-05-12,2926.63,2940.6,2905.64,2915.64,208,0
2016-05-13,2903.65,2945.6,2903.65,2925.74,123,0
2016-05-16,2974.56,2974.56,2896.68,2932.48,359,0
2016-05-17,2955.58,2955.58,2846.21,2848.73,392,0
2016-05-18,2846.84,2885.66,2825.77,2873.9,310,0
2016-05-19,2847.25,2855.72,2783.95,2793.82,297,0
2016-05-20,2777.85,2895.68,2777.85,2869.72,307,0
2016-05-23,2906.01,2996.52,2836.76,2991.83,251,0
2016-05-24,2955.58,3080.38,2955.58,3080.38,607,0
2016-05-25,3020.48,3080.38,3014.44,3070.41,241,0
2016-05-26,3088.71,3100.65,3055.42,3062.07,140,0
2016-05-27,3038.33,3120.34,3038.33,3120.34,177,0
2016-05-31,3001.76,3070.47,2955.58,3015.49,2141,0
2016-06-01,2999.52,3115.34,2995.52,2997.52,6857,0
2016-06-02,3003.51,3070.4,2872.71,2961.33,1275,0
2016-06-03,3014.49,3014.49,2881.65,2883.68,592,0
2016-06-06,2958.57,2958.57,2796.81,2798.81,1146,0
2016-06-07,2874.69,2892.28,2825.77,2892.28,550,0
2016-06-08,2892.28,2935.59,2815.8,2913.64,399,0
2016-06-09,2898.67,2920.64,2833.76,2883.68,837,0
2016-06-10,2825.77,2885.71,2811.8,2811.8,509,0
2016-06-13,2828.66,2838.13,2795.82,2795.82,629,0
2016-06-14,2785.84,2838.76,2737.9,2737.9,663,0
2016-06-15,2795.82,2810.23,2737.9,2737.9,444,0
2016-06-16,2736.9,2770.86,2706.04,2722.43,506,0
2016-06-17,2795.74,2827.25,2750.89,2812.74,3268,0
2016-06-20,2845.75,2880.63,2812.4,2874.02,408,0
2016-06-21,2848.73,2880.68,2832.81,2850.73,225,0
2016-06-22,2880.68,2880.68,2765.86,2808.23,418,0
2016-06-23,2804.8,2807.97,2760.2,2804.8,448,0
2016-06-24,2701.97,2874.69,2676.99,2760.44,2903,0
2016-06-27,2785.84,2785.84,2586.14,2754.59,732,0
2016-06-28,2772.85,2820.78,2696.03,2813.76,455,0
2016-06-29,2785.84,2834.91,2775.85,2802.81,451,0
2016-06-30,2766.86,2866.36,2763.01,2866.36,403,0
2016-07-01,2844.75,2884.19,2824.28,2860.72,294,0
2016-07-05,2770.86,2826.77,2760.93,2791.08,237,0
2016-07-06,2794.82,2855.72,2725.93,2829.25,941,0
2016-07-07,2828.79,2875.69,2773.87,2778.77,262,0
2016-07-08,2805.8,2939.53,2805.8,2878.96,489,0
2016-07-11,2820.78,2940.6,2820.78,2895.68,323,0
2016-07-12,2906.64,2929.66,2827.77,2903.11,686,0
2016-07-13,2875.69,2895.73,2832.96,2868.72,447,0
2016-07-14,2895.68,2940.6,2881.21,2930.61,396,0
2016-07-15,2890.68,2945.6,2885.69,2935.6,536,0
2016-07-18,2896.68,3004.38,2896.68,2979.21,263,0
2016-07-19,2937.6,3004.45,2928.33,2984.63,357,0
2016-07-20,3004.5,3005.5,2915.64,2941.02,199,0
2016-07-21,2923.68,2955.53,2905.66,2928.63,249,0
2016-07-22,2927.63,2945.6,2913.64,2935.6,237,0
2016-07-25,2850.73,2941.13,2850.73,2896.68,188,0
2016-07-26,2880.68,2950.59,2880.68,2950.59,157,0
2016-07-27,2965.56,2965.56,2897.68,2925.63,232,0
2016-07-28,2940.6,2940.6,2884.19,2912.48,124,0
2016-07-29,2892.68,2925.66,2855.72,2925.63,370,0
2016-08-01,2974.56,2974.56,2894.68,2931.25,166,0
2016-08-02,2936.6,2950.59,2862.82,2863.72,373,0
2016-08-03,2846.74,2995.32,2810.8,2989.03,387,0
2016-08-04,2988.52,2988.52,2893.68,2893.68,115,0
2016-08-05,2915.64,2990.49,2896.68,2976.25,202,0
2016-08-08,2970.56,3092.32,2960.56,3092.32,302,0
2016-08-09,3073.41,3167.2,3045.44,3115.34,275,0
2016-08-10,3095.38,3135.3,3020.48,3090.37,160,0
2016-08-11,3095.38,3225.18,3095.33,3175.26,378,0
2016-08-12,3145.3,3195.22,3113.34,3113.34,296,0
2016-08-15,3117.34,3275.1,3117.34,3207.15,259,0
2016-08-16,3186.22,3200.22,3123.55,3140.31,149,0
2016-08-17,3130.31,3130.31,3071.41,3105.37,222,0
2016-08-18,3155.28,3159.27,3006.5,3085.38,258,0
2016-08-19,3079.38,3081.88,3055.42,3057.38,253,0
2016-08-22,3025.48,3212.64,3025.48,3212.48,301,0
2016-08-23,3213.16,3230.07,3145.5,3214.58,177,0
2016-08-24,3205.2,3238.16,3157.22,3224.18,321,0
2016-08-25,3234.16,3266.12,3147.41,3254.72,330,0
2016-08-26,3267.12,3274.1,3225.18,3230.17,120,0
2016-08-29,3269.08,3274.11,3211.2,3245.15,90,0
2016-08-30,3267.12,3267.12,3160.37,3170.76,194,0
2016-08-31,3192.12,3268.12,3192.12,3230.17,383,0
2016-09-01,3196.22,3244,3150.31,3221.68,229,0
2016-09-02,3230.17,3252.09,3170.26,3208.2,186,0
2016-09-06,3194.21,3270.11,3155.47,3270.11,303,0
2016-09-07,3270.11,3324.15,3211.15,3324.15,838,0
2016-09-08,3310.04,3363.96,3260.13,3362.96,274,0
2016-09-09,3349.71,3389.91,3158.28,3158.28,889,0
2016-09-12,3158.28,3297.08,3145.3,3297.08,485,0
2016-09-13,3259.1,3259.1,3158.27,3166.26,378,0
2016-09-14,3166.26,3215.19,3095.38,3106.22,194,0
2016-09-15,3140.18,3184.02,3125.34,3177.31,217,0
2016-09-16,3305.05,3394.95,3245.15,3312.03,1632,0
2016-09-19,3276.1,3344.86,3276.1,3305.05,179,0
2016-09-20,3340,3340,3300.02,3311.55,228,0
2016-09-21,3285.08,3334.96,3245.15,3333,284,0
2016-09-22,3333.95,3345,3277.1,3344.97,293,0
2016-09-23,3333.99,3344.55,3295.08,3297.19,344,0
2016-09-26,3295.06,3320.03,3280.09,3280.09,190,0
2016-09-27,3283.08,3415.76,3245.15,3319.38,473,0
2016-09-28,3285.08,3388.92,3285.08,3358.97,471,0
2016-09-29,3367.46,3434.87,3337,3374.96,444,0
2016-09-30,3374.96,3454.83,3340.45,3434.87,336,0
2016-10-03,3426.88,3494.78,3402.91,3494.78,449,0
2016-10-04,3461.85,3501.77,3434.87,3439.85,289,0
2016-10-05,3458.29,3544.69,3446.35,3538.7,304,0
2016-10-06,3514.74,3592.61,3494.78,3524.73,429,0
2016-10-07,3504.75,3541.7,3459.84,3473.95,238,0
2016-10-10,3515.74,3589.62,3494.78,3584.64,292,0
2016-10-11,3569.66,3574.65,3494.78,3506.73,290,0
2016-10-12,3559.68,3559.68,3514.74,3548.7,250,0
2016-10-13,3504.75,3504.75,3370.89,3424.88,301,0
2016-10-14,3435.01,3523.73,3434.96,3519.68,275,0
2016-10-17,3518.64,3518.64,3394.92,3473.48,231,0
2016-10-18,3523.73,3523.73,3349.79,3456.05,293,0
2016-10-19,3475.8,3559.68,3419.88,3558.68,305,0
2016-10-20,3500.77,3574.64,3469.82,3568.66,170,0
2016-10-21,3527.82,3574.66,3524.73,3528.23,120,0
2016-10-24,3528.23,3584.64,3494.78,3584.64,433,0
2016-10-25,3519.74,3594.62,3519.74,3560.67,249,0
2016-10-26,3544.72,3545.2,3471.83,3479.79,256,0
2016-10-27,3505.96,3505.96,3350,3386.93,273,0
2016-10-28,3393.92,3424.88,3335.01,3344.6,208,0
2016-10-31,3362.96,3454.83,3340,3379.95,443,0
2016-11-01,3432.87,3454.43,3364.96,3380.95,284,0
2016-11-02,3375.16,3394.91,3308.75,3308.75,793,0
2016-11-03,3317.92,3345,3173.27,3206.96,513,0
2016-11-04,3253.14,3295.08,3195.22,3197.17,401,0
2016-11-07,3262.12,3295.08,3185.23,3295.08,534,0
2016-11-08,3286.94,3332.45,3224.39,3329.95,178,0
2016-11-09,3271.11,3574.66,3258.17,3574.66,689,0
2016-11-10,3494.78,3655.53,3494.78,3617.53,1376,0
2016-11-11,3592.62,3764.37,3544.7,3694.47,1727,0
2016-11-14,3784.34,3784.34,3644.55,3779.4,543,0
2016-11-15,3778.34,3814.3,3719.59,3814.3,529,0
2016-11-16,3812.29,3814.3,3699.51,3759.38,685,0
2016-11-17,3783.55,3845.25,3725.43,3794.32,379,0
2016-11-18,3772.88,3893.18,3751.88,3854.23,608,0
2016-11-21,3874.47,3874.47,3634.57,3874.21,1072,0
2016-11-22,3794.42,3834.26,3694.47,3792.33,729,0
2016-11-23,3714.45,3844.25,3646.54,3814.3,753,0
2016-11-25,3836.88,3949.09,3824.28,3946.18,911,0
2016-11-28,3918.25,4043.96,3821.48,3944.11,905,0
2016-11-29,3951.58,4186.92,3914.36,4059.53,1935,0
2016-11-30,4152.78,4158.78,3934.11,4086.89,1167,0
2016-12-01,4108.85,4177.73,3994.04,4068.92,418,0
2016-12-02,4001.02,4091.88,3876.2,4043.76,630,0
2016-12-05,4037.96,4209.69,4018.99,4208.53,1030,0
2016-12-06,4220.69,4424.38,4168.77,4384.44,1057,0
2016-12-07,4395.43,4395.43,4273.62,4357.48,412,0
2016-12-08,4383.43,4483.29,4300.03,4437.5,706,0
2016-12-09,4463.32,4538.21,4218.7,4284.36,956,0
2016-12-12,4243.66,4376.38,4127.08,4215.05,572,0
2016-12-13,4262.62,4318.53,4163.82,4193.78,411,0
2016-12-14,4193.73,4288.58,4119.84,4268.62,723,0
2016-12-15,4268.62,4268.62,4110.69,4110.69,696,0
2016-12-16,4297.58,4537.21,4155.34,4223.39,1985,0
2016-12-19,4210.09,4223.39,4088.91,4118.84,594,0
2016-12-20,4205.7,4205.7,4091.89,4133.81,697,0
2016-12-21,4188.74,4188.74,4056.94,4093.88,420,0
2016-12-22,4121.84,4121.84,3908.22,3993.03,469,0
2016-12-23,3989.03,4053.81,3921.15,4042.67,437,0
2016-12-27,4063.92,4127.82,4038.91,4126.82,220,0
2016-12-28,4126.82,4153.28,4012,4025.02,270,0
2016-12-29,4081.89,4084.43,3971.59,4001.53,405,0
2016-12-30,4002.01,4032.98,3944.26,3946.09,432,0
2017-01-03,4073.91,4118.83,3991.82,4006.01,596,0
2017-01-04,4081.89,4218.69,4018.99,4197.73,844,0
2017-01-05,4228.67,4243.66,4044.96,4044.96,467,0
2017-01-06,4091.88,4111.15,4005.02,4006,407,0
2017-01-09,4078.89,4078.89,3879.2,3888.28,756,0
2017-01-10,3959.08,3983.93,3863.72,3954.36,750,0
2017-01-11,3984.04,4043.96,3964.08,3986.03,549,0
2017-01-12,3985.04,3994.03,3819.43,3821.28,510,0
2017-01-13,3836.26,3836.26,3694.47,3824.28,727,0
2017-01-17,3784.49,3809.3,3709.46,3736.09,396,0
2017-01-18,3736.09,3736.09,3675.52,3734.4,505,0
2017-01-19,3744.4,3860.23,3714.4,3748.74,575,0
2017-01-20,3745.4,3833.26,3744.35,3759.38,369,0
2017-01-23,3794.32,3832.27,3760.37,3796.32,209,0
2017-01-24,3819.28,3989.84,3769.36,3988.54,487,0
2017-01-25,4042.96,4042.96,3697.38,3725.74,1691,0
2017-01-26,3745.45,3821.28,3735.41,3782.94,681,0
2017-01-27,3839.26,3944.1,3798.13,3910.84,332,0
2017-01-30,3894.18,3894.18,3755.1,3819.24,510,0
2017-01-31,3793.32,3844.25,3710.45,3844.25,575,0
2017-02-01,3914.15,4043.96,3857.4,3900.17,723,0
2017-02-02,3989.03,3989.03,3822.38,3826.7,239,0
2017-02-03,3836.26,4037.96,3807.31,3991.78,517,0
2017-02-06,4017.99,4017.99,3875.22,3884.19,348,0
2017-02-07,3959.08,3959.08,3841.26,3841.31,327,0
2017-02-08,3878.19,3890.68,3715.45,3739.41,703,0
2017-02-09,3779.86,3815.83,3750.89,3787.35,403,0
2017-02-10,3824.81,3830.81,3745.9,3815.83,424,0
2017-02-13,3839.8,3945.69,3804.84,3945.69,616,0
2017-02-14,3925.49,3944.83,3849.78,3895.73,420,0
2017-02-15,3889.2,3966.31,3845.79,3966.31,477,0
2017-02-16,3965.5,3980.67,3870.96,3896.73,521,0
2017-02-17,3914.72,3942.69,3745.9,3866.82,563,0
2017-02-21,3918.72,3938.69,3851.09,3909.71,304,0
2017-02-22,3907.72,3975.45,3886.76,3959.64,470,0
2017-02-23,3952.53,3960.66,3870.79,3940.2,261,0
2017-02-24,3810.83,3955.67,3795.84,3950.67,549,0
2017-02-27,3911.72,3930.16,3796.14,3828.27,1411,0
2017-02-28,3803.89,3805.55,3586.14,3628.48,3992,0
2017-03-01,3692.85,3819.81,3670.98,3809.83,898,0
2017-03-02,3740.91,3816.83,3720.96,3792.86,416,0
2017-03-03,3780.86,3880.74,3720.93,3880.31,724,0
2017-03-06,3870.76,3945.69,3805.84,3926.23,797,0
2017-03-07,3924.7,3964.65,3895.73,3930.24,480,0
2017-03-08,3964.56,4015.66,3921.7,3981.64,947,0
2017-03-09,3975.65,4015.61,3820.81,3897.86,498,0
2017-03-10,3971.65,4000.62,3822.85,3864.53,796,0
2017-03-13,3864.53,3936.69,3845.79,3890.75,527,0
2017-03-14,3895.72,3929.7,3845.8,3868.22,406,0
2017-03-15,3856.03,4020.09,3847.78,4014.61,491,0
2017-03-16,4020.6,4060.56,3995.63,4035.58,627,0
2017-03-17,4095.52,4241.59,4060.56,4157.95,4265,0
2017-03-20,4190.41,4224.9,4052.87,4100.51,817,0
2017-03-21,3970.66,4045.58,3947.23,3963.42,682,0
2017-03-22,3991.63,4033.69,3840.8,3867.1,653,0
2017-03-23,3925.7,4020.59,3859.79,3906.72,580,0
2017-03-24,3963.66,3979.43,3840.8,3874.75,192,0
2017-03-27,3871.76,3935.59,3795.84,3908.35,338,0
2017-03-28,3908.35,3976.56,3875.75,3975.65,225,0
2017-03-29,3916.72,3995.63,3873.76,3980.43,299,0
2017-03-30,3905.72,4195.41,3895.73,4080.22,497,0
2017-03-31,3979.64,4236.35,3962.7,4164.9,1088,0
2017-04-03,4110.5,4155.45,3990.63,4021.13,725,0
2017-04-04,4015.51,4105.9,3990.63,4029.87,577,0
2017-04-05,4062.55,4095.52,3884.75,3935.89,498,0
2017-04-06,3945.69,4045.58,3895.74,3992.46,664,0
2017-04-07,3950.97,4037.58,3945.69,4005.68,383,0
2017-04-10,4020.6,4095.08,3970.66,4083.84,490,0
2017-04-11,4043,4070.07,3995.73,4034.53,200,0
2017-04-12,4060.03,4060.03,3971.65,3983.17,180,0
2017-04-13,3941.04,3985.64,3911.77,3928.7,202,0
2017-04-17,3939.89,4045.58,3895.73,3976.64,394,0
2017-04-18,3976.64,4068.55,3948.68,4058.56,319,0
2017-04-19,4058.56,4161.6,4053.56,4161.6,437,0
2017-04-20,4175.43,4295.29,4155.47,4283.31,523,0
2017-04-21,4295.3,4351.24,4155.45,4180.42,471,0
2017-04-24,4280.31,4335.24,4240.36,4315.08,343,0
2017-04-25,4335.25,4345.24,4293.81,4312.88,384,0
2017-04-26,4312.88,4348.96,4161.45,4270.35,633,0
2017-04-27,4283.31,4323.13,4182.82,4244.36,320,0
2017-04-28,4187.42,4243.36,4100.52,4229.38,979,0
2017-05-01,4170.44,4286.31,4125.5,4168.88,261,0
2017-05-02,4232.36,4245.36,4129.48,4172.04,561,0
2017-05-03,4129.48,4155.45,4026.75,4026.75,475,0
2017-05-04,4003.82,4095.52,3908.23,3950.68,626,0
2017-05-05,4085.53,4085.53,3959.66,3966.17,327,0
2017-05-08,3995.63,4005.61,3955.67,4005.61,189,0
2017-05-09,4020.6,4020.6,3955.87,3977.23,342,0
2017-05-10,3965.68,3994.47,3829.72,3830.81,791,0
2017-05-11,3831.31,3886.76,3738.29,3738.37,547,0
2017-05-12,3742.38,3820.81,3685.41,3760.6,497,0
2017-05-15,3814.24,3870.28,3797.26,3826.6,311,0
2017-05-16,3827.41,3847.28,3697.45,3769.2,367,0
2017-05-17,3767.18,3817.29,3244.72,3692.41,821,0
2017-05-18,3712.39,3846.08,3697.4,3803.34,434,0
2017-05-19,3894.26,3897.26,3772.35,3827.11,733,0
2017-05-22,3835.3,3897.25,3797.33,3862.33,242,0
2017-05-23,3877.27,3887.27,3845.75,3872.29,271,0
2017-05-24,3874.64,3996.15,3832.06,3917.25,414,0
2017-05-25,3940.6,3977.2,3870.33,3899.48,154,0
2017-05-26,3934.23,3995.19,3927.13,3991.24,582,0
2017-05-30,3975.94,4042.16,3947.22,4018.42,609,0
2017-05-31,4049.15,4080.83,3972.21,4046.66,1470,0
2017-06-01,4026.17,4097.12,3973.25,4097.12,708,0
2017-06-02,4099.02,4190.05,4067.1,4125.1,864,0
2017-06-05,4155.08,4159.08,4035.16,4062.65,769,0
2017-06-06,4076.13,4147.08,3922.25,4117.49,684,0
2017-06-07,4136.09,4198.05,4112.11,4182.06,686,0
2017-06-08,4154.08,4246.02,4097.12,4155.08,640,0
2017-06-09,4197.03,4252.01,4019.98,4093.43,662,0
2017-06-12,4116.11,4247,4022.17,4208.38,792,0
2017-06-13,4234.02,4272.9,4147.1,4227.04,310,0
2017-06-14,4212.07,4232.36,4098.62,4202.42,737,0
2017-06-15,4127.1,4227,4103.24,4154.08,496,0
2017-06-16,3872.28,4145.09,3837.33,4100.92,1808,0
2017-06-19,4065.14,4147.07,4065.14,4122.1,518,0
2017-06-20,4126.1,4155.08,3938.23,3969.62,1321,0
2017-06-21,3986.19,3986.19,3882.27,3935.31,809,0
2017-06-22,3945.16,3972.3,3873.29,3938.02,1023,0
2017-06-23,3949.22,4107.11,3808.91,3808.91,22841,0
2017-06-26,3857.64,3883.53,3804.33,3824.71,1068,0
2017-06-27,3817.32,3847.28,3722.88,3739.37,1541,0
2017-06-28,3822.31,3867.68,3727.38,3862.28,1861,0
2017-06-29,3859.29,3907.25,3817.32,3901.94,1061,0
2017-06-30,3897.26,3996.84,3870.28,3992.19,856,0
2017-07-03,3997.19,3997.19,3922.24,3982.71,217,0
2017-07-05,3924.24,3972.21,3924.24,3927.24,684,0
2017-07-06,3907.25,3954.08,3872.28,3872.3,1110,0
2017-07-07,3907.1,3931.19,3872.28,3899.2,457,0
2017-07-10,3900.51,3900.51,3812.32,3812.32,371,0
2017-07-11,3812.2,3895.21,3809.32,3843.3,223,0
2017-07-12,3916.25,3932.23,3828.31,3890.33,559,0
2017-07-13,3850.65,3913.07,3827.31,3835.03,239,0
2017-07-14,3830.81,3897.23,3830.81,3842.3,333,0
2017-07-17,3847.29,3917.25,3847.29,3912.25,388,0
2017-07-18,3897.36,3982.2,3890.32,3963.88,702,0
2017-07-19,3992.19,4142.08,3992.19,4128.42,1117,0
2017-07-20,4112.26,4182.06,4097.12,4160.92,1880,0
2017-07-21,4150.4,4228.03,4122.1,4173.76,713,0
2017-07-24,4224.03,4255.61,4157.11,4255.61,397,0
2017-07-25,4293.98,4301.98,4197.05,4247.01,1685,0
2017-07-26,4221.02,4296.97,4173.07,4243.3,419,0
2017-07-27,4285.98,4285.98,4173.07,4226.03,342,0
2017-07-28,4200.05,4281.82,4200.05,4260.11,580,0
2017-07-31,4253.01,4281.99,4227.38,4272,689,0
2017-08-01,4281.99,4321.01,4242.05,4315.5,592,0
2017-08-02,4321.96,4330.55,4180.06,4233.85,1457,0
2017-08-03,4346.94,4346.94,4233.85,4346.94,619,0
2017-08-04,4346.94,4369.13,4259.26,4369.13,578,0
2017-08-07,4371.93,4371.93,4294.9,4371.93,493,0
2017-08-08,4376.92,4396.91,4211.04,4345.69,846,0
2017-08-09,4363.44,4379.22,4197.05,4245.19,669,0
2017-08-10,4210.76,4261.5,4173.89,4235.23,450,0
2017-08-11,4215.64,4328.49,4215.64,4317.49,411,0
2017-08-14,4323.49,4398.46,4292.79,4382.46,398,0
2017-08-15,4398.46,4398.46,4295.5,4302.4,331,0
2017-08-16,4294.5,4385.17,4248.53,4352.57,681,0
2017-08-17,4359.38,4361.99,4278.5,4326.49,247,0
2017-08-18,4334.44,4407.86,4261.66,4343.41,272,0
2017-08-21,4349.07,4349.07,4201.53,4201.53,241,0
2017-08-22,4291.58,4295.5,4148.56,4209.53,686,0
2017-08-23,4203.53,4279.5,4150.5,4229.05,243,0
2017-08-24,4228.52,4238.52,4179.54,4222.49,142,0
2017-08-25,4208.53,4283.39,4152.06,4236.43,308,0
2017-08-28,4249.01,4283.39,4228.29,4249.17,267,0
2017-08-29,4223.51,4278.5,4208.53,4226.33,218,0
2017-08-30,4253.51,4276.6,4218.52,4231.52,319,0
2017-08-31,4255.38,4360.48,4234.55,4294.17,405,0
2017-09-01,4344.15,4406.06,4305.07,4406.06,384,0
2017-09-05,4385.97,4407.85,4355.49,4398.41,152,0
2017-09-06,4407.86,4423.45,4348.48,4369.48,241,0
2017-09-07,4398.47,4398.47,4323.54,4383.49,350,0
2017-09-08,4396.41,4433.45,4328.49,4433.45,121,0
2017-09-11,4443.45,4473.54,4398.46,4468.44,346,0
2017-09-12,4470.44,4523.42,4468.44,4503.43,402,0
2017-09-13,4500.38,4512.41,4471.84,4471.84,242,0
2017-09-14,4468.64,4484.18,4438.46,4473.92,257,0
2017-09-15,4468.44,4496.18,4369.44,4496.18,766,0
2017-09-18,4497.97,4520.67,4440.09,4520.67,463,0
2017-09-19,4527.69,4538.41,4498.49,4524.42,347,0
2017-09-20,4541.41,4548.41,4474.44,4548.41,402,0
2017-09-21,4549.41,4549.41,4460.65,4477.43,398,0
2017-09-22,4523.32,4546.41,4473.45,4518.42,411,0
2017-09-25,4512.86,4543.41,4463.51,4486.53,225,0
2017-09-26,4491.9,4548.41,4473.44,4496.98,429,0
2017-09-27,4494.51,4538.41,4468.44,4496.75,161,0
2017-09-28,4498.43,4528.42,4497.34,4498.43,116,0
2017-09-29,4488.43,4528.42,4474.46,4503.43,296,0
2017-10-02,4518.37,4542.61,4482.43,4515.39,561,0
2017-10-03,4509.74,4563.18,4503.43,4527.92,335,0
2017-10-04,4563.4,4570.62,4346.3,4502.56,459,0
2017-10-05,4518.42,4548.41,4483.43,4532.61,459,0
2017-10-06,4531.42,4548.41,4512.47,4548.41,136,0
2017-10-09,4558.41,4558.41,4448.44,4487.94,286,0
2017-10-10,4524.92,4537.41,4425.46,4497.84,313,0
2017-10-11,4485.04,4595.19,4485.04,4569.07,373,0
2017-10-12,4584.47,4652.45,4570.4,4652.45,239,0
2017-10-13,4648.37,4688.36,4498.44,4618.38,834,0
2017-10-16,4628.37,4636.18,4476.43,4492.53,895,0
2017-10-17,4492.53,4522.42,4373.47,4373.47,529,0
2017-10-18,4398.46,4423.45,4348.48,4379.47,725,0
2017-10-19,4388.47,4398.8,4329.49,4348.43,292,0
2017-10-20,4346.48,4350.64,4248.51,4268.51,423,0
2017-10-23,4358.48,4358.48,4241.67,4263.57,608,0
2017-10-24,4256.89,4268.51,4242.17,4245.52,241,0
2017-10-25,4245.52,4250.51,4137.4,4147.55,328,0
2017-10-26,4133.56,4228.52,4131.81,4178.44,216,0
2017-10-27,4206.76,4223.52,4157.97,4213.53,385,0
2017-10-30,4223.52,4293.49,4168.54,4273.51,275,0
2017-10-31,4293.48,4442.45,4273.53,4398.58,423,0
2017-11-01,4423.31,4443.45,4334.48,4393.43,224,0
2017-11-02,4412.46,4412.46,4328.54,4346.81,244,0
2017-11-03,4341.48,4433.42,4341.48,4428.4,109,0
2017-11-06,4448.44,4448.44,4330.39,4421.52,72,0
2017-11-07,4428.45,4428.45,4299.51,4308.55,132,0
2017-11-08,4322.96,4394.46,4322.96,4378.29,188,0
2017-11-09,4347.48,4365.82,4273.23,4289.26,141,0
2017-11-10,4260,4328.6,4201.05,4201.05,130,0
