Date,Open,High,Low,Close,Volume,OpenInt
1993-12-14,9.2199,9.2199,9.1232,9.2199,8809586,0
1993-12-15,9.2199,9.2199,9.1232,9.2199,2093425,0
1993-12-16,9.2199,9.2762,9.1703,9.2199,713099,0
1993-12-17,9.2199,9.2199,9.1703,9.1703,560220,0
1993-12-20,9.1703,9.2199,9.1703,9.2199,623438,0
1993-12-21,9.1703,9.2199,9.1232,9.1703,355566,0
1993-12-22,9.1703,9.2199,9.1703,9.2199,313872,0
1993-12-23,9.2199,9.2199,9.1703,9.2199,168249,0
1993-12-27,9.2199,9.2199,9.1703,9.1703,187565,0
1993-12-28,9.1703,9.2199,9.1703,9.2199,323717,0
1993-12-29,9.2199,9.2762,9.1703,9.2199,292839,0
1993-12-30,9.2762,9.2762,9.2199,9.2199,175633,0
1993-12-31,9.2199,9.2762,9.1703,9.2762,229379,0
1994-01-03,9.2199,9.2762,9.2199,9.2199,356426,0
1994-01-04,9.2762,9.2762,9.2199,9.2762,269966,0
1994-01-05,9.2199,9.3251,9.2199,9.2199,274146,0
1994-01-06,9.2199,9.2762,9.2199,9.2199,171940,0
1994-01-07,9.2762,9.3251,9.2199,9.3251,357040,0
1994-01-10,9.3251,9.4804,9.2762,9.4319,497988,0
1994-01-11,9.3751,9.635,9.3751,9.528,587527,0
1994-01-12,9.579,9.579,9.528,9.528,415834,0
1994-01-13,9.528,9.686,9.528,9.686,480037,0
1994-01-14,9.686,9.731,9.528,9.635,476221,0
1994-01-17,9.686,9.686,9.579,9.635,189160,0
1994-01-18,9.579,9.686,9.579,9.686,392097,0
1994-01-19,9.635,9.635,9.579,9.635,292716,0
1994-01-20,9.635,9.686,9.579,9.686,251762,0
1994-01-21,9.635,9.731,9.579,9.686,288664,0
1994-01-24,9.635,9.686,9.579,9.579,414238,0
1994-01-25,9.528,9.686,9.528,9.686,305264,0
1994-01-26,9.731,9.942,9.731,9.835,973596,0
1994-01-27,9.888,10.089,9.835,10.042,677432,0
1994-01-28,10.042,10.089,9.942,10.089,519638,0
1994-01-31,10.089,10.089,9.993,10.042,431205,0
1994-02-01,10.089,10.246,10.042,10.246,538947,0
1994-02-02,10.246,10.246,10.148,10.195,269966,0
1994-02-03,10.246,10.35,10.148,10.195,1777462,0
1994-02-04,10.195,10.195,9.888,9.993,711994,0
1994-02-07,9.993,10.089,9.888,10.042,499344,0
1994-02-08,10.089,10.246,10.089,10.246,936820,0
1994-02-09,10.195,10.246,10.089,10.148,582237,0
1994-02-10,10.148,10.195,9.942,10.089,1177269,0
1994-02-11,10.148,10.4,10.148,10.35,325311,0
1994-02-14,10.35,10.661,10.35,10.506,1173947,0
1994-02-15,10.553,10.613,10.246,10.4,1739706,0
1994-02-16,10.4,10.506,10.35,10.506,381270,0
1994-02-17,10.455,10.613,10.455,10.613,388407,0
1994-02-18,10.553,10.613,10.4,10.613,382378,0
1994-02-22,10.553,10.708,10.553,10.661,317320,0
1994-02-23,10.708,10.814,10.613,10.814,465027,0
1994-02-24,10.814,10.911,10.708,10.911,372419,0
1994-02-25,10.863,10.911,10.757,10.863,318546,0
1994-02-28,10.863,10.863,10.553,10.553,315347,0
1994-03-01,10.455,10.757,10.455,10.708,685917,0
1994-03-02,10.553,10.757,10.455,10.757,360732,0
1994-03-03,10.814,10.814,10.553,10.661,419643,0
1994-03-04,10.661,10.814,10.553,10.661,372784,0
1994-03-07,10.661,10.863,10.661,10.863,329860,0
1994-03-08,10.863,10.863,10.814,10.814,275747,0
1994-03-09,10.814,11.018,10.757,10.863,309074,0
1994-03-10,10.911,11.065,10.863,10.863,398858,0
1994-03-11,10.911,11.172,10.863,11.065,362576,0
1994-03-14,11.065,11.172,11.018,11.125,259144,0
1994-03-15,11.125,11.269,10.967,11.172,304034,0
1994-03-16,11.269,11.423,11.172,11.269,277590,0
1994-03-17,11.269,11.325,10.967,10.967,322483,0
1994-03-18,10.967,11.325,10.967,11.325,321988,0
1994-03-21,11.325,11.423,11.221,11.269,158412,0
1994-03-22,11.473,11.473,11.212,11.473,244014,0
1994-03-23,11.473,11.675,11.473,11.675,503034,0
1994-03-24,11.675,11.675,11.416,11.578,207117,0
1994-03-25,11.521,11.675,11.473,11.578,371186,0
1994-03-28,11.521,11.521,11.107,11.107,242168,0
1994-03-29,11.107,11.107,10.74,10.788,551122,0
1994-03-30,10.528,10.788,10.008,10.788,358762,0
1994-03-31,10.788,10.896,10.633,10.692,237370,0
1994-04-04,10.008,10.788,9.853,10.43,256559,0
1994-04-05,10.528,10.788,10.528,10.692,226796,0
1994-04-06,10.788,10.953,10.586,10.846,366388,0
1994-04-07,10.846,10.846,10.788,10.788,202688,0
1994-04-08,10.846,10.846,10.74,10.788,132460,0
1994-04-11,10.788,10.788,10.692,10.788,198875,0
1994-04-12,10.788,10.788,10.692,10.788,175384,0
1994-04-13,10.788,10.788,10.692,10.74,139468,0
1994-04-14,10.788,10.953,10.74,10.953,198505,0
1994-04-15,10.896,10.896,10.692,10.74,109463,0
1994-04-18,10.788,10.896,10.692,10.846,95809,0
1994-04-19,10.896,10.896,10.74,10.788,121025,0
1994-04-20,10.846,10.846,10.692,10.74,89169,0
1994-04-21,10.788,10.896,10.692,10.74,94825,0
1994-04-22,10.788,10.896,10.586,10.633,174401,0
1994-04-25,10.692,10.74,10.633,10.692,206255,0
1994-04-26,10.74,10.788,10.692,10.692,169604,0
1994-04-28,10.692,10.788,10.692,10.788,155952,0
1994-04-29,10.788,11.154,10.74,11.154,169483,0
1994-05-02,11.154,11.473,11.154,11.367,103435,0
1994-05-03,11.367,11.416,11.107,11.154,134183,0
1994-05-04,11.26,11.318,10.896,11.057,125452,0
1994-05-05,11.057,11.367,11.057,11.367,177965,0
1994-05-06,11.416,11.473,11.212,11.473,121515,0
1994-05-09,11.473,11.628,11.212,11.473,109097,0
1994-05-10,11.367,11.628,11.367,11.578,101712,0
1994-05-11,11.578,11.578,11.26,11.26,127173,0
1994-05-12,11.318,11.521,11.26,11.473,99377,0
1994-05-13,11.578,11.578,11.212,11.367,80069,0
1994-05-16,11.318,11.416,11.318,11.416,180674,0
1994-05-17,11.416,11.473,11.318,11.473,176862,0
1994-05-18,11.473,11.521,11.318,11.473,192726,0
1994-05-19,11.473,11.521,11.367,11.521,98514,0
1994-05-20,11.416,11.521,11.416,11.473,109463,0
1994-05-23,11.521,11.578,11.473,11.578,213760,0
1994-05-24,11.628,11.628,11.473,11.578,232453,0
1994-05-25,11.521,11.628,11.521,11.628,193585,0
1994-05-26,11.578,11.578,11.473,11.521,205396,0
1994-05-27,11.521,11.675,11.521,11.578,100116,0
1994-05-31,11.628,11.628,11.416,11.416,116102,0
1994-06-01,11.521,11.521,11.318,11.367,125943,0
1994-06-02,11.416,11.473,11.318,11.367,90523,0
1994-06-03,11.473,11.473,11.318,11.473,55591,0
1994-06-06,11.521,11.675,11.416,11.628,109585,0
1994-06-07,11.628,11.675,11.578,11.675,100361,0
1994-06-08,11.628,11.675,11.578,11.628,108107,0
1994-06-09,11.628,11.675,11.473,11.473,184364,0
1994-06-10,11.473,11.578,11.416,11.521,101221,0
1994-06-13,11.521,11.675,11.473,11.675,87817,0
1994-06-14,11.628,11.675,11.521,11.628,168249,0
1994-06-15,11.628,11.675,11.521,11.521,143654,0
1994-06-16,11.628,11.628,11.473,11.628,140704,0
1994-06-17,11.628,11.675,11.578,11.675,184486,0
1994-06-20,11.578,11.675,11.578,11.628,74780,0
1994-06-21,11.628,11.675,11.521,11.675,100730,0
1994-06-22,11.628,11.675,11.521,11.628,123482,0
1994-06-23,11.628,11.628,11.473,11.473,128775,0
1994-06-24,11.521,11.521,11.26,11.318,145374,0
1994-06-27,11.318,11.473,11.26,11.318,95317,0
1994-06-28,11.318,11.367,11.107,11.212,172067,0
1994-06-29,11.146,11.253,10.985,11.197,84495,0
1994-06-30,11.197,11.302,11.09,11.302,146362,0
1994-07-01,11.302,11.302,11.09,11.146,118440,0
1994-07-05,11.197,11.197,10.937,11.09,120038,0
1994-07-06,11.09,11.09,10.879,10.937,376351,0
1994-07-07,10.985,10.985,10.831,10.985,191127,0
1994-07-08,10.985,11.042,10.937,11.042,80684,0
1994-07-11,11.042,11.146,11.042,11.09,106752,0
1994-07-12,11.042,11.253,10.937,11.146,301575,0
1994-07-13,11.253,11.466,11.146,11.416,89905,0
1994-07-14,11.416,11.521,11.253,11.359,273287,0
1994-07-15,11.466,11.521,11.416,11.521,337364,0
1994-07-18,11.628,11.839,11.571,11.78,126064,0
1994-07-19,11.734,11.78,11.628,11.675,188054,0
1994-07-20,11.734,11.78,11.675,11.734,129757,0
1994-07-21,11.734,11.734,11.521,11.571,86338,0
1994-07-22,11.571,11.675,11.197,11.302,73671,0
1994-07-25,11.253,11.466,11.253,11.416,37758,0
1994-07-26,11.416,11.416,11.302,11.302,67891,0
1994-07-27,11.416,11.416,11.197,11.197,66169,0
1994-07-28,11.253,11.302,11.09,11.253,73794,0
1994-07-29,11.253,11.302,11.09,11.302,124712,0
1994-08-01,11.302,11.302,11.09,11.302,168249,0
1994-08-02,11.302,11.302,11.09,11.146,63956,0
1994-08-03,11.197,11.253,11.042,11.146,80195,0
1994-08-04,11.09,11.253,11.042,11.197,50182,0
1994-08-05,11.253,11.253,11.09,11.197,41204,0
1994-08-08,11.197,11.416,11.09,11.302,43293,0
1994-08-09,11.302,11.416,11.197,11.253,36283,0
1994-08-10,11.302,11.302,11.09,11.197,72443,0
1994-08-11,11.197,11.197,11.09,11.146,79206,0
1994-08-12,11.197,11.197,11.042,11.09,40464,0
1994-08-15,11.146,11.146,10.725,10.985,49566,0
1994-08-16,10.985,11.042,10.831,10.831,135907,0
1994-08-17,10.879,10.937,10.831,10.937,67647,0
1994-08-18,10.937,10.985,10.879,10.985,107741,0
1994-08-19,10.985,10.985,10.937,10.985,85478,0
1994-08-22,11.042,11.042,10.879,10.985,99130,0
1994-08-23,10.985,11.09,10.937,10.985,98885,0
1994-08-24,11.042,11.197,11.042,11.09,99747,0
1994-08-25,11.09,11.197,11.042,11.042,124099,0
1994-08-26,11.09,11.09,10.985,10.985,126433,0
1994-08-29,11.09,11.09,10.985,11.09,50304,0
1994-08-30,11.09,11.197,10.985,11.146,61495,0
1994-08-31,11.197,11.197,11.09,11.197,55221,0
1994-09-01,11.197,11.197,11.042,11.09,58913,0
1994-09-02,10.985,11.09,10.985,11.09,160378,0
1994-09-06,11.09,11.09,10.985,11.042,75150,0
1994-09-07,11.042,11.09,10.985,11.042,345850,0
1994-09-08,11.042,11.197,10.985,11.146,85725,0
1994-09-09,11.146,11.146,10.985,11.042,108107,0
1994-09-12,11.042,11.042,10.725,10.831,475482,0
1994-09-13,10.937,10.937,10.831,10.937,60635,0
1994-09-14,10.937,10.937,10.667,10.831,458633,0
1994-09-15,10.831,10.879,10.725,10.879,191127,0
1994-09-16,10.879,10.879,10.725,10.831,68016,0
1994-09-19,10.831,10.831,10.725,10.775,65801,0
1994-09-20,10.775,10.831,10.667,10.667,68752,0
1994-09-21,10.725,10.725,10.667,10.725,46245,0
1994-09-22,10.725,10.879,10.725,10.775,151034,0
1994-09-23,10.775,10.937,10.725,10.937,165172,0
1994-09-26,10.937,10.937,10.831,10.937,168006,0
1994-09-27,10.937,11.09,10.879,11.042,227901,0
1994-09-28,11.042,11.042,10.985,11.042,224457,0
1994-09-29,11.139,11.188,11.034,11.082,120899,0
1994-09-30,11.139,11.188,10.976,11.082,74534,0
1994-10-03,11.082,11.139,10.976,11.034,47229,0
1994-10-04,11.082,11.082,10.87,10.919,44525,0
1994-10-05,10.919,10.976,10.87,10.87,68137,0
1994-10-06,10.919,10.919,10.595,10.652,62725,0
1994-10-07,10.708,10.708,10.544,10.708,91133,0
1994-10-10,10.708,10.814,10.652,10.814,44769,0
1994-10-11,10.814,10.87,10.708,10.814,69737,0
1994-10-12,10.814,10.919,10.708,10.814,98885,0
1994-10-13,11.034,11.034,10.814,10.87,55343,0
1994-10-14,10.976,10.976,10.814,10.919,65923,0
1994-10-17,10.919,10.976,10.87,10.919,63586,0
1994-10-18,10.976,10.976,10.814,10.87,87938,0
1994-10-19,10.87,10.87,10.708,10.87,37634,0
1994-10-20,10.87,10.87,10.652,10.757,91382,0
1994-10-21,10.87,10.87,10.652,10.708,81173,0
1994-10-24,10.757,10.757,10.49,10.49,74780,0
1994-10-25,10.49,10.652,10.43,10.595,44153,0
1994-10-26,10.595,10.595,10.325,10.49,91256,0
1994-10-27,10.49,10.595,10.22,10.27,71214,0
1994-10-28,10.384,10.49,10.27,10.384,83142,0
1994-10-31,10.49,10.49,10.057,10.325,194569,0
1994-11-01,10.22,10.384,10.106,10.325,239828,0
1994-11-02,10.22,10.384,10.057,10.22,385576,0
1994-11-03,10.22,10.27,10.106,10.165,122745,0
1994-11-04,10.22,10.22,10.057,10.106,57806,0
1994-11-07,10.106,10.22,10.106,10.165,59530,0
1994-11-08,10.165,10.22,10.057,10.057,123360,0
1994-11-09,10.106,10.165,10.106,10.106,105033,0
1994-11-10,10.106,10.106,9.949,9.999,176121,0
1994-11-11,9.949,9.999,9.835,9.999,176247,0
1994-11-14,10.106,10.106,9.949,9.949,73547,0
1994-11-15,9.897,9.949,9.835,9.949,145374,0
1994-11-16,10.057,10.057,9.949,9.999,495408,0
1994-11-17,10.057,10.057,9.949,9.999,109097,0
1994-11-18,9.999,10.057,9.949,10.057,429359,0
1994-11-21,10.057,10.057,9.949,9.999,67274,0
1994-11-22,9.999,9.999,9.835,9.999,159520,0
1994-11-23,9.999,10.106,9.949,9.999,40340,0
1994-11-25,9.999,10.22,9.999,10.22,29271,0
1994-11-28,10.27,10.27,10.165,10.22,133325,0
1994-11-29,10.22,10.22,10.106,10.22,68752,0
1994-11-30,10.165,10.22,10.165,10.22,41940,0
1994-12-01,10.22,10.325,10.22,10.22,79941,0
1994-12-02,10.165,10.22,10.106,10.165,157427,0
1994-12-05,10.165,10.22,10.106,10.165,124466,0
1994-12-06,10.22,10.22,10.106,10.22,114504,0
1994-12-07,10.106,10.22,10.057,10.106,89045,0
1994-12-08,10.165,10.165,9.835,9.949,116841,0
1994-12-09,9.897,10.057,9.897,9.897,70597,0
1994-12-12,9.949,10.165,9.949,10.106,70966,0
1994-12-13,10.165,10.49,10.165,10.22,112537,0
1994-12-14,10.27,10.544,10.27,10.43,224457,0
1994-12-15,10.43,10.544,10.43,10.544,219417,0
1994-12-16,10.595,10.814,10.595,10.757,102821,0
1994-12-19,10.814,11.034,10.757,10.87,133691,0
1994-12-20,10.976,10.976,10.708,10.814,98514,0
1994-12-21,10.814,10.919,10.708,10.814,129016,0
1994-12-22,10.708,10.814,10.652,10.814,54855,0
1994-12-23,10.814,10.814,10.384,10.49,86833,0
1994-12-27,10.544,10.708,10.165,10.595,80436,0
1994-12-28,10.7,10.805,10.586,10.7,51410,0
1994-12-29,10.748,10.748,10.31,10.7,36897,0
1994-12-30,10.748,10.748,10.586,10.7,127664,0
1995-01-03,10.7,11.025,10.7,10.967,34313,0
1995-01-04,10.919,11.082,10.919,10.967,39358,0
1995-01-05,10.967,11.082,10.967,11.082,36157,0
1995-01-06,11.025,11.082,10.748,10.863,153863,0
1995-01-09,10.805,10.967,10.7,10.919,50304,0
1995-01-10,10.805,10.919,10.7,10.7,44278,0
1995-01-11,10.748,10.748,10.31,10.367,328014,0
1995-01-12,10.367,10.643,10.367,10.528,43661,0
1995-01-13,10.643,10.643,10.252,10.586,69857,0
1995-01-16,10.472,10.643,10.472,10.586,74900,0
1995-01-17,10.528,10.586,10.472,10.528,74287,0
1995-01-18,10.586,10.586,10.472,10.528,42306,0
1995-01-19,10.586,10.643,10.528,10.586,60877,0
1995-01-20,10.528,10.586,10.472,10.528,50796,0
1995-01-23,10.586,10.586,10.252,10.367,45257,0
1995-01-24,10.472,10.586,10.423,10.472,131232,0
1995-01-25,10.472,10.472,10.31,10.367,77852,0
1995-01-26,10.252,10.423,10.252,10.423,40216,0
1995-01-27,10.472,10.472,10.367,10.423,59897,0
1995-01-30,10.528,10.528,10.252,10.31,64692,0
1995-01-31,10.423,10.423,10.31,10.31,40833,0
1995-02-01,10.252,10.31,9.929,10.089,137748,0
1995-02-02,10.089,10.148,10.034,10.089,129510,0
1995-02-03,10.204,10.204,10.034,10.089,128775,0
1995-02-06,10.204,10.204,10.034,10.089,164808,0
1995-02-07,10.148,10.204,10.034,10.204,116958,0
1995-02-08,10.204,10.472,10.204,10.31,129757,0
1995-02-09,10.367,10.423,10.31,10.367,129997,0
1995-02-10,10.423,10.472,10.148,10.367,160137,0
1995-02-13,10.423,10.423,10.31,10.31,88428,0
1995-02-14,10.423,10.423,10.252,10.367,70478,0
1995-02-15,10.423,10.423,10.204,10.31,90523,0
1995-02-16,10.367,10.423,10.31,10.367,107618,0
1995-02-17,10.367,10.423,10.31,10.367,84495,0
1995-02-21,10.423,10.528,10.367,10.472,70224,0
1995-02-22,10.472,10.586,10.423,10.586,139593,0
1995-02-23,10.586,10.7,10.528,10.586,216221,0
1995-02-24,10.643,10.919,10.586,10.805,75272,0
1995-02-27,10.748,10.863,10.7,10.748,82771,0
1995-02-28,10.748,10.805,10.643,10.748,85968,0
1995-03-01,10.748,10.967,10.7,10.919,94335,0
1995-03-02,10.967,10.967,10.528,10.805,275377,0
1995-03-03,10.805,10.805,10.7,10.748,388896,0
1995-03-06,10.748,10.863,10.748,10.863,91133,0
1995-03-07,10.863,10.919,10.748,10.919,83142,0
1995-03-08,10.967,11.025,10.805,10.919,142054,0
1995-03-09,10.967,11.082,10.967,10.967,53746,0
1995-03-10,10.967,11.025,10.643,10.805,139719,0
1995-03-13,10.863,10.863,10.805,10.805,60758,0
1995-03-14,10.919,11.082,10.863,11.025,112537,0
1995-03-15,11.025,11.359,10.967,11.302,100484,0
1995-03-16,11.244,11.302,11.082,11.197,161118,0
1995-03-17,11.197,11.197,11.139,11.197,94825,0
1995-03-20,11.197,11.466,11.139,11.244,117333,0
1995-03-21,11.244,11.302,11.139,11.139,101587,0
1995-03-22,11.139,11.139,10.919,11.025,66169,0
1995-03-23,11.139,11.244,11.082,11.139,57559,0
1995-03-24,11.082,11.139,11.082,11.139,61864,0
1995-03-27,11.139,11.139,11.025,11.025,79083,0
1995-03-28,11.025,11.025,10.919,10.967,79083,0
1995-03-29,10.919,11.139,10.919,11.025,167272,0
1995-03-30,11.197,11.197,11.025,11.139,51163,0
1995-03-31,11.139,11.139,10.911,10.967,112413,0
1995-04-03,10.911,10.967,10.796,10.855,22509,0
1995-04-04,10.796,10.855,10.625,10.796,178336,0
1995-04-05,10.855,10.911,10.74,10.855,54114,0
1995-04-06,10.911,10.911,10.74,10.796,52518,0
1995-04-07,10.796,10.855,10.796,10.796,37512,0
1995-04-10,10.855,10.855,10.796,10.796,47107,0
1995-04-11,10.796,10.911,10.796,10.855,37758,0
1995-04-12,10.911,10.911,10.855,10.855,59037,0
1995-04-13,10.855,10.911,10.855,10.855,1715847,0
1995-04-17,10.855,10.855,10.684,10.796,611263,0
1995-04-18,10.74,10.74,10.684,10.74,162841,0
1995-04-19,10.74,10.74,10.569,10.625,440184,0
1995-04-20,10.625,10.684,10.522,10.625,270088,0
1995-04-21,10.625,10.625,10.569,10.625,111429,0
1995-04-24,10.569,10.684,10.569,10.625,52641,0
1995-04-25,10.684,10.684,10.569,10.684,163085,0
1995-04-26,10.625,10.684,10.569,10.569,59649,0
1995-04-27,10.684,10.684,10.625,10.625,90644,0
1995-04-28,10.684,10.74,10.625,10.684,110448,0
1995-05-01,10.684,10.684,10.625,10.684,69120,0
1995-05-02,10.625,10.74,10.625,10.74,65923,0
1995-05-03,10.74,10.74,10.625,10.684,119426,0
1995-05-04,10.74,10.74,10.625,10.684,279313,0
1995-05-05,10.625,10.855,10.625,10.855,93476,0
1995-05-08,10.855,10.967,10.74,10.911,331826,0
1995-05-09,11.025,11.359,11.025,11.197,585066,0
1995-05-10,11.359,11.359,11.082,11.197,393325,0
1995-05-11,11.244,11.244,11.082,11.197,159520,0
1995-05-12,11.082,11.197,11.082,11.197,54484,0
1995-05-15,11.244,11.244,11.082,11.082,62605,0
1995-05-16,11.197,11.244,11.082,11.197,89785,0
1995-05-17,11.197,11.244,11.139,11.139,80807,0
1995-05-18,11.197,11.197,11.082,11.082,97162,0
1995-05-19,11.025,11.197,10.967,11.197,81050,0
1995-05-22,11.139,11.244,11.025,11.139,171449,0
1995-05-23,11.082,11.139,10.855,10.967,236263,0
1995-05-24,10.967,11.025,10.855,11.025,114998,0
1995-05-25,11.025,11.244,10.967,11.139,95809,0
1995-05-26,11.082,11.197,10.74,10.796,75022,0
1995-05-30,10.796,11.197,10.796,11.139,71459,0
1995-05-31,11.197,11.302,11.139,11.197,148203,0
1995-06-01,11.244,11.302,11.139,11.197,67891,0
1995-06-02,11.197,11.302,11.139,11.244,156811,0
1995-06-05,11.302,11.359,11.197,11.302,69489,0
1995-06-06,11.244,11.359,11.139,11.302,87325,0
1995-06-07,11.302,11.359,11.244,11.244,87200,0
1995-06-08,11.244,11.244,10.967,11.139,76376,0
1995-06-09,11.082,11.244,10.967,11.025,139468,0
1995-06-12,11.025,11.082,10.796,10.855,145249,0
1995-06-13,10.911,10.911,10.74,10.855,269228,0
1995-06-14,10.911,11.025,10.855,11.025,117825,0
1995-06-15,11.082,11.302,11.025,11.197,156199,0
1995-06-16,11.244,11.244,11.139,11.197,77240,0
1995-06-19,11.139,11.244,11.025,11.197,213145,0
1995-06-20,11.197,11.244,11.139,11.139,80069,0
1995-06-21,11.244,11.244,11.139,11.139,82651,0
1995-06-22,11.025,11.244,11.025,11.197,74287,0
1995-06-23,11.139,11.416,11.139,11.302,90644,0
1995-06-26,11.244,11.359,11.197,11.197,52518,0
1995-06-27,11.197,11.302,11.197,11.197,53992,0
1995-06-28,11.244,11.359,11.197,11.302,59037,0
1995-06-29,11.244,11.359,11.139,11.197,132460,0
1995-06-30,11.244,11.302,11.139,11.302,46612,0
1995-07-03,11.302,11.359,11.244,11.302,35420,0
1995-07-05,11.359,11.416,11.244,11.302,60758,0
1995-07-06,11.302,11.416,11.302,11.416,112291,0
1995-07-07,11.416,11.585,11.359,11.529,164686,0
1995-07-10,11.699,11.756,11.473,11.585,110937,0
1995-07-11,11.642,11.642,11.585,11.585,86833,0
1995-07-12,11.529,11.642,11.473,11.529,112413,0
1995-07-13,11.585,11.585,11.237,11.406,285340,0
1995-07-14,11.473,11.473,11.351,11.473,48337,0
1995-07-17,11.473,11.473,11.351,11.406,50675,0
1995-07-18,11.473,11.473,11.293,11.351,79328,0
1995-07-19,11.351,11.406,11.125,11.179,60635,0
1995-07-20,11.237,11.351,11.179,11.293,53008,0
1995-07-21,11.293,11.473,11.293,11.473,67030,0
1995-07-24,11.473,11.473,11.237,11.406,76376,0
1995-07-25,11.351,11.406,11.237,11.351,55101,0
1995-07-26,11.351,11.351,11.237,11.293,55343,0
1995-07-27,11.406,11.473,11.351,11.406,119179,0
1995-07-28,11.406,11.406,11.293,11.351,73179,0
1995-07-31,11.351,11.351,11.237,11.237,47841,0
1995-08-01,11.237,11.351,11.125,11.237,771891,0
1995-08-02,11.351,11.351,11.179,11.237,75022,0
1995-08-03,11.237,11.293,11.179,11.237,54484,0
1995-08-04,11.179,11.293,11.125,11.179,97654,0
1995-08-07,11.293,11.351,11.237,11.351,117211,0
1995-08-08,11.351,11.351,11.237,11.237,56083,0
1995-08-09,11.237,11.351,11.237,11.351,65304,0
1995-08-10,11.293,11.351,11.237,11.293,114258,0
1995-08-11,11.293,11.406,11.237,11.351,164933,0
1995-08-14,11.293,11.351,11.237,11.351,111309,0
1995-08-15,11.351,11.351,11.293,11.293,42803,0
1995-08-16,11.351,11.351,11.125,11.179,152386,0
1995-08-17,11.237,11.237,11.065,11.065,102452,0
1995-08-18,11.125,11.125,11.065,11.065,54361,0
1995-08-21,11.125,11.179,11.065,11.179,71703,0
1995-08-22,11.125,11.293,11.125,11.237,64445,0
1995-08-23,11.293,11.351,11.237,11.293,51043,0
1995-08-24,11.351,11.351,11.293,11.351,70351,0
1995-08-25,11.351,11.406,11.293,11.293,59280,0
1995-08-28,11.293,11.351,11.237,11.351,142054,0
1995-08-29,11.293,11.351,11.237,11.293,91873,0
1995-08-30,11.351,11.351,11.237,11.237,127785,0
1995-08-31,11.293,11.351,11.237,11.293,42066,0
1995-09-01,11.351,11.473,11.293,11.473,73920,0
1995-09-05,11.473,11.473,11.351,11.406,44400,0
1995-09-06,11.473,11.473,11.351,11.406,238602,0
1995-09-07,11.351,11.473,11.351,11.406,224213,0
1995-09-08,11.406,11.585,11.406,11.585,152386,0
1995-09-11,11.585,11.585,11.473,11.529,75762,0
1995-09-12,11.585,11.642,11.529,11.642,257665,0
1995-09-13,11.699,11.869,11.642,11.815,252133,0
1995-09-14,11.756,11.815,11.699,11.756,170587,0
1995-09-15,11.699,11.815,11.699,11.815,106387,0
1995-09-18,11.815,11.815,11.642,11.642,311042,0
1995-09-19,11.642,11.642,11.585,11.642,115242,0
1995-09-20,11.642,11.699,11.585,11.699,171449,0
1995-09-21,11.869,11.928,11.756,11.815,116473,0
1995-09-22,11.815,11.815,11.756,11.815,113767,0
1995-09-25,11.869,11.869,11.756,11.815,81050,0
1995-09-26,11.869,11.869,11.815,11.869,251270,0
1995-09-27,11.815,11.815,11.756,11.815,60265,0
1995-09-28,11.699,11.756,11.642,11.699,113276,0
1995-09-29,11.756,11.756,11.642,11.642,53746,0
1995-10-02,11.642,11.699,11.642,11.642,130860,0
1995-10-03,11.699,11.756,11.642,11.699,39850,0
1995-10-04,11.699,11.699,11.642,11.642,76622,0
1995-10-05,11.699,11.699,11.642,11.642,97900,0
1995-10-06,11.756,11.756,11.633,11.633,190021,0
1995-10-09,11.633,11.692,11.466,11.466,75272,0
1995-10-10,11.466,11.521,11.342,11.521,75883,0
1995-10-11,11.578,11.578,11.521,11.578,61864,0
1995-10-12,11.578,11.578,11.466,11.521,63710,0
1995-10-13,11.521,11.578,11.466,11.521,116841,0
1995-10-16,11.466,11.521,11.229,11.4,64692,0
1995-10-17,11.342,11.4,11.229,11.342,53624,0
1995-10-18,11.342,11.342,11.172,11.172,119915,0
1995-10-19,11.172,11.172,11.049,11.172,57437,0
1995-10-20,11.172,11.172,10.992,11.049,86464,0
1995-10-23,11.049,11.229,10.992,11.172,53381,0
1995-10-24,11.107,11.229,11.049,11.107,55101,0
1995-10-25,11.049,11.107,10.992,11.049,64815,0
1995-10-26,11.107,11.107,10.992,10.992,139347,0
1995-10-27,11.049,11.049,10.937,10.992,56697,0
1995-10-30,10.992,11.107,10.992,11.049,109336,0
1995-10-31,11.049,11.049,10.879,10.879,99130,0
1995-11-01,10.879,10.937,10.643,10.7,152386,0
1995-11-02,10.757,10.879,10.7,10.823,183013,0
1995-11-03,10.823,10.937,10.757,10.823,220154,0
1995-11-06,10.823,10.879,10.7,10.823,79206,0
1995-11-07,10.757,10.879,10.757,10.879,96055,0
1995-11-08,10.823,10.992,10.823,10.992,110567,0
1995-11-09,10.992,11.287,10.992,11.229,119791,0
1995-11-10,11.229,11.633,11.172,11.578,114998,0
1995-11-13,11.521,11.521,11.229,11.4,58171,0
1995-11-14,11.466,11.521,10.937,11.049,76131,0
1995-11-15,11.107,11.287,11.049,11.172,91133,0
1995-11-16,11.287,11.287,11.107,11.107,72073,0
1995-11-17,11.049,11.172,10.937,11.107,83020,0
1995-11-20,11.229,11.229,10.992,10.992,98271,0
1995-11-21,11.049,11.107,10.937,11.049,79206,0
1995-11-22,11.107,11.172,10.937,10.992,84987,0
1995-11-24,10.992,10.992,10.937,10.937,42557,0
1995-11-27,10.937,11.049,10.879,10.992,253485,0
1995-11-28,10.992,11.107,10.937,11.049,171940,0
1995-11-29,11.049,11.049,10.879,10.879,109463,0
1995-11-30,10.879,10.937,10.7,10.823,215111,0
1995-12-01,10.937,10.937,10.823,10.879,106265,0
1995-12-04,10.879,10.879,10.7,10.757,237495,0
1995-12-05,10.757,10.937,10.7,10.879,206501,0
1995-12-06,10.937,11.466,10.879,11.466,274761,0
1995-12-07,11.466,11.466,11.107,11.229,363563,0
1995-12-08,11.229,11.229,10.937,11.107,120533,0
1995-12-11,11.107,11.287,11.107,11.107,117455,0
1995-12-12,11.172,11.4,11.172,11.342,137506,0
1995-12-13,11.287,11.815,11.229,11.815,170956,0
1995-12-14,11.578,11.633,11.466,11.521,140947,0
1995-12-15,11.521,11.756,11.466,11.756,75883,0
1995-12-18,11.521,11.633,11.466,11.466,214249,0
1995-12-19,11.4,11.633,11.342,11.578,131970,0
1995-12-20,11.578,11.578,11.466,11.521,86092,0
1995-12-21,11.521,11.578,11.466,11.466,161608,0
1995-12-22,11.521,11.578,11.4,11.521,120899,0
1995-12-26,11.466,11.692,11.466,11.633,56330,0
1995-12-27,11.633,11.756,11.578,11.633,81544,0
1995-12-28,11.633,11.633,11.4,11.466,109463,0
1995-12-29,11.521,11.521,11.342,11.4,152017,0
1996-01-02,11.342,11.4,11.287,11.4,169975,0
1996-01-03,11.4,11.466,11.342,11.4,219784,0
1996-01-04,11.342,11.4,11.229,11.342,102330,0
1996-01-05,11.342,11.342,11.229,11.287,466505,0
1996-01-08,11.342,11.342,11.229,11.287,37758,0
1996-01-09,11.287,11.4,11.229,11.342,111795,0
1996-01-10,11.342,11.342,11.099,11.163,175018,0
1996-01-11,11.099,11.163,11.042,11.163,110448,0
1996-01-12,11.163,11.163,10.985,11.042,85602,0
1996-01-15,11.099,11.278,11.042,11.221,260740,0
1996-01-16,11.278,11.342,11.163,11.278,86833,0
1996-01-17,11.342,11.456,11.278,11.4,94949,0
1996-01-18,11.4,11.578,11.278,11.456,244504,0
1996-01-19,11.521,11.578,11.4,11.4,205148,0
1996-01-22,11.4,11.4,11.278,11.4,135534,0
1996-01-23,11.278,11.278,11.042,11.163,311659,0
1996-01-24,11.163,11.221,10.919,10.985,148451,0
1996-01-25,10.985,11.099,10.863,10.919,176987,0
1996-01-26,10.863,11.099,10.863,10.985,144881,0
1996-01-29,10.985,11.099,10.919,11.042,139347,0
1996-01-30,10.985,11.042,10.805,10.805,128775,0
1996-01-31,10.805,10.863,10.684,10.684,237125,0
1996-02-01,10.684,10.863,10.684,10.74,266148,0
1996-02-02,10.384,10.561,10.089,10.506,562069,0
1996-02-05,10.325,10.506,10.27,10.384,270088,0
1996-02-06,10.27,10.561,10.27,10.506,285340,0
1996-02-07,10.506,10.863,10.445,10.863,370817,0
1996-02-08,10.805,10.863,10.684,10.805,168499,0
1996-02-09,10.684,10.74,10.561,10.684,164686,0
1996-02-12,10.561,10.684,10.445,10.506,235652,0
1996-02-13,10.506,10.625,10.384,10.625,167881,0
1996-02-14,10.561,10.863,10.561,10.805,200720,0
1996-02-15,10.74,10.805,10.684,10.805,315595,0
1996-02-16,10.74,10.919,10.74,10.919,225196,0
1996-02-20,10.805,10.805,10.625,10.625,533780,0
1996-02-21,10.561,10.919,10.561,10.805,321988,0
1996-02-22,10.805,11.042,10.74,10.985,213266,0
1996-02-23,11.042,11.099,10.863,11.099,183255,0
1996-02-26,11.099,11.099,10.919,11.042,196912,0
1996-02-27,11.042,11.099,11.042,11.099,214619,0
1996-02-28,11.099,11.221,11.042,11.099,170956,0
1996-02-29,11.099,11.221,11.099,11.163,176121,0
1996-03-01,11.163,11.221,11.099,11.163,124591,0
1996-03-04,11.163,11.342,11.163,11.221,152879,0
1996-03-05,11.221,11.578,11.163,11.521,307599,0
1996-03-06,11.456,11.521,11.456,11.456,91133,0
1996-03-07,11.456,11.578,11.4,11.521,245859,0
1996-03-08,11.456,11.456,11.042,11.278,146237,0
1996-03-11,11.163,11.4,11.163,11.342,93226,0
1996-03-12,11.342,11.4,11.221,11.221,68137,0
1996-03-13,11.221,11.278,11.163,11.221,195921,0
1996-03-14,11.163,11.221,11.099,11.099,54855,0
1996-03-15,11.042,11.163,10.919,11.042,281036,0
1996-03-18,11.099,11.278,11.099,11.278,126433,0
1996-03-19,11.221,11.342,11.221,11.221,143163,0
1996-03-20,11.342,11.521,11.342,11.456,115120,0
1996-03-21,11.456,11.521,11.4,11.456,159274,0
1996-03-22,11.456,11.456,11.342,11.342,130618,0
1996-03-25,11.456,11.456,11.342,11.456,153616,0
1996-03-26,11.456,11.456,11.221,11.278,526157,0
1996-03-27,11.221,11.278,11.163,11.221,387301,0
1996-03-28,11.163,11.221,10.919,11.042,344744,0
1996-03-29,10.985,11.042,10.919,11.042,348924,0
1996-04-01,11.099,11.099,10.985,11.042,425549,0
1996-04-02,11.042,11.042,10.919,10.985,193220,0
1996-04-03,10.919,11.099,10.919,11.01,351139,0
1996-04-04,10.985,11.042,10.863,10.863,287431,0
1996-04-08,10.863,10.863,10.684,10.74,98514,0
1996-04-09,10.863,11.099,10.805,11.042,270703,0
1996-04-10,10.976,10.976,10.855,10.855,207607,0
1996-04-11,10.855,10.919,10.796,10.855,1190428,0
1996-04-12,10.855,11.042,10.855,11.042,215602,0
1996-04-15,11.042,11.042,10.919,10.976,97285,0
1996-04-16,10.976,11.099,10.855,11.099,167017,0
1996-04-17,11.099,11.099,10.919,10.976,237862,0
1996-04-18,10.976,11.099,10.919,11.099,172190,0
1996-04-19,11.099,11.163,11.099,11.163,176862,0
1996-04-22,11.163,11.163,11.099,11.163,94212,0
1996-04-23,11.163,11.163,11.099,11.099,154600,0
1996-04-24,11.099,11.221,11.099,11.163,121886,0
1996-04-25,11.163,11.287,11.163,11.287,82037,0
1996-04-26,11.221,11.406,11.221,11.287,66046,0
1996-04-29,11.287,11.406,11.287,11.31,198017,0
1996-04-30,11.287,11.287,11.221,11.221,78466,0
1996-05-01,11.221,11.221,11.163,11.163,51781,0
1996-05-02,11.163,11.221,11.099,11.163,226304,0
1996-05-03,11.221,11.406,11.221,11.406,243522,0
1996-05-06,11.406,11.406,11.287,11.406,80561,0
1996-05-07,11.342,11.342,11.287,11.342,93476,0
1996-05-08,11.287,11.342,10.855,11.342,46735,0
1996-05-09,11.342,11.342,11.287,11.342,80807,0
1996-05-10,11.287,11.406,11.287,11.406,122376,0
1996-05-13,11.406,11.773,11.342,11.773,300345,0
1996-05-14,11.709,11.773,11.651,11.709,193955,0
1996-05-15,11.709,11.709,11.585,11.585,108232,0
1996-05-16,11.585,11.651,11.529,11.651,90644,0
1996-05-17,11.585,11.651,11.529,11.651,65430,0
1996-05-20,11.585,11.773,11.585,11.773,258651,0
1996-05-21,11.773,11.832,11.651,11.773,100605,0
1996-05-22,11.651,11.773,11.585,11.651,74043,0
1996-05-23,11.585,11.585,11.529,11.529,57926,0
1996-05-24,11.585,11.585,11.466,11.529,62112,0
1996-05-28,11.585,11.585,11.466,11.585,92858,0
1996-05-29,11.529,11.585,11.466,11.585,220397,0
1996-05-30,11.529,11.773,11.529,11.773,173290,0
1996-05-31,11.709,11.832,11.709,11.832,158534,0
1996-06-03,11.773,11.773,11.709,11.773,140704,0
1996-06-04,11.709,11.773,11.709,11.773,87817,0
1996-06-05,11.709,11.832,11.709,11.832,74653,0
1996-06-06,11.773,11.832,11.773,11.773,96918,0
1996-06-07,11.709,11.773,11.651,11.773,81666,0
1996-06-10,11.709,11.832,11.709,11.832,108477,0
1996-06-11,11.773,11.894,11.773,11.894,152879,0
1996-06-12,11.832,11.894,11.773,11.773,69245,0
1996-06-13,11.773,11.832,11.773,11.832,49444,0
1996-06-14,11.832,11.894,11.773,11.832,89539,0
1996-06-17,11.894,11.894,11.832,11.894,55591,0
1996-06-18,11.832,11.894,11.832,11.832,107496,0
1996-06-19,11.832,11.894,11.832,11.894,54241,0
1996-06-20,11.832,11.894,11.709,11.773,269353,0
1996-06-21,11.773,11.832,11.709,11.709,214001,0
1996-06-24,11.709,11.773,11.709,11.773,72073,0
1996-06-25,11.709,11.832,11.709,11.832,80928,0
1996-06-26,11.832,11.894,11.773,11.894,110818,0
1996-06-27,11.894,11.894,11.773,11.773,128158,0
1996-06-28,11.773,12.075,11.773,11.952,169850,0
1996-07-01,11.952,12.017,11.952,12.017,115366,0
1996-07-02,11.952,12.075,11.952,12.075,62479,0
1996-07-03,12.075,12.075,11.952,12.017,73299,0
1996-07-05,12.017,12.017,11.894,11.952,22874,0
1996-07-08,11.894,11.952,11.832,11.894,53254,0
1996-07-09,11.894,11.894,11.773,11.832,95441,0
1996-07-10,11.886,11.886,11.642,11.699,182640,0
1996-07-11,11.578,11.642,11.514,11.578,100973,0
1996-07-12,11.514,11.699,11.392,11.699,175384,0
1996-07-15,11.642,11.699,11.514,11.514,139719,0
1996-07-16,11.514,11.699,11.514,11.514,131849,0
1996-07-17,11.578,11.642,11.514,11.642,135657,0
1996-07-18,11.578,11.699,11.578,11.699,63461,0
1996-07-19,11.642,11.699,11.578,11.578,57806,0
1996-07-22,11.578,11.642,11.578,11.578,82037,0
1996-07-23,11.642,11.642,11.578,11.642,65677,0
1996-07-24,11.578,11.578,11.514,11.578,136151,0
1996-07-25,11.578,11.578,11.514,11.578,49812,0
1996-07-26,11.578,11.578,11.456,11.578,86587,0
1996-07-29,11.578,11.699,11.514,11.699,171202,0
1996-07-30,11.699,11.886,11.699,11.832,185227,0
1996-07-31,11.764,11.832,11.699,11.699,119304,0
1996-08-01,11.699,11.832,11.699,11.764,66785,0
1996-08-02,11.699,12.017,11.699,11.952,200352,0
1996-08-05,11.952,12.138,11.886,11.952,116351,0
1996-08-06,11.952,12.203,11.952,12.203,216711,0
1996-08-07,12.203,12.262,12.138,12.262,148079,0
1996-08-08,12.203,12.203,12.075,12.203,78837,0
1996-08-09,12.203,12.203,12.138,12.138,76991,0
1996-08-12,12.391,12.391,12.262,12.391,73671,0
1996-08-13,12.391,12.579,12.326,12.579,611019,0
1996-08-14,12.579,12.774,12.513,12.774,361960,0
1996-08-15,12.774,12.896,12.641,12.83,396767,0
1996-08-16,12.83,12.83,12.641,12.709,110078,0
1996-08-19,12.641,12.739,12.513,12.579,135782,0
1996-08-20,12.641,12.709,12.579,12.579,237004,0
1996-08-21,12.641,12.709,12.513,12.579,252868,0
1996-08-22,12.579,12.709,12.513,12.641,105159,0
1996-08-23,12.641,12.709,12.579,12.641,184486,0
1996-08-26,12.579,12.641,12.391,12.513,144881,0
1996-08-27,12.513,12.513,12.326,12.449,255820,0
1996-08-28,12.513,12.579,12.513,12.579,130492,0
1996-08-29,12.579,12.709,12.513,12.709,163085,0
1996-08-30,12.709,12.709,12.641,12.641,119179,0
1996-09-03,12.641,12.641,12.513,12.579,143778,0
1996-09-04,12.579,12.709,12.449,12.579,153983,0
1996-09-05,12.641,12.774,12.579,12.709,168989,0
1996-09-06,12.709,12.774,12.641,12.709,88801,0
1996-09-09,12.709,12.774,12.579,12.641,219295,0
1996-09-10,12.579,12.709,12.579,12.709,292839,0
1996-09-11,12.709,12.709,12.641,12.709,279560,0
1996-09-12,12.709,12.709,12.579,12.641,80436,0
1996-09-13,12.641,12.709,12.579,12.709,261109,0
1996-09-16,12.709,12.774,12.579,12.774,370324,0
1996-09-17,12.774,13.088,12.709,12.959,308709,0
1996-09-18,12.959,13.088,12.862,12.959,222124,0
1996-09-19,12.959,13.088,12.896,13.027,219538,0
1996-09-20,13.027,13.088,12.959,13.027,135414,0
1996-09-23,13.027,13.027,12.959,13.027,177106,0
1996-09-24,12.959,13.088,12.959,13.088,145621,0
1996-09-25,13.027,13.088,12.959,13.027,108846,0
1996-09-26,13.088,13.088,13.027,13.088,100484,0
1996-09-27,13.088,13.088,13.027,13.027,92363,0
1996-09-30,13.088,13.088,12.896,12.959,160012,0
1996-10-01,12.959,13.278,12.896,13.212,455067,0
1996-10-02,13.278,13.41,13.212,13.342,151897,0
1996-10-03,13.41,13.463,13.342,13.463,303173,0
1996-10-04,13.463,13.659,13.463,13.53,281158,0
1996-10-07,13.53,13.659,13.463,13.53,154969,0
1996-10-08,13.595,13.595,13.463,13.463,148573,0
1996-10-09,13.53,13.53,13.342,13.41,162104,0
1996-10-10,13.41,13.41,13.212,13.212,132828,0
1996-10-11,13.278,13.342,13.212,13.278,184733,0
1996-10-14,13.212,13.342,13.148,13.212,174401,0
1996-10-15,13.212,13.212,13.148,13.212,235406,0
1996-10-16,13.148,13.212,13.148,13.212,242291,0
1996-10-17,13.212,13.342,13.148,13.278,661568,0
1996-10-18,13.342,13.342,13.212,13.212,160378,0
1996-10-21,13.212,13.342,13.212,13.342,221749,0
1996-10-22,13.342,13.463,13.278,13.41,227162,0
1996-10-23,13.342,13.659,13.342,13.659,354829,0
1996-10-24,13.53,13.53,13.463,13.463,165670,0
1996-10-25,13.463,13.595,13.463,13.595,142670,0
1996-10-28,13.595,13.595,13.53,13.595,138241,0
1996-10-29,13.53,13.53,13.41,13.53,215482,0
1996-10-30,13.53,13.53,13.41,13.41,114258,0
1996-10-31,13.463,13.463,13.41,13.41,136765,0
1996-11-01,13.463,13.463,13.342,13.463,278944,0
1996-11-04,13.463,13.595,13.463,13.595,257053,0
1996-11-05,13.595,13.789,13.595,13.726,248071,0
1996-11-06,13.78,14.302,13.78,14.043,307108,0
1996-11-07,13.977,13.977,13.848,13.977,178216,0
1996-11-08,13.977,14.173,13.848,14.173,175263,0
1996-11-11,14.173,14.173,13.977,14.105,112167,0
1996-11-12,14.105,14.173,14.043,14.105,151897,0
1996-11-13,14.105,14.173,13.977,14.105,139963,0
1996-11-14,14.105,14.173,14.043,14.043,175878,0
1996-11-15,14.043,14.105,14.043,14.105,89169,0
1996-11-18,14.043,14.302,14.043,14.173,233683,0
1996-11-19,14.235,14.302,14.043,14.105,153124,0
1996-11-20,14.105,14.434,14.105,14.366,466134,0
1996-11-21,14.302,14.366,14.105,14.105,372295,0
1996-11-22,14.043,14.173,13.977,14.105,215602,0
1996-11-25,14.105,14.173,14.043,14.173,223845,0
1996-11-26,14.105,14.173,13.977,14.043,236263,0
1996-11-27,14.105,14.173,14.043,14.173,156074,0
1996-11-29,14.173,14.235,14.105,14.173,95196,0
1996-12-02,14.235,14.302,14.105,14.173,168989,0
1996-12-03,14.173,14.235,14.043,14.105,346096,0
1996-12-04,14.105,14.235,14.043,14.235,930181,0
1996-12-05,14.235,14.563,14.173,14.496,287675,0
1996-12-06,14.366,14.88,14.366,14.824,1190547,0
1996-12-09,14.824,15.79,14.824,15.4,2177676,0
1996-12-10,15.337,15.531,15.337,15.4,637214,0
1996-12-11,15.268,15.723,15.076,15.593,563914,0
1996-12-12,15.661,15.984,15.661,15.855,1440348,0
1996-12-13,15.79,15.918,15.593,15.723,1922100,0
1996-12-16,15.723,15.723,15.337,15.4,452607,0
1996-12-17,15.337,15.461,15.268,15.337,310060,0
1996-12-18,15.337,15.531,15.137,15.206,197647,0
1996-12-19,15.337,15.918,15.268,15.918,420383,0
1996-12-20,15.855,15.855,15.206,15.723,340068,0
1996-12-23,15.723,15.723,15.593,15.723,158412,0
1996-12-24,15.723,15.855,15.593,15.855,75150,0
1996-12-26,15.79,15.855,15.593,15.79,194449,0
1996-12-27,15.661,15.855,15.661,15.723,127540,0
1996-12-30,15.79,15.855,15.661,15.79,413499,0
1996-12-31,15.855,16.051,15.79,16.051,291978,0
1997-01-02,16.051,16.051,15.661,15.723,284108,0
1997-01-03,15.855,15.855,15.337,15.4,337486,0
1997-01-06,15.531,15.723,15.461,15.723,205027,0
1997-01-07,15.593,15.918,15.593,15.918,245610,0
1997-01-08,15.79,15.918,15.723,15.79,120284,0
1997-01-09,15.918,15.918,15.79,15.855,190268,0
1997-01-10,15.79,15.79,15.4,15.531,296532,0
1997-01-13,15.531,15.531,15.268,15.531,317320,0
1997-01-14,15.531,15.531,15.337,15.461,404516,0
1997-01-15,15.531,15.593,15.4,15.461,331826,0
1997-01-16,15.531,15.531,15.4,15.461,436864,0
1997-01-17,15.461,15.531,15.4,15.461,210807,0
1997-01-20,15.461,15.531,15.4,15.4,208594,0
1997-01-21,15.4,15.531,15.337,15.531,185227,0
1997-01-22,15.461,15.531,15.461,15.461,117333,0
1997-01-23,15.531,15.531,15.461,15.531,255696,0
1997-01-24,15.461,15.461,15.076,15.206,250657,0
1997-01-27,15.206,15.268,14.693,14.88,451009,0
1997-01-28,14.824,15.206,14.824,15.008,325188,0
1997-01-29,15.137,15.206,14.945,15.008,327647,0
1997-01-30,15.076,15.206,15.008,15.206,259144,0
1997-01-31,15.206,15.268,15.076,15.137,182889,0
1997-02-03,15.206,15.461,15.137,15.4,389758,0
1997-02-04,15.4,15.461,15.337,15.4,110818,0
1997-02-05,15.4,15.723,15.4,15.661,603148,0
1997-02-06,15.661,15.661,15.531,15.661,114626,0
1997-02-07,15.661,16.123,15.593,16.059,321745,0
1997-02-10,16.123,16.123,15.661,15.855,248565,0
1997-02-11,15.79,16.059,15.79,15.984,118931,0
1997-02-12,15.984,15.984,15.79,15.918,90523,0
1997-02-13,15.918,15.984,15.79,15.79,402670,0
1997-02-14,15.855,15.918,15.79,15.79,119426,0
1997-02-18,15.855,15.918,15.723,15.918,136643,0
1997-02-19,15.855,16.254,15.855,16.059,516313,0
1997-02-20,16.059,16.059,15.661,15.723,260493,0
1997-02-21,15.593,15.723,15.461,15.461,272547,0
1997-02-24,15.593,15.723,15.461,15.593,446088,0
1997-02-25,15.593,15.79,15.593,15.723,175633,0
1997-02-26,15.855,15.918,15.723,15.855,373032,0
1997-02-27,15.79,15.918,15.723,15.855,326050,0
1997-02-28,15.855,15.855,15.723,15.855,194696,0
1997-03-03,15.855,15.984,15.855,15.918,338841,0
1997-03-04,15.918,15.918,15.79,15.855,134430,0
1997-03-05,15.855,16.059,15.855,15.855,143778,0
1997-03-06,15.918,16.782,15.918,16.782,288044,0
1997-03-07,16.716,17.107,16.579,17.043,293453,0
1997-03-10,16.974,17.237,16.643,16.912,249795,0
1997-03-11,16.912,16.974,16.579,16.782,254837,0
1997-03-12,16.846,16.846,16.321,16.579,240079,0
1997-03-13,16.579,16.643,16.321,16.382,140825,0
1997-03-14,16.382,16.716,16.382,16.643,104049,0
1997-03-17,16.579,16.912,16.579,16.643,157673,0
1997-03-18,16.643,16.846,16.45,16.579,137872,0
1997-03-19,16.579,16.782,16.513,16.782,181905,0
1997-03-20,16.716,16.846,16.643,16.846,244753,0
1997-03-21,16.782,16.846,16.643,16.716,154354,0
1997-03-24,16.716,16.782,16.513,16.782,219417,0
1997-03-25,16.782,16.782,16.382,16.45,246718,0
1997-03-26,16.45,16.45,16.321,16.45,83633,0
1997-03-27,16.45,16.45,15.984,15.984,250777,0
1997-03-31,15.723,16.123,15.661,15.918,610035,0
1997-04-01,15.918,16.189,15.918,16.123,201457,0
1997-04-02,16.123,16.123,15.918,16.059,356057,0
1997-04-03,15.984,16.123,15.918,16.059,235406,0
1997-04-04,16.059,16.123,15.918,16.059,656157,0
1997-04-07,15.984,16.382,15.984,16.382,112167,0
1997-04-08,16.254,16.321,16.189,16.254,314735,0
1997-04-09,16.254,16.321,16.189,16.254,87692,0
1997-04-10,16.321,16.321,16.189,16.189,85845,0
1997-04-11,16.123,16.189,15.855,16.059,102697,0
1997-04-14,15.984,16.059,15.531,15.661,698955,0
1997-04-15,15.661,15.855,15.531,15.661,190268,0
1997-04-16,15.661,15.723,15.593,15.723,79573,0
1997-04-17,15.723,15.79,15.531,15.593,89169,0
1997-04-18,15.531,15.723,15.461,15.661,146975,0
1997-04-21,15.593,15.723,15.4,15.531,113276,0
1997-04-22,15.531,15.531,15.4,15.461,107370,0
1997-04-23,15.337,15.531,15.337,15.4,122991,0
1997-04-24,15.4,15.4,15.001,15.068,118565,0
1997-04-25,14.872,15.001,14.741,15.001,87817,0
1997-04-28,15.068,15.068,14.675,14.807,152262,0
1997-04-29,14.741,15.13,14.675,14.936,226549,0
1997-04-30,14.872,15.13,14.807,15.068,216954,0
1997-05-01,15.13,15.198,15.001,15.068,94949,0
1997-05-02,15.001,15.337,14.872,15.337,296163,0
1997-05-05,15.198,15.661,15.13,15.661,120163,0
1997-05-06,15.661,15.79,15.4,15.661,436616,0
1997-05-07,15.593,15.593,15.4,15.531,105774,0
1997-05-08,15.531,15.531,15.13,15.461,213391,0
1997-05-09,15.593,15.723,15.4,15.661,840026,0
1997-05-12,15.661,15.661,15.4,15.661,185347,0
1997-05-13,15.531,15.661,15.461,15.531,212405,0
1997-05-14,15.531,15.863,15.531,15.732,238359,0
1997-05-15,15.732,15.797,15.593,15.797,119915,0
1997-05-16,15.668,16.001,15.668,16.001,149926,0
1997-05-19,15.863,15.937,15.732,15.797,160502,0
1997-05-20,15.797,15.863,15.732,15.797,161118,0
1997-05-21,15.668,15.732,15.668,15.732,138241,0
1997-05-22,15.668,15.732,15.668,15.668,184364,0
1997-05-23,15.593,15.668,15.4,15.593,168249,0
1997-05-27,15.593,15.668,15.531,15.593,88310,0
1997-05-28,15.593,15.593,15.461,15.593,185347,0
1997-05-29,15.531,15.863,15.531,15.863,235038,0
1997-05-30,15.863,16.197,15.732,16.197,267872,0
1997-06-02,16.132,16.399,15.937,16.335,201953,0
1997-06-03,16.335,16.465,16.268,16.399,129757,0
1997-06-04,16.335,16.538,16.197,16.268,382625,0
1997-06-05,16.067,16.335,16.067,16.335,135164,0
1997-06-06,16.268,16.399,16.268,16.399,73299,0
1997-06-09,16.335,16.465,16.268,16.268,204286,0
1997-06-10,16.268,16.335,16.197,16.268,136028,0
1997-06-11,16.197,16.335,16.067,16.335,91256,0
1997-06-12,16.197,16.399,16.197,16.399,394065,0
1997-06-13,16.399,16.67,16.197,16.601,324203,0
1997-06-16,16.601,16.807,16.601,16.731,492090,0
1997-06-17,16.67,16.67,16.067,16.335,596013,0
1997-06-18,16.399,16.601,16.268,16.538,174278,0
1997-06-19,16.538,16.601,16.268,16.399,212899,0
1997-06-20,16.538,16.538,16.268,16.399,164068,0
1997-06-23,16.399,16.601,16.399,16.601,173417,0
1997-06-24,16.503,16.538,16.236,16.433,165793,0
1997-06-25,16.465,16.503,16.335,16.433,99130,0
1997-06-26,16.399,16.869,16.399,16.538,177846,0
1997-06-27,16.465,16.702,16.465,16.67,123606,0
1997-06-30,16.538,17.139,16.538,17.139,202319,0
1997-07-01,17.002,17.034,16.465,16.67,244388,0
1997-07-02,16.67,16.67,16.465,16.465,162348,0
1997-07-03,16.503,16.503,16.399,16.399,182518,0
1997-07-07,16.367,16.571,16.367,16.571,156689,0
1997-07-08,16.571,16.634,16.503,16.571,197154,0
1997-07-09,16.571,16.601,16.067,16.097,338223,0
1997-07-10,16.197,16.236,16.132,16.197,232573,0
1997-07-11,16.163,16.465,16.132,16.433,141686,0
1997-07-14,16.503,16.731,16.399,16.538,96668,0
1997-07-15,16.465,16.571,16.465,16.571,106020,0
1997-07-16,16.538,16.67,16.465,16.601,310799,0
1997-07-17,16.601,17.034,16.538,16.731,184364,0
1997-07-18,16.67,16.968,16.601,16.906,97654,0
1997-07-21,16.938,16.968,16.869,16.968,52394,0
1997-07-22,16.837,17.107,16.837,17.074,158534,0
1997-07-23,17.107,17.334,17.074,17.27,269966,0
1997-07-24,17.204,17.374,17.204,17.374,144025,0
1997-07-25,17.374,17.677,17.204,17.539,108603,0
1997-07-28,17.407,17.539,17.002,17.074,61739,0
1997-07-29,17.139,17.139,16.837,16.938,103067,0
1997-07-30,17.034,17.407,16.906,17.27,61004,0
1997-07-31,17.139,17.27,17.074,17.139,95317,0
1997-08-01,17.139,17.27,17.002,17.237,71088,0
1997-08-04,17.237,17.472,17.139,17.374,84617,0
1997-08-05,17.374,17.374,16.938,17.034,178585,0
1997-08-06,17.011,17.244,16.869,17.212,81296,0
1997-08-07,17.074,17.343,17.011,17.278,478929,0
1997-08-08,17.278,17.278,17.011,17.107,306492,0
1997-08-11,17.043,17.107,16.938,16.968,136890,0
1997-08-12,16.968,16.968,16.731,16.731,99869,0
1997-08-13,16.869,17.011,16.465,16.465,210071,0
1997-08-14,16.594,16.594,15.783,16.189,486184,0
1997-08-15,16.189,16.294,16.051,16.221,150419,0
1997-08-18,16.156,16.359,16.123,16.294,440552,0
1997-08-19,16.39,16.702,16.359,16.702,340442,0
1997-08-20,16.837,16.968,16.731,16.906,220154,0
1997-08-21,16.869,16.869,16.67,16.766,69120,0
1997-08-22,16.906,16.968,16.67,16.906,216221,0
1997-08-25,17.043,17.139,16.869,16.906,133568,0
1997-08-26,16.702,17.074,16.594,17.043,81544,0
1997-08-27,17.172,17.172,16.837,16.938,267008,0
1997-08-28,17.043,17.139,16.869,17.139,71703,0
1997-08-29,17.074,17.244,17.074,17.244,156322,0
1997-09-02,17.31,17.383,17.212,17.343,137014,0
1997-09-03,17.383,17.451,17.31,17.383,472286,0
1997-09-04,17.383,17.383,17.212,17.278,158044,0
1997-09-05,17.343,17.451,17.31,17.383,137506,0
1997-09-08,17.479,17.823,17.479,17.823,159765,0
1997-09-09,17.756,18.026,17.685,17.993,135291,0
1997-09-10,18.06,18.303,17.993,18.132,183869,0
1997-09-11,18.09,18.334,17.888,18.165,218802,0
1997-09-12,18.09,18.132,17.888,18.132,116721,0
1997-09-15,18.261,18.707,18.196,18.636,152136,0
1997-09-16,18.09,18.132,17.961,17.961,2623025,0
1997-09-17,17.961,17.961,17.451,17.584,321250,0
1997-09-18,17.716,17.79,17.584,17.652,160137,0
1997-09-19,17.652,17.685,17.383,17.451,182397,0
1997-09-22,17.451,17.685,17.451,17.62,331585,0
1997-09-23,17.62,17.854,17.62,17.685,285465,0
1997-09-24,17.716,17.888,17.685,17.823,346590,0
1997-09-25,17.854,17.854,17.685,17.823,236388,0
1997-09-26,17.756,17.823,17.756,17.79,245368,0
1997-09-29,17.79,18.026,17.79,17.993,118688,0
1997-09-30,18.026,18.09,17.961,17.961,250657,0
1997-10-01,18.026,18.09,17.961,18.09,364547,0
1997-10-02,18.09,18.229,17.993,18.132,272916,0
1997-10-03,18.026,18.229,17.961,18.026,226058,0
1997-10-06,18.09,18.09,17.961,18.026,83266,0
1997-10-07,18.026,18.196,17.961,18.196,151034,0
1997-10-08,18.196,18.229,17.993,18.165,242785,0
1997-10-09,18.06,18.165,18.06,18.165,163456,0
1997-10-10,17.823,18.026,17.823,17.961,137382,0
1997-10-13,17.854,17.961,17.685,17.823,76991,0
1997-10-14,17.756,18.09,17.756,18.06,166038,0
1997-10-15,18.026,18.165,17.993,18.132,104419,0
1997-10-16,18.132,18.165,18.06,18.06,145249,0
1997-10-17,18.026,18.09,17.139,17.278,235158,0
1997-10-20,17.278,17.547,17.278,17.514,109336,0
1997-10-21,17.514,17.685,17.514,17.685,214496,0
1997-10-22,17.547,17.716,17.514,17.716,105896,0
1997-10-23,17.716,17.716,17.415,17.547,161118,0
1997-10-24,17.547,17.756,17.547,17.547,207364,0
1997-10-27,17.685,17.685,17.011,17.043,124466,0
1997-10-28,15.984,17.415,15.846,17.383,353105,0
1997-10-29,17.278,17.383,17.139,17.172,139841,0
1997-10-30,17.212,17.212,16.702,16.837,314365,0
1997-10-31,16.869,16.906,16.799,16.837,261847,0
1997-11-03,16.869,16.938,16.799,16.837,320388,0
1997-11-04,16.869,16.968,16.799,16.837,384468,0
1997-11-05,16.869,17.148,16.869,17.148,409435,0
1997-11-06,17.253,17.253,16.766,17.115,101959,0
1997-11-07,17.115,17.115,16.766,16.945,197030,0
1997-11-10,16.807,16.807,16.625,16.702,163944,0
1997-11-11,16.625,16.731,16.321,16.489,309567,0
1997-11-12,16.39,16.594,15.976,16.529,309324,0
1997-11-13,16.529,16.67,16.458,16.566,509920,0
1997-11-14,16.625,16.869,16.566,16.766,251517,0
1997-11-17,16.869,17.358,16.869,17.288,272916,0
1997-11-18,17.22,18.255,17.189,18.188,235526,0
1997-11-19,18.255,18.255,17.977,18.05,340683,0
1997-11-20,18.157,18.255,18.05,18.05,313629,0
1997-11-21,18.05,18.114,17.838,18.05,181168,0
1997-11-24,18.255,18.326,18.114,18.157,428379,0
1997-11-25,18.188,18.22,17.838,17.838,192112,0
1997-11-26,17.977,18.188,17.913,18.017,154969,0
1997-11-28,18.05,18.188,18.05,18.082,39728,0
1997-12-01,18.22,18.22,18.017,18.05,183869,0
1997-12-02,18.05,18.391,18.017,18.293,218555,0
1997-12-03,18.22,18.293,18.188,18.255,240202,0
1997-12-04,18.293,18.496,18.255,18.361,270088,0
1997-12-05,18.361,18.603,18.255,18.603,457774,0
1997-12-08,18.707,18.775,18.361,18.433,186824,0
1997-12-09,18.433,18.496,18.255,18.293,132828,0
1997-12-10,18.157,18.433,18.114,18.326,171449,0
1997-12-11,18.326,18.391,18.017,18.293,442645,0
1997-12-12,18.391,18.465,17.913,18.188,442028,0
1997-12-15,18.157,18.157,17.742,17.838,271808,0
1997-12-16,17.742,17.945,17.742,17.806,206626,0
1997-12-17,17.838,17.977,17.742,17.879,222738,0
1997-12-18,17.879,18.326,17.742,18.326,636475,0
1997-12-19,18.017,18.53,17.977,18.326,492455,0
1997-12-22,18.465,18.603,17.977,18.05,463428,0
1997-12-23,18.188,18.255,17.636,17.7,513977,0
1997-12-24,17.774,17.774,17.392,17.424,281895,0
1997-12-26,17.564,17.564,17.358,17.496,194821,0
1997-12-29,17.496,17.7,17.358,17.668,409435,0
1997-12-30,17.774,18.255,17.668,18.188,344007,0
1997-12-31,18.05,18.114,17.977,18.082,285465,0
1998-01-02,18.05,18.157,17.913,18.05,122500,0
1998-01-05,18.255,18.603,18.255,18.293,229256,0
1998-01-06,18.391,18.53,18.05,18.22,340564,0
1998-01-07,18.255,18.255,18.05,18.114,265659,0
1998-01-08,18.22,18.255,18.05,18.082,220030,0
1998-01-09,18.188,18.22,17.7,17.774,225196,0
1998-01-12,17.774,17.913,17.424,17.668,209575,0
1998-01-13,17.668,17.742,17.496,17.564,559732,0
1998-01-14,17.668,17.977,17.636,17.913,286567,0
1998-01-15,18.017,18.433,18.017,18.22,336012,0
1998-01-16,18.255,18.391,17.879,17.879,254344,0
1998-01-20,17.977,18.114,17.913,18.017,198631,0
1998-01-21,18.157,18.22,18.082,18.082,200478,0
1998-01-22,18.082,18.22,18.082,18.188,240571,0
1998-01-23,18.255,18.326,18.188,18.22,194569,0
1998-01-26,18.361,18.361,18.188,18.188,203918,0
1998-01-27,18.255,18.293,18.05,18.05,302556,0
1998-01-28,18.157,18.255,18.114,18.188,105774,0
1998-01-29,18.255,18.326,18.188,18.22,248317,0
1998-01-30,18.22,18.391,18.22,18.361,160750,0
1998-02-02,18.391,18.496,18.361,18.391,232453,0
1998-02-03,18.496,18.53,18.326,18.465,222859,0
1998-02-04,18.539,18.539,18.326,18.539,89905,0
1998-02-05,18.465,18.643,18.433,18.505,307599,0
1998-02-06,18.539,18.539,18.465,18.539,114381,0
1998-02-09,18.539,18.603,18.465,18.505,129757,0
1998-02-10,18.603,18.677,18.505,18.603,655046,0
1998-02-11,18.677,18.782,18.643,18.643,196416,0
1998-02-12,18.749,18.749,18.539,18.707,175018,0
1998-02-13,18.677,18.815,18.643,18.677,116351,0
1998-02-17,18.782,18.815,18.539,18.539,142425,0
1998-02-18,18.603,18.887,18.465,18.887,176987,0
1998-02-19,18.539,18.571,18.188,18.255,208835,0
1998-02-20,18.326,18.4,18.114,18.114,390128,0
1998-02-23,18.188,18.188,17.766,17.799,472899,0
1998-02-24,17.905,17.905,17.555,17.629,534273,0
1998-02-25,17.555,17.693,17.555,17.629,315838,0
1998-02-26,17.584,17.693,17.522,17.522,427886,0
1998-02-27,17.629,17.629,17.27,17.343,150172,0
1998-03-02,17.584,17.584,17.415,17.451,177599,0
1998-03-03,17.451,17.479,17.343,17.374,136391,0
1998-03-04,17.415,17.479,17.31,17.343,163574,0
1998-03-05,17.237,17.343,17.059,17.131,258158,0
1998-03-06,17.27,17.415,17.204,17.27,486061,0
1998-03-09,17.31,17.479,17.131,17.343,350892,0
1998-03-10,17.343,17.522,17.343,17.415,255326,0
1998-03-11,17.27,17.629,17.27,17.374,756890,0
1998-03-12,17.415,18.114,17.415,17.83,929687,0
1998-03-13,17.977,18.147,17.83,18.114,379917,0
1998-03-16,18.114,18.4,17.766,17.83,1033000,0
1998-03-17,17.936,18.114,17.871,17.977,314116,0
1998-03-18,17.977,18.147,17.977,17.977,214987,0
1998-03-19,17.977,18.188,17.936,17.977,250038,0
1998-03-20,18.603,18.782,18.326,18.465,409682,0
1998-03-23,18.505,18.505,18.255,18.361,136277,0
1998-03-24,18.4,18.465,18.255,18.361,207853,0
1998-03-25,18.465,18.961,18.4,18.887,560839,0
1998-03-26,18.993,19.376,18.961,19.131,746804,0
1998-03-27,19.131,19.172,18.887,18.887,448794,0
1998-03-30,18.887,19.099,18.749,19.026,204286,0
1998-03-31,19.312,19.342,19.026,19.237,514839,0
1998-04-01,19.237,19.237,18.961,19.131,288905,0
1998-04-02,19.172,19.342,19.172,19.342,153983,0
1998-04-03,19.521,19.587,19.312,19.312,153983,0
1998-04-06,19.312,19.482,19.099,19.205,204778,0
1998-04-07,19.205,19.417,19.172,19.342,188790,0
1998-04-08,19.376,19.376,18.961,19.026,188422,0
1998-04-09,19.099,19.312,18.749,19.277,137872,0
1998-04-13,19.172,19.45,19.131,19.376,178216,0
1998-04-14,19.45,19.45,19.066,19.172,157427,0
1998-04-15,19.237,19.237,18.961,19.131,83755,0
1998-04-16,19.172,19.205,19.026,19.099,148818,0
1998-04-17,18.961,18.961,18.707,18.856,322359,0
1998-04-20,18.782,18.92,18.539,18.707,152755,0
1998-04-21,18.571,18.677,17.977,18.042,648283,0
1998-04-22,18.114,18.326,18.042,18.114,338349,0
1998-04-23,18.255,18.255,18.042,18.22,352491,0
1998-04-24,18.188,18.4,18.147,18.4,201089,0
1998-04-27,18.255,18.4,18.01,18.4,158658,0
1998-04-28,18.465,18.465,18.114,18.188,77977,0
1998-04-29,18.114,18.465,18.114,18.465,177477,0
1998-04-30,18.539,18.603,18.361,18.505,188054,0
1998-05-01,18.505,18.643,18.361,18.571,398246,0
1998-05-04,18.465,18.749,18.326,18.643,276852,0
1998-05-05,18.643,18.961,18.603,18.856,140578,0
1998-05-06,18.961,19.066,18.749,18.961,133811,0
1998-05-07,18.821,18.929,18.603,18.749,244261,0
1998-05-08,18.571,18.782,18.496,18.716,133325,0
1998-05-11,18.361,18.782,18.361,18.716,210434,0
1998-05-12,18.749,18.782,18.677,18.677,98885,0
1998-05-13,18.677,18.749,18.391,18.643,128898,0
1998-05-14,18.539,18.677,18.465,18.643,163825,0
1998-05-15,18.571,18.677,18.426,18.496,299730,0
1998-05-18,18.496,18.749,18.391,18.643,70224,0
1998-05-19,18.716,18.749,18.465,18.465,327155,0
1998-05-20,18.539,18.539,18.426,18.496,86833,0
1998-05-21,18.603,18.677,18.465,18.539,83513,0
1998-05-22,18.539,18.716,18.391,18.643,253235,0
1998-05-26,18.821,18.821,18.603,18.716,413126,0
1998-05-27,18.603,18.749,18.539,18.716,187930,0
1998-05-28,18.716,18.782,18.677,18.782,189405,0
1998-05-29,18.782,19.108,18.749,19.035,318914,0
1998-06-01,18.961,19.466,18.887,19.39,346467,0
1998-06-02,19.319,19.424,19.319,19.319,188178,0
1998-06-03,19.244,19.351,19,19,112167,0
1998-06-04,19.066,19.066,18.749,18.887,43786,0
1998-06-05,18.961,18.961,18.716,18.856,61495,0
1998-06-08,18.782,19.035,18.677,18.929,77977,0
1998-06-09,18.821,18.887,18.361,18.677,217819,0
1998-06-10,18.603,18.749,18.465,18.465,99499,0
1998-06-11,18.539,18.677,18.465,18.496,99994,0
1998-06-12,18.426,18.571,18.18,18.284,135657,0
1998-06-15,18.14,18.391,17.748,17.961,159274,0
1998-06-16,17.896,18.391,17.896,18.32,232822,0
1998-06-17,18.255,18.391,18.033,18.18,206501,0
1998-06-18,18.033,18.18,17.961,18.001,162472,0
1998-06-19,17.854,18.033,17.716,17.823,353844,0
1998-06-22,17.823,17.896,17.716,17.748,179688,0
1998-06-23,17.677,18.076,17.677,17.748,335888,0
1998-06-24,17.748,17.961,17.748,17.927,184608,0
1998-06-25,17.896,18.212,17.896,18.212,205885,0
1998-06-26,18.14,18.14,17.896,18.033,173664,0
1998-06-29,17.896,18.391,17.896,18.32,273777,0
1998-06-30,18.18,18.782,18.18,18.539,424196,0
1998-07-01,18.539,18.749,18.539,18.603,160502,0
1998-07-02,18.571,19.108,18.539,19,100484,0
1998-07-06,19,19.244,19,19.214,113644,0
1998-07-07,19.244,19.529,19.244,19.39,197030,0
1998-07-08,19.466,19.466,19.319,19.39,159274,0
1998-07-09,19.285,19.424,19.285,19.39,228025,0
1998-07-10,19.244,19.351,19.181,19.244,122251,0
1998-07-13,19.319,19.319,18.929,19.035,131724,0
1998-07-14,18.961,19.066,18.677,18.749,400211,0
1998-07-15,18.821,18.821,18.603,18.643,395907,0
1998-07-16,18.571,18.749,18.539,18.749,267507,0
1998-07-17,18.749,18.821,18.603,18.716,89045,0
1998-07-20,18.643,18.782,18.643,18.677,147341,0
1998-07-21,18.677,18.821,18.603,18.643,80436,0
1998-07-22,18.643,18.716,18.603,18.603,157673,0
1998-07-23,18.603,18.643,18.496,18.539,152136,0
1998-07-24,18.539,18.603,18.14,18.212,80684,0
1998-07-27,18.18,18.284,17.854,18.18,161734,0
1998-07-28,18.033,18.32,17.961,18.001,171449,0
1998-07-29,18.001,18.14,17.854,17.854,221384,0
1998-07-30,17.896,18.18,17.896,18.106,247704,0
1998-07-31,17.961,18.001,17.61,17.748,392836,0
1998-08-03,17.748,17.748,17.434,17.466,122991,0
1998-08-04,17.577,17.577,17.107,17.139,233683,0
1998-08-05,16.992,16.992,16.197,16.853,498481,0
1998-08-06,16.887,17.288,16.634,17.034,315347,0
1998-08-07,16.959,17.539,16.815,17.4,480158,0
1998-08-10,17.328,17.505,17.107,17.4,275869,0
1998-08-11,17.4,17.4,16.959,17.288,142911,0
1998-08-12,17.466,18.05,17.328,18.01,370447,0
1998-08-13,18.01,18.082,17.685,18.01,315595,0
1998-08-14,18.157,18.48,18.157,18.303,416694,0
1998-08-17,18.374,18.374,17.936,18.157,219538,0
1998-08-18,18.229,18.374,17.977,18.123,213145,0
1998-08-19,18.196,18.374,18.196,18.27,145249,0
1998-08-20,18.229,18.303,17.977,18.123,85968,0
1998-08-21,17.977,18.229,17.466,17.61,152017,0
1998-08-24,17.61,17.83,17.539,17.61,193955,0
1998-08-25,17.466,17.726,17.4,17.577,329860,0
1998-08-26,17.434,17.685,17.434,17.539,250160,0
1998-08-27,17.4,17.466,17.034,17.288,134673,0
1998-08-28,17.18,17.652,17.18,17.505,172310,0
1998-08-31,17.4,17.505,16.853,16.853,333923,0
1998-09-01,16.815,17.034,16.529,16.887,318056,0
1998-09-02,16.853,17.034,16.815,16.878,195063,0
1998-09-03,16.708,16.815,16.634,16.815,206501,0
1998-09-04,16.739,16.992,16.089,16.634,327033,0
1998-09-08,16.566,16.815,16.489,16.782,259017,0
1998-09-09,16.782,16.815,16.594,16.67,186454,0
1998-09-10,16.529,16.566,16.089,16.311,118440,0
1998-09-11,16.382,16.382,14.968,15.946,326050,0
1998-09-14,16.017,16.017,15.514,15.661,614093,0
1998-09-15,15.797,15.871,15.4,15.797,349664,0
1998-09-16,15.692,15.838,15.295,15.692,1265699,0
1998-09-17,15.661,15.661,15.26,15.548,381888,0
1998-09-18,15.91,16.089,15.692,15.838,970153,0
1998-09-21,15.984,16.285,15.954,16.245,602779,0
1998-09-22,17.278,17.685,17.131,17.577,1953465,0
1998-09-23,17.726,18.017,17.726,18.017,378195,0
1998-09-24,17.945,18.312,17.577,18.312,593060,0
1998-09-25,18.165,18.165,17.984,18.132,540543,0
1998-09-28,18.09,18.277,17.726,17.726,487289,0
1998-09-29,17.652,17.726,17.424,17.577,506845,0
1998-09-30,17.392,17.685,17.204,17.577,616797,0
1998-10-01,17.351,17.424,17.059,17.131,241433,0
1998-10-02,17.131,17.204,16.799,17.098,1249834,0
1998-10-05,17.244,17.424,16.692,16.766,234174,0
1998-10-06,16.912,17.059,16.617,16.692,279435,0
1998-10-07,16.945,16.983,16.14,16.245,442891,0
1998-10-08,16.097,16.097,15.435,15.469,439816,0
1998-10-09,15.548,15.766,15.548,15.732,228025,0
1998-10-12,15.766,16.172,15.692,15.984,490854,0
1998-10-13,15.954,16.172,15.88,16.097,215232,0
1998-10-14,16.025,16.097,15.88,15.88,512501,0
1998-10-15,15.91,16.245,15.838,16.213,557884,0
1998-10-16,16.39,16.869,16.321,16.869,883321,0
1998-10-19,16.983,17.278,16.692,17.172,396274,0
1998-10-20,17.172,17.984,17.172,17.83,942971,0
1998-10-21,18.09,18.09,17.319,17.319,988236,0
1998-10-22,17.466,17.539,17.278,17.424,159152,0
1998-10-23,17.577,17.685,17.424,17.61,130985,0
1998-10-26,17.466,17.726,17.098,17.278,170956,0
1998-10-27,17.278,17.278,17.131,17.244,180182,0
1998-10-28,17.278,17.278,17.059,17.172,50304,0
1998-10-29,17.131,17.278,17.131,17.204,197522,0
1998-10-30,17.278,17.799,17.278,17.685,464162,0
1998-11-02,17.756,17.799,17.131,17.466,794152,0
1998-11-03,17.466,17.945,17.466,17.945,197154,0
1998-11-04,17.888,18.261,17.888,18.22,237495,0
1998-11-05,18.147,18.22,17.668,17.742,871759,0
1998-11-06,17.668,17.815,17.302,17.302,328630,0
1998-11-09,17.227,17.451,17.189,17.334,282142,0
1998-11-10,17.302,17.407,17.227,17.302,220030,0
1998-11-11,17.522,17.636,17.302,17.334,209948,0
1998-11-12,17.451,17.522,17.189,17.189,212529,0
1998-11-13,17.334,17.334,17.074,17.115,85358,0
1998-11-16,17.115,17.148,16.93,17.148,291490,0
1998-11-17,17.115,17.302,17.115,17.227,381517,0
1998-11-18,17.302,17.668,17.227,17.334,174520,0
1998-11-19,17.593,17.742,17.522,17.742,169727,0
1998-11-20,17.888,17.888,17.636,17.742,150540,0
1998-11-23,17.742,17.888,17.707,17.742,145990,0
1998-11-24,17.742,17.888,17.742,17.742,109585,0
1998-11-25,17.593,17.668,17.522,17.636,246596,0
1998-11-27,17.555,17.593,17.479,17.555,20413,0
1998-11-30,17.522,17.707,17.522,17.522,322483,0
1998-12-01,17.522,17.555,17.374,17.407,525297,0
1998-12-02,17.451,17.742,17.451,17.636,211911,0
1998-12-03,17.479,17.707,17.451,17.593,669439,0
1998-12-04,17.593,17.742,17.522,17.593,666242,0
1998-12-07,17.593,17.636,17.479,17.555,368725,0
1998-12-08,17.479,17.593,17.479,17.593,185104,0
1998-12-09,17.479,17.522,17.115,17.148,330478,0
1998-12-10,17.227,17.261,16.566,16.634,921815,0
1998-12-11,16.634,17.043,16.634,16.897,393695,0
1998-12-14,16.489,16.968,16.45,16.897,268983,0
1998-12-15,16.93,17.074,16.853,17.074,619133,0
1998-12-16,16.93,16.93,16.739,16.853,310060,0
1998-12-17,16.782,16.968,16.739,16.897,205885,0
1998-12-18,16.897,17.043,16.634,16.853,317194,0
1998-12-21,16.782,17.002,16.566,16.968,242415,0
1998-12-22,16.968,17.002,16.566,16.739,571168,0
1998-12-23,16.824,16.824,16.416,16.416,267381,0
1998-12-24,16.52,16.67,16.52,16.566,99994,0
1998-12-28,16.489,16.67,16.416,16.45,338960,0
1998-12-29,16.45,16.708,16.303,16.489,448672,0
1998-12-30,16.375,16.566,16.335,16.52,202444,0
1998-12-31,16.416,16.897,16.416,16.853,268733,0
1999-01-04,16.708,16.853,16.566,16.782,702772,0
1999-01-05,16.739,16.853,16.739,16.782,364299,0
1999-01-06,16.782,17.002,16.739,16.824,437970,0
1999-01-07,16.782,16.897,16.594,16.634,401564,0
1999-01-08,16.489,16.782,16.489,16.634,464416,0
1999-01-11,16.67,16.67,16.45,16.594,483599,0
1999-01-12,16.566,16.708,16.489,16.566,560717,0
1999-01-13,16.335,16.594,16.156,16.52,280663,0
1999-01-14,16.594,16.708,16.416,16.45,120533,0
1999-01-15,16.45,16.594,16.416,16.416,134430,0
1999-01-19,16.782,16.853,16.634,16.782,292839,0
1999-01-20,16.853,16.897,16.67,16.739,360982,0
1999-01-21,16.782,16.853,16.708,16.853,259885,0
1999-01-22,16.968,17.002,16.739,16.853,223721,0
1999-01-25,16.853,16.897,16.708,16.824,311287,0
1999-01-26,16.782,16.824,16.45,16.45,304034,0
1999-01-27,16.566,16.594,15.968,16.189,801039,0
1999-01-28,16.189,16.26,16.115,16.189,194569,0
1999-01-29,16.115,16.26,15.561,15.561,974824,0
1999-02-01,15.561,16.042,15.561,15.928,819609,0
1999-02-02,15.968,16.042,15.895,15.968,2149511,0
1999-02-03,15.937,16.163,15.937,16.008,106510,0
1999-02-04,16.123,16.197,15.855,15.968,497988,0
1999-02-05,16.123,16.123,15.895,15.968,126679,0
1999-02-08,15.937,16.123,15.855,16.008,130741,0
1999-02-09,16.123,16.197,15.822,15.968,863026,0
1999-02-10,16.051,16.083,15.708,15.822,300097,0
1999-02-11,15.822,15.968,15.636,15.75,154354,0
1999-02-12,15.855,15.895,15.668,15.75,145132,0
1999-02-16,15.822,15.968,15.523,15.636,183132,0
1999-02-17,15.708,15.75,15.478,15.668,264676,0
1999-02-18,15.636,15.668,15.409,15.443,242659,0
1999-02-19,15.478,15.593,15.181,15.252,581376,0
1999-02-22,15.364,15.443,15.137,15.181,612865,0
1999-02-23,15.222,15.478,15.068,15.222,3725883,0
1999-02-24,15.295,15.636,15.222,15.443,474746,0
1999-02-25,15.364,15.822,15.364,15.443,1445880,0
1999-02-26,15.443,15.443,15.222,15.337,283985,0
1999-03-01,15.443,15.523,15.222,15.295,1548333,0
1999-03-02,15.364,15.409,14.921,14.994,536979,0
1999-03-03,15.068,15.068,14.619,14.765,933379,0
1999-03-04,14.765,14.765,14.693,14.765,428379,0
1999-03-05,14.838,14.838,14.693,14.765,249671,0
1999-03-08,14.765,14.807,14.504,14.724,217819,0
1999-03-09,14.577,14.765,14.392,14.619,760943,0
1999-03-10,14.619,15.137,14.619,15.068,534763,0
1999-03-11,15.137,15.337,15.107,15.137,762051,0
1999-03-12,15.295,15.593,15.222,15.593,701294,0
1999-03-15,15.364,15.478,15.137,15.364,591340,0
1999-03-16,15.443,15.708,15.364,15.593,362084,0
1999-03-17,15.478,15.708,15.409,15.636,406606,0
1999-03-18,15.636,15.668,15.443,15.443,292227,0
1999-03-19,15.593,15.593,15.364,15.364,366510,0
1999-03-22,15.252,15.478,15.252,15.295,312396,0
1999-03-23,15.252,15.364,15.222,15.295,192236,0
1999-03-24,15.443,15.478,15.295,15.364,277346,0
1999-03-25,15.364,15.478,15.295,15.443,228516,0
1999-03-26,15.364,15.556,15.364,15.523,275005,0
1999-03-29,15.668,16.051,15.668,15.895,420136,0
1999-03-30,15.895,16.123,15.895,16.123,233928,0
1999-03-31,16.123,16.571,16.123,16.538,472531,0
1999-04-01,16.425,16.425,15.822,15.968,208594,0
1999-04-05,16.051,16.083,15.668,15.783,217570,0
1999-04-06,15.668,16.051,15.556,16.051,234295,0
1999-04-07,15.937,16.382,15.937,16.051,804852,0
1999-04-08,16.008,16.197,15.895,16.163,506721,0
1999-04-09,16.123,16.163,15.822,15.968,112044,0
1999-04-12,15.593,15.783,15.443,15.668,328387,0
1999-04-13,15.668,16.008,15.668,15.895,181658,0
1999-04-14,15.855,16.051,15.75,15.855,375492,0
1999-04-15,15.708,16.268,15.668,16.268,579038,0
1999-04-16,16.268,17.026,16.268,16.912,513609,0
1999-04-19,17.026,17.629,16.912,17.366,637462,0
1999-04-20,17.442,17.514,16.983,17.212,186700,0
1999-04-21,17.066,17.555,16.912,17.4,222859,0
1999-04-22,17.4,17.742,17.4,17.442,484216,0
1999-04-23,17.593,17.629,17.442,17.479,357040,0
1999-04-26,17.479,17.514,17.026,17.098,230113,0
1999-04-27,17.18,17.253,16.799,16.799,135534,0
1999-04-28,16.953,17.212,16.766,17.066,278452,0
1999-04-29,17.212,17.328,17.026,17.066,146975,0
1999-04-30,17.066,17.328,17.066,17.288,227287,0
1999-05-03,17.212,17.479,17.212,17.442,378935,0
1999-05-04,17.479,17.593,17.288,17.479,167636,0
1999-05-05,17.442,17.555,17.366,17.522,136765,0
1999-05-06,17.479,17.677,17.366,17.555,178459,0
1999-05-07,17.555,17.862,17.479,17.707,280663,0
1999-05-10,17.636,18.172,17.555,18.06,284602,0
1999-05-11,17.977,18.247,17.977,18.09,313747,0
1999-05-12,18.09,18.326,18.017,18.284,221749,0
1999-05-13,18.4,18.554,18.247,18.48,273777,0
1999-05-14,18.48,18.48,18.017,18.172,135414,0
1999-05-17,18.326,18.326,17.593,17.707,143038,0
1999-05-18,17.707,17.707,17.172,17.442,141193,0
1999-05-19,17.479,17.748,17.479,17.593,253732,0
1999-05-20,17.748,18.09,17.593,17.905,272056,0
1999-05-21,18.212,18.4,18.09,18.4,175263,0
1999-05-24,18.978,18.978,18.247,18.4,297885,0
1999-05-25,18.4,18.48,18.09,18.172,172558,0
1999-05-26,18.212,18.326,17.977,17.977,128650,0
1999-05-27,17.977,18.09,17.636,17.823,170587,0
1999-05-28,17.823,17.977,17.707,17.945,182518,0
1999-06-01,18.09,18.09,17.636,17.636,190268,0
1999-06-02,17.636,17.862,17.522,17.79,159644,0
1999-06-03,17.79,17.862,17.707,17.862,264307,0
1999-06-04,17.905,17.945,17.748,17.79,210807,0
1999-06-07,17.677,17.748,17.407,17.479,156811,0
1999-06-08,17.479,17.479,17.328,17.328,122128,0
1999-06-09,17.407,17.677,17.366,17.479,144147,0
1999-06-10,17.555,17.593,17.253,17.366,252868,0
1999-06-11,17.366,17.442,17.212,17.366,71581,0
1999-06-14,17.288,17.636,17.288,17.442,107741,0
1999-06-15,17.593,17.748,17.366,17.555,212899,0
1999-06-16,17.862,17.905,17.707,17.707,255696,0
1999-06-17,17.707,17.905,17.593,17.823,139593,0
1999-06-18,17.677,17.945,17.677,17.905,303173,0
1999-06-21,18.284,18.284,17.707,17.707,206255,0
1999-06-22,17.748,17.748,17.636,17.636,127297,0
1999-06-23,17.593,17.677,17.328,17.366,93718,0
1999-06-24,17.212,17.328,16.831,16.869,372045,0
1999-06-25,16.945,17.019,16.634,16.634,217693,0
1999-06-28,16.749,16.791,16.409,16.52,435267,0
1999-06-29,16.566,16.634,16.481,16.481,351264,0
1999-06-30,16.566,16.566,15.561,15.561,1347614,0
1999-07-01,16.18,16.634,16.18,16.634,592817,0
1999-07-02,16.601,16.791,16.566,16.634,225443,0
1999-07-06,16.566,16.791,16.409,16.716,242659,0
1999-07-07,16.791,16.869,16.716,16.716,238725,0
1999-07-08,16.831,16.831,16.481,16.791,579902,0
1999-07-09,16.791,16.791,16.566,16.601,285831,0
1999-07-12,16.869,16.869,16.335,16.566,150048,0
1999-07-13,16.566,16.634,16.45,16.601,392956,0
1999-07-14,16.634,16.634,16.566,16.634,108725,0
1999-07-15,16.716,16.716,16.566,16.634,316207,0
1999-07-16,16.601,16.791,16.566,16.678,210929,0
1999-07-19,16.749,16.749,16.566,16.634,77609,0
1999-07-20,16.601,16.634,16.45,16.481,329738,0
1999-07-21,16.601,16.601,16.45,16.566,136643,0
1999-07-22,16.566,16.634,16.409,16.409,281895,0
1999-07-23,16.601,16.634,16.481,16.481,179688,0
1999-07-26,16.634,16.678,16.409,16.481,195432,0
1999-07-27,16.481,16.634,16.409,16.634,261356,0
1999-07-28,16.566,16.566,16.409,16.52,134060,0
1999-07-29,16.367,16.45,16.18,16.213,331585,0
1999-07-30,16.14,16.566,16.097,16.294,381888,0
1999-08-02,16.254,16.52,16.14,16.367,200968,0
1999-08-03,16.45,16.481,16.335,16.45,269228,0
1999-08-04,16.335,16.45,16.254,16.294,268983,0
1999-08-05,16.375,16.375,16.059,16.097,258033,0
1999-08-06,16.097,16.254,15.976,16.213,208347,0
1999-08-09,16.172,16.375,15.976,16.017,138490,0
1999-08-10,15.976,16.017,15.668,15.75,407839,0
1999-08-11,15.75,15.75,15.585,15.627,273655,0
1999-08-12,15.627,15.75,15.627,15.627,139102,0
1999-08-13,15.75,15.946,15.668,15.902,200478,0
1999-08-16,15.783,15.902,15.668,15.75,111058,0
1999-08-17,15.822,15.822,15.585,15.627,184733,0
1999-08-18,15.627,15.976,15.627,15.783,338960,0
1999-08-19,15.783,15.976,15.75,15.946,209452,0
1999-08-20,15.976,16.172,15.822,16.172,132584,0
1999-08-23,16.959,16.959,15.976,16.254,237620,0
1999-08-24,16.375,16.375,15.863,16.017,160995,0
1999-08-25,15.902,15.976,15.783,15.863,183502,0
1999-08-26,15.863,15.902,15.668,15.863,184854,0
1999-08-27,15.708,15.902,15.668,15.863,459369,0
1999-08-30,15.783,15.902,15.627,15.75,85602,0
1999-08-31,15.627,15.946,15.627,15.946,245243,0
1999-09-01,15.976,16.017,15.783,15.902,144638,0
1999-09-02,15.708,15.822,15.668,15.75,136890,0
1999-09-03,15.822,15.902,15.708,15.902,86957,0
1999-09-07,15.902,15.946,15.783,15.946,93962,0
1999-09-08,15.863,15.946,15.668,15.822,154109,0
1999-09-09,15.708,15.946,15.668,15.946,346467,0
1999-09-10,15.822,15.902,15.627,15.708,142670,0
1999-09-13,15.708,15.863,15.585,15.627,121515,0
1999-09-14,15.627,15.708,15.514,15.556,166774,0
1999-09-15,15.627,15.627,15.236,15.321,173171,0
1999-09-16,15.277,15.627,15.198,15.198,481262,0
1999-09-17,15.277,15.321,15.041,15.277,121637,0
1999-09-20,15.121,15.164,14.652,15.083,202319,0
1999-09-21,15.083,15.277,15.001,15.041,137014,0
1999-09-22,15.164,15.164,15.001,15.041,190143,0
1999-09-23,15.083,15.164,15.001,15.164,235406,0
1999-09-24,15.121,15.121,14.886,14.886,114012,0
1999-09-27,14.886,14.886,14.416,14.571,228887,0
1999-09-28,14.539,14.807,14.539,14.609,378564,0
1999-09-29,14.539,14.693,14.22,14.455,138241,0
1999-09-30,14.455,14.539,14.026,14.026,302802,0
1999-10-01,14.148,14.539,14.068,14.455,327525,0
1999-10-04,14.302,14.733,14.302,14.652,167145,0
1999-10-05,14.539,14.765,14.539,14.609,247337,0
1999-10-06,14.609,14.609,14.376,14.496,206995,0
1999-10-07,14.571,14.571,14.026,14.261,202811,0
1999-10-08,14.182,14.342,13.984,14.026,153002,0
1999-10-11,14.261,14.342,14.148,14.302,205885,0
1999-10-12,14.342,14.342,13.953,14.068,161855,0
1999-10-13,14.182,14.261,13.953,14.068,268733,0
1999-10-14,14.068,14.105,13.912,14.026,160502,0
1999-10-15,14.068,14.068,13.757,13.912,244628,0
1999-10-18,14.026,14.026,13.831,13.871,178089,0
1999-10-19,13.912,13.984,13.757,13.831,308215,0
1999-10-20,13.757,13.871,13.561,13.757,247951,0
1999-10-21,13.637,13.757,13.438,13.48,463061,0
1999-10-22,13.561,13.717,13.522,13.595,386436,0
1999-10-25,13.595,13.595,13.48,13.561,141567,0
1999-10-26,13.561,13.637,13.522,13.595,262462,0
1999-10-27,13.595,13.831,13.522,13.757,397507,0
1999-10-28,13.757,14.068,13.757,13.953,440924,0
1999-10-29,13.953,14.455,13.953,14.416,588509,0
1999-11-01,14.571,14.571,14.068,14.182,519879,0
1999-11-02,14.22,14.455,14.22,14.342,1000408,0
1999-11-03,14.342,14.66,14.342,14.425,232206,0
1999-11-04,14.464,14.66,14.385,14.385,190514,0
1999-11-05,14.302,14.425,14.302,14.342,159026,0
1999-11-08,14.342,14.701,14.342,14.577,554565,0
1999-11-09,14.577,14.741,14.504,14.619,743480,0
1999-11-10,14.701,14.824,14.548,14.741,612741,0
1999-11-11,14.824,14.824,14.701,14.741,389391,0
1999-11-12,14.78,14.986,14.78,14.945,332812,0
1999-11-15,14.863,14.903,14.78,14.863,242904,0
1999-11-17,15.059,15.059,14.863,14.986,252255,0
1999-11-18,15.025,15.137,14.986,15.059,177228,0
1999-11-19,15.059,15.222,15.025,15.222,203918,0
1999-11-22,15.661,15.661,15.137,15.222,445719,0
1999-11-23,15.222,15.381,14.986,15.26,230364,0
1999-11-24,15.181,15.342,14.986,15.059,132707,0
1999-11-26,15.137,15.26,14.824,14.863,96183,0
1999-11-29,14.903,15.181,14.741,14.741,231959,0
1999-11-30,14.741,14.986,14.701,14.903,509672,0
1999-12-01,14.863,15.26,14.863,15.26,459860,0
1999-12-02,15.137,15.342,15.137,15.181,270088,0
1999-12-03,15.222,15.541,15.222,15.505,283743,0
1999-12-06,15.576,15.576,15.381,15.461,486922,0
1999-12-07,15.381,15.576,14.945,15.222,214001,0
1999-12-08,15.137,15.181,14.824,14.863,321988,0
1999-12-09,14.945,14.986,14.701,14.903,230113,0
1999-12-10,14.66,14.863,14.464,14.464,229256,0
1999-12-13,14.342,14.619,14.068,14.22,480276,0
1999-12-14,14.139,14.22,13.303,13.463,805100,0
1999-12-15,13.545,13.586,13.067,13.425,743356,0
1999-12-16,13.425,13.628,13.261,13.383,460723,0
1999-12-17,13.261,14.182,13.188,14.105,765125,0
1999-12-20,14.261,14.945,14.261,14.741,625408,0
1999-12-21,14.385,14.548,14.105,14.385,560220,0
1999-12-22,14.302,14.425,13.947,14.385,397015,0
1999-12-23,14.464,14.464,13.903,14.385,470811,0
1999-12-27,14.261,14.464,14.22,14.302,226180,0
1999-12-28,14.385,14.548,14.22,14.22,379304,0
1999-12-29,14.261,14.78,14.261,14.66,348678,0
1999-12-30,14.701,15.059,14.504,14.741,219168,0
1999-12-31,14.577,14.701,14.548,14.66,163333,0
2000-01-03,14.577,14.741,14.261,14.464,398368,0
2000-01-04,14.425,14.504,13.984,14.302,411895,0
2000-01-05,14.068,14.464,14.068,14.425,281523,0
2000-01-06,14.464,14.78,14.385,14.78,249548,0
2000-01-07,14.741,15.461,14.701,15.427,353354,0
2000-01-10,15.505,15.576,15.137,15.576,370940,0
2000-01-11,15.741,15.822,15.461,15.541,437478,0
2000-01-12,15.381,15.541,15.304,15.541,479786,0
2000-01-13,15.427,15.541,15.304,15.541,374753,0
2000-01-14,15.541,15.783,15.505,15.783,469581,0
2000-01-18,15.783,15.946,15.661,15.863,457651,0
2000-01-19,15.822,15.976,15.783,15.946,286442,0
2000-01-20,15.976,16.017,15.863,16.017,201213,0
2000-01-21,15.946,16.221,15.946,16.221,406851,0
2000-01-24,16.14,16.303,15.946,16.059,264428,0
2000-01-25,16.059,16.14,15.863,15.902,341668,0
2000-01-26,15.863,15.946,15.822,15.946,219784,0
2000-01-27,16.017,16.059,15.902,16.017,289397,0
2000-01-28,16.017,16.017,15.863,15.946,136643,0
2000-01-31,15.976,16.017,15.741,15.783,159152,0
2000-02-01,15.863,15.976,15.741,15.863,437110,0
2000-02-02,15.822,15.946,15.701,15.822,496763,0
2000-02-03,15.902,16.067,15.661,16.067,575226,0
2000-02-04,16.025,16.189,15.984,16.147,419277,0
2000-02-07,16.147,16.189,15.984,16.067,301081,0
2000-02-08,15.946,16.106,15.741,15.902,523204,0
2000-02-09,15.863,15.946,15.701,15.863,333431,0
2000-02-10,15.984,16.268,15.701,15.783,222614,0
2000-02-11,15.701,15.783,15.576,15.618,297638,0
2000-02-14,15.576,15.576,15.252,15.372,276973,0
2000-02-15,15.337,15.337,15.173,15.214,368482,0
2000-02-16,15.051,15.252,14.928,15.051,356674,0
2000-02-17,15.091,15.252,15.008,15.173,376600,0
2000-02-18,15.173,15.252,15.008,15.051,202933,0
2000-02-22,15.252,15.337,15.008,15.008,297638,0
2000-02-23,15.051,15.252,14.886,15.13,296653,0
2000-02-24,15.295,15.295,15.008,15.13,116351,0
2000-02-25,15.252,15.295,15.13,15.295,217819,0
2000-02-28,15.337,15.418,15.214,15.337,349664,0
2000-02-29,15.214,15.337,15.173,15.252,431083,0
2000-03-01,15.295,15.337,15.214,15.252,222489,0
2000-03-02,15.091,15.252,15.091,15.214,146237,0
2000-03-03,15.214,15.418,15.214,15.337,148818,0
2000-03-06,15.173,15.372,15.173,15.295,146110,0
2000-03-07,15.252,15.337,14.928,15.091,276115,0
2000-03-08,15.252,15.337,14.845,15.13,131601,0
2000-03-09,14.968,15.173,14.765,14.968,330478,0
2000-03-10,15.008,15.091,14.807,15.008,156689,0
2000-03-13,15.13,15.13,14.807,14.845,190881,0
2000-03-14,14.845,15.008,14.724,14.807,186454,0
2000-03-15,14.807,14.968,14.765,14.968,158782,0
2000-03-16,14.886,15.13,14.886,15.091,417553,0
2000-03-17,15.091,15.214,14.886,15.008,233313,0
2000-03-20,15.008,15.091,14.928,15.008,165545,0
2000-03-21,14.928,15.337,14.928,15.252,175509,0
2000-03-22,15.372,15.456,15.091,15.173,182518,0
2000-03-23,15.008,15.456,14.928,15.337,168499,0
2000-03-24,15.173,15.418,15.091,15.372,220030,0
2000-03-27,15.252,15.418,15.051,15.173,180425,0
2000-03-28,15.051,15.173,14.928,15.173,558377,0
2000-03-29,15.252,15.252,14.968,15.13,171695,0
2000-03-30,15.051,15.337,15.051,15.337,219904,0
2000-03-31,15.337,15.661,15.214,15.214,223968,0
2000-04-03,15.418,15.618,15.252,15.337,265169,0
2000-04-04,15.295,15.418,15.173,15.337,164193,0
2000-04-05,15.456,15.496,15.173,15.214,814937,0
2000-04-06,15.372,15.418,15.173,15.337,2178043,0
2000-04-07,15.456,15.618,15.337,15.618,526399,0
2000-04-10,15.822,15.822,15.576,15.741,443011,0
2000-04-11,15.661,15.863,15.618,15.822,542760,0
2000-04-12,15.822,16.23,15.822,16.025,319407,0
2000-04-13,15.946,16.594,15.946,16.556,502050,0
2000-04-14,16.634,16.634,16.311,16.311,424443,0
2000-04-17,16.433,16.433,15.984,16.067,388896,0
2000-04-18,16.23,16.23,16.025,16.147,225071,0
2000-04-19,16.067,16.268,16.067,16.189,225934,0
2000-04-20,16.147,16.268,16.067,16.106,816413,0
2000-04-24,16.106,16.23,16.067,16.189,322605,0
2000-04-25,16.268,16.311,16.189,16.311,252255,0
2000-04-26,16.349,16.594,16.268,16.594,368111,0
2000-04-27,16.594,16.968,16.556,16.634,178216,0
2000-04-28,16.556,16.678,16.472,16.594,279803,0
2000-05-01,16.634,17.253,16.594,17.253,426777,0
2000-05-02,17.253,17.7,17.212,17.539,475112,0
2000-05-03,17.62,17.79,17.415,17.457,391728,0
2000-05-04,17.913,17.913,17.457,17.577,440430,0
2000-05-05,17.457,17.748,17.457,17.62,211052,0
2000-05-08,17.748,17.748,17.334,17.415,279435,0
2000-05-09,17.165,17.374,17.081,17.374,507334,0
2000-05-10,17.457,17.457,17.165,17.244,326416,0
2000-05-11,17.415,17.415,17.204,17.374,154720,0
2000-05-12,17.374,17.415,17.293,17.415,159644,0
2000-05-15,17.415,17.415,17.204,17.244,489751,0
2000-05-16,17.293,17.293,17.123,17.204,343757,0
2000-05-17,17.293,17.293,17.123,17.204,399842,0
2000-05-18,17.123,17.293,17.123,17.244,266032,0
2000-05-19,17.081,17.293,17.043,17.123,423333,0
2000-05-22,17.244,17.244,16.708,16.831,430591,0
2000-05-23,16.749,16.959,16.749,16.831,392464,0
2000-05-24,16.708,16.959,16.458,16.547,374632,0
2000-05-25,16.547,16.586,16.416,16.547,466383,0
2000-05-26,16.495,16.625,16.335,16.375,290137,0
2000-05-30,16.335,16.375,16.042,16.123,550017,0
2000-05-31,16.213,16.416,16.172,16.294,538450,0
2000-06-01,16.335,16.375,16.123,16.335,528001,0
2000-06-02,16.335,16.495,16.213,16.294,1065102,0
2000-06-05,16.294,16.294,16.172,16.254,131356,0
2000-06-06,16.172,16.254,15.963,15.963,559856,0
2000-06-07,16.001,16.213,16.001,16.123,849253,0
2000-06-08,16.042,16.123,15.79,15.963,693299,0
2000-06-09,15.963,16.172,15.918,16.123,806450,0
2000-06-12,15.963,16.254,15.963,16.213,429238,0
2000-06-13,16.254,16.335,16.123,16.254,724170,0
2000-06-14,16.375,16.547,16.172,16.294,508935,0
2000-06-15,16.375,16.375,16.042,16.083,274640,0
2000-06-16,16.123,16.294,15.963,16.294,405133,0
2000-06-19,16.213,16.375,16.123,16.294,243277,0
2000-06-20,16.294,16.547,16.254,16.547,411770,0
2000-06-21,16.375,16.458,16.294,16.375,225443,0
2000-06-22,16.335,16.375,16.123,16.254,281277,0
2000-06-23,16.294,16.294,16.123,16.23,146855,0
2000-06-26,16.083,16.254,16.083,16.147,193711,0
2000-06-27,16.172,16.294,15.963,16.254,482370,0
2000-06-28,16.254,16.294,16.172,16.172,338349,0
2000-06-29,16.294,16.458,16.294,16.416,313872,0
2000-06-30,16.586,16.67,14.757,14.757,1226095,0
2000-07-03,15.372,16.495,15.372,16.335,653695,0
2000-07-05,16.172,16.625,16.123,16.586,647915,0
2000-07-06,16.495,16.869,16.416,16.708,491471,0
2000-07-07,16.791,16.831,16.67,16.749,397381,0
2000-07-10,16.791,16.791,16.547,16.67,190021,0
2000-07-11,16.625,16.708,16.375,16.547,250657,0
2000-07-12,16.547,16.625,16.294,16.547,367496,0
2000-07-13,16.625,16.67,16.547,16.625,286442,0
2000-07-14,16.625,16.749,16.547,16.625,188914,0
2000-07-17,16.547,16.625,16.458,16.458,163333,0
2000-07-18,16.495,16.547,16.375,16.458,136391,0
2000-07-19,16.458,16.625,16.416,16.625,210685,0
2000-07-20,16.458,16.67,16.458,16.625,277835,0
2000-07-21,16.586,16.708,16.547,16.67,229133,0
2000-07-24,16.67,16.921,16.67,16.869,302065,0
2000-07-25,16.749,17.123,16.749,17.123,449656,0
2000-07-26,17.123,17.496,17.123,17.496,566126,0
2000-07-27,17.457,17.83,17.374,17.766,380901,0
2000-07-28,17.83,17.83,17.539,17.577,550876,0
2000-07-31,17.577,17.62,17.204,17.374,185714,0
2000-08-01,17.374,17.79,17.334,17.79,939156,0
2000-08-02,17.92,17.961,17.539,17.748,939894,0
2000-08-03,17.79,17.79,17.198,17.328,689243,0
2000-08-04,17.496,17.496,16.653,16.815,449041,0
2000-08-07,16.815,17.074,16.566,16.731,271565,0
2000-08-08,16.906,17.026,16.862,16.945,3537218,0
2000-08-09,16.945,16.945,16.774,16.906,194821,0
2000-08-10,16.906,17.026,16.815,16.945,427761,0
2000-08-11,16.906,16.945,16.731,16.815,154354,0
2000-08-14,16.815,16.815,16.601,16.731,1156235,0
2000-08-15,16.653,16.692,16.52,16.52,397015,0
2000-08-16,16.566,16.566,16.481,16.481,113396,0
2000-08-17,16.481,16.566,16.311,16.442,406238,0
2000-08-18,16.566,16.566,16.268,16.268,221506,0
2000-08-21,16.39,16.442,16.268,16.311,242539,0
2000-08-22,16.268,16.311,16.008,16.008,481262,0
2000-08-23,16.008,16.14,15.968,16.008,246967,0
2000-08-24,15.968,16.008,15.715,15.715,279067,0
2000-08-25,15.846,15.928,15.675,15.675,197281,0
2000-08-28,15.675,15.759,15.505,15.636,376966,0
2000-08-29,15.585,15.675,15.461,15.548,355320,0
2000-08-30,15.585,15.715,15.427,15.636,306370,0
2000-08-31,15.585,15.846,15.427,15.427,484585,0
2000-09-01,15.505,15.759,15.505,15.548,153738,0
2000-09-05,15.548,15.715,15.548,15.715,318546,0
2000-09-06,15.715,15.928,15.715,15.715,404886,0
2000-09-07,15.715,16.097,15.715,16.008,292227,0
2000-09-08,16.008,16.39,15.968,16.311,691826,0
2000-09-11,16.349,16.39,16.18,16.349,496392,0
2000-09-12,16.268,16.311,16.18,16.268,414602,0
2000-09-13,16.268,16.268,16.097,16.14,237988,0
2000-09-14,16.097,16.097,15.928,15.968,410908,0
2000-09-15,15.846,15.928,15.846,15.846,237495,0
2000-09-18,15.968,16.097,15.846,15.846,491597,0
2000-09-19,15.846,15.968,15.846,15.888,192112,0
2000-09-20,15.846,16.008,15.636,15.675,160378,0
2000-09-21,15.585,15.759,15.585,15.636,228765,0
2000-09-22,15.427,15.759,15.372,15.759,471057,0
2000-09-25,15.715,15.846,15.675,15.675,264188,0
2000-09-26,15.759,16.349,15.759,16.14,1436657,0
2000-09-27,16.18,16.18,15.928,15.968,195801,0
2000-09-28,15.968,16.18,15.846,16.008,284970,0
2000-09-29,16.008,16.097,15.759,15.888,682844,0
2000-10-02,15.675,15.888,15.295,15.337,506599,0
2000-10-03,15.427,15.461,15.121,15.164,256807,0
2000-10-04,15.121,15.337,14.952,14.952,263449,0
2000-10-05,15.041,15.295,14.952,15.164,245243,0
2000-10-06,15.164,15.505,15.164,15.337,311905,0
2000-10-09,15.427,15.427,15.252,15.372,190268,0
2000-10-10,15.295,15.337,15.164,15.252,125205,0
2000-10-11,15.337,15.372,14.952,15.041,352738,0
2000-10-12,14.994,15.164,14.913,14.952,249548,0
2000-10-13,14.952,15.206,14.913,15.041,207364,0
2000-10-16,14.952,15.252,14.952,15.083,279803,0
2000-10-17,15.083,15.083,14.913,14.952,201089,0
2000-10-18,14.913,14.994,14.66,14.78,355196,0
2000-10-19,14.913,15.121,14.829,14.994,339947,0
2000-10-20,15.041,15.295,14.913,15.252,336873,0
2000-10-23,15.121,15.164,14.913,14.913,191374,0
2000-10-24,15.041,15.041,14.913,14.994,320884,0
2000-10-25,14.994,14.994,14.66,14.701,235282,0
2000-10-26,14.741,14.913,14.701,14.872,88551,0
2000-10-27,14.872,14.913,14.78,14.872,207482,0
2000-10-30,14.872,14.952,14.829,14.952,196168,0
2000-10-31,15.164,15.164,14.952,15.121,486797,0
2000-11-01,15.173,15.214,15.173,15.214,371926,0
2000-11-02,15.083,15.214,15.041,15.121,280420,0
2000-11-03,15.121,15.214,14.913,15.214,480648,0
2000-11-06,15.214,15.304,15.121,15.252,553951,0
2000-11-07,15.252,15.469,15.214,15.381,465888,0
2000-11-08,15.435,15.602,15.381,15.435,729706,0
2000-11-09,15.435,15.692,15.435,15.561,308460,0
2000-11-10,15.469,15.514,15.252,15.469,757870,0
2000-11-13,15.381,15.469,15.342,15.469,433543,0
2000-11-14,15.435,15.561,15.381,15.561,193098,0
2000-11-15,15.381,15.561,15.342,15.514,307973,0
2000-11-16,15.514,15.645,15.435,15.602,262462,0
2000-11-17,15.435,15.602,15.435,15.602,164933,0
2000-11-20,15.602,15.602,15.435,15.514,193338,0
2000-11-21,15.435,15.602,15.435,15.602,395415,0
2000-11-22,15.469,15.602,15.435,15.514,151525,0
2000-11-24,15.561,15.561,15.469,15.514,46982,0
2000-11-27,15.561,15.645,15.514,15.602,507217,0
2000-11-28,15.602,15.645,15.342,15.381,1008526,0
2000-11-29,15.435,15.692,15.342,15.561,296653,0
2000-11-30,15.602,16.033,15.514,15.902,970395,0
2000-12-01,15.822,16.213,15.774,16.083,589622,0
2000-12-04,16.033,16.123,15.902,16.123,317686,0
2000-12-05,16.123,16.601,16.083,16.556,668211,0
2000-12-06,16.425,16.731,16.294,16.685,339701,0
2000-12-07,16.643,16.685,16.556,16.601,226914,0
2000-12-08,16.601,16.731,16.601,16.685,581623,0
2000-12-11,16.601,16.774,16.556,16.685,385946,0
2000-12-12,16.513,16.774,16.513,16.774,289767,0
2000-12-13,16.774,16.945,16.731,16.945,339454,0
2000-12-14,16.945,16.992,16.643,16.815,649760,0
2000-12-15,16.815,16.906,16.708,16.815,410298,0
2000-12-18,16.862,17.165,16.774,17.165,600933,0
2000-12-19,17.034,17.074,16.992,17.034,374384,0
2000-12-20,16.862,16.906,16.774,16.774,1338634,0
2000-12-21,16.862,16.945,16.731,16.731,436864,0
2000-12-22,16.774,16.815,16.643,16.685,657631,0
2000-12-26,16.731,16.731,16.556,16.556,175752,0
2000-12-27,16.601,17.293,16.556,17.123,275993,0
2000-12-28,16.862,17.253,16.731,17.034,438706,0
2000-12-29,16.906,17.165,16.643,16.643,510407,0
2001-01-02,16.643,17.034,16.513,16.862,320022,0
2001-01-03,16.945,17.334,16.862,17.253,1651276,0
2001-01-04,17.334,17.383,17.204,17.293,332690,0
2001-01-05,17.334,17.593,17.253,17.424,1265576,0
2001-01-08,17.424,17.685,17.334,17.334,327155,0
2001-01-09,17.204,17.514,17.165,17.466,971873,0
2001-01-10,17.424,17.593,17.383,17.555,707446,0
2001-01-11,17.514,17.685,17.466,17.644,309567,0
2001-01-12,17.644,17.685,17.466,17.593,314611,0
2001-01-16,17.644,17.726,17.555,17.726,596628,0
2001-01-17,17.726,17.726,17.593,17.726,284352,0
2001-01-18,17.685,17.726,17.685,17.726,164808,0
2001-01-19,17.644,17.726,17.644,17.726,123975,0
2001-01-22,17.726,17.945,17.726,17.945,383730,0
2001-01-23,17.854,17.945,17.774,17.905,186948,0
2001-01-24,17.984,18.165,17.945,18.114,422596,0
2001-01-25,17.984,18.293,17.945,18.293,332200,0
2001-01-26,18.165,18.204,18.076,18.165,766724,0
2001-01-29,18.165,18.237,18.132,18.196,438585,0
2001-01-30,18.132,18.237,18.132,18.22,473389,0
2001-01-31,18.312,18.344,18.172,18.261,145132,0
2001-02-01,18.082,18.312,18.05,18.157,99004,0
2001-02-02,18.157,18.334,18.157,18.32,193835,0
2001-02-05,18.367,18.367,18.165,18.165,246106,0
2001-02-06,18.172,18.229,17.961,18.033,1043578,0
2001-02-07,17.854,17.896,17.716,17.756,683828,0
2001-02-08,17.896,17.896,17.716,17.716,193835,0
2001-02-09,17.726,17.806,17.442,17.584,1098309,0
2001-02-12,17.547,17.888,17.514,17.716,241555,0
2001-02-13,17.854,17.993,17.693,17.945,362084,0
2001-02-14,18.042,18.14,17.927,18.068,324573,0
2001-02-15,18.042,18.18,17.927,18.042,259265,0
2001-02-16,17.782,17.896,17.685,17.748,320388,0
2001-02-20,17.748,18.033,17.685,17.913,196048,0
2001-02-21,17.879,17.913,17.716,17.838,155829,0
2001-02-22,17.854,17.854,17.564,17.636,303173,0
2001-02-23,17.636,17.838,17.636,17.707,355937,0
2001-02-26,17.748,17.748,17.539,17.742,177965,0
2001-02-27,17.685,17.79,17.593,17.748,193220,0
2001-02-28,17.79,18.114,17.748,18.114,298500,0
2001-03-01,18.076,18.204,17.896,18.196,300590,0
2001-03-02,18.18,18.247,18.106,18.247,237495,0
2001-03-05,18.284,18.32,18.18,18.229,156811,0
2001-03-06,18.017,18.212,17.97,18.212,230113,0
2001-03-07,18.106,18.212,17.92,18.026,385331,0
2001-03-08,18.033,18.132,18.001,18.076,373770,0
2001-03-09,18.09,18.284,18.042,18.14,471057,0
2001-03-12,18.32,18.381,18.033,18.14,413615,0
2001-03-13,18.14,18.14,17.936,18.01,370081,0
2001-03-14,17.83,17.954,17.806,17.896,923411,0
2001-03-15,17.927,17.927,17.685,17.862,563419,0
2001-03-16,17.927,17.927,17.685,17.766,399475,0
2001-03-19,16.799,17.685,16.799,17.685,516561,0
2001-03-20,17.685,18.026,17.61,17.847,607944,0
2001-03-21,18.284,18.284,17.905,17.97,269966,0
2001-03-22,17.97,17.97,17.4,17.823,426041,0
2001-03-23,17.716,18.255,17.644,17.823,435015,0
2001-03-26,17.748,18.391,17.742,18.284,721712,0
2001-03-27,18.284,18.284,17.83,17.871,420753,0
2001-03-28,17.806,18.001,17.66,17.716,929439,0
2001-03-29,17.748,18.033,17.7,17.984,257912,0
2001-03-30,17.993,18.32,17.862,18.106,771152,0
2001-04-02,18.106,18.106,17.774,18.042,296778,0
2001-04-03,18.076,18.106,17.97,17.993,266401,0
2001-04-04,17.815,18.098,17.815,18.033,265044,0
2001-04-05,18.033,18.456,18.033,18.417,425549,0
2001-04-06,18.32,18.496,18.132,18.237,159274,0
2001-04-09,18.247,18.496,18.212,18.361,148573,0
2001-04-10,18.456,18.456,18.188,18.247,142301,0
2001-04-11,18.18,18.18,17.748,17.823,446947,0
2001-04-12,17.854,18.033,17.83,17.97,412385,0
2001-04-16,17.961,18.381,17.79,17.862,227040,0
2001-04-17,18.033,18.212,17.961,18.196,154109,0
2001-04-18,18.18,18.707,18.123,18.627,630824,0
2001-04-19,18.627,18.734,18.367,18.603,300345,0
2001-04-20,18.707,18.707,18.284,18.554,261480,0
2001-04-23,18.707,18.707,18.284,18.643,178585,0
2001-04-24,18.603,18.611,18.391,18.48,370940,0
2001-04-25,18.488,18.53,18.4,18.514,211667,0
2001-04-26,18.66,18.741,18.66,18.677,262216,0
2001-04-27,18.677,18.741,18.496,18.686,251517,0
2001-04-30,18.864,18.887,18.611,18.724,489015,0
2001-05-01,18.724,18.741,18.546,18.58,265659,0
2001-05-02,18.456,18.603,18.456,18.496,268983,0
2001-05-03,18.505,18.563,18.408,18.441,266274,0
2001-05-04,18.391,18.563,18.303,18.456,475112,0
2001-05-07,18.433,18.488,18.247,18.312,217080,0
2001-05-08,18.352,18.391,18.042,18.32,503770,0
2001-05-09,18.212,18.212,18.042,18.098,478929,0
2001-05-10,18.106,18.106,18.033,18.068,445841,0
2001-05-11,18.033,18.106,17.977,18.076,450023,0
2001-05-14,18.18,18.196,18.017,18.147,255696,0
2001-05-15,18.18,18.496,18.123,18.465,420260,0
2001-05-16,18.643,18.864,18.426,18.864,447439,0
2001-05-17,18.766,19.059,18.766,18.978,560100,0
2001-05-18,18.839,19.115,18.839,19.108,336873,0
2001-05-21,19.131,19.312,18.969,19.312,724292,0
2001-05-22,19.197,19.58,19.131,19.521,687027,0
2001-05-25,19.662,19.662,19.494,19.587,504875,0
2001-05-29,19.67,19.67,19.335,19.458,880862,0
2001-05-30,19.489,19.565,19.269,19.342,310799,0
2001-05-31,19.458,19.58,19.351,19.58,349664,0
2001-06-01,19.594,19.715,19.458,19.58,319652,0
2001-06-04,19.708,19.708,19.557,19.708,1074449,0
2001-06-05,19.594,19.774,19.547,19.774,429238,0
2001-06-06,19.816,19.922,19.708,19.862,276607,0
2001-06-07,19.871,19.896,19.723,19.889,270703,0
2001-06-08,19.922,19.922,19.601,19.862,202074,0
2001-06-11,19.922,20.212,19.889,20.099,455312,0
2001-06-12,20.141,20.749,20.141,20.619,1622741,0
2001-06-13,20.619,20.701,20.424,20.49,776569,0
2001-06-14,20.49,20.498,20.465,20.465,318546,0
2001-06-15,20.286,20.424,19.993,20.165,461090,0
2001-06-18,20.212,20.352,20.158,20.352,859334,0
2001-06-19,20.172,20.612,20.172,20.465,733763,0
2001-06-20,20.465,20.619,20.465,20.603,644472,0
2001-06-21,20.677,20.814,20.54,20.798,448054,0
2001-06-22,20.937,20.937,20.644,20.79,239710,0
2001-06-25,20.677,20.814,20.644,20.733,330847,0
2001-06-26,20.717,21.105,20.677,21.043,562189,0
2001-06-27,20.571,20.889,20.571,20.838,649516,0
2001-06-28,20.824,21.018,20.749,21.001,491100,0
2001-06-29,21.001,21.633,20.986,21.633,933868,0
2001-07-02,21.386,21.386,21.043,21.256,543375,0
2001-07-03,21.148,21.4,21.082,21.294,368725,0
2001-07-05,21.369,21.423,21.22,21.342,129138,0
2001-07-06,21.369,21.4,21.22,21.294,335888,0
2001-07-09,21.075,21.271,20.937,20.961,672144,0
2001-07-10,20.863,21.043,20.863,20.994,346467,0
2001-07-11,20.846,21.034,20.749,20.969,317559,0
2001-07-12,20.881,21.052,20.863,21.001,444860,0
2001-07-13,21.001,21.001,20.937,21.001,352122,0
2001-07-16,20.863,21.025,20.824,21.001,128280,0
2001-07-17,20.969,21.001,20.863,21.001,332076,0
2001-07-18,20.937,21.067,20.863,21.034,299233,0
2001-07-19,21.034,21.188,20.937,21.158,287552,0
2001-07-20,21.188,21.279,21.115,21.279,209948,0
2001-07-23,21.287,21.287,21.075,21.124,295916,0
2001-07-24,21.043,21.166,20.863,20.863,597121,0
2001-07-25,20.677,20.937,20.644,20.929,704493,0
2001-07-27,21.001,21.001,20.79,20.814,388161,0
2001-07-30,20.677,20.798,20.546,20.571,255207,0
2001-07-31,20.54,20.644,20.449,20.465,674728,0
2001-08-01,20.473,20.693,20.449,20.644,234174,0
2001-08-02,20.717,20.717,20.554,20.587,580641,0
2001-08-03,20.587,20.749,20.571,20.677,415581,0
2001-08-06,20.571,20.717,20.571,20.667,305755,0
2001-08-07,20.677,20.741,20.612,20.717,408453,0
2001-08-08,20.749,20.897,20.644,20.824,725770,0
2001-08-09,20.881,21.115,20.83,21.043,708305,0
2001-08-10,21.115,21.369,21.052,21.301,572890,0
2001-08-13,21.439,21.474,21.211,21.352,418905,0
2001-08-14,21.256,21.474,21.256,21.474,394553,0
2001-08-15,21.621,21.791,21.483,21.781,893528,0
2001-08-16,21.815,22.001,21.726,21.962,296778,0
2001-08-17,22.026,22.147,21.855,22.147,433049,0
2001-08-20,22.036,22.441,21.962,22.409,469455,0
2001-08-21,22.334,22.749,22.303,22.7,501309,0
2001-08-22,22.716,22.734,22.409,22.66,438706,0
2001-08-23,22.555,22.629,22.334,22.334,531074,0
2001-08-24,22.367,22.481,21.781,21.824,938174,0
2001-08-27,21.815,22.001,21.598,21.921,583345,0
2001-08-28,21.887,21.954,21.832,21.863,337486,0
2001-08-29,21.855,21.954,21.439,21.513,440799,0
2001-08-30,21.513,21.887,21.492,21.492,413740,0
2001-08-31,21.501,21.589,21.317,21.519,397015,0
2001-09-04,21.519,21.562,21.334,21.483,428379,0
2001-09-05,21.301,21.43,21.22,21.4,487046,0
2001-09-06,21.415,21.589,21.352,21.501,794646,0
2001-09-07,21.447,21.492,21.211,21.211,540178,0
2001-09-10,21.271,21.342,21.043,21.263,569199,0
2001-09-17,20.019,20.204,19.39,19.837,1542551,0
2001-09-18,19.686,20.247,19.58,20.158,504633,0
2001-09-19,20.385,20.385,19.433,19.7,950716,0
2001-09-20,19.466,19.466,18.902,19.099,879753,0
2001-09-21,19.099,19.099,18.426,18.716,1142585,0
2001-09-24,19.358,19.757,18.985,19.083,496018,0
2001-09-25,19.026,19.626,18.993,19.312,941250,0
2001-09-26,19.494,19.662,19.189,19.653,1130900,0
2001-09-27,19.653,19.791,19.466,19.783,1661851,0
2001-09-28,19.823,19.976,19.653,19.766,1537754,0
2001-10-01,19.976,20.204,19.791,20.052,688380,0
2001-10-02,20.131,20.352,19.829,19.905,505001,0
2001-10-03,19.686,19.791,19.466,19.757,1739582,0
2001-10-04,20.204,20.22,19.976,20.052,1254631,0
2001-10-05,19.976,20.073,19.823,20.052,1344042,0
2001-10-08,20.052,20.343,20.019,20.271,477205,0
2001-10-09,20.457,20.741,20.39,20.684,930181,0
2001-10-10,20.677,20.863,20.54,20.838,706952,0
2001-10-11,20.766,21.352,20.757,21.352,746675,0
2001-10-12,21.301,21.308,20.863,21.124,577690,0
2001-10-15,21.158,21.294,21.018,21.22,501309,0
2001-10-16,21.195,21.229,20.79,21.124,818996,0
2001-10-17,21.043,21.238,20.977,21.043,632297,0
2001-10-18,20.937,21.105,20.644,20.83,463428,0
2001-10-19,20.814,20.814,20.22,20.247,606346,0
2001-10-22,20.278,20.635,19.766,19.985,718759,0
2001-10-23,20.131,20.49,20.044,20.125,400705,0
2001-10-24,20.302,20.352,19.823,19.905,807805,0
2001-10-25,19.871,19.985,19.816,19.922,783450,0
2001-10-26,19.922,20.091,19.774,19.985,631803,0
2001-10-29,19.871,20.125,19.757,19.914,392218,0
2001-10-30,20.052,20.091,19.39,19.715,594539,0
2001-10-31,19.715,20.204,19.662,20.204,857861,0
2001-11-01,20.131,20.717,20.131,20.554,526892,0
2001-11-02,20.498,20.644,20.204,20.49,376722,0
2001-11-05,20.571,20.749,20.424,20.424,318546,0
2001-11-06,20.531,20.66,20.361,20.546,870529,0
2001-11-07,20.571,20.749,20.352,20.498,969416,0
2001-11-08,20.498,20.749,20.441,20.709,460110,0
2001-11-09,20.717,20.969,20.457,20.562,783571,0
2001-11-12,20.677,20.741,20.385,20.587,333675,0
2001-11-13,20.701,21.097,20.667,20.961,508074,0
2001-11-14,20.961,21.352,20.945,21.279,1011476,0
2001-11-15,21.279,21.589,21.247,21.544,549156,0
2001-11-16,21.36,21.74,21.36,21.492,628482,0
2001-11-19,21.589,21.598,21.025,21.407,559978,0
2001-11-20,21.334,21.474,21.133,21.317,712610,0
2001-11-21,21.317,21.393,21.141,21.36,234295,0
2001-11-23,21.4,21.507,21.317,21.393,104169,0
2001-11-26,21.393,21.513,20.945,21.294,1473920,0
2001-11-27,21.317,21.544,21.317,21.393,336873,0
2001-11-28,21.43,21.773,21.43,21.605,602042,0
2001-11-29,21.544,21.781,21.229,21.659,382993,0
2001-11-30,21.694,21.88,21.589,21.613,705844,0
2001-12-03,21.694,22.042,21.589,21.781,541527,0
2001-12-04,21.921,22.082,21.849,22.036,639922,0
2001-12-05,22.107,22.245,22.067,22.189,684319,0
2001-12-06,22.334,22.334,22.182,22.182,746923,0
2001-12-07,22.206,22.394,22.147,22.394,534517,0
2001-12-10,22.367,22.367,21.985,22.221,526279,0
2001-12-11,22.147,22.401,22.147,22.334,849618,0
2001-12-12,22.423,22.423,21.921,22.35,1490771,0
2001-12-13,22.297,22.309,21.985,22.099,1122169,0
2001-12-14,22.067,22.173,21.962,22.026,602162,0
2001-12-17,22.018,22.27,21.855,22.221,619507,0
2001-12-18,22.334,22.409,22.147,22.197,879753,0
2001-12-19,22.197,22.213,21.962,22.114,318546,0
2001-12-20,22.067,22.075,21.694,21.694,590232,0
2001-12-21,21.702,21.937,21.659,21.806,418540,0
2001-12-24,21.849,22.036,21.773,21.903,147097,0
2001-12-26,21.773,22.132,21.694,21.962,393695,0
2001-12-27,22.026,22.147,21.71,21.93,357289,0
2001-12-28,21.962,22.009,21.686,21.863,593554,0
2001-12-31,21.71,22.091,21.598,21.946,437234,0
2002-01-02,21.954,22.173,21.544,21.975,433049,0
2002-01-03,22.036,22.334,22.036,22.309,619996,0
2002-01-04,22.309,22.357,22.067,22.173,496885,0
2002-01-07,21.993,22.252,21.993,21.993,462937,0
2002-01-08,22.082,22.173,21.887,22.075,497497,0
2002-01-09,22.075,22.213,21.93,21.93,902014,0
2002-01-10,21.921,22.067,21.921,22.018,360732,0
2002-01-11,22.009,22.067,21.954,21.954,249179,0
2002-01-14,22.036,22.343,22.036,22.279,1031154,0
2002-01-15,22.334,22.524,22.221,22.221,996842,0
2002-01-16,22.252,22.409,22.036,22.132,221749,0
2002-01-17,22.132,22.334,22.082,22.309,324573,0
2002-01-18,22.309,22.35,22.026,22.075,468840,0
2002-01-22,22.107,22.252,22.075,22.147,496145,0
2002-01-23,22.036,22.252,21.962,22.124,481508,0
2002-01-24,22.173,22.441,22.173,22.35,831048,0
2002-01-25,22.409,22.538,22.367,22.367,434651,0
2002-01-28,22.367,22.441,22.303,22.416,226180,0
2002-01-29,22.441,22.515,22.367,22.394,360487,0
2002-01-30,22.432,22.524,22.297,22.515,299605,0
2002-01-31,22.441,22.708,22.401,22.66,591708,0
2002-02-01,22.66,22.66,22.538,22.629,212157,0
2002-02-04,22.629,22.669,22.489,22.637,469455,0
2002-02-05,22.593,22.872,22.593,22.7,531322,0
2002-02-06,22.781,22.814,22.602,22.781,906809,0
2002-02-07,22.79,23.107,22.708,22.716,325062,0
2002-02-08,22.725,23.002,22.652,22.775,420383,0
2002-02-11,22.927,23.114,22.856,22.961,439200,0
2002-02-12,23.041,23.059,22.781,22.896,841011,0
2002-02-13,22.985,23.255,22.838,23.14,431328,0
2002-02-14,23.131,23.14,23.033,23.107,514472,0
2002-02-15,23.131,23.316,23.131,23.316,850727,0
2002-02-19,23.296,23.377,23.211,23.325,529354,0
2002-02-20,23.255,23.368,23.227,23.325,615694,0
2002-02-21,23.368,23.403,23.149,23.149,383238,0
2002-02-22,23.099,23.272,23.099,23.272,949365,0
2002-02-25,23.28,23.368,23.182,23.237,440552,0
2002-02-26,23.449,23.524,23.351,23.403,372295,0
2002-02-27,23.409,23.596,23.237,23.368,341545,0
2002-02-28,23.561,23.561,23.325,23.432,651975,0
2002-03-01,23.579,23.579,23.416,23.515,1646356,0
2002-03-04,23.561,23.75,23.482,23.702,1387335,0
2002-03-05,23.613,24.133,23.613,24.084,558009,0
2002-03-06,24.084,24.084,23.75,24.041,762296,0
2002-03-07,24.091,24.133,23.927,24.01,374017,0
2002-03-08,24.05,24.084,23.994,24.001,984787,0
2002-03-11,23.806,24.084,23.693,23.75,410908,0
2002-03-12,23.734,23.765,23.524,23.667,871882,0
2002-03-13,23.71,23.806,23.596,23.75,1545994,0
2002-03-14,23.75,24.172,23.675,24.163,1751761,0
2002-03-15,24.163,24.433,24.05,24.334,951456,0
2002-03-18,24.206,24.886,24.163,24.724,698955,0
2002-03-19,24.724,24.724,24.457,24.587,676328,0
2002-03-20,24.587,24.645,24.474,24.474,770537,0
2002-03-21,24.401,24.886,24.401,24.886,373770,0
2002-03-22,24.587,25.109,24.587,24.881,482123,0
2002-03-25,24.562,24.676,24.286,24.424,594539,0
2002-03-26,24.286,24.773,24.286,24.684,1146519,0
2002-03-27,24.66,25.002,24.645,24.986,1007172,0
2002-03-28,25.172,25.172,24.708,24.839,561209,0
2002-04-01,24.815,24.995,24.76,24.928,359257,0
2002-04-02,24.928,25.101,24.767,25.043,699816,0
2002-04-03,25.236,25.311,25.002,25.109,757870,0
2002-04-04,25.122,25.236,24.945,25.172,808662,0
2002-04-05,25.122,25.456,25.109,25.377,592322,0
2002-04-08,25.236,25.49,25.181,25.426,426655,0
2002-04-09,25.498,25.839,25.426,25.726,551738,0
2002-04-10,25.692,25.881,25.661,25.854,671899,0
2002-04-11,25.872,25.872,25.611,25.683,719377,0
2002-04-12,25.726,26.263,25.701,26.197,739300,0
2002-04-15,25.692,26.263,25.555,25.92,744955,0
2002-04-16,26.02,26.032,25.473,25.733,697113,0
2002-04-17,25.881,25.881,25.156,25.441,540053,0
2002-04-18,25.465,25.669,25.311,25.498,604253,0
2002-04-19,25.692,25.726,25.043,25.221,641026,0
2002-04-22,25.271,25.498,25.122,25.156,643367,0
2002-04-23,25.084,25.156,24.886,24.97,1241470,0
2002-04-24,24.97,25.385,24.928,24.936,433543,0
2002-04-25,24.945,25.198,24.912,25.05,237004,0
2002-04-26,25.198,25.465,24.79,25.341,504509,0
2002-04-29,25.341,25.465,25.288,25.465,348062,0
2002-04-30,25.465,25.863,25.465,25.692,521728,0
2002-05-01,25.652,25.839,25.54,25.839,784682,0
2002-05-02,25.977,26.222,25.881,26.075,632423,0
2002-05-03,26.075,26.181,25.718,26.124,602042,0
2002-05-06,26.165,26.254,25.839,25.897,368236,0
2002-05-07,25.897,25.897,25.579,25.758,612005,0
2002-05-08,25.839,25.881,25.385,25.767,395781,0
2002-05-09,25.579,25.767,25.465,25.473,356919,0
2002-05-10,25.611,25.611,25.043,25.465,595398,0
2002-05-13,25.465,25.767,25.35,25.579,377828,0
2002-05-14,25.611,25.675,25.505,25.646,984666,0
2002-05-15,25.726,25.839,25.54,25.806,830310,0
2002-05-16,25.767,25.775,25.548,25.579,527384,0
2002-05-17,25.548,25.595,25.426,25.531,543003,0
2002-05-20,25.531,25.54,25.426,25.465,1075433,0
2002-05-21,25.465,25.531,25.32,25.35,506721,0
2002-05-22,25.262,25.524,25.19,25.433,1063378,0
2002-05-23,25.433,26.222,25.341,25.995,533287,0
2002-05-24,25.986,26.181,25.767,26.032,424443,0
2002-05-28,26.117,26.236,26.099,26.165,693423,0
2002-05-29,26.231,26.464,26.205,26.376,1670584,0
2002-05-30,26.464,26.563,26.343,26.489,627378,0
2002-05-31,26.62,26.766,26.222,26.367,1006186,0
2002-06-03,26.547,26.66,26.328,26.351,642625,0
2002-06-04,26.383,26.418,26.286,26.367,797228,0
2002-06-05,26.383,26.464,26.311,26.464,683334,0
2002-06-06,26.506,26.62,26.311,26.456,639429,0
2002-06-07,26.456,26.456,26.011,26.335,463061,0
2002-06-10,26.426,26.506,26.32,26.464,215850,0
2002-06-11,26.383,26.856,26.383,26.66,2225275,0
2002-06-12,26.815,27.035,26.628,26.678,2310261,0
2002-06-13,26.686,26.938,26.62,26.872,511270,0
2002-06-14,26.872,26.889,26.702,26.822,589494,0
2002-06-17,26.856,27.197,26.799,27.172,806698,0
2002-06-18,27.165,27.214,27.011,27.165,492090,0
2002-06-19,27.172,27.384,27.075,27.156,489751,0
2002-06-20,27.002,27.312,26.889,27.278,275250,0
2002-06-21,27.7,27.856,27.507,27.7,2471747,0
2002-06-24,27.822,27.847,27.67,27.767,882460,0
2002-06-25,28.164,28.164,26.709,27.856,14639968,0
2002-06-26,27.586,28.133,27.572,27.977,3038612,0
2002-06-27,28.164,28.23,27.856,28.091,1594328,0
2002-06-28,28.312,28.594,27.913,28.506,2404100,0
2002-07-01,28.506,28.506,27.985,28.133,1982365,0
2002-07-02,28.133,28.164,27.677,28.011,3304885,0
2002-07-03,27.937,28.084,27.507,27.897,1302964,0
2002-07-05,27.897,28.011,27.7,28.011,826006,0
2002-07-08,28.05,28.133,27.822,27.977,1423865,0
2002-07-09,27.985,28.004,27.767,27.767,802395,0
2002-07-10,27.767,28.043,27.376,27.547,1742289,0
2002-07-11,27.435,27.442,25.54,26.538,3706086,0
2002-07-12,26.693,27.002,26.498,26.547,1043948,0
2002-07-15,26.578,26.578,25.798,26.383,1490895,0
2002-07-16,26.189,27.231,26.189,26.66,1667634,0
2002-07-17,26.856,27.27,26.392,26.426,1440592,0
2002-07-18,26.464,26.62,25.579,25.767,988968,0
2002-07-19,25.789,25.806,24.995,25.164,1339001,0
2002-07-22,25.262,25.961,23.684,24.507,1409473,0
2002-07-23,24.263,24.839,23.759,23.855,1316002,0
2002-07-24,23.675,24.684,22.749,24.107,3103675,0
2002-07-25,23.985,24.92,23.524,24.645,2048042,0
2002-07-26,24.645,25.718,24.645,25.692,1114052,0
2002-07-29,25.846,27.125,25.548,27.084,1000653,0
2002-07-30,27.165,27.7,26.4,27.497,1161158,0
2002-07-31,27.767,27.847,26.969,27.847,2309276,0
2002-08-01,27.847,27.847,27.043,27.392,1401850,0
2002-08-02,27.4,27.628,26.962,27.417,1266928,0
2002-08-05,27.417,27.67,27.117,27.303,1168291,0
2002-08-06,27.472,27.612,27.133,27.141,1644511,0
2002-08-07,27.239,27.62,27.165,27.312,1558415,0
2002-08-08,27.435,27.456,27.018,27.303,1315266,0
2002-08-09,27.303,27.312,26.856,27.312,623072,0
2002-08-12,27.312,27.662,26.969,27.653,1089698,0
2002-08-13,27.7,27.814,27.366,27.392,1277751,0
2002-08-14,27.435,27.686,27.244,27.514,1144675,0
2002-08-15,27.514,27.79,27.366,27.628,985159,0
2002-08-16,27.514,28.14,27.392,27.751,855034,0
2002-08-19,27.751,27.8,27.417,27.662,809649,0
2002-08-20,27.653,27.774,27.384,27.603,696128,0
2002-08-21,27.67,27.864,27.481,27.637,783571,0
2002-08-22,27.67,27.708,27.4,27.514,1268770,0
2002-08-23,27.514,27.547,27.417,27.465,497004,0
2002-08-26,27.497,27.628,27.442,27.586,854910,0
2002-08-27,27.612,27.751,27.435,27.67,1115776,0
2002-08-28,27.586,28.327,27.556,28.109,941740,0
2002-08-29,28.109,28.109,27.586,27.76,908780,0
2002-08-30,27.822,28.213,27.783,27.977,638075,0
2002-09-03,28.084,28.084,27.556,27.586,1023160,0
2002-09-04,27.593,27.856,27.417,27.472,695147,0
2002-09-05,27.472,27.547,27.409,27.409,792432,0
2002-09-06,27.409,27.586,27.35,27.435,988597,0
2002-09-09,27.358,27.514,27.231,27.449,455187,0
2002-09-10,27.465,27.579,27.35,27.489,698342,0
2002-09-11,27.514,27.628,27.376,27.426,3186444,0
2002-09-12,27.409,27.507,27.043,27.329,3350148,0
2002-09-13,27.329,28.011,27.329,27.734,982571,0
2002-09-16,27.67,27.969,27.67,27.88,447933,0
2002-09-17,27.985,28.213,27.686,27.847,798211,0
2002-09-18,27.847,27.977,27.67,27.8,772873,0
2002-09-19,27.8,28.155,27.774,27.856,874096,0
2002-09-20,28.026,28.408,27.969,28.278,1376386,0
2002-09-23,28.213,28.295,28.033,28.205,706581,0
2002-09-24,28.14,28.199,27.716,28.043,1709573,0
2002-09-25,28.058,28.254,27.822,28.164,1138649,0
2002-09-26,28.221,28.677,28.026,28.637,840026,0
2002-09-27,28.621,28.621,28.383,28.392,552475,0
2002-09-30,28.531,28.531,28.033,28.084,1679931,0
2002-10-01,28.091,28.147,27.366,27.751,1678580,0
2002-10-02,27.586,27.716,27.231,27.35,913821,0
2002-10-03,27.321,27.644,27.099,27.523,1512418,0
2002-10-04,27.523,27.767,26.435,26.489,1549192,0
2002-10-07,26.472,26.563,25.236,25.417,1907465,0
2002-10-08,25.393,25.57,24.767,25.505,1781032,0
2002-10-09,25.311,25.311,24.554,24.676,1789888,0
2002-10-10,24.523,25.579,24.367,25.465,1777955,0
2002-10-11,25.465,26.311,25.156,26.205,1446741,0
2002-10-14,26.139,26.376,25.629,25.629,651110,0
2002-10-15,26.099,26.881,25.824,26.489,1371468,0
2002-10-16,26.489,26.725,25.977,26.383,676204,0
2002-10-17,26.587,27.035,26.489,26.793,868069,0
2002-10-18,26.793,27.156,26.441,26.702,803375,0
2002-10-21,26.678,26.815,26.435,26.669,371308,0
2002-10-22,26.555,26.62,25.968,26.084,620245,0
2002-10-23,26.099,26.335,25.669,25.968,523938,0
2002-10-24,25.995,26.538,25.995,26.48,993028,0
2002-10-25,26.506,26.693,26.418,26.66,685425,0
2002-10-28,26.725,26.831,26.351,26.383,679890,0
2002-10-29,26.27,26.409,25.944,26.27,664396,0
2002-10-30,26.213,26.651,26.213,26.651,663540,0
2002-10-31,27.084,27.172,26.506,26.847,965356,0
2002-11-01,26.847,27.117,26.784,26.977,670180,0
2002-11-04,26.881,27.489,26.847,27.278,1067189,0
2002-11-05,27.278,27.384,27.117,27.117,647794,0
2002-11-06,27.133,27.384,27.084,27.261,714330,0
2002-11-07,27.18,27.239,26.962,27.018,669808,0
2002-11-08,27.018,27.117,26.793,26.977,411280,0
2002-11-11,26.962,27.18,26.702,26.881,592695,0
2002-11-12,26.881,27.35,26.881,27.117,1147751,0
2002-11-13,27.117,27.321,26.359,26.441,1968346,0
2002-11-14,26.441,27.043,26.359,26.977,1898488,0
2002-11-15,26.838,27.058,26.808,26.872,1107779,0
2002-11-18,27.002,27.058,26.758,26.863,817890,0
2002-11-19,26.678,26.953,26.678,26.889,1019105,0
2002-11-20,27.043,27.075,26.766,26.938,1302840,0
2002-11-21,26.962,26.962,26.686,26.881,1231260,0
2002-11-22,26.784,27.197,26.693,27.197,1631844,0
2002-11-25,27.278,27.358,26.725,27.197,1109132,0
2002-11-26,27.156,27.409,26.962,27.002,999057,0
2002-11-27,27.197,27.231,26.815,26.921,770166,0
2002-11-29,26.921,27.018,26.847,26.938,341917,0
2002-12-02,27.133,27.156,26.774,27.141,1054031,0
2002-12-03,26.944,27.075,26.799,26.921,988846,0
2002-12-04,26.856,26.921,26.651,26.799,1097940,0
2002-12-05,26.716,27.099,26.678,27.027,1067070,0
2002-12-06,26.921,27.117,26.725,26.808,685425,0
2002-12-09,26.637,27.091,26.604,27.002,736102,0
2002-12-10,27.043,27.156,26.905,27.141,989831,0
2002-12-11,27.018,27.099,26.651,26.66,738312,0
2002-12-12,26.563,26.799,26.441,26.702,2956577,0
2002-12-13,26.637,26.977,26.578,26.799,3231216,0
2002-12-16,26.838,27.035,26.637,26.969,1022425,0
2002-12-17,26.863,27.067,26.702,26.822,744709,0
2002-12-18,26.838,26.881,26.604,26.686,769309,0
2002-12-19,26.686,26.929,26.604,26.716,591955,0
2002-12-20,26.921,26.921,26.75,26.75,918004,0
2002-12-23,26.799,26.953,26.669,26.953,589865,0
2002-12-24,26.921,27.117,26.921,27.043,158044,0
2002-12-26,27.043,27.27,26.872,26.944,815798,0
2002-12-27,26.856,27.058,26.774,26.921,302683,0
2002-12-30,26.977,27.27,26.808,27.27,638201,0
2002-12-31,27.214,27.579,27.051,27.214,736836,0
2003-01-02,27.343,27.653,27.303,27.653,580517,0
2003-01-03,27.76,27.873,27.514,27.751,927104,0
2003-01-06,27.751,28.1,27.67,28.075,824533,0
2003-01-07,27.8,27.864,27.449,27.637,956871,0
2003-01-08,27.637,27.637,27.058,27.133,744216,0
2003-01-09,27.141,27.35,26.986,27.329,635128,0
2003-01-10,27.278,27.278,26.881,26.929,594291,0
2003-01-13,27.002,27.107,26.506,26.612,824654,0
2003-01-14,26.604,26.628,26.489,26.555,493807,0
2003-01-15,26.523,26.669,26.222,26.449,796862,0
2003-01-16,26.464,26.62,26.099,26.099,633403,0
2003-01-17,26.041,26.084,25.718,25.798,700801,0
2003-01-21,25.798,25.89,25.661,25.701,842242,0
2003-01-22,25.683,26.205,25.603,26.084,990816,0
2003-01-23,26.084,26.231,26.041,26.181,750489,0
2003-01-24,26.124,26.236,25.733,25.733,644102,0
2003-01-27,25.32,25.611,25.32,25.393,883442,0
2003-01-28,25.433,25.675,25.409,25.675,651975,0
2003-01-29,25.555,26.003,25.447,25.89,454818,0
2003-01-30,25.961,26.025,25.57,25.57,412144,0
2003-01-31,25.482,26.165,25.482,26.124,664764,0
2003-02-03,26.124,26.236,25.995,26.146,1124998,0
2003-02-04,26.197,26.547,26.132,26.523,1109992,0
2003-02-05,26.604,26.929,26.547,26.693,694652,0
2003-02-06,26.929,27.091,26.741,26.929,808910,0
2003-02-07,27.117,27.593,27.075,27.312,1534558,0
2003-02-10,27.358,27.456,27.197,27.329,1290419,0
2003-02-11,27.4,27.514,27.197,27.239,770781,0
2003-02-12,27.278,27.442,27.125,27.286,1023407,0
2003-02-13,27.426,27.435,27.027,27.141,1305917,0
2003-02-14,27.222,27.392,27.058,27.239,1112697,0
2003-02-18,27.4,27.839,27.376,27.79,822069,0
2003-02-19,27.79,28.091,27.79,28.05,667714,0
2003-02-20,28.05,28.091,27.822,28.043,597492,0
2003-02-21,28.238,28.426,27.913,28.247,765864,0
2003-02-24,28.133,28.312,28.004,28.181,768569,0
2003-02-25,28.147,28.376,28.058,28.288,828954,0
2003-02-26,28.269,28.278,28.033,28.033,839169,0
2003-02-27,28.155,28.336,28.109,28.295,717651,0
2003-02-28,28.36,28.531,28.133,28.164,895250,0
2003-03-03,28.336,28.547,28.213,28.295,1066331,0
2003-03-04,28.319,28.401,28.033,28.05,805591,0
2003-03-05,27.847,28.26,27.847,28.26,696993,0
2003-03-06,28.26,28.26,27.995,28.043,901152,0
2003-03-07,27.929,28.091,27.888,28.033,686044,0
2003-03-10,28.011,28.011,27.734,27.734,603392,0
2003-03-11,27.814,28.043,27.76,27.8,742739,0
2003-03-12,27.8,27.937,27.767,27.774,4116010,0
2003-03-13,27.977,28.269,27.977,28.213,3822187,0
2003-03-14,28.295,28.408,28.1,28.336,1207034,0
2003-03-17,28.336,29.198,28.172,29.198,1161158,0
2003-03-18,29.198,29.54,29.163,29.444,1254752,0
2003-03-19,29.497,29.922,29.473,29.758,1077891,0
2003-03-20,29.687,30.028,29.285,29.922,825637,0
2003-03-21,30.229,30.229,29.679,29.855,1960229,0
2003-03-24,29.863,29.863,28.896,29.067,953056,0
2003-03-25,28.945,29.618,28.945,29.618,789847,0
2003-03-26,29.434,29.724,29.239,29.724,710148,0
2003-03-27,29.636,29.67,29.353,29.602,919604,0
2003-03-28,29.557,29.679,29.434,29.53,826256,0
2003-03-31,29.434,29.452,29.05,29.132,1491260,0
2003-04-01,29.207,29.8,29.15,29.8,758606,0
2003-04-02,29.961,30.296,29.946,30.22,1119829,0
2003-04-03,30.22,30.238,29.977,30.037,897096,0
2003-04-04,30.124,30.238,29.889,29.961,713718,0
2003-04-07,30.083,30.458,29.994,30.124,1007661,0
2003-04-08,30.182,30.189,29.955,29.977,566619,0
2003-04-09,30.182,30.182,30.009,30.068,971013,0
2003-04-10,30.083,30.083,29.731,29.831,776808,0
2003-04-11,29.994,30.164,29.715,29.863,690100,0
2003-04-14,30.028,30.189,29.824,30.189,579776,0
2003-04-15,30.189,30.189,29.967,30.15,540303,0
2003-04-16,30.124,30.214,30.001,30.182,996716,0
2003-04-17,30.124,30.483,30.091,30.392,839169,0
2003-04-21,30.572,30.613,30.271,30.409,892667,0
2003-04-22,30.36,30.992,30.303,30.878,1124752,0
2003-04-23,30.855,30.955,30.694,30.855,473020,0
2003-04-24,30.491,30.742,30.336,30.351,968799,0
2003-04-25,30.491,30.491,30.051,30.107,666486,0
2003-04-28,30.083,30.319,29.872,29.967,661568,0
2003-04-29,30.001,30.474,29.961,30.246,1160789,0
2003-04-30,30.246,30.287,29.513,29.855,950840,0
2003-05-01,29.872,30.22,29.715,30.099,1053908,0
2003-05-02,30.074,30.491,30.074,30.124,1096585,0
2003-05-05,30.107,30.499,30.083,30.491,1167923,0
2003-05-06,30.491,31.1,30.474,30.897,772873,0
2003-05-07,30.897,31.061,30.685,30.93,1402216,0
2003-05-08,31.035,31.483,30.922,31.294,976055,0
2003-05-09,31.468,31.842,31.354,31.749,949365,0
2003-05-12,31.749,31.912,31.483,31.749,1017501,0
2003-05-13,31.781,32.034,31.589,31.694,1292757,0
2003-05-14,31.424,31.765,30.774,30.939,1088592,0
2003-05-15,30.939,30.939,30.712,30.905,735488,0
2003-05-16,30.905,31.002,30.712,30.955,1138037,0
2003-05-19,30.961,30.961,30.835,30.887,771152,0
2003-05-20,30.897,31.345,30.87,31.337,1488680,0
2003-05-21,31.337,31.424,31.002,31.319,817641,0
2003-05-22,31.319,31.628,31.264,31.622,1202605,0
2003-05-23,31.589,31.781,31.424,31.765,662062,0
2003-05-27,31.765,31.765,31.468,31.628,770045,0
2003-05-28,31.834,31.834,30.955,30.961,1067436,0
2003-05-29,31.011,31.067,29.473,30.083,1625691,0
2003-05-30,30.246,30.597,30.182,30.589,1518814,0
2003-06-02,30.789,31.052,30.72,30.835,912347,0
2003-06-03,30.93,31.256,30.652,31.222,555302,0
2003-06-04,31.264,31.468,31.181,31.424,990076,0
2003-06-05,31.368,31.564,31.019,31.285,832406,0
2003-06-06,31.311,31.749,31.311,31.669,825271,0
2003-06-09,31.589,31.644,31.368,31.399,613723,0
2003-06-10,31.385,32.122,31.385,32.076,939894,0
2003-06-11,32.034,32.481,31.834,32.458,3135035,0
2003-06-12,32.507,32.556,31.98,32.1,2996793,0
2003-06-13,32.236,32.287,31.596,31.596,690473,0
2003-06-16,31.799,31.912,31.628,31.912,963757,0
2003-06-17,31.921,32.166,31.589,31.635,707075,0
2003-06-18,31.572,31.79,31.303,31.79,798454,0
2003-06-19,31.749,31.938,31.459,31.589,913327,0
2003-06-20,31.694,31.815,31.547,31.612,1445386,0
2003-06-23,31.564,31.58,31.149,31.303,810019,0
2003-06-24,31.368,31.459,31.181,31.392,1185629,0
2003-06-25,31.385,31.864,31.319,31.58,762665,0
2003-06-26,31.58,32.1,31.58,32.093,813215,0
2003-06-27,32.13,32.279,31.956,32.034,584329,0
2003-06-30,32.236,32.279,31.644,31.736,1370980,0
2003-07-01,31.834,32.076,31.376,32.076,1000040,0
2003-07-02,32.107,32.661,32.107,32.604,1003605,0
2003-07-03,32.604,32.849,32.466,32.849,446457,0
2003-07-07,32.725,33.173,32.725,33.149,733515,0
2003-07-08,33.149,33.205,32.808,33.133,761686,0
2003-07-09,33.099,33.107,32.679,32.832,610159,0
2003-07-10,32.832,32.888,32.296,32.303,676328,0
2003-07-11,32.481,32.922,32.481,32.766,702400,0
2003-07-14,32.971,33.196,32.832,33.019,1033124,0
2003-07-15,33.173,33.458,32.938,33.377,624548,0
2003-07-16,33.254,33.498,32.888,32.93,1153409,0
2003-07-17,32.849,33.037,32.507,32.694,856264,0
2003-07-18,32.766,33.133,32.644,33.124,575846,0
2003-07-21,33.124,33.247,32.743,32.977,352491,0
2003-07-22,32.977,33.262,32.963,33.091,672268,0
2003-07-23,33.124,33.124,32.725,32.879,412880,0
2003-07-24,32.93,33.401,32.905,33.377,742498,0
2003-07-25,33.458,33.971,33.409,33.938,728107,0
2003-07-28,33.743,33.904,33.344,33.344,613356,0
2003-07-29,33.498,33.985,33.45,33.798,997213,0
2003-07-30,33.985,34.539,33.985,34.311,844576,0
2003-07-31,34.515,34.718,34.158,34.433,1005574,0
2003-08-01,34.442,34.515,34.229,34.45,774474,0
2003-08-04,34.394,34.564,34.149,34.515,825146,0
2003-08-05,34.407,34.499,34.19,34.377,568835,0
2003-08-06,34.311,34.531,34.149,34.459,641643,0
2003-08-07,34.539,34.834,34.36,34.677,526771,0
2003-08-08,34.774,34.783,34.539,34.659,548420,0
2003-08-11,34.744,34.783,34.539,34.546,500571,0
2003-08-12,34.636,34.686,34.311,34.555,515087,0
2003-08-13,34.175,34.22,33.904,34.003,960313,0
2003-08-14,34.027,34.474,33.993,34.474,1126472,0
2003-08-15,34.474,34.474,34.107,34.107,317071,0
2003-08-18,34.068,34.596,34.068,34.507,432434,0
2003-08-19,34.636,34.694,34.255,34.45,609299,0
2003-08-20,34.459,34.995,34.279,34.987,512012,0
2003-08-21,34.971,35.043,34.735,34.841,491966,0
2003-08-22,34.841,34.841,34.255,34.263,505986,0
2003-08-25,34.353,34.353,33.847,33.963,455187,0
2003-08-26,33.963,34.272,33.751,34.206,458511,0
2003-08-27,34.124,34.653,34.094,34.539,495408,0
2003-08-28,34.555,34.596,34.288,34.507,417923,0
2003-08-29,34.515,34.824,34.474,34.725,417923,0
2003-09-02,34.903,35.026,34.653,35.026,756763,0
2003-09-03,35.099,35.394,34.956,35.35,869667,0
2003-09-04,35.35,35.554,35.271,35.449,1021319,0
2003-09-05,35.449,35.603,35.22,35.532,613848,0
2003-09-08,35.532,35.743,35.314,35.629,481630,0
2003-09-09,35.571,35.629,35.263,35.588,472775,0
2003-09-10,35.49,35.554,34.882,34.979,483970,0
2003-09-11,35.087,35.449,34.791,35.253,1489294,0
2003-09-12,34.964,35.367,34.759,35.36,1081459,0
2003-09-15,35.271,35.532,35.009,35.419,607823,0
2003-09-16,35.342,35.411,34.888,35.166,613848,0
2003-09-17,34.636,34.921,34.515,34.686,904721,0
2003-09-18,34.799,34.834,34.564,34.59,724416,0
2003-09-19,34.718,34.956,34.659,34.947,917143,0
2003-09-22,34.947,34.947,34.636,34.759,651604,0
2003-09-23,34.799,35.123,34.718,35.087,1055262,0
2003-09-24,35.043,35.192,34.668,34.677,698467,0
2003-09-25,34.774,34.987,34.555,34.75,662062,0
2003-09-26,34.759,34.956,34.604,34.947,516930,0
2003-09-29,34.987,35.36,34.938,35.314,612988,0
2003-09-30,35.207,35.571,34.971,35.435,1110362,0
2003-10-01,35.435,35.815,35.435,35.815,951821,0
2003-10-02,35.896,36.344,35.815,36.344,979499,0
2003-10-03,36.466,37.034,36.444,36.823,783084,0
2003-10-06,36.687,37.279,36.687,37.279,701541,0
2003-10-07,37.199,37.199,36.707,36.759,923664,0
2003-10-08,36.801,37.068,36.549,36.815,957239,0
2003-10-09,36.815,37.321,36.815,37.131,788986,0
2003-10-10,37.131,37.215,36.793,36.847,481755,0
2003-10-13,36.83,37.027,36.769,36.945,347693,0
2003-10-14,36.945,36.945,36.549,36.707,606717,0
2003-10-15,36.549,36.662,36.417,36.558,1353885,0
2003-10-16,36.522,36.823,36.385,36.823,803500,0
2003-10-17,36.996,37.11,36.49,36.62,680508,0
2003-10-20,36.694,36.815,36.401,36.49,471672,0
2003-10-21,36.49,36.588,36.164,36.164,689854,0
2003-10-22,36.141,36.207,35.781,36.01,773861,0
2003-10-23,35.969,35.969,35.571,35.856,673373,0
2003-10-24,35.938,36.002,35.655,35.911,1041240,0
2003-10-27,36.018,37.059,36.018,36.513,1232491,0
2003-10-28,36.672,36.777,35.856,36.287,891439,0
2003-10-29,36.287,37.077,36.287,36.793,795262,0
2003-10-30,36.873,37.181,36.808,37.049,1675383,0
2003-10-31,37.077,37.199,36.385,36.654,755655,0
2003-11-03,36.654,37.093,36.588,37.077,861626,0
2003-11-04,37.077,37.321,36.588,37.279,1151913,0
2003-11-05,37.238,37.687,37.085,37.646,913695,0
2003-11-06,37.653,38.401,37.573,38.394,1142337,0
2003-11-07,38.394,38.784,38.394,38.523,783205,0
2003-11-10,38.621,38.662,38.222,38.377,622951,0
2003-11-11,38.377,38.377,38.012,38.083,402920,0
2003-11-12,37.596,38.174,37.547,38.092,840642,0
2003-11-13,38.134,38.784,37.808,38.369,428129,0
2003-11-14,38.573,39.506,38.401,38.645,641026,0
2003-11-17,38.645,38.645,38.141,38.498,619749,0
2003-11-18,38.539,38.613,38.174,38.28,690715,0
2003-11-19,38.418,38.418,38.092,38.092,768448,0
2003-11-20,38.092,38.215,37.661,37.946,766604,0
2003-11-21,37.969,38.067,37.199,37.352,878647,0
2003-11-24,37.524,37.816,37.295,37.556,640416,0
2003-11-25,37.556,38.099,37.547,38.053,635001,0
2003-11-26,38.174,38.565,38.059,38.565,413375,0
2003-11-28,38.565,38.822,38.483,38.582,188914,0
2003-12-01,38.662,39.459,38.662,38.906,923908,0
2003-12-02,38.605,38.84,38.458,38.573,1160052,0
2003-12-03,38.627,38.986,38.565,38.971,612371,0
2003-12-04,38.971,38.971,38.662,38.793,679033,0
2003-12-05,38.701,38.963,38.621,38.768,440552,0
2003-12-08,38.718,38.741,38.174,38.215,1866754,0
2003-12-09,38.28,38.295,38.099,38.215,638444,0
2003-12-10,38.231,38.255,37.89,38.134,495899,0
2003-12-11,38.134,38.215,38.036,38.196,506967,0
2003-12-12,38.196,38.215,38.126,38.215,397381,0
2003-12-15,38.215,38.215,37.831,37.831,760086,0
2003-12-16,37.995,38.215,37.848,38.215,567849,0
2003-12-17,38.141,38.205,37.898,38.099,1144062,0
2003-12-18,38.053,38.134,37.863,37.93,756270,0
2003-12-19,37.89,37.969,37.84,37.962,700556,0
2003-12-22,37.89,37.93,37.687,37.808,1019473,0
2003-12-23,37.93,38.083,37.565,37.646,907797,0
2003-12-24,37.646,37.669,37.578,37.669,360856,0
2003-12-26,37.669,37.687,37.596,37.62,274146,0
2003-12-29,37.62,37.75,37.49,37.646,703997,0
2003-12-30,37.717,37.831,37.54,37.695,798454,0
2003-12-31,37.808,37.969,37.45,37.678,701417,0
2004-01-02,37.71,37.84,37.321,37.565,654681,0
2004-01-05,37.89,38.385,37.725,38.134,1334206,0
2004-01-06,38.215,38.882,38.215,38.775,981590,0
2004-01-07,38.775,38.822,38.327,38.498,1548820,0
2004-01-08,38.621,38.915,38.539,38.915,967569,0
2004-01-09,39.067,39.262,38.734,39.191,849497,0
2004-01-12,39.393,39.549,39.02,39.027,1331128,0
2004-01-13,39.679,39.759,39.067,39.759,1110480,0
2004-01-14,39.679,40.411,39.637,40.328,776198,0
2004-01-15,40.369,40.369,39.932,39.932,779148,0
2004-01-16,40.092,40.238,39.637,39.831,687887,0
2004-01-20,39.741,39.824,39.451,39.629,613356,0
2004-01-21,39.637,39.719,39.506,39.719,711253,0
2004-01-22,39.719,40.083,39.532,39.863,1072973,0
2004-01-23,39.898,40.492,39.881,40.411,748277,0
2004-01-26,40.328,41.074,40.263,41.074,855891,0
2004-01-27,41.108,41.662,40.824,41.467,876435,0
2004-01-28,41.547,42.182,41.387,41.53,1308373,0
2004-01-29,41.628,42.19,41.361,42.19,919232,0
2004-01-30,42.158,42.533,41.704,42.321,844332,0
2004-02-02,42.523,43.222,42.465,43.213,1026479,0
2004-02-03,43.205,43.621,42.808,42.862,1582769,0
2004-02-04,42.766,43.037,41.809,42.279,1678828,0
2004-02-05,42.279,42.631,41.865,42.572,899430,0
2004-02-06,42.686,43.783,42.076,43.759,1259056,0
2004-02-09,43.759,43.759,43.385,43.66,734628,0
2004-02-10,43.865,44.556,43.669,44.556,1226095,0
2004-02-11,44.655,45.279,44.141,45.124,1249464,0
2004-02-12,44.556,44.598,43.021,43.775,1557925,0
2004-02-13,43.775,44.068,43.159,43.433,708057,0
2004-02-17,43.727,43.783,43.516,43.734,572273,0
2004-02-18,43.824,43.865,43.319,43.336,810384,0
2004-02-19,43.441,43.598,43.247,43.555,628977,0
2004-02-20,43.621,43.621,43.213,43.459,459616,0
2004-02-23,43.482,43.598,43.053,43.441,676820,0
2004-02-24,43.441,43.563,42.94,43.222,983311,0
2004-02-25,43.424,43.703,43.23,43.703,679402,0
2004-02-26,43.66,43.972,43.418,43.93,803867,0
2004-02-27,43.93,44.304,43.824,44.304,699943,0
2004-03-01,44.394,44.639,44.367,44.517,860816,0
2004-03-02,44.524,44.986,44.517,44.986,687522,0
2004-03-03,45.279,45.279,44.799,45.045,815431,0
2004-03-04,45.085,45.167,44.782,45.167,538450,0
2004-03-05,45.124,45.776,45.027,45.769,738804,0
2004-03-08,45.769,45.921,45.418,45.695,535257,0
2004-03-09,45.726,45.921,45.532,45.874,422720,0
2004-03-10,45.76,45.849,44.851,44.965,880862,0
2004-03-11,44.948,45.167,44.524,44.524,798332,0
2004-03-12,44.613,45.002,44.49,45.002,800302,0
2004-03-15,45.002,45.14,44.605,44.986,703997,0
2004-03-16,45.19,45.442,44.913,45.328,1028078,0
2004-03-17,45.385,45.964,45.255,45.921,1611917,0
2004-03-18,45.833,46.345,45.752,46.345,840642,0
2004-03-19,46.254,46.549,46.077,46.286,852945,0
2004-03-22,46.174,46.572,45.921,46.466,884061,0
2004-03-23,46.646,46.89,46.33,46.874,903123,0
2004-03-24,46.874,46.956,46.345,46.427,893404,0
2004-03-25,46.466,47.094,46.466,46.964,1132376,0
2004-03-26,46.588,46.767,46.33,46.427,1022054,0
2004-03-29,46.46,46.898,46.46,46.685,979128,0
2004-03-30,46.694,47.5,46.475,47.361,832030,0
2004-03-31,47.401,47.661,47.018,47.515,1393119,0
2004-04-01,47.483,47.833,47.288,47.833,1450800,0
2004-04-02,47.833,47.833,46.995,46.995,1100768,0
2004-04-05,47.003,47.003,45.079,45.385,2200921,0
2004-04-06,45.045,45.288,43.378,43.378,3192350,0
2004-04-07,43.581,44.873,42.897,43.907,3680255,0
2004-04-08,43.865,44.059,42.889,43.011,1369749,0
2004-04-12,42.473,42.473,39.191,40.361,6390111,0
2004-04-13,40.002,40.711,38.784,39.863,5230921,0
2004-04-14,39.451,40.45,39.229,39.873,2556487,0
2004-04-15,40.076,40.855,39.802,40.855,1804273,0
2004-04-16,41.059,41.775,40.914,41.409,1477981,0
2004-04-19,41.181,41.662,40.482,41.425,1221053,0
2004-04-20,41.425,41.515,39.84,39.84,1332975,0
2004-04-21,39.96,40.117,39.557,39.906,1703545,0
2004-04-22,39.802,40.588,39.597,40.238,1336297,0
2004-04-23,40.679,40.679,39.767,40.198,1195346,0
2004-04-26,40.223,40.969,40.021,40.45,774351,0
2004-04-27,40.532,41.074,40.492,40.96,990321,0
2004-04-28,40.96,41.1,40.492,40.611,720114,0
2004-04-29,40.598,40.939,39.132,39.483,1169030,0
2004-04-30,39.557,39.952,38.945,39.199,1505158,0
2004-05-03,39.191,39.84,38.725,39.84,1287835,0
2004-05-04,39.84,40.15,39.368,39.451,1491260,0
2004-05-05,39.637,39.741,38.458,38.458,1465313,0
2004-05-06,38.458,39.004,37.962,38.882,1341581,0
2004-05-07,38.215,38.418,37.158,37.222,1708589,0
2004-05-10,37.199,37.62,36.093,37.279,2152831,0
2004-05-11,37.238,38.264,37.059,37.417,1706376,0
2004-05-12,37.402,37.402,36.498,37.14,1682638,0
2004-05-13,36.506,37.279,36.222,36.68,1260659,0
2004-05-14,36.793,38.004,36.61,37.678,1312068,0
2004-05-17,37.565,38.848,37.118,38.319,1300748,0
2004-05-18,38.377,38.923,38.255,38.882,877907,0
2004-05-19,38.864,39.434,37.556,37.578,1771316,0
2004-05-20,37.767,38.687,37.735,38.613,990197,0
2004-05-21,38.621,39.229,38.319,38.547,1153655,0
2004-05-24,38.945,39.313,38.725,39.207,859214,0
2004-05-25,39.27,40.467,39.149,40.467,1125859,0
2004-05-26,40.467,41.387,40.012,40.833,1408738,0
2004-05-27,41.142,41.441,40.847,41.441,1129177,0
2004-05-28,41.458,42.101,41.387,41.931,1631723,0
2004-06-01,41.931,41.931,40.54,40.817,1342448,0
2004-06-02,41.059,41.871,40.914,41.871,1023899,0
2004-06-03,41.938,42.076,41.387,41.515,708057,0
2004-06-04,41.871,42.246,41.628,41.792,635249,0
2004-06-07,41.938,42.279,41.711,42.158,470686,0
2004-06-08,42.166,42.279,41.636,41.67,666118,0
2004-06-09,41.678,42.101,41.378,41.387,1018982,0
2004-06-10,41.547,41.606,41.074,41.214,1002990,0
2004-06-14,41.059,41.059,40.256,40.549,1113681,0
2004-06-15,40.711,41.784,40.711,41.58,1087365,0
2004-06-16,41.556,41.766,41.084,41.67,857244,0
2004-06-17,41.67,42.19,41.416,42.143,816782,0
2004-06-18,41.962,42.631,41.955,42.523,1329406,0
2004-06-21,42.076,42.279,41.539,42.263,4933898,0
2004-06-22,42.263,42.336,41.735,42.143,1952847,0
2004-06-23,42.143,42.336,41.994,42.238,2073134,0
2004-06-24,42.23,42.418,41.865,41.955,1200264,0
2004-06-25,42.037,42.359,41.97,42.359,1664434,0
2004-06-28,42.321,42.686,41.994,42.622,1079491,0
2004-06-29,42.622,42.622,41.394,41.4,1574282,0
2004-06-30,41.589,41.871,41.066,41.809,1367412,0
2004-07-01,41.809,41.994,41.181,41.589,1026728,0
2004-07-02,41.792,42.451,41.628,42.451,1493358,0
2004-07-06,42.451,42.465,41.749,42.321,971996,0
2004-07-07,42.385,42.712,42.199,42.622,990321,0
2004-07-08,42.727,42.766,41.871,41.871,947643,0
2004-07-09,42.037,42.158,41.597,41.856,1010983,0
2004-07-12,41.97,42.564,41.589,42.385,745080,0
2004-07-13,42.385,42.435,41.915,41.955,607451,0
2004-07-14,41.962,42.394,41.962,42.394,592571,0
2004-07-15,42.444,42.862,42.385,42.727,876927,0
2004-07-16,42.932,43.304,42.727,42.854,868316,0
2004-07-19,43.011,43.441,42.85,43.361,747291,0
2004-07-20,43.459,43.581,42.932,43.053,1088470,0
2004-07-21,43.255,43.255,42.238,42.345,900167,0
2004-07-22,42.158,42.279,41.051,41.051,972978,0
2004-07-23,40.939,41.142,40.611,40.611,974329,0
2004-07-26,40.571,40.654,39.937,39.987,884797,0
2004-07-27,39.987,40.328,39.816,40.125,1046408,0
2004-07-28,39.924,40.864,39.557,40.636,1205682,0
2004-07-29,40.694,41.467,40.694,41.264,1096341,0
2004-07-30,41.296,42.011,41.296,41.962,1470848,0
2004-08-02,41.938,43.167,41.88,43.09,1352656,0
2004-08-03,43.09,43.921,42.94,43.824,1763196,0
2004-08-04,43.538,44.685,43.297,44.043,826256,0
2004-08-05,44.003,44.003,42.686,43.134,1050712,0
2004-08-06,43.213,43.987,42.88,43.09,902998,0
2004-08-09,43.255,43.621,42.808,43.311,566743,0
2004-08-10,43.581,43.669,43.369,43.433,755655,0
2004-08-11,43.433,43.581,43.09,43.328,504875,0
2004-08-12,43.151,43.336,42.842,43.205,710148,0
2004-08-13,42.727,43.021,42.296,42.791,589494,0
2004-08-16,42.604,43.297,42.523,43.297,438215,0
2004-08-17,43.297,43.89,43.167,43.344,908288,0
2004-08-18,43.344,43.898,43.222,43.865,1013813,0
2004-08-19,43.783,43.783,42.854,43.021,696374,0
2004-08-20,43.289,44.191,43.289,44.182,1377127,0
2004-08-23,44.191,44.744,43.987,44.613,1320675,0
2004-08-24,44.702,45.402,44.655,45.402,1896273,0
2004-08-25,45.167,45.346,45.053,45.328,1397913,0
2004-08-26,45.328,45.498,45.246,45.328,1512907,0
2004-08-27,45.328,45.328,44.948,45.01,1070268,0
2004-08-30,45.124,45.355,44.866,45.305,681121,0
2004-08-31,45.394,45.655,45.158,45.491,1417593,0
2004-09-01,45.532,45.695,44.879,45.085,1189571,0
2004-09-02,45.124,45.368,44.843,45.271,869295,0
2004-09-03,45.271,45.783,45.238,45.655,779517,0
2004-09-07,45.62,46.02,45.532,46.02,690221,0
2004-09-08,46.06,46.149,45.783,45.979,611390,0
2004-09-09,45.946,45.946,44.321,44.476,2328339,0
2004-09-10,44.466,44.466,43.972,44.262,1212812,0
2004-09-13,44.262,44.262,43.459,44.093,1627907,0
2004-09-14,44.093,44.15,43.744,43.858,2284679,0
2004-09-15,43.865,43.987,43.572,43.703,1771191,0
2004-09-16,43.824,44.28,43.8,44.28,1362368,0
2004-09-17,44.28,44.338,44.093,44.33,2372737,0
2004-09-20,44.223,44.223,43.809,43.832,1016643,0
2004-09-21,43.832,44.052,43.621,43.872,1804398,0
2004-09-22,43.744,44.191,43.703,43.939,1784595,0
2004-09-23,43.939,43.987,43.404,43.482,1049850,0
2004-09-24,43.491,43.695,43.344,43.581,779762,0
2004-09-27,43.59,43.639,43.412,43.581,744340,0
2004-09-28,43.581,43.719,43.328,43.719,1155498,0
2004-09-29,43.639,43.744,43.142,43.297,1373440,0
2004-09-30,43.404,43.621,43.23,43.604,1599371,0
2004-10-01,43.604,44.721,43.459,44.532,1572682,0
2004-10-04,44.721,44.965,44.58,44.639,1316616,0
2004-10-05,44.517,44.896,44.351,44.851,1198790,0
2004-10-06,44.921,45.427,44.904,45.376,1404064,0
2004-10-07,45.409,45.409,44.873,44.939,921695,0
2004-10-08,45.01,45.45,44.978,45.288,1108761,0
2004-10-11,45.328,45.532,45.002,45.402,1006311,0
2004-10-12,45.124,45.655,45.124,45.647,1688911,0
2004-10-13,45.735,45.783,45.491,45.719,2081747,0
2004-10-14,45.695,46.278,45.647,46.004,3708545,0
2004-10-15,45.937,46.125,45.769,46.068,1607121,0
2004-10-18,46.226,46.809,46.174,46.622,1558538,0
2004-10-19,46.672,47.012,46.345,46.385,1210600,0
2004-10-20,46.427,46.58,45.45,46.436,1615977,0
2004-10-21,46.436,47.077,46.103,47.012,1468385,0
2004-10-22,47.012,47.33,46.597,46.809,1324857,0
2004-10-25,46.63,46.752,46.272,46.482,956498,0
2004-10-26,46.549,47.312,46.33,47.312,1266687,0
2004-10-27,47.239,47.606,47.018,47.288,1230153,0
2004-10-28,47.295,47.565,47.199,47.443,1694814,0
2004-10-29,47.443,47.687,47.288,47.417,1079982,0
2004-11-01,47.645,48.565,47.515,48.476,1493971,0
2004-11-02,48.745,48.881,48.174,48.208,1651523,0
2004-11-03,48.905,49.043,48.49,48.662,1341833,0
2004-11-04,48.662,49.118,48.539,49.012,1950634,0
2004-11-05,49.043,49.043,46.654,46.913,2860395,0
2004-11-08,47.077,47.849,46.89,47.719,1130532,0
2004-11-09,47.719,47.808,47.312,47.483,1050098,0
2004-11-10,47.687,48.362,47.361,47.906,1079119,0
2004-11-11,48.118,48.646,48.093,48.646,1367903,0
2004-11-12,48.719,50.19,48.532,50.174,2384301,0
2004-11-15,50.174,50.592,50.174,50.477,1730356,0
2004-11-16,50.477,50.734,49.743,49.882,1757537,0
2004-11-17,50.012,50.248,48.231,48.46,1593101,0
2004-11-18,48.476,49.279,47.849,48.875,1346624,0
2004-11-19,48.784,48.784,48.135,48.507,2609498,0
2004-11-22,48.377,48.784,48.223,48.393,1485239,0
2004-11-23,48.702,49.506,48.46,49.46,1419558,0
2004-11-24,49.515,50.611,49.515,50.363,1203339,0
2004-11-26,50.288,50.645,49.971,49.971,450145,0
2004-11-29,49.98,50.329,49.597,49.945,1358925,0
2004-11-30,50.045,50.477,49.629,50.477,1035584,0
2004-12-01,50.611,51.834,50.134,51.59,1431611,0
2004-12-02,51.59,51.59,50.371,50.848,1599248,0
2004-12-03,51.022,51.834,51.022,51.834,1137172,0
2004-12-06,51.792,52.491,51.409,52.037,1475766,0
2004-12-07,52.037,52.037,51.265,51.265,1133116,0
2004-12-08,51.265,51.775,50.98,51.452,1540829,0
2004-12-09,51.388,52.177,51.103,52.177,1025990,0
2004-12-10,53.118,53.118,51.906,52.45,697728,0
2004-12-13,52.45,53.02,52.45,52.834,913578,0
2004-12-14,52.404,52.81,52.237,52.442,1214655,0
2004-12-15,52.606,53.013,52.115,52.687,791693,0
2004-12-16,52.687,52.793,52.078,52.078,1398405,0
2004-12-17,52.088,52.728,51.477,52.582,1530621,0
2004-12-20,52.606,52.932,52.23,52.728,829080,0
2004-12-21,52.85,53.337,52.687,53.133,949240,0
2004-12-22,53.142,53.557,52.645,52.768,1324979,0
2004-12-23,52.932,53.176,51.713,51.93,1490280,0
2004-12-27,51.871,52.184,51.502,51.859,605360,0
2004-12-28,51.871,52.215,51.851,52.2,846791,0
2004-12-29,52.192,52.932,52.141,52.85,735607,0
2004-12-30,52.85,53.093,52.742,52.85,884428,0
2004-12-31,52.891,53.198,52.582,52.582,896481,0
2005-01-03,53.337,53.337,51.871,51.993,1654719,0
2005-01-04,52.159,52.713,51.402,51.425,1195102,0
2005-01-05,51.547,51.629,49.148,49.148,2815384,0
2005-01-06,49.109,49.873,49.004,49.589,1785335,0
2005-01-07,50.329,50.67,49.49,49.809,1106550,0
2005-01-10,49.801,50.028,49.239,49.768,993274,0
2005-01-11,49.785,49.906,49.109,49.362,1182925,0
2005-01-12,49.362,49.362,48.052,49.125,1765288,0
2005-01-13,49.142,50.971,49.142,49.696,1608721,0
2005-01-14,49.687,50.606,49.687,50.499,957482,0
2005-01-18,50.425,51.076,50.094,51.076,848638,0
2005-01-19,51.198,51.782,50.915,51.143,1097080,0
2005-01-20,51.059,51.143,50.564,50.882,1254874,0
2005-01-21,50.777,51.248,50.451,50.451,1076293,0
2005-01-24,50.696,50.94,49.719,49.719,1159188,0
2005-01-25,50.158,50.158,48.76,48.76,1580924,0
2005-01-26,48.719,48.947,48.385,48.784,1262868,0
2005-01-27,48.621,48.784,47.889,47.996,1016522,0
2005-01-28,48.337,48.442,47.8,48.401,1180716,0
2005-01-31,48.597,48.938,47.392,48.216,1299646,0
2005-02-01,48.442,48.981,48.118,48.824,1915211,0
2005-02-02,48.784,49.865,48.71,49.841,1296812,0
2005-02-03,49.841,50.265,49.515,49.971,1180342,0
2005-02-04,50.734,51.224,50.346,50.961,2088019,0
2005-02-07,51.117,51.355,50.873,50.873,1066947,0
2005-02-08,51.18,51.608,51.084,51.37,1883355,0
2005-02-09,51.37,51.834,51.173,51.834,987861,0
2005-02-10,51.834,52.517,51.662,52.353,1270371,0
2005-02-11,52.442,52.84,52.123,52.785,1030662,0
2005-02-14,52.834,53.255,52.614,52.916,1099542,0
2005-02-15,52.924,53.054,52.468,53.013,1210967,0
2005-02-16,52.523,52.713,51.75,52.133,1450800,0
2005-02-17,52.282,52.369,51.982,52.078,838551,0
2005-02-18,52.078,52.078,51.159,51.492,1075433,0
2005-02-22,51.059,51.18,50.061,50.303,1510450,0
2005-02-23,50.434,50.809,50.214,50.574,1729863,0
2005-02-24,50.654,50.705,49.945,50.32,1124626,0
2005-02-25,50.206,51.547,50.19,51.492,1319690,0
2005-02-28,51.508,51.508,50.32,50.378,1609088,0
2005-03-01,50.385,50.777,50.272,50.54,1433706,0
2005-03-02,50.514,50.705,49.848,50.477,1247622,0
2005-03-03,50.523,50.696,50.052,50.477,994626,0
2005-03-04,51.143,51.599,50.785,51.433,973227,0
2005-03-07,51.508,52.115,51.233,51.67,860320,0
2005-03-08,51.629,51.629,50.713,50.931,988846,0
2005-03-09,50.734,50.741,49.118,49.217,1690757,0
2005-03-10,49.418,50.24,49.354,50.24,1468881,0
2005-03-11,50.158,50.206,49.148,49.248,935343,0
2005-03-14,49.164,50.165,49.052,50.061,867085,0
2005-03-15,50.117,50.734,49.605,49.882,828220,0
2005-03-16,49.841,49.848,49.004,49.068,719250,0
2005-03-17,49.232,50.24,49.232,50.134,1135081,0
2005-03-18,50.248,50.592,50.125,50.532,2056161,0
2005-03-21,50.532,50.564,50.144,50.223,1210843,0
2005-03-22,50.329,51.093,48.913,48.922,1449203,0
2005-03-23,48.784,49.418,48.362,48.71,1501841,0
2005-03-24,48.905,49.734,48.905,48.928,924646,0
2005-03-28,49.012,49.225,48.597,48.646,841132,0
2005-03-29,48.688,49.49,48.249,49.118,1137913,0
2005-03-30,49.133,49.621,49.027,49.621,1172227,0
2005-03-31,49.612,49.873,49.191,49.255,1405909,0
2005-04-01,50.165,50.24,48.614,48.996,1790747,0
2005-04-04,49.027,49.027,48.208,48.629,1606138,0
2005-04-05,48.662,48.768,48.223,48.434,934484,0
2005-04-06,48.621,49.027,48.347,48.745,746551,0
2005-04-07,48.662,49.384,48.606,49.239,880121,0
2005-04-08,49.232,49.346,48.947,48.989,609542,0
2005-04-11,49.027,49.095,48.842,48.928,590968,0
2005-04-12,48.85,50.021,48.621,49.857,1171243,0
2005-04-13,49.914,50.514,49.914,50.32,1118601,0
2005-04-14,50.165,50.409,50.085,50.199,1518814,0
2005-04-15,50.288,50.486,49.873,50.012,1100397,0
2005-04-18,50.165,50.363,49.612,50.223,961910,0
2005-04-19,50.165,50.355,50.012,50.28,1257704,0
2005-04-20,50.28,50.402,49.882,50.174,995859,0
2005-04-21,50.371,50.637,50.061,50.637,1157835,0
2005-04-22,50.574,51.32,50.54,51.135,1188339,0
2005-04-25,51.425,51.826,51.11,51.662,1083669,0
2005-04-26,51.662,51.988,51.452,51.67,982699,0
2005-04-27,51.713,52.353,51.468,52.246,937561,0
2005-04-28,51.988,52.184,51.629,52.095,1095724,0
2005-04-29,52.565,53.719,52.088,53.719,1828626,0
2005-05-02,54.111,54.111,53.368,53.744,1701455,0
2005-05-03,53.744,53.866,53.337,53.726,1414518,0
2005-05-04,53.735,55.045,53.385,54.314,1208140,0
2005-05-05,54.314,55.037,54.15,54.591,1474661,0
2005-05-06,54.394,54.394,53.5,53.824,1786935,0
2005-05-09,53.824,55.337,53.711,55.314,1708097,0
2005-05-10,55.314,55.314,54.638,55.231,1258687,0
2005-05-11,55.231,55.696,54.645,55.614,1215025,0
2005-05-12,55.776,56.102,55.255,55.289,1731957,0
2005-05-13,55.003,55.037,53.866,54.175,1503564,0
2005-05-16,54.378,54.857,54.28,54.857,1017132,0
2005-05-17,54.857,55.45,54.607,55.314,1341217,0
2005-05-18,55.655,55.897,55.458,55.865,1748316,0
2005-05-19,56.071,56.437,55.897,56.429,1170506,0
2005-05-20,56.59,57.281,56.062,57.208,1555218,0
2005-05-23,57.237,57.385,56.801,56.914,1035091,0
2005-05-24,56.508,56.517,55.639,56.011,1774018,0
2005-05-25,55.81,55.931,55.222,55.394,1242208,0
2005-05-26,55.491,55.834,54.811,55.101,923293,0
2005-05-27,55.45,55.45,55.054,55.264,872126,0
2005-05-31,55.306,56.079,55.289,55.874,1340969,0
2005-06-01,56.062,56.85,55.883,56.843,1012338,0
2005-06-02,56.745,56.898,56.465,56.793,774474,0
2005-06-03,56.914,57.833,56.63,57.036,1102859,0
2005-06-06,57.237,57.882,57.167,57.533,787388,0
2005-06-07,57.735,58.743,57.63,58.127,1284639,0
2005-06-08,58.216,58.957,58.216,58.516,990816,0
2005-06-09,58.516,58.55,57.914,58.297,919970,0
2005-06-10,58.703,58.743,57.752,58.094,625283,0
2005-06-13,57.988,58.393,57.727,58.33,756519,0
2005-06-14,58.33,59.217,58.175,59.2,826377,0
2005-06-15,59.2,59.2,58.639,59.11,865118,0
2005-06-16,59.11,59.307,58.376,59.191,1110240,0
2005-06-17,59.679,60.215,59.355,60.03,1681409,0
2005-06-20,59.964,60.166,59.664,59.664,703997,0
2005-06-21,59.672,59.672,58.866,58.899,1138157,0
2005-06-22,59.191,59.443,58.72,58.891,763896,0
2005-06-23,58.859,59.045,58.461,58.558,770416,0
2005-06-24,58.42,58.939,57.979,58.34,1009264,0
2005-06-27,58.34,58.695,58.256,58.271,769061,0
2005-06-28,58.271,58.874,57.997,58.866,951333,0
2005-06-29,58.866,59.582,58.71,58.859,791323,0
2005-06-30,58.866,59.012,58.036,58.939,1432474,0
2005-07-01,58.989,59.768,58.663,59.768,1083550,0
2005-07-05,59.768,60.329,59.191,60.102,1088712,0
2005-07-06,60.111,60.506,59.776,59.785,956989,0
2005-07-07,58.989,60.054,58.989,60.047,824654,0
2005-07-08,60.047,61.704,59.76,61.41,1365077,0
2005-07-11,61.468,62.891,61.468,62.567,1470970,0
2005-07-12,62.567,63.005,62.207,62.485,878769,0
2005-07-13,62.648,62.761,62.077,62.403,637831,0
2005-07-14,62.362,62.5,61.144,61.509,1629751,0
2005-07-15,61.509,62.37,61.174,62.183,1153163,0
2005-07-18,62.19,63.093,61.905,62.418,1191903,0
2005-07-19,62.418,63.32,62.304,62.648,769061,0
2005-07-20,62.567,63.193,62.249,63.013,868436,0
2005-07-21,62.932,63.07,61.46,61.767,1334819,0
2005-07-22,61.767,62.462,61.609,62.453,701911,0
2005-07-25,62.492,63.053,62.304,62.784,643367,0
2005-07-26,62.858,63.623,62.629,63.16,954777,0
2005-07-27,63.623,64.043,62.932,63.981,1256228,0
2005-07-28,64.062,64.874,64.03,64.688,1229171,0
2005-07-29,64.688,65.282,64.274,64.836,1419315,0
2005-08-01,64.844,65.151,64.233,64.397,1122048,0
2005-08-02,64.305,65.477,64.16,65.273,1143690,0
2005-08-03,64.844,65.834,64.478,65.477,1147135,0
2005-08-04,65.087,65.396,64.312,64.32,1498274,0
2005-08-05,64.32,64.32,61.679,61.759,2172017,0
2005-08-08,60.981,61.451,58.663,59.029,3092359,0
2005-08-09,59.029,60.736,59.012,60.377,2503476,0
2005-08-10,60.575,61.696,60.575,60.841,2055914,0
2005-08-11,60.841,61.867,60.614,61.662,904472,0
2005-08-12,61.532,62.516,61.532,62.093,1451903,0
2005-08-15,61.387,62.396,61.168,61.905,807069,0
2005-08-16,61.722,62.403,61.722,62.029,902875,0
2005-08-17,61.956,62.038,61.021,61.468,1165833,0
2005-08-18,61.468,61.653,61.046,61.174,1042347,0
2005-08-19,61.548,61.548,60.868,61.028,1147257,0
2005-08-22,61.013,61.582,60.882,61.33,782344,0
2005-08-23,61.338,61.792,61.06,61.477,715688,0
2005-08-24,61.509,62.396,61.443,61.532,775828,0
2005-08-25,61.63,61.981,61.094,61.591,686904,0
2005-08-26,61.671,61.973,60.665,60.672,942357,0
2005-08-29,60.614,60.622,59.768,60.435,902630,0
2005-08-30,60.444,60.622,59.76,60.622,1148368,0
2005-08-31,60.622,61.915,60.366,61.851,1477613,0
2005-09-01,61.915,63.127,61.573,62.199,1465313,0
2005-09-02,62.606,63.07,61.875,62.37,954654,0
2005-09-06,62.427,63.956,62.256,63.518,1153776,0
2005-09-07,63.509,63.67,62.819,63.338,1114912,0
2005-09-08,63.134,63.607,62.971,63.426,947769,0
2005-09-09,63.518,64.094,63.338,63.598,1049850,0
2005-09-12,63.598,63.598,62.492,62.583,1744747,0
2005-09-13,62.583,62.907,61.89,61.994,1142215,0
2005-09-14,62.119,62.418,61.443,61.671,1052064,0
2005-09-15,61.671,61.964,61.468,61.792,1089331,0
2005-09-16,61.63,61.687,60.981,61.069,5021103,0
2005-09-19,60.981,61.046,60.225,60.372,1762948,0
2005-09-20,60.41,60.736,59.598,59.881,1479331,0
2005-09-21,59.844,59.948,58.076,58.175,2662752,0
2005-09-22,58.175,58.621,57.339,58.461,2940833,0
2005-09-23,58.542,59.249,58.167,58.793,1928741,0
2005-09-26,58.621,58.989,58.402,58.639,1287341,0
2005-09-27,58.646,58.989,58.28,58.842,1340107,0
2005-09-28,59.167,59.364,58.216,58.743,1357693,0
2005-09-29,58.663,60.102,58.444,59.978,1550423,0
2005-09-30,59.964,60.899,59.866,60.265,1065224,0
2005-10-03,60.182,60.679,59.338,60.435,1271971,0
2005-10-04,60.444,60.614,58.76,58.842,1446497,0
2005-10-05,58.785,58.785,57.254,57.428,2192312,0
2005-10-06,57.428,57.704,56.508,57.246,1687560,0
2005-10-07,57.246,57.525,56.15,56.377,1871061,0
2005-10-10,56.386,56.386,55.411,55.647,1086991,0
2005-10-11,55.705,56.176,54.889,55.55,1389183,0
2005-10-12,55.125,55.45,54.111,54.476,2063049,0
2005-10-13,54.476,54.802,53.459,54.134,1754095,0
2005-10-14,54.638,55.281,54.46,55.222,1526808,0
2005-10-17,55.222,55.565,54.916,55.281,1270371,0
2005-10-18,55.208,55.289,54.42,54.687,1097817,0
2005-10-19,54.476,55.289,53.744,55.255,1788777,0
2005-10-20,55.125,55.605,54.532,54.63,1547839,0
2005-10-21,54.63,55.622,54.476,55.208,1370858,0
2005-10-24,55.289,56.36,55.289,56.116,934239,0
2005-10-25,55.987,56.89,55.655,56.324,1491633,0
2005-10-26,56.02,56.377,55.42,55.491,1406770,0
2005-10-27,55.491,55.751,54.898,55.07,788000,0
2005-10-28,55.858,57.842,55.76,57.605,2563375,0
2005-10-31,57.81,58.695,57.727,58.234,1749419,0
2005-11-01,58.054,58.062,56.621,56.988,2620324,0
2005-11-02,57.07,57.412,56.474,57.394,1385121,0
2005-11-03,57.647,58.313,57.315,57.453,1219331,0
2005-11-04,57.605,57.647,56.59,57.237,1272832,0
2005-11-07,57.237,57.81,57.052,57.46,1106792,0
2005-11-08,57.086,57.696,56.718,57.589,1150458,0
2005-11-09,57.508,59.263,57.403,58.411,1456951,0
2005-11-10,58.947,60.597,58.671,60.377,2634711,0
2005-11-11,60.41,61.591,60.28,61.548,1754588,0
2005-11-14,61.181,61.418,60.606,60.736,1360035,0
2005-11-15,60.614,61.224,60.55,60.761,1017873,0
2005-11-16,60.761,61.387,60.575,61.304,1180097,0
2005-11-17,61.372,62.282,61.274,61.994,1367903,0
2005-11-18,62.403,62.851,61.882,62.77,1831703,0
2005-11-21,62.77,63.013,62.321,62.777,1404313,0
2005-11-22,62.784,63.396,62.37,63.347,1246511,0
2005-11-23,63.177,63.548,62.956,63.46,1249956,0
2005-11-25,63.662,63.662,63.224,63.452,376966,0
2005-11-28,63.582,63.607,62.443,62.523,1973880,0
2005-11-29,63.215,63.29,62.77,62.915,1169765,0
2005-11-30,63.167,63.443,62.784,62.858,1295214,0
2005-12-01,63.062,63.965,63.062,63.956,1135332,0
2005-12-02,63.752,63.956,63.298,63.687,714085,0
2005-12-05,63.501,63.541,62.883,63.134,1260901,0
2005-12-06,63.623,63.752,63.134,63.134,866349,0
2005-12-07,63.134,63.404,62.388,62.567,1060552,0
2005-12-08,62.728,63.418,62.549,62.744,1893815,0
2005-12-09,62.891,63.485,62.801,63.38,1259920,0
2005-12-12,63.541,63.784,62.858,63.257,904845,0
2005-12-13,63.298,63.947,63.102,63.938,1260288,0
2005-12-14,63.9,64.608,63.582,64.433,998807,0
2005-12-15,64.433,65.038,64.25,64.547,1639589,0
2005-12-16,64.746,64.801,64.094,64.153,1653736,0
2005-12-19,64.03,64.11,62.801,62.907,900660,0
2005-12-20,62.826,63.167,62.217,62.549,978886,0
2005-12-21,62.753,63.426,62.728,63.418,634877,0
2005-12-22,63.298,63.867,62.5,63.737,892179,0
2005-12-23,63.784,64.233,63.557,63.703,647671,0
2005-12-27,63.703,64.418,63.557,63.906,670913,0
2005-12-28,63.906,63.938,62.949,63.372,912347,0
2005-12-29,63.501,63.784,62.477,62.591,701787,0
2005-12-30,62.443,62.963,62.273,62.304,648900,0
2006-01-03,62.443,63.834,61.964,63.77,1873394,0
2006-01-04,63.906,64.274,63.721,63.929,1457686,0
2006-01-05,64.03,65.143,63.981,64.64,1367167,0
2006-01-06,64.882,65.59,64.647,65.509,1138279,0
2006-01-09,65.534,66.044,65.379,66.036,1083920,0
2006-01-10,65.86,66.769,65.649,66.738,1618927,0
2006-01-11,66.738,67.412,66.468,66.868,3836944,0
2006-01-12,67.037,67.037,66.323,66.598,1858883,0
2006-01-13,66.51,66.518,65.412,65.509,1304322,0
2006-01-17,65.265,65.704,65.045,65.534,891683,0
2006-01-18,65.534,65.9,65.215,65.72,906197,0
2006-01-19,65.72,66.817,65.606,66.64,1640700,0
2006-01-20,66.607,66.713,65.517,65.657,1351054,0
2006-01-23,65.711,66.565,65.663,66.395,907670,0
2006-01-24,66.395,67.077,66.37,66.607,2185060,0
2006-01-25,66.581,67.077,65.776,66.044,1116018,0
2006-01-26,66.044,66.388,65.606,66.323,1909926,0
2006-01-27,67.647,68.932,66.825,68.324,2504586,0
2006-01-30,68.324,68.42,67.444,67.486,1265947,0
2006-01-31,67.077,67.697,66.884,67.356,1269388,0
2006-02-01,66.999,67.924,66.938,67.9,1097693,0
2006-02-02,67.363,67.81,67.053,67.444,1048252,0
2006-02-03,66.672,66.876,65.851,66.273,1236550,0
2006-02-06,66.112,66.589,65.948,66.543,1065224,0
2006-02-07,66.345,66.672,65.86,66.019,1587812,0
2006-02-08,66.223,66.223,65.215,65.614,1143690,0
2006-02-09,65.534,66.105,65.143,65.558,1141722,0
2006-02-10,65.566,66.265,64.767,64.975,910009,0
2006-02-13,65.737,65.737,65.209,65.45,1142710,0
2006-02-14,65.534,66.133,64.754,66.133,1879178,0
2006-02-15,65.5,66.006,65.256,65.469,1325350,0
2006-02-16,65.371,66.982,65.371,66.982,1263117,0
2006-02-17,66.982,67.81,66.624,67.81,1209000,0
2006-02-21,67.77,68.656,67.55,67.876,1154886,0
2006-02-22,67.876,69.088,66.833,68.9,1960718,0
2006-02-23,68.9,69.045,68.218,68.671,1012094,0
2006-02-24,68.671,68.752,67.745,68.037,865241,0
2006-02-27,68.045,68.435,67.509,67.867,800673,0
2006-02-28,67.664,68.028,67.143,67.46,1306530,0
2006-03-01,67.568,68.054,67.347,67.941,1087114,0
2006-03-02,67.736,67.81,67.159,67.55,1364338,0
2006-03-03,67.077,67.363,66.624,66.654,1159310,0
2006-03-06,66.86,68.485,66.55,68.177,1356833,0
2006-03-07,68.177,68.254,66.81,66.868,879631,0
2006-03-08,66.876,67.086,65.891,66.817,1286854,0
2006-03-09,66.916,67.664,66.713,67.121,1016151,0
2006-03-10,67.121,67.932,66.632,67.719,1109011,0
2006-03-13,67.647,67.892,66.395,66.973,1141232,0
2006-03-14,66.965,67.736,66.86,67.727,1257704,0
2006-03-15,68.541,70.167,68.42,69.583,1629507,0
2006-03-16,69.681,70.98,69.331,70.647,1474906,0
2006-03-17,70.98,71.942,70.689,71.925,2183702,0
2006-03-20,71.889,71.916,69.737,70.044,1299646,0
2006-03-21,70.044,70.248,68.646,68.745,1493232,0
2006-03-22,68.338,69.364,68.338,69.185,916528,0
2006-03-23,69.193,69.598,68.843,69.356,885411,0
2006-03-24,69.298,69.306,68.819,69.054,844948,0
2006-03-27,69.029,69.029,67.647,67.818,1403940,0
2006-03-28,67.826,69.071,67.826,68.94,1775863,0
2006-03-29,69.394,70.03,69.356,69.974,1649304,0
2006-03-30,70.211,70.248,67.99,68.444,1979171,0
2006-03-31,68.663,68.663,67.288,68.412,1971542,0
2006-04-03,68.404,69.013,67.403,67.592,1516846,0
2006-04-04,67.727,67.85,66.388,67.037,1317236,0
2006-04-05,67.037,67.963,66.769,67.655,1535169,0
2006-04-06,67.363,67.697,66.833,67.265,926367,0
2006-04-07,67.265,67.568,65.801,65.982,1067189,0
2006-04-10,65.737,66.176,65.045,65.336,1109868,0
2006-04-11,65.534,65.842,65.038,65.102,946043,0
2006-04-12,65.102,65.711,64.949,65.176,925010,0
2006-04-13,65.184,65.184,63.867,64.25,1144922,0
2006-04-17,64.25,64.555,63.906,64.078,1051079,0
2006-04-18,64.233,66.565,64.166,65.973,1628032,0
2006-04-19,65.982,67.135,65.754,67.086,1332851,0
2006-04-20,67.037,67.826,66.624,67.606,1069530,0
2006-04-21,67.9,68.273,67.5,67.673,1027099,0
2006-04-24,67.568,67.884,67.121,67.363,964125,0
2006-04-25,67.372,67.85,66.535,66.81,1049850,0
2006-04-26,66.81,67.012,65.754,65.948,1539847,0
2006-04-27,65.809,66.769,65.273,66.273,1616100,0
2006-04-28,66.703,66.923,65.86,66.571,1264222,0
2006-05-01,66.956,67.516,65.868,65.876,1424355,0
2006-05-02,65.851,65.9,63.996,64.721,2284923,0
2006-05-03,64.233,64.874,64.071,64.874,1425586,0
2006-05-04,65.247,66.395,65.095,65.876,1101385,0
2006-05-05,66.51,67.833,66.51,67.385,942848,0
2006-05-08,67.46,67.859,67.209,67.412,586175,0
2006-05-09,67.403,67.81,66.654,67.592,648900,0
2006-05-10,67.394,68.291,67.152,67.787,1275169,0
2006-05-11,67.787,68.177,65.891,66.07,1313295,0
2006-05-12,65.747,65.747,64.397,65.371,1530498,0
2006-05-15,64.932,66.535,64.533,66.354,1468881,0
2006-05-16,66.307,66.729,65.631,65.631,1036199,0
2006-05-17,64.721,65.192,63.737,63.81,1912508,0
2006-05-18,63.167,64.86,63.167,63.404,1015659,0
2006-05-19,63.746,64.191,62.696,63.077,1846953,0
2006-05-22,62.874,63.215,62.012,62.77,1188213,0
2006-05-23,63.152,63.81,62.549,62.567,1118230,0
2006-05-24,62.567,63.687,61.905,62.583,1381801,0
2006-05-25,62.842,64.443,62.77,64.101,1305917,0
2006-05-26,64.071,65.119,63.915,64.808,717036,0
2006-05-30,64.801,65.282,64.355,64.64,1325597,0
2006-05-31,64.988,65.355,63.639,64.746,1921485,0
2006-06-01,65.003,66.412,64.844,66.412,1515248,0
2006-06-02,66.794,67.486,66.097,66.695,1609458,0
2006-06-05,66.126,68.264,66.08,66.445,1312436,0
2006-06-06,66.761,66.851,65.379,65.771,1430504,0
2006-06-07,65.776,66.851,65.396,66.362,1238764,0
2006-06-08,66.37,66.571,64.923,66.202,1610564,0
2006-06-09,66.176,67.347,66.036,67.19,1011599,0
2006-06-12,67.159,67.19,66.24,66.403,935835,0
2006-06-13,66.412,66.558,64.704,64.704,1554481,0
2006-06-14,64.713,64.874,63.632,64.11,1312804,0
2006-06-15,64.191,65.184,64.005,65.184,944690,0
2006-06-16,64.836,65.663,64.433,65.574,1619909,0
2006-06-19,65.776,66.061,65.176,65.176,1125125,0
2006-06-20,65.371,65.606,64.533,64.869,1387951,0
2006-06-21,64.312,65.663,64.312,65.574,867211,0
2006-06-22,65.566,65.59,64.836,64.965,835479,0
2006-06-23,64.965,64.965,64.289,64.329,695392,0
2006-06-26,64.533,64.941,64.289,64.754,825512,0
2006-06-27,64.64,65.355,64.623,65.151,1097448,0
2006-06-28,65.247,65.793,65.053,65.558,741387,0
2006-06-29,66.185,67.28,65.711,67.265,1453999,0
2006-06-30,67.363,68.291,67.218,67.436,2644056,0
2006-07-03,67.884,68.485,67.688,68.329,881472,0
2006-07-05,68.329,69.159,67.655,68.731,1527301,0
2006-07-06,68.525,68.722,67.892,68.069,1198054,0
2006-07-07,67.516,68.494,67.347,67.867,1000040,0
2006-07-10,67.867,69.029,67.867,68.949,870408,0
2006-07-11,68.866,68.866,68.054,68.541,839660,0
2006-07-12,69.005,69.272,68.688,69.15,1239628,0
2006-07-13,69.15,69.159,67.753,67.915,1015533,0
2006-07-14,67.915,68.086,66.713,66.923,920955,0
2006-07-17,66.713,67.152,66.354,66.624,764269,0
2006-07-18,66.794,67.272,66.323,67.19,927719,0
2006-07-19,67.363,68.988,67.028,68.988,1316002,0
2006-07-20,69.167,69.272,68.329,68.363,1027099,0
2006-07-21,68.852,68.852,67.363,67.486,1097198,0
2006-07-24,67.892,68.549,67.486,68.541,644594,0
2006-07-25,68.541,68.881,67.876,68.679,1382909,0
2006-07-26,68.477,69.176,68.329,69.119,930794,0
2006-07-27,69.826,69.85,68.679,68.819,770537,0
2006-07-28,69.233,70.004,69.111,69.779,1021689,0
2006-07-31,69.576,69.966,69.062,69.542,1367781,0
2006-08-01,69.542,69.576,68.104,68.617,1586826,0
2006-08-02,68.298,68.306,66.876,67.241,2270041,0
2006-08-03,67.241,67.453,66.664,67.436,1339984,0
2006-08-04,67.99,68.5,67.826,68.201,1150208,0
2006-08-07,68.209,68.444,67.583,68.086,904107,0
2006-08-08,68.086,68.5,66.817,67.104,1518569,0
2006-08-09,67.403,67.444,66.315,66.535,1280702,0
2006-08-10,66.571,67.453,66.014,67.315,844332,0
2006-08-11,67.121,67.42,66.395,66.617,744955,0
2006-08-14,67.209,67.915,66.617,67.469,943707,0
2006-08-15,67.77,68.006,67.379,67.753,874342,0
2006-08-16,68.282,68.346,67.664,67.999,771644,0
2006-08-17,67.999,68.133,67.673,67.81,610893,0
2006-08-18,67.876,68.412,67.712,68.329,960556,0
2006-08-21,68.298,68.917,68.158,68.745,661196,0
2006-08-22,68.752,69.646,68.298,69.646,950353,0
2006-08-23,69.841,69.841,68.752,68.917,905828,0
2006-08-24,69.102,69.925,68.89,69.899,1324120,0
2006-08-25,69.899,70.063,69.639,69.85,662304,0
2006-08-28,69.85,70.104,69.264,69.445,1289560,0
2006-08-29,69.583,69.713,68.518,68.828,1226587,0
2006-08-30,69.029,69.516,68.76,69.516,667348,0
2006-08-31,69.516,69.607,68.94,68.94,928337,0
2006-09-01,69.438,69.664,68.94,69.036,630943,0
2006-09-05,69.193,70.158,69.071,69.868,820226,0
2006-09-06,69.826,70.469,69.689,70.063,1052431,0
2006-09-07,70.063,70.063,69.315,69.616,843350,0
2006-09-08,69.76,70.533,68.881,70.428,908532,0
2006-09-11,70.385,72.98,70.307,72.662,3232317,0
2006-09-12,72.477,73.3,72.087,73.241,1549192,0
2006-09-13,73.218,74.395,72.867,74.193,1549683,0
2006-09-14,73.748,74.395,73.616,74.233,3614824,0
2006-09-15,74.312,75.087,74.03,74.55,6517038,0
2006-09-18,74.541,74.646,73.958,74.03,1530251,0
2006-09-19,74.151,74.851,73.827,74.478,1907097,0
2006-09-20,74.486,74.842,74.071,74.395,1270864,0
2006-09-21,74.395,74.583,73.177,73.558,1511558,0
2006-09-22,73.582,74.224,73.168,74.071,1092651,0
2006-09-25,74.273,74.502,73.436,73.853,1131273,0
2006-09-26,73.665,74.03,73.396,73.566,965356,0
2006-09-27,73.566,73.988,73.308,73.853,1096217,0
2006-09-28,74.03,74.038,73.063,73.353,1329286,0
2006-09-29,73.543,73.899,73.282,73.678,1073710,0
2006-10-02,73.678,73.907,72.973,73.111,1009508,0
2006-10-03,73.233,74.909,73.233,74.835,1587688,0
2006-10-04,75.045,76.373,75.045,76.266,1508976,0
2006-10-05,76.266,77.121,76.202,76.99,1433582,0
2006-10-06,76.551,76.756,76.103,76.298,1011356,0
2006-10-09,76.307,76.673,75.332,76.616,1179111,0
2006-10-10,76.625,77.528,75.771,76.703,1369008,0
2006-10-11,76.703,77.306,75.982,76.575,733884,0
2006-10-12,77,77,76.218,76.893,732905,0
2006-10-13,76.9,77.746,76.835,77.518,970276,0
2006-10-16,77.518,78.282,77.34,78.112,1146275,0
2006-10-17,77.649,78.12,77.446,77.818,1192272,0
2006-10-18,78.135,78.501,77.729,78.095,1481794,0
2006-10-19,78.299,78.567,77.763,77.932,657631,0
2006-10-20,78.135,78.242,77.641,77.948,1064853,0
2006-10-23,77.948,78.169,77.34,78.162,781115,0
2006-10-24,78.162,78.257,77.372,77.81,610403,0
2006-10-25,77.81,78.729,77.81,78.355,1037920,0
2006-10-26,78.461,78.999,78.266,78.949,753933,0
2006-10-27,78.868,79.177,78.007,78.711,1147751,0
2006-10-30,78.789,79.13,78.152,79.047,1089572,0
2006-10-31,79.396,79.577,78.152,78.949,1221666,0
2006-11-01,79.274,79.347,78.711,78.884,952075,0
2006-11-02,78.884,78.884,76.657,77.528,1657795,0
2006-11-03,77.446,77.779,75.738,76.518,1874257,0
2006-11-06,76.673,77.291,76.625,77.121,1320063,0
2006-11-07,76.756,77.007,76.004,76.004,1112330,0
2006-11-08,76.012,76.616,75.08,76.232,1015904,0
2006-11-09,76.364,77.226,75.802,76.673,958837,0
2006-11-10,77.036,77.176,76.315,77.062,814937,0
2006-11-13,77.071,77.551,76.956,77.347,673132,0
2006-11-14,76.956,78.234,76.932,78.064,964004,0
2006-11-15,78.234,78.234,77.542,77.551,1086502,0
2006-11-16,77.649,78.064,77.567,77.801,1281565,0
2006-11-17,77.649,78.095,77.2,77.606,1316372,0
2006-11-20,78.071,84.184,77.851,79.911,2576292,0
2006-11-21,79.911,81.963,79.787,81.835,2586249,0
2006-11-22,81.89,82.542,81.461,82.078,852819,0
2006-11-24,82.006,82.868,81.982,82.868,392464,0
2006-11-27,82.607,82.607,79.818,79.834,1580185,0
2006-11-28,79.834,80.804,78.591,80.493,2850435,0
2006-11-29,80.697,81.835,80.446,81.698,826006,0
2006-11-30,81.778,83.292,81.664,82.917,1236550,0
2006-12-01,83.242,83.745,81.884,82.722,1161894,0
2006-12-04,83.056,84.495,82.982,84.227,1923207,0
2006-12-05,84.347,84.625,83.371,83.437,2041647,0
2006-12-06,83.437,83.437,81.851,82.462,1533944,0
2006-12-07,82.802,83.065,82.193,82.324,926860,0
2006-12-08,82.527,82.778,81.918,82.478,563914,0
2006-12-11,82.478,83.592,82.105,83.17,871882,0
2006-12-12,83.179,83.894,82.389,82.56,1079982,0
2006-12-13,83.037,83.187,81.54,82.113,1713508,0
2006-12-14,81.925,82.837,81.778,81.935,1075433,0
2006-12-15,82.137,82.754,81.567,81.617,1899840,0
2006-12-18,81.754,82.299,81.12,81.282,1048004,0
2006-12-19,81.291,81.518,79.591,80.242,1455474,0
2006-12-20,80.697,82.193,80.69,81.794,1397792,0
2006-12-21,81.794,82.046,80.469,80.477,1340845,0
2006-12-22,80.332,80.657,79.543,79.762,871640,0
2006-12-26,79.762,81.339,79.762,80.536,777543,0
2006-12-27,81.146,82.006,80.536,82.006,1030297,0
2006-12-28,81.715,82.332,81.346,82.121,875449,0
2006-12-29,82.113,82.964,81.925,82.356,852203,0
2007-01-03,82.56,83.788,81.909,82.688,1769222,0
2007-01-04,82.478,83.014,82.062,82.665,1005448,0
2007-01-05,82.284,82.389,80.517,80.754,1038288,0
2007-01-08,80.591,81.282,80.088,81.094,881723,0
2007-01-09,81.63,82.99,81.406,82.778,1125732,0
2007-01-10,82.632,84.28,82.315,84.244,1259428,0
2007-01-11,84.558,86.557,84.244,85.909,1459040,0
2007-01-12,85.862,86.794,85.3,85.655,1728636,0
2007-01-16,86.185,88.195,86.185,88.195,1781767,0
2007-01-17,87.933,88.865,86.966,88.468,1593960,0
2007-01-18,88.527,89.093,87.974,88.449,1135332,0
2007-01-19,88.626,89.05,87.606,89.05,1188093,0
2007-01-22,89.112,89.112,87.861,88.054,1051570,0
2007-01-23,88.378,89.346,87.949,88.609,1102365,0
2007-01-24,88.609,90.489,88.51,90.489,1133238,0
2007-01-25,91.217,92.278,90.18,90.725,5541349,0
2007-01-26,91.071,91.473,90.207,91.207,1748316,0
2007-01-29,91.207,91.864,90.715,91.116,1009877,0
2007-01-30,91.317,92.278,90.597,92.278,1154023,0
2007-01-31,92.278,93.58,91.482,93.001,1355850,0
2007-02-01,92.889,92.928,92.121,92.918,1714123,0
2007-02-02,92.619,93.477,92.176,93.477,1097817,0
2007-02-05,93.43,94.633,93.168,94.538,1183299,0
2007-02-06,95.084,96.673,94.726,96.673,2354413,0
2007-02-07,96.673,100.77,95.867,100.64,3763889,0
2007-02-08,99.59,100.36,98.072,98.512,3140448,0
2007-02-09,98.581,98.897,94.002,96.108,5429924,0
2007-02-12,95.237,95.41,93.168,93.439,3216496,0
2007-02-13,92.287,95.982,91.956,95.935,3175732,0
2007-02-14,94.8,96.519,94.027,95.733,2340134,0
2007-02-15,95.743,96.847,95.38,96.261,1775126,0
2007-02-16,96.231,96.251,94.726,96.127,1899840,0
2007-02-20,96.031,97.274,89.927,97.004,1771929,0
2007-02-21,96.857,97.475,95.972,97.417,1678828,0
2007-02-22,97.817,97.984,96.683,96.954,1367042,0
2007-02-23,96.847,96.934,95.295,95.484,1664434,0
2007-02-26,95.714,96.261,92.687,94.002,2295114,0
2007-02-27,94.002,94.002,90.18,90.634,2396968,0
2007-02-28,91.427,92.416,90.597,91.661,2411605,0
2007-03-01,90.289,92.379,87.942,90.961,2357467,0
2007-03-02,89.857,90.606,88.421,88.421,2302756,0
2007-03-05,87.202,88.203,84.681,84.681,2729047,0
2007-03-06,86.193,89.05,86.193,88.678,2722403,0
2007-03-07,88.518,89.248,87.159,87.264,2300296,0
2007-03-08,88.236,89.767,88.236,89.165,1857651,0
2007-03-09,90.324,90.707,89.289,90.188,1462610,0
2007-03-12,90.498,92.779,90.409,92.278,2343959,0
2007-03-13,91.937,91.937,89.147,89.308,2241383,0
2007-03-14,89.8,90.126,86.966,89.147,2707523,0
2007-03-15,89.147,90.516,88.978,90.225,1212319,0
2007-03-16,90.372,91.109,88.893,89.022,1990240,0
2007-03-19,89.927,90.707,89.397,90.543,1047266,0
2007-03-20,90.543,91.407,89.847,90.779,1344413,0
2007-03-21,90.735,92.677,89.784,92.536,1425096,0
2007-03-22,92.619,93.251,91.909,92.565,1110731,0
2007-03-23,92.565,94.264,92.176,93.141,1645232,0
2007-03-26,93.01,93.122,90.687,90.951,1430264,0
2007-03-27,90.796,90.796,89.03,89.397,1338879,0
2007-03-28,88.865,89.471,87.503,88.51,1752619,0
2007-03-29,89.327,89.973,88.315,88.785,1566779,0
2007-03-30,89.165,90.615,88.324,90.452,2123683,0
2007-04-02,90.452,91.927,90.116,91.547,1548947,0
2007-04-03,92.611,93.439,92.058,93.261,1727772,0
2007-04-04,93.41,93.468,91.272,92,1679314,0
2007-04-05,92,92.74,91.956,92.398,962037,0
2007-04-09,92.426,92.991,92.111,92.714,795013,0
2007-04-10,93.094,94.131,92.416,93.103,1104213,0
2007-04-11,91.854,93.374,90.262,91.017,1814768,0
2007-04-12,90.289,90.786,89.837,90.416,1150397,0
2007-04-13,90.416,92.121,89.703,91.956,1109746,0
2007-04-16,91.993,92.287,91.116,91.327,1443786,0
2007-04-17,91.628,93.141,91.19,93.132,1465189,0
2007-04-18,93.132,93.159,92.473,92.575,1462728,0
2007-04-19,92.585,92.585,91.482,92.111,1602992,0
2007-04-20,93.43,93.805,92.611,93.03,1563413,0
2007-04-23,93.03,95.227,93.03,94.999,1436657,0
2007-04-24,95.218,95.752,93.749,94.104,1151964,0
2007-04-25,94.699,95.521,93.049,94.065,1677524,0
2007-04-26,94.027,94.952,93.354,94.179,1002665,0
2007-04-27,94.179,95.531,93.935,95.209,1231627,0
2007-04-30,95.704,96.136,93.702,93.739,1793421,0
2007-05-01,93.749,93.973,91.08,92.196,2296693,0
2007-05-02,92.667,93.899,92.169,93.702,1439779,0
2007-05-03,94.32,94.32,93.505,93.626,1007164,0
2007-05-04,94.33,94.434,91.892,92.169,1267544,0
2007-05-07,93.468,93.468,92.297,92.628,873483,0
2007-05-08,92.268,92.268,90.942,90.988,1607615,0
2007-05-09,90.606,93.141,90.606,92.556,1995649,0
2007-05-10,91.883,92.481,90.452,90.452,2074608,0
2007-05-11,91.473,91.985,90.907,91.466,1479356,0
2007-05-14,91.457,92.077,90.399,90.472,1225606,0
2007-05-15,90.108,90.678,88.03,88.236,2114950,0
2007-05-16,88.218,88.484,86.038,86.73,2016803,0
2007-05-17,86.266,86.451,84.356,84.756,2239786,0
2007-05-18,84.82,84.966,82.9,83.998,2859659,0
2007-05-21,83.989,85.714,83.957,84.706,2415336,0
2007-05-22,85.112,86.925,84.811,86.211,2112245,0
2007-05-23,86.211,87.055,84.356,84.396,1634952,0
2007-05-24,84.236,84.763,81.42,82.25,2470715,0
2007-05-25,82.909,84.347,82.454,82.837,1693340,0
2007-05-29,83.626,86.801,83.626,85.698,2294396,0
2007-05-30,86.879,88.421,85.876,88.421,2910444,0
2007-05-31,88.386,88.865,86.826,87.794,1976426,0
2007-06-01,87.794,88.279,87.021,87.827,1078628,0
2007-06-04,87.625,88.856,87.404,88.37,995363,0
2007-06-05,88.361,88.501,86.128,86.136,1802431,0
2007-06-06,86.143,86.143,84.811,85.169,1391518,0
2007-06-07,84.763,85.169,81.314,81.769,2874416,0
2007-06-08,81.603,82.802,80.901,82.754,2139221,0
2007-06-11,81.146,81.549,80.135,80.825,2061818,0
2007-06-12,80.069,80.413,78.347,78.711,3032561,0
2007-06-13,79.07,81.234,78.826,81.192,3017579,0
2007-06-14,80.209,81.715,79.412,79.818,2537796,0
2007-06-15,80.583,81.42,80.217,80.607,2334122,0
2007-06-18,80.365,80.6,78.648,78.648,1898802,0
2007-06-19,78.657,79.471,77.81,79.471,1978308,0
2007-06-20,79.435,79.559,77.559,77.878,2707027,0
2007-06-21,77.404,78.143,75.835,77.932,2728673,0
2007-06-22,77.364,78.257,76.412,77.2,2096365,0
2007-06-25,77.2,77.567,74.722,75.453,2290210,0
2007-06-26,75.013,76.103,74.624,75.378,2799237,0
2007-06-27,74.419,78.372,74.087,78.225,2676388,0
2007-06-28,78.169,78.999,76.763,76.763,2315820,0
2007-06-29,76.965,78.014,74.86,75.648,3557918,0
2007-07-02,76.128,78.771,76.128,78.477,2566357,0
2007-07-03,79.315,79.404,77.168,77.42,1647337,0
2007-07-05,77.42,80.877,76.389,78.616,1925790,0
2007-07-06,78.616,78.853,77.38,78.007,1226712,0
2007-07-09,78.323,78.323,76.907,77.754,1125610,0
2007-07-10,77.022,77.395,74.41,74.646,2663507,0
2007-07-11,74.427,74.478,72.819,74.185,2570508,0
2007-07-12,74.654,75.6,74.013,75.535,1658441,0
2007-07-13,75.607,76.907,74.842,76.648,1341338,0
2007-07-16,77.306,78.754,76.712,76.738,1945259,0
2007-07-17,77.226,77.241,75.453,76.109,1947522,0
2007-07-18,76.109,76.631,74.045,75.852,2363642,0
2007-07-19,75.958,77.291,75.615,76.445,1253215,0
2007-07-20,76.419,76.419,74.176,74.525,2659781,0
2007-07-23,75.192,75.413,73.739,73.818,1726574,0
2007-07-24,73.039,74.242,72.378,72.698,2907990,0
2007-07-25,73.678,74.387,71.34,72.485,2631352,0
2007-07-26,72.485,72.485,69.364,71.25,5308930,0
2007-07-27,69.875,73.03,69.029,69.029,4442241,0
2007-07-30,72.819,72.819,68.324,70.211,3360316,0
2007-07-31,72.566,73.64,70.211,70.355,3409133,0
2007-08-01,70.127,70.673,67.159,70.5,3787686,0
2007-08-02,71.137,72.096,70.112,71.014,2573314,0
2007-08-03,70.917,71.55,69.005,69.135,3509791,0
2007-08-06,70.72,71.965,68.722,71.738,3488741,0
2007-08-07,71.174,73.502,70.324,72.35,3000236,0
2007-08-08,70.947,78.461,70.947,77.274,4426809,0
2007-08-09,76.802,78.682,73.582,78.079,4085356,0
2007-08-10,76.607,77.501,73.739,73.98,3176296,0
2007-08-13,75.535,75.672,73.665,74.273,2121467,0
2007-08-14,73.836,73.95,72.012,72.859,3188046,0
2007-08-15,72.062,73.687,69.453,69.672,2540499,0
2007-08-16,68.379,72.363,68.298,71.445,3973093,0
2007-08-17,73.177,77.885,72.47,74.419,3581136,0
2007-08-20,74.054,76.509,73.566,76.144,2784662,0
2007-08-21,75.332,76.818,75.16,76.756,1362495,0
2007-08-22,77.446,78.781,76.616,78.299,2071165,0
2007-08-23,78.387,79.274,76.551,77.186,1886312,0
2007-08-24,77.079,77.079,75.453,76.451,1357693,0
2007-08-27,76.487,76.703,74.688,74.688,1144187,0
2007-08-28,74.395,74.47,71.402,71.471,2306942,0
2007-08-29,71.671,74.045,71.234,74.022,1497659,0
2007-08-30,73.625,75.615,73.094,75.316,1492740,0
2007-08-31,75.793,78.192,75.316,77.176,2457603,0
2007-09-04,77.454,80.145,76.136,79.138,2033035,0
2007-09-05,78.542,78.696,76.03,76.509,2252577,0
2007-09-06,76.469,77.634,75.21,77.454,1022425,0
2007-09-07,75.996,76.345,74.714,74.899,1610812,0
2007-09-10,75.395,76.012,73.558,74.802,1418086,0
2007-09-11,75.446,76.469,75.273,76.389,1498274,0
2007-09-12,76.184,77.754,75.663,77.2,1465189,0
2007-09-13,78.192,79.479,77.704,78.282,2279389,0
2007-09-14,77.387,78.331,76.982,78.184,1207522,0
2007-09-17,77.597,78.2,76.494,77.372,1094250,0
2007-09-18,77.649,81.225,77.509,81.086,2983634,0
2007-09-19,81.306,83.745,81.298,82.478,2295131,0
2007-09-20,81.843,82.121,80.705,80.956,1463219,0
2007-09-21,82.105,82.121,80.956,81.199,2258978,0
2007-09-24,81.282,83.179,81.184,82.877,1310715,0
2007-09-25,82.607,83.037,79.681,79.927,2188741,0
2007-09-26,80.088,81.071,78.876,80.477,1466198,0
2007-09-27,81.154,81.982,80.591,81.26,1082018,0
2007-09-28,80.812,81.639,80.251,81.306,1921241,0
2007-10-01,81.706,82.932,81.048,82.821,1745696,0
2007-10-02,83.3,85.453,83.037,85.372,1894184,0
2007-10-03,85.022,86.233,84.541,85.089,1573666,0
2007-10-04,85.535,86.634,84.267,86.486,1390534,0
2007-10-05,86.794,88.626,86.282,88.176,2361793,0
2007-10-08,87.243,87.243,85.3,85.803,1445509,0
2007-10-09,85.997,87.478,84.209,87.038,1995527,0
2007-10-10,87.129,87.349,85.372,86.68,1316985,0
2007-10-11,86.959,87.079,84.723,85.258,1778693,0
2007-10-12,85.575,85.876,84.444,84.908,1348508,0
2007-10-15,84.541,85.169,81.746,82.185,2783285,0
2007-10-16,82.16,82.324,80.209,80.94,2319608,0
2007-10-17,82.291,82.542,79.07,81.112,1459286,0
2007-10-18,80.754,82.502,79.242,81.664,1487944,0
2007-10-19,81.071,81.389,78.007,78.339,2076330,0
2007-10-22,77.265,79.72,76.039,79.372,1482533,0
2007-10-23,79.911,81.655,78.884,80.177,1897478,0
2007-10-24,79.534,80.047,77.34,79.501,1357693,0
2007-10-25,80.168,81.015,78.551,80.061,1743887,0
2007-10-26,80.729,81.594,78.893,80.069,1807104,0
2007-10-29,80.413,81.828,79.559,80.729,2201167,0
2007-10-30,80.833,84.874,80.536,83.25,3034554,0
2007-10-31,83.909,85.055,82.381,84.82,3104654,0
2007-11-01,83.634,84.487,81.396,81.646,2928780,0
2007-11-02,82.023,82.265,79.03,80.633,2730765,0
2007-11-05,79.681,81.268,78.915,79.698,1724343,0
2007-11-06,79.681,80.583,77.851,80.34,1691285,0
2007-11-07,78.746,79.322,76.973,76.973,2275698,0
2007-11-08,76.657,77.965,75.705,77.306,3443275,0
2007-11-09,76.021,76.852,74.802,75.421,2778194,0
2007-11-12,74.835,77.983,74.835,76.152,2048316,0
2007-11-13,77.241,80.697,76.648,80.576,2375658,0
2007-11-14,80.616,81.672,79.234,79.444,2069318,0
2007-11-15,78.501,79.812,77.159,78.69,2274618,0
2007-11-16,80.039,80.039,75.844,76.68,3134507,0
2007-11-19,76.382,76.56,73.923,74.176,3877029,0
2007-11-20,73.95,75.869,70.404,72.341,3309777,0
2007-11-21,72.363,73.784,69.63,72.958,2925163,0
2007-11-23,73.177,74.297,72.777,73.784,1852692,0
2007-11-26,72.629,73.494,69.744,69.956,4684916,0
2007-11-27,70.462,73.73,70.044,73.73,4021837,0
2007-11-28,74.135,78.347,74.135,77.574,4314446,0
2007-11-29,77.159,78.608,75.915,77.574,3120810,0
2007-11-30,78.396,81.33,78.396,80.047,4033969,0
2007-12-03,79.322,80.061,77.974,79.061,2164083,0
2007-12-04,78.437,78.999,76.428,76.785,2360642,0
2007-12-05,77.941,79.33,76.948,78.99,1941902,0
2007-12-06,78.876,81.015,78.51,81.015,1842489,0
2007-12-07,81.715,81.982,79.054,79.372,1935938,0
2007-12-10,79.291,81.434,78.526,81.306,1496265,0
2007-12-11,81.594,82.917,76.437,76.756,3069538,0
2007-12-12,78.631,81.217,76.868,78.087,2960443,0
2007-12-13,77.551,78.014,75.25,77.135,2360826,0
2007-12-14,75.828,78.007,74.86,74.949,3446892,0
2007-12-17,74.478,74.574,71.776,72.153,3575583,0
2007-12-18,72.768,73.95,71.258,72.996,3110796,0
2007-12-19,73.665,73.899,71.653,72.646,2472622,0
2007-12-20,73.039,73.867,71.462,71.956,2736869,0
2007-12-21,72.655,73.793,72.524,73.256,2466922,0
2007-12-24,73.784,76.419,73.582,76.193,733158,0
2007-12-26,75.582,76.012,73.818,74.242,1309110,0
2007-12-27,73.453,73.988,71.059,71.738,2606582,0
2007-12-28,72.363,72.6,69.744,70.81,2614906,0
2007-12-31,70.444,71.159,69.508,70.622,2632098,0
2008-01-02,70.713,71.25,68.731,69.826,2544816,0
2008-01-03,70.095,70.9,67.963,68.241,2828046,0
2008-01-04,67.719,67.841,64.166,64.688,6107853,0
2008-01-07,65.209,66.738,63.494,66.036,3478485,0
2008-01-08,66.265,68.264,62.753,62.915,4029204,0
2008-01-09,62.834,64.905,61.38,64.844,4641058,0
2008-01-10,64.233,68.149,62.575,66.458,4832303,0
2008-01-11,65.982,67.705,64.653,66.695,4647674,0
2008-01-14,67.372,67.907,64.653,66.421,2550539,0
2008-01-15,65.071,65.55,63.615,64.371,3118534,0
2008-01-16,63.989,66.64,63.915,65.314,3407178,0
2008-01-17,65.388,66.265,63.501,64.669,4128699,0
2008-01-18,65.247,66.21,62.143,63.582,3873712,0
2008-01-22,61.013,68.9,60.818,67.963,7320838,0
2008-01-23,67.063,73.649,66.672,73.331,6706088,0
2008-01-24,72.485,73.339,70.469,71.388,4185176,0
2008-01-25,71.933,73.003,69.819,70.404,3257852,0
2008-01-28,70.362,72.161,68.656,72.02,3211791,0
2008-01-29,72.341,72.502,70.004,71.322,2927132,0
2008-01-30,71.159,74.119,69.925,70.614,3457964,0
2008-01-31,70.485,72.671,69.071,72.671,3347287,0
2008-02-01,72.637,77.86,72.637,77.649,4821434,0
2008-02-04,77.655,77.885,75.363,76.56,3415958,0
2008-02-05,75.355,75.355,72.144,72.282,3821957,0
2008-02-06,72.524,72.795,69.925,69.997,3492803,0
2008-02-07,69.478,71.192,68.525,71.192,3564331,0
2008-02-08,70.533,70.827,66.746,68.184,3135265,0
2008-02-11,68.298,69.378,66.753,67.972,2269995,0
2008-02-12,68.567,70.332,68.291,69.981,2205174,0
2008-02-13,70.377,71.34,67.745,69.257,3184269,0
2008-02-14,69.751,69.812,68.177,68.767,3066717,0
2008-02-15,68.632,69.126,67.037,68.713,2262301,0
2008-02-19,68.908,69.974,67.028,67.787,1765318,0
2008-02-20,67.063,69.088,66.786,69.088,1679294,0
2008-02-21,69.119,69.751,67.509,68.077,3156099,0
2008-02-22,68.494,69.826,67.126,69.826,2347470,0
2008-02-25,69.721,72.608,68.509,72.493,3091370,0
2008-02-26,72.062,72.549,71.242,71.843,3064925,0
2008-02-27,71.541,72.257,70.673,71.349,1924781,0
2008-02-28,70.606,71.032,69.698,69.751,1708948,0
2008-02-29,69.102,69.557,67.85,68.133,2360578,0
2008-03-03,67.924,69.045,67.037,69.045,3605221,0
2008-03-04,68.273,70.235,67.907,69.639,3505616,0
2008-03-05,70.428,71.445,69.25,70.413,2425415,0
2008-03-06,69.932,70.28,66.761,66.965,2871876,0
2008-03-07,66.833,68.852,65.776,68.395,3219518,0
2008-03-10,68.329,68.567,66.664,66.786,2162149,0
2008-03-11,68.158,72.925,68.158,72.681,4160116,0
2008-03-12,72.41,73.494,70.112,70.347,3252090,0
2008-03-13,68.575,72.266,68.037,71.802,3229339,0
2008-03-14,70.053,72.542,68.218,70.112,2965850,0
2008-03-17,68.998,72.356,68.395,71.393,3082070,0
2008-03-18,74.128,75.933,72.419,75.933,4004563,0
2008-03-19,77.241,77.241,74.103,74.321,4188545,0
2008-03-20,74.714,77.429,72.965,77.257,3756564,0
2008-03-24,77.484,78.273,75.324,75.477,4644861,0
2008-03-25,75.355,77.634,75.005,77.484,3343482,0
2008-03-26,77.233,77.597,76.152,76.445,2514363,0
2008-03-27,76.771,78.6,76.109,76.315,2854513,0
2008-03-28,76.224,76.877,74.811,75.08,2498438,0
2008-03-31,75.535,77.412,74.738,75.542,2982293,0
2008-04-01,76.039,81.094,76.039,81.071,3868724,0
2008-04-02,81.306,82.859,79.867,81.982,3735760,0
2008-04-03,81.639,84.007,80.947,83.901,3745952,0
2008-04-04,83.868,83.868,81.282,81.524,2969510,0
2008-04-07,82.363,83.014,80.697,81.778,1685690,0
2008-04-08,81.778,81.778,80.225,80.545,2345774,0
2008-04-09,80.745,80.877,78.282,78.844,1800876,0
2008-04-10,78.51,80.469,78.02,79.893,2600632,0
2008-04-11,79.479,80.274,78.461,78.853,1493510,0
2008-04-14,78.657,79.435,78.029,78.064,1521377,0
2008-04-15,78.444,79.283,77.484,79.283,2007170,0
2008-04-16,80.112,82.64,79.551,82.454,2246661,0
2008-04-17,81.558,82.731,81.086,82.485,1993853,0
2008-04-18,83.859,84.648,82.821,83.322,1967124,0
2008-04-21,82.973,83.617,81.603,81.9,1180686,0
2008-04-22,82.054,82.446,80.674,81.199,1495415,0
2008-04-23,82.054,83.609,81.094,82.925,1314403,0
2008-04-24,82.632,85.275,82.632,84.82,1789886,0
2008-04-25,85.372,85.372,83.957,85.046,1850228,0
2008-04-28,85.372,85.372,83.949,84.558,1574327,0
2008-04-29,85.194,85.194,82.087,82.518,1810591,0
2008-04-30,82.308,83.836,81.129,81.192,1897855,0
2008-05-01,81.298,84.122,81.063,83.738,2145524,0
2008-05-02,85.526,86.273,83.916,84.388,2802873,0
2008-05-05,83.276,84.608,82.964,84.298,1239983,0
2008-05-06,83.021,85.315,82.778,85.3,1879825,0
2008-05-07,85.275,85.395,82.941,82.99,853759,0
2008-05-08,81.786,82.551,80.674,81.617,1276276,0
2008-05-09,81.048,82.023,80.234,80.925,1308602,0
2008-05-12,82.291,82.51,80.648,82.371,1655455,0
2008-05-13,83.161,83.259,81.234,81.956,1635626,0
2008-05-14,81.95,83.322,81.925,82.821,1438253,0
2008-05-15,82.551,84.289,82.16,84.289,1156624,0
2008-05-16,83.715,84.487,82.941,84.153,1750948,0
2008-05-19,84.153,84.698,83.316,84.054,1187042,0
2008-05-20,83.535,84.184,82.233,82.884,1486282,0
2008-05-21,83.259,83.868,80.583,80.886,2137071,0
2008-05-22,80.697,81.023,78.893,79.315,3121738,0
2008-05-23,78.86,79.787,78.6,79.291,2107761,0
2008-05-27,79.274,80.64,79.274,80.64,1185850,0
2008-05-28,80.886,81.054,79.517,79.729,1573172,0
2008-05-29,79.818,81.374,79.274,81.365,1416145,0
2008-05-30,81.365,81.512,80.217,80.787,1524243,0
2008-06-02,80.762,80.868,78.924,79.689,1820766,0
2008-06-03,80.64,80.825,79.615,80.493,1781258,0
2008-06-04,79.955,82.014,79.867,81.268,1571200,0
2008-06-05,81.524,83.364,81.321,83.179,2110406,0
2008-06-06,82.454,82.454,79.054,79.453,2544785,0
2008-06-09,79.711,80.674,77.788,77.992,2138235,0
2008-06-10,77.536,78.526,76.56,78.486,2602984,0
2008-06-11,78.12,78.323,76.345,76.502,2196225,0
2008-06-12,77.186,78.738,76.631,78.007,2633391,0
2008-06-13,78.876,79.77,77.429,79.754,2113744,0
2008-06-16,78.893,81.208,78.51,80.974,1790114,0
2008-06-17,81.639,82.233,77.894,78.038,1846123,0
2008-06-18,77.851,78.209,76.095,76.687,2328487,0
2008-06-19,76.687,79.681,76.224,79.568,1931331,0
2008-06-20,79.494,79.559,77.143,77.314,3057690,0
2008-06-23,77.501,78.347,75.672,75.869,1974607,0
2008-06-24,75.729,77.159,74.802,76.307,2198944,0
2008-06-25,76.893,78.915,76.583,77.477,2742559,0
2008-06-26,76.184,76.973,73.89,74.2,2661453,0
2008-06-27,74.395,75.142,72.558,73.845,3191530,0
2008-06-30,73.582,75.202,72.558,73.086,2733702,0
2008-07-01,72.056,72.723,69.907,72.575,4277599,0
2008-07-02,73.013,73.429,71.601,71.688,2702343,0
2008-07-03,72.737,72.942,71.078,71.322,1514068,0
2008-07-07,71.679,72.35,68.428,69.054,3913729,0
2008-07-08,69.054,74.672,68.201,73.371,4457451,0
2008-07-09,73.436,73.436,68.881,69.054,4275757,0
2008-07-10,69.331,71.716,68.639,71.032,3809713,0
2008-07-11,69.385,71.857,68.541,70.202,5139959,0
2008-07-14,71.265,72.566,67.347,67.592,3316561,0
2008-07-15,66.868,68.201,64.988,66.142,6192318,0
2008-07-16,66.105,71.942,65.329,71.363,5181016,0
2008-07-17,71.956,73.64,69.932,73.308,4437180,0
2008-07-18,73.657,74.071,71.802,73.59,3153741,0
2008-07-21,73.339,74.761,72.744,73.845,3105127,0
2008-07-22,73.16,75.404,71.646,75.055,4478895,0
2008-07-23,74.495,77.062,73.853,76.055,4150194,0
2008-07-24,77.079,77.079,70.892,71.34,4754037,0
2008-07-25,72.02,74.785,71.63,73.657,3661090,0
2008-07-28,75.036,75.101,71.866,72.004,4591375,0
2008-07-29,72.387,76.973,72.297,76.657,5222105,0
2008-07-30,77.779,78.495,74.761,77.501,4323870,0
2008-07-31,76.687,76.687,74.374,75.316,3398130,0
2008-08-01,75.355,75.771,73.135,74.251,3084796,0
2008-08-04,73.784,74.273,72.593,73.429,2776446,0
2008-08-05,74.516,77.615,73.64,77.159,4347904,0
2008-08-06,75.689,77.914,75.689,77.298,3427810,0
2008-08-07,76.021,76.835,74.258,74.86,4149982,0
2008-08-08,75.055,79.104,74.312,78.711,3075286,0
2008-08-11,78.551,82.762,77.956,81.909,4963111,0
2008-08-12,80.771,81.549,78.924,79.577,3571921,0
2008-08-13,78.355,78.461,76.202,77.126,3278065,0
2008-08-14,76.526,79.03,75.615,78.816,2075926,0
2008-08-15,79.291,81.868,78.372,79.356,2474839,0
2008-08-18,79.209,79.919,76.526,77.528,3242853,0
2008-08-19,76.087,77.053,75.021,75.785,3540273,0
2008-08-20,76.055,77.135,74.6,76.445,2866060,0
2008-08-21,74.34,76.072,74.216,75.111,2349425,0
2008-08-22,76.012,78.575,75.582,77.673,2925523,0
2008-08-25,77.484,77.834,75.045,75.37,2277488,0
2008-08-26,75.169,76.518,74.516,75.747,2389483,0
2008-08-27,74.811,76.666,74.697,76.012,2208503,0
2008-08-28,77.105,78.608,76.241,78.501,2625984,0
2008-08-29,77.649,78.029,76.859,77.143,2159148,0
2008-09-02,77.779,80.12,76.428,77.923,2135888,0
2008-09-03,78.152,79.681,77.34,79.639,2373786,0
2008-09-04,78.835,79.322,76.445,76.597,3558908,0
2008-09-05,75.663,76.404,74.55,76.232,2733865,0
2008-09-08,78.868,80.607,77.746,80.607,4717061,0
2008-09-09,80.088,80.771,76.128,76.802,4478002,0
2008-09-10,76.802,78.143,75.273,77.257,3278269,0
2008-09-11,75.989,78.567,75.348,78.192,2696722,0
2008-09-12,76.924,80.088,76.924,79.72,2619861,0
2008-09-15,77.634,79.681,67.494,67.494,5774035,0
2008-09-16,70.761,78.893,70.436,78.72,7930025,0
2008-09-17,76.771,78.266,72.313,73.177,5987939,0
2008-09-18,74.654,81.094,71.784,76.428,9268298,0
2008-09-19,84.558,86.536,77.029,82.113,7044130,0
2008-09-22,80.153,81.761,74.508,75.615,5726380,0
2008-09-23,75.615,78.251,75.502,76.03,3964064,0
2008-09-24,78.257,78.257,74.216,76.177,3197573,0
2008-09-25,76.877,78.486,75.386,77.729,2913418,0
2008-09-26,75.942,81.524,75.502,81.063,3159252,0
2008-09-29,79.226,79.429,71.866,73.55,4740005,0
2008-09-30,74.842,81.146,74.842,78.868,4933971,0
2008-10-01,77.746,78.029,74.6,76.177,3906165,0
2008-10-02,74.395,74.802,70.745,71.493,4092612,0
2008-10-03,72.965,73.73,67.867,68.282,6149949,0
2008-10-06,66.535,68.077,63.005,66.126,9451056,0
2008-10-07,68.006,68.006,58.689,59.364,8526611,0
2008-10-08,57.453,63.746,55.289,60.372,8918999,0
2008-10-09,61.851,62.744,54.766,54.766,7155204,0
2008-10-10,52.037,65.151,51.608,63.834,14072228,0
2008-10-13,65.582,66.607,60.102,64.062,6521957,0
2008-10-14,64.443,66.223,54.956,58.597,7719437,0
2008-10-15,56.36,57.776,47.939,49.354,8126841,0
2008-10-16,51.425,55.526,48.808,53.995,10191719,0
2008-10-17,51.004,57.218,51.004,54.599,7046407,0
2008-10-20,56.272,56.272,51.198,54.166,3143240,0
2008-10-21,53.347,55.386,50.785,51.135,4397934,0
2008-10-22,49.848,50.971,46.208,48.249,7635424,0
2008-10-23,48.426,49.817,42.872,46.663,9989286,0
2008-10-24,43.213,45.62,41.97,43.995,6163555,0
2008-10-27,43.125,46.566,41.784,42.124,5966743,0
2008-10-28,43.907,51.988,40.864,51.988,8852061,0
2008-10-29,51.304,51.502,46.922,48.149,7642951,0
2008-10-30,49.937,50.62,48.288,50.265,4536106,0
2008-10-31,50.705,54.76,49.891,54.501,5073850,0
2008-11-03,54.501,55.589,49.823,53.882,4657375,0
2008-11-04,56.071,58.939,54.069,58.71,4835591,0
2008-11-05,58.135,58.411,51.521,52.606,7068895,0
2008-11-06,52.108,53.077,50.713,51.224,4800721,0
2008-11-07,51.044,55.737,49.304,55.246,4707005,0
2008-11-10,54.933,55.484,48.824,49.605,5552724,0
2008-11-11,48.41,50.165,46.323,47.597,5517471,0
2008-11-12,45.288,45.735,41.458,41.72,7839041,0
2008-11-13,41.556,47.981,39.694,46.964,9661132,0
2008-11-14,45.914,46.118,41.728,42.444,6899295,0
2008-11-17,42.045,42.662,39.36,39.726,8567578,0
2008-11-18,39.873,40.433,35.815,38.401,9545712,0
2008-11-19,36.936,37.393,32.556,33.392,12501713,0
2008-11-20,31.345,36.01,30.523,31.424,16229798,0
2008-11-21,32.711,33.043,27.465,31.206,18470643,0
2008-11-24,31.547,39.351,30.425,39.116,16391041,0
2008-11-25,40.598,40.694,35.328,39.027,13399236,0
2008-11-26,38.353,41.749,36.702,41.425,10716503,0
2008-11-28,41.353,41.515,38.401,38.621,4565567,0
2008-12-01,37.75,37.808,30.491,30.897,11923612,0
2008-12-02,32.025,36.654,31.991,36.321,14502837,0
2008-12-03,34.903,38.775,34.255,38.613,11316576,0
2008-12-04,37.344,41.467,36.588,37.473,11976306,0
2008-12-05,36.929,42.897,36.238,42.451,10510220,0
2008-12-08,43.59,45.833,43.304,45.833,11720084,0
2008-12-09,44.921,45.337,41.728,42.166,10566673,0
2008-12-10,42.588,45.368,41.897,45.255,8589104,0
2008-12-11,44.207,44.556,37.102,38.231,15109210,0
2008-12-12,37.027,42.313,37.027,42.279,11818054,0
2008-12-15,42.037,42.905,39.116,40.369,7235036,0
2008-12-16,42.263,46.043,40.343,46.035,12932219,0
2008-12-17,44.986,47.729,43.66,45.988,8571559,0
2008-12-18,46.385,47.401,41.074,41.475,8863515,0
2008-12-19,42.376,44.466,40.847,44.443,7720877,0
2008-12-22,44.367,44.524,40.433,42.279,8648576,0
2008-12-23,42.459,43.281,41.27,42.279,4495392,0
2008-12-24,42.367,42.75,41.353,41.72,1436399,0
2008-12-26,41.72,42.409,40.679,42.246,2455759,0
2008-12-29,42.223,42.223,39.084,39.81,6915304,0
2008-12-30,40.433,42.069,39.906,41.67,5322946,0
2008-12-31,42.507,43.646,41.223,43.196,5076287,0
2009-01-02,43.385,43.412,41.523,41.865,4045719,0
2009-01-05,41.345,42.499,40.654,41.189,5037928,0
2009-01-06,42.263,44.101,39.694,43.441,8955056,0
2009-01-07,42.686,43.8,41.361,41.606,5733245,0
2009-01-08,40.654,41.32,39.733,40.939,5168979,0
2009-01-09,40.685,41.345,37.915,38.158,7230136,0
2009-01-12,37.75,38.215,34.848,35.554,8101804,0
2009-01-13,34.75,37.279,34.735,36.962,6392235,0
2009-01-14,35.148,35.711,34.068,34.63,8419087,0
2009-01-15,34.539,37.165,32.312,36.263,9867025,0
2009-01-16,36.912,37.637,34.979,37.093,7851726,0
2009-01-20,36.531,36.707,33.27,33.441,11643976,0
2009-01-21,34.807,37.872,33.28,37.725,10982541,0
2009-01-22,36.27,36.907,34.467,35.099,9115574,0
2009-01-23,33.043,36.513,33.037,35.637,5056466,0
2009-01-26,37.034,37.499,34.971,35.768,5833226,0
2009-01-27,35.996,36.929,34.929,35.612,4872943,0
2009-01-28,36.953,40.166,36.344,39.816,10518031,0
2009-01-29,38.498,39.671,35.978,36.132,10153662,0
2009-01-30,37.287,37.402,33.142,34.947,18398606,0
2009-02-02,34.018,35.842,33.652,35.629,8764326,0
2009-02-03,35.718,35.768,34.158,34.938,7098468,0
2009-02-04,34.979,36.734,34.59,34.956,7578497,0
2009-02-05,34.272,36.444,33.304,35.148,9545244,0
2009-02-06,35.427,37.578,35.184,37.287,9005381,0
2009-02-09,36.742,38.369,36.245,38.099,5775236,0
2009-02-10,37.14,37.565,33.866,34.068,11556215,0
2009-02-11,34.116,35.094,32.857,34.947,9751702,0
2009-02-12,33.808,34.061,30.897,33.531,11390315,0
2009-02-13,33.083,33.425,30.72,30.939,10795884,0
2009-02-17,29.488,29.696,28.172,28.581,12001107,0
2009-02-18,29.626,29.715,27.593,29.222,8856357,0
2009-02-19,29.602,30.491,27.67,28.033,8925762,0
2009-02-20,26.62,29.696,26.246,29.452,13499079,0
2009-02-23,29.93,30.001,26.531,26.628,12443778,0
2009-02-24,26.578,28.888,26.189,28.734,18337988,0
2009-02-25,27.92,29.696,26.669,28.116,12901118,0
2009-02-26,28.782,29.724,27.084,27.172,10689889,0
2009-02-27,26.181,27.662,26.181,26.912,12431363,0
2009-03-02,26.02,26.555,24.098,24.359,15484550,0
2009-03-03,24.886,25.482,22.953,24.302,15625099,0
2009-03-04,25.505,25.669,23.085,23.873,16205037,0
2009-03-05,23.01,23.659,22.261,22.57,14825632,0
2009-03-06,22.847,22.847,19.732,21.294,23742893,0
2009-03-09,20.385,23.409,20.385,23.333,17209755,0
2009-03-10,23.823,27.312,23.05,27.278,21654466,0
2009-03-11,27.873,27.873,25.733,26.343,14872412,0
2009-03-12,25.701,29.124,25.701,28.986,14124727,0
2009-03-13,29.189,29.596,27.239,28.238,12688711,0
2009-03-16,28.506,29.155,25.333,25.611,11697067,0
2009-03-17,26.003,27.564,24.433,27.507,15026292,0
2009-03-18,27.244,29.036,26.02,28.765,16876965,0
2009-03-19,29.231,29.961,27.644,27.953,14315502,0
2009-03-20,26.099,27.751,25.846,26.669,30607899,0
2009-03-23,27.708,32.139,27.091,31.79,21829213,0
2009-03-24,30.992,31.483,28.336,28.621,17951059,0
2009-03-25,29.247,29.711,25.977,28.416,17760213,0
2009-03-26,28.923,30.083,27.426,29.904,17430446,0
2009-03-27,28.832,29.099,27.18,27.358,11475838,0
2009-03-30,26.383,26.669,24.76,25.092,13940973,0
2009-03-31,25.456,28.554,25.417,28.164,19817563,0
2009-04-01,27.409,27.653,26.472,27.035,12577647,0
2009-04-02,28.05,30.538,27.426,30.06,18445806,0
2009-04-03,29.497,33.581,29.399,33.581,19484579,0
2009-04-06,32.481,33.686,31.702,32.782,13866367,0
2009-04-07,31.719,32.025,29.117,29.189,14930358,0
2009-04-08,29.702,30.287,28.863,30.028,12826785,0
2009-04-09,31.354,35.166,31.23,34.956,18379229,0
2009-04-13,34.229,35.473,32.971,34.677,13206165,0
2009-04-14,33.37,34.288,30.897,31.362,14992752,0
2009-04-15,31.857,35.947,31.434,35.775,19101447,0
2009-04-16,35.655,40.378,34.531,38.418,22045965,0
2009-04-17,38.418,41.328,37.62,40.117,20420417,0
2009-04-20,38.816,39.027,35.115,35.306,16354912,0
2009-04-21,34.263,39.84,33.767,39.84,19353566,0
2009-04-22,38.856,40.002,37.287,37.287,20349462,0
2009-04-23,37.831,39.793,37.19,39.36,11487856,0
2009-04-24,38.822,42.703,38.059,41.181,14465235,0
2009-04-27,39.563,39.84,35.978,37.19,14484057,0
2009-04-28,36.321,39.419,36.304,38.353,10829280,0
2009-04-29,38.936,41.223,38.483,40.402,11994019,0
2009-04-30,40.939,43.021,40.679,41.955,13654621,0
2009-05-01,40.671,41.467,38.215,38.588,12320374,0
2009-05-04,39.328,42.23,39.328,42.182,16063641,0
2009-05-05,41.662,41.978,40.352,40.75,10001194,0
2009-05-06,41.775,44.712,41.092,44.589,12700893,0
2009-05-07,42.889,43.255,41.003,42.321,33555282,0
2009-05-08,43.378,43.979,41.622,43.85,18023352,0
2009-05-11,42.516,43.809,42.263,42.263,12418125,0
2009-05-12,42.854,43.011,39.932,41.799,9748860,0
2009-05-13,40.343,40.636,38.547,39.094,12304538,0
2009-05-14,39.084,41.27,37.808,40.694,11941438,0
2009-05-15,39.932,40.516,37.758,38.149,10293075,0
2009-05-18,38.678,42.076,38.678,41.865,12610049,0
2009-05-19,41.491,42.367,40.458,41.051,8864994,0
2009-05-20,41.888,43.222,40.166,40.62,10475827,0
2009-05-21,39.802,40.833,39.245,40.328,7430596,0
2009-05-22,40.296,40.996,39.344,39.393,5676341,0
2009-05-26,39.383,42.108,38.662,41.728,10855601,0
2009-05-27,41.826,41.931,40.45,40.628,10524562,0
2009-05-28,40.882,42.23,40.174,42.108,7649382,0
2009-05-29,42.289,43.475,41.264,43.475,9007485,0
2009-06-01,44.117,46.711,43.703,45.849,12531998,0
2009-06-02,45.613,46.286,43.979,44.101,8439119,0
2009-06-03,43.921,44.508,43.441,43.898,6937694,0
2009-06-04,44.158,45.368,43.555,44.386,11639835,0
2009-06-05,45.116,45.572,43.385,43.509,7563248,0
2009-06-08,43.175,44.376,42.905,43.8,6611051,0
2009-06-09,44.126,44.126,43.125,43.394,6956496,0
2009-06-10,43.775,44.077,41.53,42.766,8099094,0
2009-06-11,42.984,43.509,42.279,42.394,6377429,0
2009-06-12,42.85,44.247,42.622,44.011,8035334,0
2009-06-15,43.525,43.727,41.888,42.216,8385582,0
2009-06-16,42.548,43.116,41.189,41.749,7736393,0
2009-06-17,41.564,41.856,40.272,40.93,8200390,0
2009-06-18,40.952,41.848,40.492,41.643,5892084,0
2009-06-19,42.491,43.151,41.888,43.028,10731292,0
2009-06-22,42.019,42.182,39.881,39.937,8659987,0
2009-06-23,40.384,41.197,39.881,40.611,6757377,0
2009-06-24,40.969,41.947,40.636,41.127,6328985,0
2009-06-25,40.777,41.906,40.312,41.897,7393952,0
2009-06-26,41.695,42.564,40.891,42.216,9394093,0
2009-06-29,42.223,42.969,41.416,41.809,6867521,0
2009-06-30,41.792,42.523,41.728,41.818,5366287,0
2009-07-01,42.052,42.758,41.686,41.749,4745138,0
2009-07-02,41.092,41.369,39.149,39.288,7614642,0
2009-07-06,39.229,40.785,38.694,40.694,7280354,0
2009-07-07,40.523,40.523,38.539,38.671,6502823,0
2009-07-08,39.027,39.279,37.473,38.678,7607734,0
2009-07-09,39.027,39.297,37.735,37.735,6917688,0
2009-07-10,37.411,37.915,36.588,37.596,5261036,0
2009-07-13,37.92,39.629,37.263,39.589,7836396,0
2009-07-14,39.473,40.922,38.822,40.427,6384855,0
2009-07-15,40.987,41.711,40.343,41.223,7569393,0
2009-07-16,41.051,42.279,40.411,41.938,5326379,0
2009-07-17,41.622,41.622,40.214,40.62,6322885,0
2009-07-20,40.899,42.367,40.741,42.23,5297153,0
2009-07-21,42.727,42.791,41.051,42.124,4021912,0
2009-07-22,41.662,43.037,41.378,42.451,3921758,0
2009-07-23,42.329,44.668,42.223,43.89,6923245,0
2009-07-24,43.441,43.963,42.491,43.639,3275506,0
2009-07-27,43.572,44.834,43.205,44.762,3485396,0
2009-07-28,44.418,44.736,43.581,44.367,4279881,0
2009-07-29,43.995,44.482,43.344,43.979,3978654,0
2009-07-30,44.524,46.8,44.394,45.638,5931851,0
2009-07-31,44.921,45.523,44.059,45.305,4794495,0
2009-08-03,46.208,46.566,45.442,46.345,4793024,0
2009-08-04,45.664,49.743,45.223,49.524,10638550,0
2009-08-05,48.905,51.502,48.451,51.216,9770126,0
2009-08-06,51.547,53.922,50.995,51.143,8401948,0
2009-08-07,51.888,54.784,51.038,54.207,7796208,0
2009-08-10,53.995,54.142,51.8,52.442,5489528,0
2009-08-11,51.915,52.141,50.418,50.768,4965402,0
2009-08-12,50.493,52.606,50.493,51.304,4961622,0
2009-08-13,51.417,52.133,50.378,51.409,3836215,0
2009-08-14,51.076,51.189,49.857,50.971,3595035,0
2009-08-17,49.49,49.49,47.166,47.255,5887870,0
2009-08-18,47.548,49.018,47.37,48.216,4402362,0
2009-08-19,46.898,47.883,46.376,47.475,4320303,0
2009-08-20,47.68,49.653,47.483,49.629,4326516,0
2009-08-21,50.418,51.273,49.777,50.583,5163818,0
2009-08-24,50.67,51.59,49.653,49.848,4357963,0
2009-08-25,50.346,51.198,49.931,50.556,3247200,0
2009-08-26,50.486,51.59,50.036,51.508,3254954,0
2009-08-27,51.216,52.037,50.206,51.93,3033512,0
2009-08-28,52.312,52.802,51.654,52.662,3299192,0
2009-08-31,51.988,52.23,50.768,51.73,4214283,0
2009-09-01,51.37,52.088,48.752,48.922,7345831,0
2009-09-02,48.476,48.891,47.808,47.874,3929650,0
2009-09-03,48.775,48.955,47.452,48.614,4997760,0
2009-09-04,48.678,49.801,48.026,49.727,3905898,0
2009-09-08,50.378,52.459,49.964,52.459,6350184,0
2009-09-09,52.396,53.735,51.826,53.694,3934477,0
2009-09-10,53.306,54.988,53.02,54.827,4642535,0
2009-09-11,55.093,55.214,53.986,54.743,4689782,0
2009-09-14,54.344,56.316,53.711,56.201,3719805,0
2009-09-15,56.613,58.111,54.802,57.118,7882658,0
2009-09-16,57.483,59.751,57.306,59.646,6041919,0
2009-09-17,59.46,61.835,58.304,59.232,6786759,0
2009-09-18,59.42,60.769,58.621,60.143,4999044,0
2009-09-21,59.191,59.964,58.175,58.368,5362952,0
2009-09-22,58.899,59.89,58.242,59.687,7256703,0
2009-09-23,59.76,60.166,56.898,56.898,5911719,0
2009-09-24,56.931,57.436,54.442,54.714,7230624,0
2009-09-25,54.451,56.02,54.069,55.314,5952527,0
2009-09-28,55.987,58.376,55.467,58.256,5279755,0
2009-09-29,58.271,58.824,56.33,56.36,6343344,0
2009-09-30,56.793,57.419,55.093,56.45,5555788,0
2009-10-01,55.751,56.458,53.663,53.719,7675111,0
2009-10-02,52.932,55.402,52.459,53.687,5560623,0
2009-10-05,53.842,55.386,53.842,54.97,4468176,0
2009-10-06,55.565,56.465,54.492,55.499,3800294,0
2009-10-07,55.193,55.605,54.565,55.344,2749515,0
2009-10-08,55.605,56.914,55.605,56.003,4366471,0
2009-10-09,55.76,56.5,55.02,56.429,3040899,0
2009-10-12,56.605,57.315,55.793,56.159,2083399,0
2009-10-13,55.793,56.111,54.714,54.76,4032054,0
2009-10-14,55.323,57.508,55.323,57.232,5570190,0
2009-10-15,56.753,57.133,56.192,56.964,3369294,0
2009-10-16,56.352,56.352,54.652,54.85,4401091,0
2009-10-19,55.062,56.613,55.062,56.246,3213168,0
2009-10-20,56.079,56.102,55.589,55.711,3983708,0
2009-10-21,55.647,57.208,55.344,55.45,4402066,0
2009-10-22,55.272,57.036,54.573,56.906,4643388,0
2009-10-23,57.124,57.149,55.605,55.972,4412554,0
2009-10-26,56.079,57.453,55.696,55.94,3521798,0
2009-10-27,55.728,55.996,54.532,54.76,4658706,0
2009-10-28,54.516,55.323,52.2,52.36,5955436,0
2009-10-29,53.216,55.655,52.856,55.429,6881934,0
2009-10-30,54.979,56.298,53.084,55.201,9377191,0
2009-11-02,55.499,56.58,53.785,55.589,5542824,0
2009-11-03,54.94,56.508,54.743,56.192,4092425,0
2009-11-04,56.703,57.281,54.72,54.933,5461504,0
2009-11-05,55.238,56.508,55.141,56.386,3827005,0
2009-11-06,55.769,56.429,54.933,55.467,2665438,0
2009-11-09,56.231,58.42,55.751,58.313,4705034,0
2009-11-10,58.036,58.036,56.737,57.428,3311702,0
2009-11-11,58.036,59.355,57.752,59.078,3468928,0
2009-11-12,58.71,59.069,58.062,58.304,3567548,0
2009-11-13,58.321,59.224,58.158,58.778,2927660,0
2009-11-16,59.338,60.597,59.11,59.899,3830561,0
2009-11-17,59.541,60.372,58.63,58.689,4272063,0
2009-11-18,58.874,61.671,58.874,61.451,6090069,0
2009-11-19,61.078,61.085,59.376,60.093,6030515,0
2009-11-20,59.785,59.964,58.989,58.996,3658008,0
2009-11-23,60.166,60.859,59.785,60.384,3697341,0
2009-11-24,60.427,60.427,58.49,58.68,4186155,0
2009-11-25,58.76,59.376,58.498,58.72,2384858,0
2009-11-27,57.184,57.971,56.621,56.695,2114752,0
2009-11-30,56.964,59.364,56.597,59.078,7728733,0
2009-12-01,59.598,60.366,58.874,60.03,4007979,0
2009-12-02,60.054,61.541,59.751,61.078,3602454,0
2009-12-03,60.859,62.37,60.03,60.312,3740574,0
2009-12-04,61.207,62.47,60.498,61.63,4832192,0
2009-12-07,61.152,61.851,59.499,60.085,3701932,0
2009-12-08,59.97,61.468,59.664,60.719,5318616,0
2009-12-09,60.899,61.662,60.215,61.046,5118566,0
2009-12-10,61.094,61.582,60.719,61.418,4468623,0
2009-12-11,61.556,62.485,61.199,62.403,4245761,0
2009-12-14,62.77,63.396,61.713,63.298,4459976,0
2009-12-15,62.728,63.304,62.37,62.462,2625878,0
2009-12-16,62.688,63.311,62.183,62.462,3442520,0
2009-12-17,62.077,62.629,61.556,62.37,3562495,0
2009-12-18,62.492,63.329,61.792,63.241,4450560,0
2009-12-21,63.311,64.688,63.311,64.555,3225015,0
2009-12-22,64.397,65.151,64.071,64.923,3379315,0
2009-12-23,64.957,66.947,64.623,65.991,3112191,0
2009-12-24,66.307,67.427,66.15,67.272,1386114,0
2009-12-28,67.412,68.149,67.069,67.516,3023373,0
2009-12-29,67.673,68.149,66.589,66.703,3195280,0
2009-12-30,66.535,66.761,65.534,66.24,3194970,0
2009-12-31,66.395,66.892,64.817,64.882,3031024,0
2010-01-04,65.443,65.982,63.784,64.166,3992165,0
2010-01-05,64.242,64.266,62.744,63.729,5024409,0
2010-01-06,63.825,64.404,62.744,63.013,4022004,0
2010-01-07,63.119,64.623,61.843,63.834,4612244,0
2010-01-08,63.623,63.67,61.364,62.304,4634728,0
2010-01-11,62.597,63.005,61.932,62.362,3080650,0
2010-01-12,61.956,62.289,60.777,61.134,5434040,0
2010-01-13,61.069,62.362,61.069,61.752,5253251,0
2010-01-14,61.486,62.241,60.996,62.029,3228356,0
2010-01-15,61.63,61.8,60.786,60.891,4524408,0
2010-01-19,60.786,62.396,60.402,62.33,5002799,0
2010-01-20,61.713,62.199,60.265,60.882,4112906,0
2010-01-21,60.915,61.321,58.785,58.957,5561634,0
2010-01-22,58.965,59.385,57.232,57.394,5741226,0
2010-01-25,58.142,59.054,57.045,58.621,4395927,0
2010-01-26,58.175,59.33,57.851,58.384,3244730,0
2010-01-27,58.427,58.915,57.483,58.866,4991490,0
2010-01-28,59.232,59.232,57.776,58.606,3640626,0
2010-01-29,58.785,59.881,57.997,58.542,4970769,0
2010-02-01,58.842,59.825,58.769,59.819,3505988,0
2010-02-02,60.022,60.695,59.11,60.55,4369674,0
2010-02-03,60.272,60.272,58.874,59.191,3633369,0
2010-02-04,58.947,58.947,56.437,56.465,6523414,0
2010-02-05,57.124,59.743,57.02,59.646,9223531,0
2010-02-08,59.531,59.566,57.29,57.499,6182105,0
2010-02-09,58.076,58.427,57.118,57.394,6125167,0
2010-02-10,57.306,58.022,56.167,57.133,4336051,0
2010-02-11,56.517,58.005,55.907,57.947,4499487,0
2010-02-12,57.369,58.671,56.914,58.542,4632646,0
2010-02-16,59.307,60.931,59.103,60.832,6979448,0
2010-02-17,60.849,62.314,60.809,61.671,6043392,0
2010-02-18,61.372,63.186,61.372,62.784,4969841,0
2010-02-19,62.567,63.354,62.038,63.193,4629499,0
2010-02-22,63.347,64.371,62.826,63.938,4243012,0
2010-02-23,63.468,63.906,62.728,63.347,4769151,0
2010-02-24,63.41,63.859,62.728,63.037,6457164,0
2010-02-25,62.532,63.859,61.949,63.834,4356312,0
2010-02-26,63.81,64.487,63.177,63.656,4925163,0
2010-03-01,64.153,64.305,63.435,63.746,2383899,0
2010-03-02,63.947,64.51,63.193,63.426,2647586,0
2010-03-03,63.372,63.468,62.712,62.98,2201905,0
2010-03-04,63.257,63.418,62.94,63.102,2759597,0
2010-03-05,63.372,64.898,63.186,64.583,3846998,0
2010-03-08,64.573,65.134,64.364,64.874,2721125,0
2010-03-09,64.653,66.142,64.25,65.711,3663200,0
2010-03-10,65.973,66.21,65.307,65.672,2249339,0
2010-03-11,65.45,65.825,65.071,65.809,2497562,0
2010-03-12,66.217,67.436,65.9,66.738,3220630,0
2010-03-15,66.412,67.175,65.86,66.571,2746876,0
2010-03-16,66.664,68.81,66.354,68.444,3847370,0
2010-03-17,68.625,69.713,68.177,69.639,4296959,0
2010-03-18,69.499,69.956,68.679,68.752,2954720,0
2010-03-19,69.005,69.623,67.841,67.924,5494364,0
2010-03-22,67.532,69.111,67.403,69.088,2774606,0
2010-03-23,69.08,69.331,68.014,68.646,2303509,0
2010-03-24,68.428,69.315,68.273,68.713,2659824,0
2010-03-25,69.272,70.436,69.209,69.542,3758245,0
2010-03-26,69.859,70.256,68.828,69.119,2981671,0
2010-03-29,69.28,69.551,68.608,69.233,2134221,0
2010-03-30,69.045,69.607,68.704,69.242,1975396,0
2010-03-31,68.784,68.998,68.122,68.218,2725436,0
2010-04-01,68.485,69.209,68.113,68.679,2181021,0
2010-04-05,69.096,70.095,68.608,70.039,1821044,0
2010-04-06,69.744,71.493,69.394,71.315,3197404,0
2010-04-07,71.039,71.315,68.477,68.731,3630201,0
2010-04-08,68.533,69.233,68.412,68.89,4797849,0
2010-04-09,69.111,70.079,68.485,69.997,2501192,0
2010-04-12,69.956,70.135,68.917,69.135,2315662,0
2010-04-13,69.126,71.965,68.949,71.697,4162066,0
2010-04-14,71.802,72.35,70.892,71.507,3062285,0
2010-04-15,71.137,71.55,68.965,69.135,4337463,0
2010-04-16,68.988,69.378,66.664,66.892,6225448,0
2010-04-19,66.445,68.298,66.388,67.403,3369423,0
2010-04-20,67.9,68.852,67.427,68.834,2967052,0
2010-04-21,68.776,70.934,68.575,70.728,3834797,0
2010-04-22,70.004,72.217,69.721,71.866,2967991,0
2010-04-23,72.126,73.226,71.402,72.819,2890184,0
2010-04-26,72.542,74.382,72.542,73.657,0,0
2010-04-27,73.135,73.932,71.051,71.127,3764775,0
2010-04-28,71.829,71.956,70.689,71.25,3000697,0
2010-04-29,72.104,75.332,71.899,75.142,3803002,0
2010-04-30,74.486,75.844,72.004,72.378,4250759,0
2010-05-03,73.111,76.095,72.655,75.438,3874728,0
2010-05-04,74.706,74.768,72.593,73.248,4572266,0
2010-05-05,72.671,73.801,71.159,71.942,3417226,0
2010-05-06,71.524,72.2,64.11,69.013,6146657,0
2010-05-07,69.29,71.688,68.014,69.664,8481818,0
2010-05-10,72.177,73.678,71.744,73.443,6351844,0
2010-05-11,72.608,74.534,72.297,73.678,3869725,0
2010-05-12,73.827,74.802,72.844,74.242,3496972,0
2010-05-13,74.119,74.382,72.795,72.925,2596615,0
2010-05-14,72.183,72.542,69.689,70.492,3712605,0
2010-05-17,70.737,72.153,68.589,70.485,3571254,0
2010-05-18,71.393,71.821,68.069,68.435,3363437,0
2010-05-19,67.915,69.583,65.991,67.719,3624847,0
2010-05-20,66.345,67.972,65.737,65.929,5870347,0
2010-05-21,64.86,68.509,64.347,68.329,6068862,0
2010-05-24,68.582,68.656,66.256,66.468,2969328,0
2010-05-25,65.55,67.385,63.929,67.209,4523812,0
2010-05-26,68.149,68.859,66.167,66.654,3291642,0
2010-05-27,68.128,70.453,67.592,70.271,4121893,0
2010-05-28,70.307,70.568,68.803,69.135,3003286,0
2010-06-01,68.435,70.248,68.167,68.957,3765403,0
2010-06-02,69.403,70.568,68.372,70.404,3283394,0
2010-06-03,70.271,70.697,69.315,70.03,2492739,0
2010-06-04,68.722,69.42,65.973,66.265,4083750,0
2010-06-07,66.672,67.673,65.785,65.834,3190809,0
2010-06-08,66.354,67.168,64.784,66.81,4793724,0
2010-06-09,67.42,69.013,66.518,66.825,3238307,0
2010-06-10,67.948,69.997,67.568,69.779,3676096,0
2010-06-11,68.852,71.059,68.767,70.803,3003528,0
2010-06-14,71.356,72.331,70.947,71.881,3959601,0
2010-06-15,71.989,73.55,71.516,73.55,3235798,0
2010-06-16,73.086,73.502,72.273,72.729,3087310,0
2010-06-17,72.899,73.111,71.881,72.356,3364860,0
2010-06-18,72.608,73.168,71.989,72.698,3342251,0
2010-06-21,73.632,74.087,71.997,72.25,2600149,0
2010-06-22,72.524,72.623,69.526,69.591,4011896,0
2010-06-23,69.566,70.866,68.793,70.039,2788217,0
2010-06-24,69.461,69.812,68.128,68.273,3110753,0
2010-06-25,69.022,70.673,68.42,70.347,5778750,0
2010-06-28,70.559,70.728,68.9,69.088,2086916,0
2010-06-29,68.077,68.828,66.044,66.525,5183966,0
2010-06-30,66.535,67.868,65.443,65.659,3915681,0
2010-07-01,65.793,66.282,64.127,65.9,3402971,0
2010-07-02,66.265,66.761,63.989,64.298,2978084,0
2010-07-06,65.614,66.019,62.176,62.834,4424832,0
2010-07-07,63.257,66.126,62.834,66.053,4533111,0
2010-07-08,66.868,67.028,65.215,66.437,2731469,0
2010-07-09,66.558,67.272,66.019,67.209,2220805,0
2010-07-12,67.143,67.697,66.105,67.453,1878215,0
2010-07-13,68.461,69.508,68.095,69.167,3978256,0
2010-07-14,68.625,69.499,68.104,68.76,2761939,0
2010-07-15,68.639,69.176,67.265,69.022,2945864,0
2010-07-16,68.739,68.739,66.437,66.86,4579252,0
2010-07-19,67.152,68.069,66.08,67.777,2840623,0
2010-07-20,66.703,68.745,66.421,68.608,3474014,0
2010-07-21,69.478,69.478,66.543,66.965,3514360,0
2010-07-22,68.086,70.656,67.907,70.192,4278486,0
2010-07-23,69.916,71.127,68.988,70.989,3371310,0
2010-07-26,70.752,72.566,70.183,72.419,2975675,0
2010-07-27,72.566,73.177,71.373,72.593,3018909,0
2010-07-28,72.378,73.461,71.821,72.47,3313057,0
2010-07-29,72.883,73.413,71.217,71.493,2766295,0
2010-07-30,71.192,72.829,70.492,72.542,3213160,0
2010-08-02,73.958,76.257,73.582,76.048,4991471,0
2010-08-03,76.048,76.136,75.135,75.747,3185977,0
2010-08-04,75.793,76.826,75.289,76.792,3346131,0
2010-08-05,76.109,76.785,75.566,75.72,3059448,0
2010-08-06,74.966,75.729,74.445,75.484,3002938,0
2010-08-09,76.063,76.382,75.477,76.16,2721375,0
2010-08-10,75.273,76.08,74.356,75.265,3125496,0
2010-08-11,73.874,74.697,73.144,73.694,3178335,0
2010-08-12,72.777,74.079,72.51,72.874,3054838,0
2010-08-13,72.012,73.558,72.012,72.575,2395806,0
2010-08-16,72.273,73.378,71.812,72.69,1811577,0
2010-08-17,73.387,75.177,72.883,74.568,2750502,0
2010-08-18,74.738,75.135,73.998,74.688,2146244,0
2010-08-19,74.427,74.495,72.428,72.681,3300863,0
2010-08-20,72.363,72.829,71.925,72.341,2735588,0
2010-08-23,72.662,72.98,71.55,71.575,1895761,0
2010-08-24,70.673,72.331,70.428,71.751,3211013,0
2010-08-25,71.048,73.073,71.048,72.714,2820698,0
2010-08-26,73.127,73.558,71.942,72.282,2585170,0
2010-08-27,72.655,73.678,71.462,73.599,3464440,0
2010-08-30,73.127,74.2,72.942,72.988,2103679,0
2010-08-31,72.813,73.819,72.181,73.542,3142206,0
2010-09-01,74.86,76.257,74.486,76.072,4151738,0
2010-09-02,76.257,77.641,76.048,77.536,3315892,0
2010-09-03,78.469,78.868,77.907,78.444,2759649,0
2010-09-07,77.528,77.885,76.785,76.859,2693418,0
2010-09-08,77.126,77.655,76.687,77.168,1889918,0
2010-09-09,78.404,78.404,76.354,76.607,1649366,0
2010-09-10,76.94,77.34,76.232,77.121,1466828,0
2010-09-13,77.096,77.869,76.785,77.226,2705662,0
2010-09-14,76.868,77.454,76.412,76.703,2274041,0
2010-09-15,76.494,77.948,76.202,77.583,2585779,0
2010-09-16,77.493,77.597,76.583,76.907,1748465,0
2010-09-17,77.38,77.583,76.437,77.501,2159239,0
2010-09-20,77.965,79.257,77.746,79.061,3042546,0
2010-09-21,79.396,80,78.2,78.282,2754395,0
2010-09-22,78.225,78.591,77.2,77.484,2147275,0
2010-09-23,76.965,77.046,75.378,75.438,2662705,0
2010-09-24,76.289,77.574,76.224,77.437,3115604,0
2010-09-27,77.454,77.454,76.128,76.298,1824497,0
2010-09-28,76.354,76.575,75.087,76.324,2654176,0
2010-09-29,76.021,76.202,75.395,75.648,1619092,0
2010-09-30,76.373,77.071,75.055,75.404,3569847,0
2010-10-01,75.729,76.16,74.909,76.095,2786794,0
2010-10-04,75.95,76.785,75.933,76.687,2392693,0
2010-10-05,77.007,78.007,76.68,77.746,3414159,0
2010-10-06,77.331,77.801,77.007,77.615,1736123,0
2010-10-07,77.923,78.323,77.323,77.795,1325456,0
2010-10-08,77.788,78.218,77.087,77.695,1750617,0
2010-10-11,77.795,78.218,77.518,77.834,1458360,0
2010-10-12,77.454,78.868,77.168,78.413,2338749,0
2010-10-13,79.047,79.754,78.51,78.98,2197087,0
2010-10-14,78.86,79.526,78.184,78.657,1895092,0
2010-10-15,79.577,79.754,78.674,79.257,2455551,0
2010-10-18,79.388,79.938,78.844,79.859,2448117,0
2010-10-19,79.096,79.584,77.956,78.152,3619779,0
2010-10-20,78.339,80.469,78.339,79.843,3848493,0
2010-10-21,80.069,80.868,79.169,79.657,2234352,0
2010-10-22,79.77,80.242,79.079,79.429,1850039,0
2010-10-25,80.128,80.16,79.257,79.598,1878796,0
2010-10-26,79.217,79.435,78.43,79.006,1676028,0
2010-10-27,78.542,79.088,78.029,78.69,2286128,0
2010-10-28,79.242,79.526,77.461,78.379,2204535,0
2010-10-29,78.354,78.851,78.075,78.075,2752300,0
2010-11-01,78.868,80.477,78.339,80.184,2935907,0
2010-11-02,80.886,81.89,80.438,81.769,3118209,0
2010-11-03,81.769,82.339,81.154,82.023,2339621,0
2010-11-04,82.315,84.518,81.812,84.427,4406630,0
2010-11-05,84.648,86.143,83.949,85.997,4385141,0
2010-11-08,86.552,86.592,85.445,86.389,3376913,0
2010-11-09,86.519,86.625,81.691,82.265,6052076,0
2010-11-10,82.591,83.859,82.371,83.859,2892581,0
2010-11-11,83.371,83.762,82.041,82.493,2701393,0
2010-11-12,81.383,82.275,80.868,81.63,2505134,0
2010-11-15,82.284,82.793,81.023,81.086,2353982,0
2010-11-16,80.705,81.063,77.649,78.169,4806033,0
2010-11-17,78.307,79.104,78.087,78.816,2303427,0
2010-11-18,80.009,80.387,79.372,79.639,2317249,0
2010-11-19,79.396,80,78.567,79.818,2032088,0
2010-11-22,79.494,80.536,79.381,80.153,1868912,0
2010-11-23,79.047,79.534,78.868,79.33,1727911,0
2010-11-24,79.981,81.558,79.947,81.524,2135513,0
2010-11-26,80.833,80.833,79.762,80.365,1384451,0
2010-11-29,79.787,80.421,79.014,80.274,1963155,0
2010-11-30,79.019,81.049,78.985,80.091,3434647,0
2010-12-01,81.488,81.488,80.234,81.175,2078597,0
2010-12-02,81.434,82.964,81.169,82.877,2453996,0
2010-12-03,82.308,83.153,82.121,82.999,1627305,0
2010-12-06,82.591,83.104,81.794,82.85,1660996,0
2010-12-07,83.77,83.894,82.421,82.527,2774429,0
2010-12-08,82.616,83.073,80.517,81.169,2333504,0
2010-12-09,81.549,81.754,79.964,80.03,2717119,0
2010-12-10,80.365,80.965,80.112,80.454,1749332,0
2010-12-13,80.64,80.974,80.201,80.438,1678325,0
2010-12-14,80.34,81.549,79.315,79.412,2171396,0
2010-12-15,79.096,79.217,77.404,77.469,3304299,0
2010-12-16,77.518,78.014,76.673,77.007,3035478,0
2010-12-17,77.029,77.801,76.785,77.591,3344424,0
2010-12-20,77.591,78.915,77.536,78.781,2391692,0
2010-12-21,79.372,80.299,78.583,80.184,2079522,0
2010-12-22,80.096,81.306,79.867,80.201,2257637,0
2010-12-23,80.047,80.34,79.453,79.501,1479267,0
2010-12-27,79.251,80.925,79.104,80.893,1291134,0
2010-12-28,80.933,81.243,80.251,80.461,1194130,0
2010-12-29,81.033,81.608,80.23,81.515,1599144,0
2010-12-30,81.164,81.537,80.933,81.033,1335714,0
2010-12-31,80.97,81.542,80.713,80.897,1500691,0
2011-01-03,81.479,82.168,81.389,82.062,2833180,0
2011-01-04,82.054,82.121,79.251,79.632,3047798,0
2011-01-05,79.435,80.266,79.435,79.885,2405264,0
2011-01-06,80.047,80.088,77.477,77.528,2932628,0
2011-01-07,77.965,79.006,77.956,78.826,2856539,0
2011-01-10,78.486,80.145,78.469,79.307,3217670,0
2011-01-11,79.787,80.421,79.121,79.33,2940159,0
2011-01-12,79.938,80.274,78.99,79.444,2188322,0
2011-01-13,79.444,79.902,78.884,79.806,1311567,0
2011-01-14,79.762,80.461,79.283,80.446,1573648,0
2011-01-18,80.379,81.137,79.787,81.137,1705361,0
2011-01-19,81.234,81.274,79.834,80.274,2085693,0
2011-01-20,80.251,81.243,80.096,80.313,1648545,0
2011-01-21,80.657,80.933,80.12,80.925,1763471,0
2011-01-24,81.225,81.346,80.26,81.102,1796201,0
2011-01-25,80.965,81.828,80.527,81.761,2179187,0
2011-01-26,81.89,82.275,81.031,81.884,1771120,0
2011-01-27,82.219,82.575,81.306,82.403,1926156,0
2011-01-28,82.599,83.021,80.94,81.282,2063702,0
2011-01-31,81.371,82.642,81.371,82.484,1644944,0
2011-02-01,82.959,83.557,81.935,83.316,2044616,0
2011-02-02,83.209,84.14,82.802,83.638,2052812,0
2011-02-03,83.437,85.315,83.437,85.127,2625037,0
2011-02-04,84.756,85.372,83.655,84.131,2982125,0
2011-02-07,84.34,85.453,84.244,85.395,3377662,0
2011-02-08,85.601,86.459,85.178,86.405,2018885,0
2011-02-09,86.055,86.925,85.876,86.397,1549691,0
2011-02-10,85.642,86.836,85.391,86.519,2135299,0
2011-02-11,86.431,87.363,86.029,87.129,1535393,0
2011-02-14,87.363,87.486,86.193,87.021,1472247,0
2011-02-15,86.552,87.674,86.291,86.879,1091308,0
2011-02-16,87.372,88.128,87.079,87.657,1571471,0
2011-02-17,87.438,88.046,87.257,87.916,1036802,0
2011-02-18,88.226,88.226,87.122,87.765,1730499,0
2011-02-22,86.898,88.288,86.887,87.713,2196927,0
2011-02-23,87.486,88.226,86.038,86.983,2426144,0
2011-02-24,86.966,86.966,84.763,85.891,1913212,0
2011-02-25,86.326,87.063,85.958,86.983,2597503,0
2011-02-28,87.4,89.667,87.224,89.471,2545551,0
2011-03-01,89.703,89.837,86.983,87.03,2727918,0
2011-03-02,87.038,87.632,85.583,85.724,2283895,0
2011-03-03,86.73,87.438,86.689,87.307,1645243,0
2011-03-04,87.047,87.616,86.089,86.713,1346111,0
2011-03-07,87.115,87.404,85.583,86.143,1193727,0
2011-03-08,86.459,87.73,86.299,87.184,1429328,0
2011-03-09,86.898,87.632,86.217,86.61,1425181,0
2011-03-10,85.845,86.446,85.526,85.689,1634435,0
2011-03-11,85.747,87.021,85.372,86.887,1423702,0
2011-03-14,86.242,86.779,85.662,85.884,1722308,0
2011-03-15,83.468,86.064,83.468,85.275,2246369,0
2011-03-16,85.055,85.226,83.079,83.673,2191052,0
2011-03-17,84.878,85.035,83.187,83.938,2331931,0
2011-03-18,85.03,85.42,84.146,84.462,2825832,0
2011-03-21,85.526,86.259,85.169,86.233,591697,0
2011-03-22,85.502,85.747,84.82,85.3,1954450,0
2011-03-23,85.097,85.127,83.476,83.647,1935336,0
2011-03-24,84.045,84.601,83.225,84.298,1659609,0
2011-03-25,84.347,85.395,84.079,85.08,1323435,0
2011-03-28,85.178,85.958,85.127,85.486,1581961,0
2011-03-29,85.55,86.225,84.427,86.128,1589718,0
2011-03-30,86.446,86.845,85.997,86.74,2162256,0
2011-03-31,86.376,87.624,86.376,87.127,1794216,0
2011-04-01,87.414,87.844,86.697,87.088,1770837,0
2011-04-04,87.257,87.713,86.74,86.959,1347928,0
2011-04-05,86.794,87.686,86.64,87.125,1382524,0
2011-04-06,87.333,87.38,86.697,87.257,916692,0
2011-04-07,86.899,87.109,85.018,86.484,4109935,0
2011-04-08,87.008,87.167,85.511,85.899,1840967,0
2011-04-11,85.899,86.65,85.486,85.984,1645892,0
2011-04-12,85.592,86.042,84.993,85.175,1632295,0
2011-04-13,85.372,85.862,85.185,85.412,1250714,0
2011-04-14,85.112,87.625,84.899,87.363,2112070,0
2011-04-15,87.486,88.758,87.298,88.402,2162045,0
2011-04-18,87.958,88.106,87.264,87.854,1483572,0
2011-04-19,87.869,88.449,87.42,88.115,1480392,0
2011-04-20,89.147,89.147,87.924,89.131,1551667,0
2011-04-21,89.443,89.945,88.635,89.827,1522807,0
2011-04-25,89.837,91.356,89.256,90.843,1490088,0
2011-04-26,91.109,91.547,90.372,91.08,1600067,0
2011-04-27,91.437,92.481,90.942,92.26,1806909,0
2011-04-28,92.214,94.104,92.214,93.468,2361822,0
2011-04-29,93.749,94.179,91.892,93.132,1722218,0
2011-05-02,94.018,94.339,92.937,94.027,1585286,0
2011-05-03,94.32,95.295,93.03,94.376,2734173,0
2011-05-04,94.169,94.65,93.607,93.982,2205244,0
2011-05-05,93.487,94.405,93.094,93.702,1611523,0
2011-05-06,94.699,94.699,92.982,93.43,1944643,0
2011-05-09,93.533,94.49,93.178,94.111,1094186,0
2011-05-10,94.434,95.504,94.207,95.456,1675694,0
2011-05-11,95.152,95.521,94.781,94.886,2181880,0
2011-05-12,94.424,95.132,93.824,95.084,1840477,0
2011-05-13,95.521,95.54,94.339,94.368,1883181,0
2011-05-16,94.376,95.6,94.104,94.827,1163472,0
2011-05-17,94.623,94.745,93.841,94.614,1664956,0
2011-05-18,94.594,95.54,93.935,95.504,1426741,0
2011-05-19,95.886,95.972,94.614,95.161,1712448,0
2011-05-20,94.981,95.237,93.646,93.646,2854740,0
2011-05-23,92.619,93.197,92.241,92.51,2288936,0
2011-05-24,92.687,93.954,92.585,93.309,1648448,0
2011-05-25,93.132,94.141,92.536,93.72,1692753,0
2011-05-26,93.364,95.017,92.899,94.717,1631111,0
2011-05-27,95.113,95.37,94.376,95.17,1320399,0
2011-05-31,95.954,96.683,95.456,96.655,2975480,0
2011-06-01,96.481,96.586,94.045,94.32,3035654,0
2011-06-02,94.301,95.18,93.673,93.682,2005011,0
2011-06-03,92.575,95.047,92.575,94.424,1898693,0
2011-06-06,94.291,94.604,93.242,93.242,1583500,0
2011-06-07,93.626,95.265,93.281,94.141,1959109,0
2011-06-08,93.805,94.781,93.72,94.037,1870271,0
2011-06-09,94.301,94.48,92.648,92.991,2300950,0
2011-06-10,92.556,92.957,90.653,90.779,3046600,0
2011-06-13,90.86,92.01,90.136,91.382,2015686,0
2011-06-14,92.473,92.937,91.698,92.826,2454221,0
2011-06-15,92.095,92.345,90.308,91.18,2286133,0
2011-06-16,90.961,92.453,90.743,92.131,2688699,0
2011-06-17,93.03,93.513,92.379,93.326,3078202,0
2011-06-20,92.879,94.48,92.75,94.189,1452261,0
2011-06-21,94.761,94.856,93.505,94.111,1742778,0
2011-06-22,93.711,94.65,93.449,93.513,1515850,0
2011-06-23,92.297,92.36,90.281,91.671,2919588,0
2011-06-24,91.671,92.518,91.264,92.048,2496945,0
2011-06-27,92.37,93.309,91.993,93.132,1409812,0
2011-06-28,93.41,93.607,92.595,93.364,1925328,0
2011-06-29,93.805,94.922,93.374,94.761,1542597,0
2011-06-30,94.846,95.436,94.065,95.152,2204369,0
2011-07-01,94.932,97.168,94.876,97.071,1891157,0
2011-07-05,97.061,97.827,96.519,97.613,1898769,0
2011-07-06,97.148,98.551,96.917,98.403,1987348,0
2011-07-07,99.134,99.62,98.541,99.51,1938703,0
2011-07-08,98.472,99.372,97.867,99.204,1451869,0
2011-07-11,98.033,98.383,97.329,97.553,1439707,0
2011-07-12,97.091,98.966,97.091,97.623,1555487,0
2011-07-13,97.925,98.287,96.742,96.76,1758545,0
2011-07-14,97.158,97.417,95.916,96.204,1389039,0
2011-07-15,96.509,97.265,95.858,97.226,1537472,0
2011-07-18,97.071,97.129,95.59,96.489,1580466,0
2011-07-19,96.887,98.571,96.645,98.403,2028214,0
2011-07-20,98.996,99.045,98.091,98.65,1549064,0
2011-07-21,99.293,99.84,98.749,99.293,1793500,0
2011-07-22,99.392,99.95,98.779,99.76,1179191,0
2011-07-25,98.472,99.194,98.111,98.62,1354839,0
2011-07-26,98.867,101.09,98.442,100.2,2052784,0
2011-07-27,99.74,100.11,97.447,97.583,2315072,0
2011-07-28,97.817,99.68,96.897,98.769,1838579,0
2011-07-29,97.925,98.779,96.703,98.66,2555889,0
2011-08-01,99.73,100.44,97.138,98.043,2850367,0
2011-08-02,97.319,97.847,94.781,94.79,2853392,0
2011-08-03,94.745,94.922,91.927,94.48,2331982,0
2011-08-04,93.336,93.767,90.606,90.786,3990530,0
2011-08-05,91.947,91.966,87.498,89.102,4125997,0
2011-08-08,86.6,87.885,81.534,81.651,6329628,0
2011-08-09,82.864,91.061,81.841,90.936,7447594,0
2011-08-10,88.393,92.556,87.451,88.324,5887466,0
2011-08-11,88.572,95.436,88.378,93.767,5632482,0
2011-08-12,94.311,95.79,92.74,93.543,2493361,0
2011-08-15,94.594,95.743,93.973,95.676,2918780,0
2011-08-16,94.002,97.129,93.271,96.673,3827221,0
2011-08-17,97.319,98.023,96.155,96.954,2735955,0
2011-08-18,94.141,94.866,91.818,92.928,4884895,0
2011-08-19,91.985,93.824,90.697,90.907,3790833,0
2011-08-22,92.872,92.872,90.081,91.08,2737109,0
2011-08-23,91.18,93.749,90.697,93.711,2127583,0
2011-08-24,93.394,95.608,92.628,95.18,2661566,0
2011-08-25,95.18,97.051,92.379,93.449,2796220,0
2011-08-26,92.991,95.132,90.678,94.922,2683570,0
2011-08-29,96.184,96.751,94.809,96.645,2353047,0
2011-08-30,96.28,96.751,94.65,95.906,2497361,0
2011-08-31,96.422,97.245,95.323,96.887,3009452,0
2011-09-01,97.178,98.081,96.271,96.857,3044704,0
2011-09-02,94.633,96.041,94.215,94.48,2493345,0
2011-09-06,91.966,96.422,91.628,95.762,3328914,0
2011-09-07,97.447,98.492,95.8,98.403,3685533,0
2011-09-08,97.965,98.937,96.994,97.877,2117282,0
2011-09-09,96.586,97.417,94.189,95.504,2891513,0
2011-09-12,94.027,95.781,93.374,95.704,2674570,0
2011-09-13,95.886,96.127,94.225,95.916,2736014,0
2011-09-14,96.489,96.723,94.33,96.049,2586962,0
2011-09-15,96.79,98.219,96.155,98.199,3048917,0
2011-09-16,98.355,99.54,96.917,99.481,3390032,0
2011-09-19,97.827,98.976,97.235,97.975,2535044,0
2011-09-20,98.423,99.91,97.613,98.581,2145291,0
2011-09-21,98.867,99.075,92.345,92.74,4077700,0
2011-09-22,90.725,93.001,90.099,91.364,5124256,0
2011-09-23,90.526,93.513,89.883,92.928,3263807,0
2011-09-26,93.188,93.72,91.645,93.58,3046585,0
2011-09-27,95.076,95.839,93.04,93.656,2805326,0
2011-09-28,93.86,94.47,91.565,91.733,2791116,0
2011-09-29,93.394,93.58,91.499,92.806,2355245,0
2011-09-30,91.661,93.495,90.644,90.678,4217099,0
2011-10-03,89.918,92.5,87.793,87.802,6315230,0
2011-10-04,86.641,91.592,85.182,91.337,5671150,0
2011-10-05,91.007,91.154,87.504,90.188,4734573,0
2011-10-06,90.054,92.937,88.494,92.797,3225205,0
2011-10-07,93.281,93.533,90.18,90.271,3076844,0
2011-10-10,92.176,94.556,91.927,94.48,2830964,0
2011-10-11,93.271,94.396,92.389,93.03,2147869,0
2011-10-12,93.673,96.031,92.928,94.99,2412221,0
2011-10-13,94.207,94.274,92.204,93.317,1891961,0
2011-10-14,94.33,95.81,93.973,95.55,1649136,0
2011-10-17,95.142,95.323,92.964,93.112,2444812,0
2011-10-18,93.449,97.004,93.141,96.635,2574381,0
2011-10-19,96.548,97.071,94.913,95.265,2522180,0
2011-10-20,95.122,96.412,93.814,96.241,2110576,0
2011-10-21,97.505,99.54,96.693,99.481,3477493,0
2011-10-24,99.431,101.63,98.709,101.3,2931539,0
2011-10-25,100.6,101.64,99.59,99.86,2568152,0
2011-10-26,100.4,102.46,100.11,101.88,2656088,0
2011-10-27,103.88,107.27,103.48,106.43,3339189,0
2011-10-28,105.11,106.75,104.66,106.7,2627190,0
2011-10-31,105.12,107.04,104.97,105.9,2669436,0
2011-11-01,103.16,106.63,102.42,103.34,4001740,0
2011-11-02,105.11,105.93,102.92,105.25,2507156,0
2011-11-03,105.85,107.08,103.75,106.68,2406052,0
2011-11-04,105.89,106.51,103.82,106.22,1734392,0
2011-11-07,106.29,107.75,105.17,107.01,1267322,0
2011-11-08,107.39,108.19,105.02,107.83,2057763,0
2011-11-09,105.81,105.95,102.89,103.21,2868509,0
2011-11-10,104.77,104.89,102.71,103.75,1654750,0
2011-11-11,105.23,105.71,103.92,105.49,2241417,0
2011-11-14,104.99,105.48,103.11,103.78,1817074,0
2011-11-15,103.56,105.7,103.35,104.86,1861154,0
2011-11-16,104.04,104.96,102.74,102.83,1845077,0
2011-11-17,102.61,103.04,100.76,101.4,1924446,0
2011-11-18,102.06,102.56,100.83,102.3,1719576,0
2011-11-21,100.01,101.23,98.877,99.223,1983527,0
2011-11-22,98.947,99.77,97.915,98.897,1432909,0
2011-11-23,97.799,98.033,96.059,96.118,1860097,0
2011-11-25,96.002,98.393,95.676,96.586,935877,0
2011-11-28,99.461,99.72,97.465,98.403,2196256,0
2011-11-29,98.749,99.223,98.16,98.966,1727623,0
2011-11-30,102.04,103.47,100.7,103.23,3498917,0
2011-12-01,102.81,103.1,101.34,102.12,1528560,0
2011-12-02,103.19,103.79,101.86,101.96,1925687,0
2011-12-05,103.19,103.31,101.43,102.1,1865693,0
2011-12-06,102.06,102.42,101.24,101.98,1505302,0
2011-12-07,101.41,103.52,100.85,103.2,1453287,0
2011-12-08,102.35,102.5,100.55,100.87,1677047,0
2011-12-09,101.51,103.85,101.05,103.2,2052535,0
2011-12-12,102.17,102.33,100.2,101.08,1979729,0
2011-12-13,101.74,102.29,99.372,100.08,1827906,0
2011-12-14,99.88,101.47,99.461,100.23,1986874,0
2011-12-15,101.18,102.52,100.66,101.67,1616720,0
2011-12-16,102.67,103.94,101.97,102.58,2712429,0
2011-12-19,103.14,103.92,102.36,102.51,1640205,0
2011-12-20,103.92,106.12,103.82,105.86,2264631,0
2011-12-21,105.53,106.3,104.65,106.17,1837677,0
2011-12-22,106.56,107.72,106.24,107.33,2767550,0
2011-12-23,107.59,108.38,107.21,108.34,1071673,0
2011-12-27,108.4,109.7,107.76,108.95,1508050,0
2011-12-28,109.39,109.39,107.27,107.31,1356542,0
2011-12-29,107.31,108.53,107.08,107.96,1442556,0
2011-12-30,108.3,108.7,107.25,107.25,1225234,0
2012-01-03,109.11,110.02,106.21,107.6,2570136,0
2012-01-04,106.78,107.36,105.58,105.72,1892213,0
2012-01-05,105.53,107.38,105.24,106.27,2538484,0
2012-01-06,105.99,106.64,105.34,105.45,2027742,0
2012-01-09,105.15,106.09,105.04,105.38,1385991,0
2012-01-10,106.28,106.91,105.89,106.03,1649205,0
2012-01-11,105.42,106.68,105.3,106.49,1389612,0
2012-01-12,106.99,107.01,104.75,105.62,1654478,0
2012-01-13,104.61,105.55,104.38,105.55,1423270,0
2012-01-17,105.61,107.29,105.61,106.63,1587091,0
2012-01-18,106.4,107.48,106.38,106.85,1606348,0
2012-01-19,107.09,109.4,106.7,109.13,2495393,0
2012-01-20,109.17,109.69,108.53,109.5,2731554,0
2012-01-23,109.48,110.29,108.8,109.48,1359288,0
2012-01-24,109.01,111.24,108.8,111.24,1882189,0
2012-01-25,110.85,112.99,110.5,112.93,2157675,0
2012-01-26,113.33,114.17,112.64,113.55,1819744,0
2012-01-27,113.42,113.96,112.56,113.68,1555520,0
2012-01-30,112.87,113.11,111.95,112.69,1442166,0
2012-01-31,113.07,113.29,112.03,112.99,2495072,0
2012-02-01,113.78,114.26,112.76,113.53,1596932,0
2012-02-02,113.14,114.54,112.82,114.3,1603741,0
2012-02-03,115.55,116.14,113.85,115.38,2081563,0
2012-02-06,115.2,115.2,113.61,114.35,1411423,0
2012-02-07,114.12,114.68,113.8,114.33,1598488,0
2012-02-08,114.18,114.9,113.23,114.47,1307323,0
2012-02-09,114.38,115.02,112.86,114.69,1517781,0
2012-02-10,113.44,114.31,112.89,113.75,1780958,0
2012-02-13,115.06,115.12,114.01,114.65,922854,0
2012-02-14,114.08,114.31,113,113.72,1096611,0
2012-02-15,114.13,114.77,113.39,113.96,1193984,0
2012-02-16,113.96,115.73,113.87,115.51,1836687,0
2012-02-17,115.73,115.98,114.62,115.37,1355718,0
2012-02-21,115.67,115.82,112.9,113.75,1639449,0
2012-02-22,113.71,114.11,112.56,112.98,1108858,0
2012-02-23,113.22,113.73,112.51,113.71,1350057,0
2012-02-24,113.6,115.02,113.09,114.45,961648,0
2012-02-27,113.41,114.94,112.84,114.59,1042679,0
2012-02-28,114.79,115.23,113.74,114.15,1209983,0
2012-02-29,114.23,115.36,113.21,113.46,1524660,0
2012-03-01,113.72,114.34,113.22,114.22,1091501,0
2012-03-02,114.39,115.17,114.2,114.94,1160241,0
2012-03-05,114.95,115.96,114.31,115.91,1363451,0
2012-03-06,115.02,115.73,114.41,114.51,1591884,0
2012-03-07,115.33,115.83,113.98,115.75,766681,0
2012-03-08,115.36,115.82,113.24,115.77,2637167,0
2012-03-09,114.79,114.94,114.21,114.27,5319187,0
2012-03-12,114.68,117.23,114.26,116.54,3889754,0
2012-03-13,117.59,118.61,116.68,118.05,2836514,0
2012-03-14,118.19,118.83,117.27,118.2,1687959,0
2012-03-15,118.51,118.83,117.75,118.27,2063841,0
2012-03-16,118.21,119.03,118.05,118.84,5820632,0
2012-03-19,118.61,120.6,118.37,120.24,2076168,0
2012-03-20,119.51,120.61,119.28,120.18,1713699,0
2012-03-21,120.29,121.34,119.87,120.78,1709125,0
2012-03-22,119.98,119.98,118.65,119.57,2139154,0
2012-03-23,119.9,120.91,119.19,120.28,1499813,0
2012-03-26,121.34,121.53,120.16,121.05,1792527,0
2012-03-27,121.27,122.3,120.62,121.11,1281370,0
2012-03-28,120.59,121.55,119.21,120.83,1851063,0
2012-03-29,120.35,121.35,119.61,121.19,1566555,0
2012-03-30,121.98,122.56,120.99,121.99,2087148,0
2012-04-02,122.12,123.18,121.74,123.05,1723821,0
2012-04-03,122.67,123.23,122.1,122.77,1098570,0
2012-04-04,121.7,122.62,120.91,121.99,1785962,0
2012-04-05,121.84,122.62,121.18,121.98,799151,0
2012-04-09,120.58,121.91,119.79,121.12,1276392,0
2012-04-10,121.24,122.1,118.53,118.68,1581210,0
2012-04-11,119.79,120.34,119.07,120.05,1399077,0
2012-04-12,120.2,122.03,119.12,122.03,1346044,0
2012-04-13,121.65,122.15,121.01,121.2,1275461,0
2012-04-16,121.87,124.49,121.48,124.49,2906478,0
2012-04-17,124.86,125.68,123.64,125.23,1967003,0
2012-04-18,124.63,125.5,124.38,124.79,1174923,0
2012-04-19,124.98,125.15,123.36,124,1155183,0
2012-04-20,124.05,126.27,124.05,125.72,1771181,0
2012-04-23,124.7,125.18,123.2,124.48,1828095,0
2012-04-24,124.71,126.39,124.49,126.36,1651380,0
2012-04-25,127.42,127.9,126.48,127.89,1577367,0
2012-04-26,127.85,128.08,126.93,127.44,1970734,0
2012-04-27,129.16,130.59,128.58,130.08,1961477,0
2012-04-30,130.18,130.43,128.91,130.33,1562021,0
2012-05-01,130.33,132.82,130.06,131.97,1848030,0
2012-05-02,131.55,132.03,130.31,131.49,1636048,0
2012-05-03,131.53,131.89,130.2,130.24,1759486,0
2012-05-04,129.8,130.2,128.59,129.14,1684386,0
2012-05-07,128.44,130.35,128.26,129.85,1164151,0
2012-05-08,129.19,130.31,128.88,130.15,1348815,0
2012-05-09,129.03,131,128.88,129.56,1512329,0
2012-05-10,130.71,130.71,129.25,129.76,1035904,0
2012-05-11,129.43,130.97,128.8,130.72,1321222,0
2012-05-14,129.81,131.49,129.36,129.36,2116539,0
2012-05-15,129.79,129.99,128.35,129.22,1567600,0
2012-05-16,129.97,130.04,126.44,126.74,2299429,0
2012-05-17,126.88,126.9,123.32,123.32,1853077,0
2012-05-18,123.64,124.5,121.32,121.68,2419621,0
2012-05-21,121.99,124.5,121.99,124.31,1540811,0
2012-05-22,124.58,125.51,123.91,124.57,1176345,0
2012-05-23,123.98,124.79,122.2,124.67,1177882,0
2012-05-24,124.82,125.81,123.84,125.63,1602449,0
2012-05-25,125.49,126.26,124.41,124.84,939526,0
2012-05-29,125.26,126.73,125.1,126.57,1284309,0
2012-05-30,125.66,125.66,123.19,123.23,1907199,0
2012-05-31,123.23,125.52,121.91,124.36,2452065,0
2012-06-01,121.91,123.43,120.72,120.97,1898164,0
2012-06-04,121.2,121.56,119.76,120.82,1938341,0
2012-06-05,120.48,123.63,119.87,123.21,1636050,0
2012-06-06,123.62,125.73,123.07,125.7,3259244,0
2012-06-07,125.14,127,125.05,125.42,1057704,0
2012-06-08,125.39,126.96,125.15,126.96,1049347,0
2012-06-11,127.83,127.87,124.33,124.51,1722152,0
2012-06-12,123.79,125.63,123.43,125.63,1235078,0
2012-06-13,124.99,125.93,123.73,124.18,1447652,0
2012-06-14,124.49,125.6,124.06,124.95,1971337,0
2012-06-15,125.79,126.01,124.29,125.73,2477148,0
2012-06-18,125.4,126.83,124.83,125.85,1639761,0
2012-06-19,126.33,128.04,125.92,127.49,1546456,0
2012-06-20,127.67,128.79,127.22,128.35,1774942,0
2012-06-21,128.87,128.93,125.75,126.03,1493892,0
2012-06-22,126.98,127.12,125.5,126.59,2038219,0
2012-06-25,125.89,126.91,125.18,126.38,2533817,0
2012-06-26,126.33,127.79,126.24,126.85,1151277,0
2012-06-27,127,127.7,126.32,127.27,863844,0
2012-06-28,126.66,128.08,126.01,127.89,1005570,0
2012-06-29,130.43,131.26,129.51,131.21,1754443,0
2012-07-02,132.04,133.25,131.23,133.25,1753995,0
2012-07-03,133.32,134.32,133.02,133.6,950685,0
2012-07-05,133.26,133.44,131.8,132.21,1122121,0
2012-07-06,131.09,133.02,130.98,132.67,928526,0
2012-07-09,132.39,133.87,132.22,133.64,1190294,0
2012-07-10,134.02,134.55,131.51,132.11,1020833,0
2012-07-11,132.19,132.64,131.15,132.43,1435452,0
2012-07-12,131.74,133.09,130.94,132.27,1195926,0
2012-07-13,132.25,133.77,132.04,133.64,1155194,0
2012-07-16,134.61,134.61,133.4,133.61,1307337,0
2012-07-17,134.39,135.27,132.87,134.73,1574365,0
2012-07-18,134.26,135.14,133.78,134.26,1020626,0
2012-07-19,134.22,134.65,132.42,133.29,1453517,0
2012-07-20,132.19,133.49,131.77,132.31,1847766,0
2012-07-23,130.91,132,130.42,131.45,1422986,0
2012-07-24,131.71,135.49,131.54,132.85,1717188,0
2012-07-25,133.99,135.11,131.42,131.79,1498952,0
2012-07-26,133.51,134.87,133.22,134.04,1203194,0
2012-07-27,134.56,136.94,134.55,135.28,1493475,0
2012-07-30,135.28,136.31,134.88,135.78,932968,0
2012-07-31,136.13,136.13,134.77,135.29,1194798,0
2012-08-01,136.12,137.12,135.73,135.86,1466666,0
2012-08-02,135.15,136.18,133.86,136.06,920817,0
2012-08-03,137.96,137.96,136.35,137.44,1117600,0
2012-08-06,137.82,138.03,136.25,136.38,1205353,0
2012-08-07,136.8,136.81,134.06,134.35,1536223,0
2012-08-08,133.92,134.23,132.98,133.57,1144169,0
2012-08-09,133.57,133.93,132.01,132.39,1496831,0
2012-08-10,132.02,133.23,132.02,132.95,766337,0
2012-08-13,132.76,133.05,132.09,132.47,821572,0
2012-08-14,132.5,133.3,132.5,132.81,1062954,0
2012-08-15,133.21,134.32,133.06,133.84,957180,0
2012-08-16,133.54,136.06,132.83,135.53,1736800,0
2012-08-17,135.53,135.77,134.9,135.63,1192607,0
2012-08-20,135.72,135.84,133.98,134.99,1390695,0
2012-08-21,135.07,135.54,134.45,134.49,990858,0
2012-08-22,134.48,135.11,133.33,134.66,1136850,0
2012-08-23,134.59,135.04,132.69,132.78,1828330,0
2012-08-24,132.53,133.54,132.42,133.32,1630443,0
2012-08-27,133.53,135.09,133.34,134.69,1349780,0
2012-08-28,134.23,134.77,133.59,134.55,1025648,0
2012-08-29,134.75,134.86,133.67,133.93,1313497,0
2012-08-30,133.51,133.87,133.07,133.55,1205184,0
2012-08-31,133.93,134.74,132.81,134.66,2535140,0
2012-09-04,134.66,134.95,133.43,134.71,1353127,0
2012-09-05,134.95,135.13,133.24,134.05,1581630,0
2012-09-06,134.51,135.51,134.44,134.79,1478985,0
2012-09-07,135.18,135.46,134.61,134.98,1040248,0
2012-09-10,135.44,135.44,132.4,132.56,1685858,0
2012-09-11,132.74,133.97,132.03,133.86,1362917,0
2012-09-12,134.01,134.81,133.29,134.55,1253164,0
2012-09-13,134.32,137.45,134.25,137.19,1888587,0
2012-09-14,137.42,138.94,137.19,138.07,1711828,0
2012-09-17,138.16,139.33,138.12,138.73,1139771,0
2012-09-18,138.42,138.72,136.84,137.23,1365335,0
2012-09-19,137.21,137.52,136.36,136.36,1132170,0
2012-09-20,132.39,132.57,131.59,132.29,5137227,0
2012-09-21,132.7,133.13,132,132.54,3020621,0
2012-09-24,132.39,132.76,131.79,131.8,1822248,0
2012-09-25,132.37,132.52,129.1,129.33,2621096,0
2012-09-26,129.05,129.94,128.03,128.26,2016848,0
2012-09-27,128.93,130.42,128.68,128.94,1757774,0
2012-09-28,128.27,129.52,128.14,128.83,1743307,0
2012-10-01,129.18,129.36,126.9,128.29,1708174,0
2012-10-02,128.68,129.48,128.25,129.22,1151774,0
2012-10-03,129.42,130.9,129.22,129.76,1426543,0
2012-10-04,130.35,130.9,128.8,129.49,1403030,0
2012-10-05,130.03,130.46,128.73,129.58,927686,0
2012-10-08,129.55,129.82,128.55,129.73,1081820,0
2012-10-09,129.99,130.83,129.18,129.21,1146145,0
2012-10-10,129.17,130.16,129.1,129.85,813812,0
2012-10-11,130.46,130.91,129.81,129.86,1045834,0
2012-10-12,129.88,130.09,129.16,129.33,1329617,0
2012-10-15,129.54,130.26,128.66,129.92,1310530,0
2012-10-16,130.87,131.23,130.2,130.67,928628,0
2012-10-17,130.05,130.23,129.01,129.71,1560903,0
2012-10-18,129.66,131.51,129.21,131.38,1413208,0
2012-10-19,130.91,132.68,130.12,130.31,1861480,0
2012-10-22,129.23,130.84,128.32,129.78,1166593,0
2012-10-23,128.18,128.86,127.14,128.15,1345144,0
2012-10-24,128.17,128.91,127.58,128.28,1185433,0
2012-10-25,128.91,130.66,127.11,128.52,1587081,0
2012-10-26,128.53,128.77,127.04,127.52,1384605,0
2012-10-31,128.66,129.5,127.64,129.18,1543161,0
2012-11-01,129.13,130.11,128.03,129.45,1136465,0
2012-11-02,131.05,132.75,131.05,132.17,2116314,0
2012-11-05,131.03,132.09,130.29,131.31,1189202,0
2012-11-06,131.54,132.28,131,131.95,1000143,0
2012-11-07,131.35,132.43,130.75,132.12,1978684,0
2012-11-08,131.84,132.43,130.8,130.8,1700877,0
2012-11-09,129.84,130.63,128.78,129,1497518,0
2012-11-12,129.25,129.7,128.23,129.1,1080554,0
2012-11-13,128.5,129.79,128.49,128.83,765801,0
2012-11-14,129.55,129.69,126.12,126.64,1476029,0
2012-11-15,126.77,127.82,124.84,125.42,1112784,0
2012-11-16,125.39,125.8,124.13,125.58,2174697,0
2012-11-19,126.83,127.49,126.15,127.31,1244043,0
2012-11-20,127.49,128.55,126.44,128.54,1162082,0
2012-11-21,128.62,128.91,127.6,128.38,1094378,0
2012-11-23,129.08,129.79,128.61,129.59,396179,0
2012-11-26,128.93,130.77,128.93,130.05,1342181,0
2012-11-27,129.48,129.84,127.55,129.09,1895707,0
2012-11-28,128.86,129.18,127.98,128.4,1726684,0
2012-11-29,128.83,129.72,127.93,129.3,1596549,0
2012-11-30,129.71,130.87,129.21,130.03,2249877,0
2012-12-03,130.42,131.64,130.21,130.65,1401860,0
2012-12-04,130.38,131.64,129.89,130.41,969964,0
2012-12-05,130.66,130.66,129.2,130.16,1199103,0
2012-12-06,131.01,132.28,130.99,131.99,1401686,0
2012-12-07,132.48,133.15,131.98,133.07,1252210,0
2012-12-10,133.13,133.8,132.51,133.37,1442447,0
2012-12-11,135.89,136.42,133.13,133.98,1599364,0
2012-12-12,133.84,134.38,132.85,133.68,1321564,0
2012-12-13,131.8,132.66,131.13,131.63,2797880,0
2012-12-14,131.88,132.46,131.26,131.68,1174986,0
2012-12-17,133.13,133.7,132.02,132.9,1743706,0
2012-12-18,133,134.24,132.63,134.07,1779367,0
2012-12-19,134.07,134.31,133.34,133.67,1361996,0
2012-12-20,133.68,135.37,133.44,135.13,1283727,0
2012-12-21,134.4,135.42,133.5,134.89,3224581,0
2012-12-24,134.92,137.37,134.15,135.01,687604,0
2012-12-26,135.26,135.51,133.9,134.19,907189,0
2012-12-27,134.12,135.28,133.41,135,821833,0
2012-12-28,134.07,135.22,133.32,133.35,920925,0
2012-12-31,133.13,135.17,132.92,135.15,1204311,0
2013-01-02,136.92,137.4,135.45,136.59,1601230,0
2013-01-03,136.9,137.22,135.08,135.49,1541297,0
2013-01-04,135.6,136.09,134.89,135.55,1463952,0
2013-01-07,135.18,136.66,135.13,136.51,1049735,0
2013-01-08,136.59,136.65,135.37,136.03,884936,0
2013-01-09,136.38,136.84,136.01,136.69,809485,0
2013-01-10,136.87,137.33,135.92,136.67,1082604,0
2013-01-11,136.67,136.98,136.28,136.75,889438,0
2013-01-14,136.74,136.74,135.92,136.3,659661,0
2013-01-15,135.91,137.15,135.73,136.92,1431554,0
2013-01-16,136.39,137.01,136.02,136.51,1324733,0
2013-01-17,137.19,137.19,136.35,136.67,818001,0
2013-01-18,136.5,136.79,135.75,136.66,1712567,0
2013-01-22,136.65,137.78,136.46,137.58,1103989,0
2013-01-23,137.38,138.31,136.87,138.05,979437,0
2013-01-24,138.4,138.85,137.81,138.61,994323,0
2013-01-25,138.85,139.19,138.06,138.73,1025849,0
2013-01-28,139.9,139.9,138.25,139.08,977973,0
2013-01-29,138.82,139.4,138.5,139.16,708757,0
2013-01-30,138.74,139.18,137.42,137.94,1014839,0
2013-01-31,137.8,137.88,136.9,136.91,1507036,0
2013-02-01,137.51,139.37,137.17,138.47,1348799,0
2013-02-04,137.78,139.72,137.78,138.89,1427194,0
2013-02-05,139.78,140.47,138.06,138.28,1908499,0
2013-02-06,137.52,138.78,137.44,138.23,1334217,0
2013-02-07,138.41,138.52,137.46,137.46,1079857,0
2013-02-08,137.66,139.17,137.46,139.13,1226789,0
2013-02-11,139.21,139.76,138.87,139.75,1012646,0
2013-02-12,139.81,140.69,138.74,140.31,949048,0
2013-02-13,140.46,140.61,139.05,139.5,824480,0
2013-02-14,139.2,139.38,138.03,138.24,1297874,0
2013-02-15,137.6,138.13,136.63,137.64,2381082,0
2013-02-19,137.61,138.25,137.6,138.17,1416081,0
2013-02-20,137.83,138.77,137.24,137.33,1388002,0
2013-02-21,136.91,137.12,135.45,136.03,1374068,0
2013-02-22,136.32,137.61,136.26,137.51,1203313,0
2013-02-25,138.31,138.38,135.41,135.46,1342664,0
2013-02-26,135.86,136.99,134.9,135.91,1281986,0
2013-02-27,135.93,137.34,135.45,137.04,1117464,0
2013-02-28,137.23,137.69,136.54,136.76,1961305,0
2013-03-01,136.49,137.85,135.95,137.71,1399173,0
2013-03-04,137.69,139.72,137.33,138.98,1174909,0
2013-03-05,139.5,140.29,138.63,139.96,979613,0
2013-03-06,140.7,140.7,138.98,139.42,786048,0
2013-03-07,139.51,139.78,137.52,137.79,1808082,0
2013-03-08,138.01,138.02,136.03,137.71,1823321,0
2013-03-11,137.71,138.62,137.16,138.59,1404087,0
2013-03-12,138.37,138.54,137.12,137.33,1462288,0
2013-03-13,137.63,138.08,136.84,137.13,834536,0
2013-03-14,137.07,138.15,136.96,137.62,934985,0
2013-03-15,137.05,137.57,136.57,137.4,2903290,0
2013-03-18,136.44,137.17,135.72,136.64,1434475,0
2013-03-19,136.61,136.75,134.35,135.24,1978366,0
2013-03-20,135.97,136.43,135.58,136.43,1307338,0
2013-03-21,136.01,136.94,135.66,136.07,1186234,0
2013-03-22,136.42,137.28,136.07,136.98,878602,0
2013-03-25,137.9,138.14,136.83,137.19,1027601,0
2013-03-26,137.96,138.07,136.86,137.16,1536392,0
2013-03-27,136.43,137.37,136.3,137.04,897334,0
2013-03-28,137.04,137.71,135.72,136.48,1745832,0
2013-04-01,136.49,137.15,136.19,137.15,1682969,0
2013-04-02,137.91,138.61,137.71,138.58,1099389,0
2013-04-03,139.23,139.47,138.39,139.47,1382217,0
2013-04-04,139.47,141.13,139.32,140.84,1451284,0
2013-04-05,140.66,143.17,139.78,143.11,2271983,0
2013-04-08,142.49,145.57,142.48,145.57,2471037,0
2013-04-09,145.74,146.36,144.49,145.57,1630000,0
2013-04-10,145.21,147.42,145.21,147.01,1684314,0
2013-04-11,147.27,150.15,147.05,150.01,2796268,0
2013-04-12,149.7,150.09,148.48,149.5,1322632,0
2013-04-15,148.36,149.86,146.67,146.71,1947461,0
2013-04-16,147.44,150.77,146.48,150.19,1986152,0
2013-04-17,149.45,149.53,147.51,148.77,1428880,0
2013-04-18,148.98,149.23,147.84,148.85,1212701,0
2013-04-19,149.15,151.6,148.99,151.6,1901865,0
2013-04-22,151.88,152.11,150.2,151.08,1171586,0
2013-04-23,151.76,152.09,150.61,151.54,1166274,0
2013-04-24,151.74,152.31,151.1,152.23,1091893,0
2013-04-25,152.12,152.27,151.05,151.51,1077592,0
2013-04-26,151.05,152.57,150.21,151.17,1097666,0
2013-04-29,151.77,152.05,151.05,151.49,958507,0
2013-04-30,151.78,153.34,151.31,153.32,1835325,0
2013-05-01,153.12,153.47,151.96,152.02,1509459,0
2013-05-02,152.51,154.08,151.79,153.29,1181449,0
2013-05-03,154.18,155.05,153.75,154.48,1167050,0
2013-05-06,154.38,155.27,153.99,154.44,973185,0
2013-05-07,154.37,154.37,153.15,153.98,941309,0
2013-05-08,153.93,155.6,153.06,155.27,1825911,0
2013-05-09,155.59,155.67,153.76,154.01,1712925,0
2013-05-10,154.26,154.58,153.78,154.44,948903,0
2013-05-13,154.44,155.39,154.2,154.9,1102365,0
2013-05-14,155.46,155.55,153.81,154.32,1300112,0
2013-05-15,154.46,155.63,153.7,155.61,1681871,0
2013-05-16,154.97,156.2,153.46,153.82,1650418,0
2013-05-17,154.52,155.86,153.99,155.81,1497971,0
2013-05-20,155.59,155.95,154.37,155.05,863044,0
2013-05-21,155.18,157.07,155.18,156.15,1072821,0
2013-05-22,155.3,158.07,151.41,152.5,2028968,0
2013-05-23,151.75,151.93,149.72,150.39,1612951,0
2013-05-24,149.01,151.67,148.59,151.15,1330497,0
2013-05-28,152.83,154,150.38,152.02,1940507,0
2013-05-29,150.92,151.03,146.51,148.9,2149083,0
2013-05-30,149.18,150,147.26,147.28,1539952,0
2013-05-31,146.62,148.1,144.17,144.21,2800803,0
2013-06-03,144.11,145.19,142.68,144.41,2099474,0
2013-06-04,144.62,145.01,143.14,143.51,1540701,0
2013-06-05,143,143.79,141.57,142.02,1309585,0
2013-06-06,141.84,144.46,140.96,144.32,1415389,0
2013-06-07,145.11,145.42,142.41,144.91,1555909,0
2013-06-10,144.95,145.45,142.86,143.2,1071748,0
2013-06-11,141.96,143.1,140.54,140.55,1514964,0
2013-06-12,141.34,141.44,137.76,138.35,1915098,0
2013-06-13,138.47,143.59,137.62,143.05,2148834,0
2013-06-14,143.05,145.79,142.34,143.88,1716706,0
2013-06-17,144.88,146.4,143.81,145.98,2076395,0
2013-06-18,145.86,146.1,144.52,144.95,1659259,0
2013-06-19,145.03,145.47,138.96,140.81,2402329,0
2013-06-20,139.35,139.44,133.15,133.94,3355875,0
2013-06-21,135,137.59,133.76,135.64,3181134,0
2013-06-24,134.17,137.8,131.71,134.28,3256091,0
2013-06-25,135.35,136.73,134.3,135.88,2453664,0
2013-06-26,137.11,138.59,136.47,137.13,1847888,0
2013-06-27,137.91,139.41,137.86,139.22,1950414,0
2013-06-28,139.6,142.64,136.82,136.82,2346364,0
2013-07-01,137.92,138.67,136.33,136.58,1492167,0
2013-07-02,136.59,140.94,136.58,140.9,2775086,0
2013-07-03,139.17,139.53,136.78,137.72,1360627,0
2013-07-05,137.74,138.42,135.47,138.17,1416380,0
2013-07-08,138.51,139.68,137.77,137.94,1401008,0
2013-07-09,139.01,140.41,138.03,140.11,1362601,0
2013-07-10,140.11,140.11,137.78,139.34,1057915,0
2013-07-11,142.04,143.01,141.27,142.13,1628636,0
2013-07-12,142.42,142.95,140.53,141.22,1148416,0
2013-07-15,140.88,141.88,140.55,141.13,989778,0
2013-07-16,141.14,141.81,140.63,141.22,1443873,0
2013-07-17,141.44,141.63,140.41,141.03,891440,0
2013-07-18,140.97,142.73,140.97,142.73,1551827,0
2013-07-19,142.44,143.21,141.78,142.93,1309000,0
2013-07-22,143.01,143.97,142.52,143.88,813626,0
2013-07-23,144.59,144.69,142.72,143.82,948571,0
2013-07-24,143.78,144.36,141.17,142.43,2023545,0
2013-07-25,141.66,142.22,141,141.92,1811184,0
2013-07-26,141.55,142.58,140.46,142.55,1001032,0
2013-07-29,143.32,143.63,141,141.25,1006403,0
2013-07-30,142.2,143.43,139.65,140.11,1142339,0
2013-07-31,140.37,141,137.33,138.67,2398930,0
2013-08-01,139.37,139.82,136.93,137.71,1609865,0
2013-08-02,137.8,138.04,136.33,136.54,1198099,0
2013-08-05,136.49,136.58,135.47,135.95,884202,0
2013-08-06,135.37,136.36,134.91,135.45,860974,0
2013-08-07,135.26,136.05,134.35,135.91,1016455,0
2013-08-08,136.24,136.52,135,135.45,979217,0
2013-08-09,135.51,137.76,135.31,136.84,1049630,0
2013-08-12,136.59,136.59,135.39,136.29,1077135,0
2013-08-13,136.42,136.43,133.82,134.45,1119227,0
2013-08-14,134.83,135.09,133.13,133.26,1228693,0
2013-08-15,132.16,132.6,130.25,130.67,1564114,0
2013-08-16,130.22,130.67,126.37,126.84,2007473,0
2013-08-19,126.29,126.76,124.99,125.01,1711773,0
2013-08-20,125.47,128.43,125.07,127.36,1440777,0
2013-08-21,127.03,128.64,125.88,126.51,1658459,0
2013-08-22,126.88,127.81,125.7,127.76,1432545,0
2013-08-23,130.44,130.44,127.86,128.74,1704105,0
2013-08-26,128.94,129.47,128.08,128.41,993297,0
2013-08-27,127.64,128.08,126.76,127.22,1658441,0
2013-08-28,127.47,127.51,126.25,126.82,1356037,0
2013-08-29,126.18,127.87,125.69,127.74,1395166,0
2013-08-30,127.98,128.54,126.5,127.12,1893560,0
2013-09-03,127.64,128.06,124.93,126.08,1694538,0
2013-09-04,125.94,127.23,125.18,126.19,1768015,0
2013-09-05,126.18,126.7,124.37,124.43,1431799,0
2013-09-06,126.17,127.91,126.17,126.5,1641222,0
2013-09-09,127.04,129.55,126.88,129.55,2164685,0
2013-09-10,130.37,130.91,129.26,129.8,1536840,0
2013-09-11,129.63,130.24,129.34,130.16,1333973,0
2013-09-12,130.18,131.09,129.29,129.45,1142994,0
2013-09-13,129.68,130.3,129.37,129.63,1041718,0
2013-09-16,132.28,133.02,131.57,132.43,1603613,0
2013-09-17,132.16,133.33,131.63,132.18,1685483,0
2013-09-18,131.81,134.86,129.52,134.82,3320890,0
2013-09-19,135.47,137.39,134.85,134.88,2662078,0
2013-09-20,134.88,135.32,131.8,131.8,2488943,0
2013-09-23,131.61,132.77,130.91,132.04,1533656,0
2013-09-24,131.57,132.04,130.87,130.91,1412717,0
2013-09-25,131.01,132.43,130.03,131.14,998258,0
2013-09-26,131.1,132.07,130.9,132.02,1270772,0
2013-09-27,131.54,132.1,130.2,131.01,1231233,0
2013-09-30,129.92,131.55,128.74,129.39,1374683,0
2013-10-01,129.54,132.84,128.99,130.54,1544459,0
2013-10-02,129.79,132.32,129.68,132.31,1576339,0
2013-10-03,131.56,132.32,129.03,129.85,1705315,0
2013-10-04,130.02,130.7,129.03,130.21,1197453,0
2013-10-07,128.94,132.43,128.84,131.86,1501632,0
2013-10-08,131.79,132.23,130.01,130.1,1125856,0
2013-10-09,130.73,131.6,129.64,130.3,1169543,0
2013-10-10,131.01,133.34,130.7,133.32,1424498,0
2013-10-11,132.79,134.47,132.55,134.4,1240301,0
2013-10-14,133.5,135.08,133.13,134.69,1260427,0
2013-10-15,134.32,135.64,133.59,134.35,1358406,0
2013-10-16,134.77,137.35,134.48,137.21,1530674,0
2013-10-17,136.93,138.81,136.12,138.45,1649578,0
2013-10-18,139.17,139.65,137.71,137.91,1403961,0
2013-10-21,137.78,137.78,136.12,136.83,1422551,0
2013-10-22,137.54,139.86,137.54,139.47,1621101,0
2013-10-23,138.69,139.55,137.75,138.61,1514171,0
2013-10-24,138.65,140.08,137.95,140.08,1554520,0
2013-10-25,140.65,141.39,137.89,139.43,1672313,0
2013-10-28,139.58,139.58,136.98,137.53,1492184,0
2013-10-29,137.53,138.05,136.11,136.76,1324657,0
2013-10-30,136.21,137.5,135.36,136.05,1373760,0
2013-10-31,136.13,136.99,134.6,134.91,1763909,0
2013-11-01,135.56,136.81,134.9,136.69,1518377,0
2013-11-04,136.93,137.15,135.39,137.15,1237714,0
2013-11-05,136.05,136.46,135.31,135.47,1306485,0
2013-11-06,136.16,137.19,135.87,136.32,1190731,0
2013-11-07,136.9,137.05,135.16,135.57,1551936,0
2013-11-08,134.66,134.66,131.93,133.53,1688498,0
2013-11-11,133.74,134.21,132.95,133.12,1048029,0
2013-11-12,132.51,132.9,130.23,130.74,1725533,0
2013-11-13,130.38,131.7,129.79,131.7,1652448,0
2013-11-14,131.55,134.31,131.54,133.81,1521513,0
2013-11-15,133.31,135.2,133.31,135.1,1836972,0
2013-11-18,135.11,135.63,134.01,134.15,1347245,0
2013-11-19,133.94,134.91,132.95,133.86,1214363,0
2013-11-20,133.92,135.07,131.83,132.01,1215749,0
2013-11-21,132.24,132.86,131.56,132.59,1026029,0
2013-11-22,132.88,132.89,131.26,131.62,929344,0
2013-11-25,132.12,132.29,130.77,130.95,1031131,0
2013-11-26,131.12,132.55,130.57,132.09,1841812,0
2013-11-27,132.42,133.68,132,133.5,1716182,0
2013-11-29,133.77,134.19,131.84,131.86,1003443,0
2013-12-02,133,133,130.73,130.95,1670934,0
2013-12-03,130.58,131.69,130.27,130.98,1287962,0
2013-12-04,129.89,131.95,129.81,131.43,1389211,0
2013-12-05,131.02,132.9,130.42,132.69,1728417,0
2013-12-06,133.79,134.42,133.05,134.39,1458160,0
2013-12-09,134.61,135.36,133.51,135.28,1390899,0
2013-12-10,135.45,136.02,134.69,134.73,1388259,0
2013-12-11,134.97,135.36,132.32,132.38,1785730,0
2013-12-12,132.43,132.6,130.56,130.57,1782024,0
2013-12-13,133.58,136.4,133.05,133.42,2818485,0
2013-12-16,133.34,134.17,132.28,134.01,1989812,0
2013-12-17,133.76,134.66,133.5,134.28,1732300,0
2013-12-18,134.05,137.03,132.74,136.46,2933775,0
2013-12-19,136.31,136.38,134.39,135.5,1963606,0
2013-12-20,135.23,136.2,135.02,136.13,2682586,0
2013-12-23,136.81,137.15,135.18,135.46,1557070,0
2013-12-24,135.84,136.36,134.86,135.6,494899,0
2013-12-26,135.78,136.81,135.07,135.7,785822,0
2013-12-27,134.85,135.2,134.14,134.82,1273659,0
2013-12-30,135.09,136.31,134.63,134.99,999502,0
2013-12-31,135.01,135.4,133.4,133.89,1771695,0
2014-01-02,134.1,134.87,132.89,133.83,1566669,0
2014-01-03,133.88,136,133.35,135.45,1299559,0
2014-01-06,135.53,136.75,135.33,136.39,1671665,0
2014-01-07,136.39,137.28,135.24,136.29,1887295,0
2014-01-08,136.2,136.64,134.74,135.81,1907476,0
2014-01-09,135.74,136.24,134.44,135.67,1471209,0
2014-01-10,136.56,137.4,136.19,136.99,1780848,0
2014-01-13,136.08,137.79,136.07,136.52,1417997,0
2014-01-14,136.51,137.77,135.95,137.49,1605987,0
2014-01-15,137.49,138.92,136.72,138.32,1697950,0
2014-01-16,137.74,138.73,137.74,138.5,950866,0
2014-01-17,138.48,138.73,137.34,137.88,1783542,0
2014-01-21,138.31,139.64,137.26,138.93,1922120,0
2014-01-22,139.23,139.86,138.38,138.56,1387685,0
2014-01-23,137.88,138.91,136.89,137.39,1683701,0
2014-01-24,136.98,137.07,134.79,134.79,2391869,0
2014-01-27,134.91,135.73,133.07,133.68,2137607,0
2014-01-28,133.78,134.91,133.66,133.8,1442193,0
2014-01-29,132.95,133.92,131.64,132.53,2086624,0
2014-01-30,133.25,134.77,133.07,134.56,2065611,0
2014-01-31,134.62,137.26,134.03,136.25,2806286,0
2014-02-03,135.59,135.59,132.65,133.04,2241724,0
2014-02-04,133.25,135.27,132.35,135,2074418,0
2014-02-05,134.69,135.73,134.08,135.44,1637530,0
2014-02-06,135.42,137.06,135.23,136.66,1616521,0
2014-02-07,137.28,138.25,135.21,138.13,1815304,0
2014-02-10,138.54,139.88,137.87,139.35,1628734,0
2014-02-11,139.11,140.51,138.72,140.07,1686685,0
2014-02-12,139.81,140.48,139.25,140.06,1202779,0
2014-02-13,139.52,141.54,139.38,140.77,1241142,0
2014-02-14,140.55,142.35,140.47,142.08,1145347,0
2014-02-18,142.12,142.31,140.61,142.12,1591115,0
2014-02-19,141.55,143.4,141.5,142.07,1429892,0
2014-02-20,141.95,142.8,140.98,141.85,1194556,0
2014-02-21,141.58,142.51,140.77,141.51,1371745,0
2014-02-24,141.69,143.44,141.36,141.84,1629234,0
2014-02-25,141.9,142.31,141.06,141.33,1364052,0
2014-02-26,142.34,143.21,141.87,142.85,1626597,0
2014-02-27,143.02,143.42,141.21,142.22,1304396,0
2014-02-28,142.16,143.85,142.08,143.05,2522525,0
2014-03-03,142.39,143.75,142.11,143.61,1465663,0
2014-03-04,145.18,146.03,144.63,145.76,1749463,0
2014-03-05,145.77,145.89,143.97,145.54,1463116,0
2014-03-06,146.28,146.28,144.41,145.06,1242262,0
2014-03-07,144.94,145.07,142,143.41,1668564,0
2014-03-10,143.25,143.83,141.97,142.71,1388496,0
2014-03-11,143.13,144.19,143.02,143.75,924584,0
2014-03-12,143.15,144.6,143.15,143.92,1157111,0
2014-03-13,144.36,144.42,142.9,143.44,984980,0
2014-03-14,143.21,144.41,142.43,142.86,1160456,0
2014-03-17,143.46,144.81,143.37,144.33,1408885,0
2014-03-18,144.28,145.05,143.51,144.97,1077549,0
2014-03-19,144.71,145.17,141.14,141.58,1784878,0
2014-03-20,141.84,142.18,139.33,142.18,1854736,0
2014-03-21,143.22,143.81,142.26,143.04,3221658,0
2014-03-24,142.98,143.35,140.83,142.18,1203846,0
2014-03-25,143.21,144.16,142.08,143.58,1364625,0
2014-03-26,143.99,144.35,141.47,141.47,1434131,0
2014-03-27,141.34,143.17,140.68,143.13,1358168,0
2014-03-28,143.85,145.33,143.56,145.33,1663403,0
2014-03-31,145.52,146.18,143.98,145.47,1725974,0
2014-04-01,145.33,146.47,144.72,146.27,1311519,0
2014-04-02,145.89,146.28,144.92,145.86,1160298,0
2014-04-03,145.77,146.51,144.79,145.78,987442,0
2014-04-04,146.15,147.36,145.48,146.66,1555220,0
2014-04-07,147.15,149.01,146.96,148.19,2280472,0
2014-04-08,147.86,148.53,146.61,148.38,1397403,0
2014-04-09,148.41,148.94,147.23,148.48,1344898,0
2014-04-10,148.47,149.05,147.75,148.18,2320131,0
2014-04-11,148.11,149.14,147.33,147.56,2245050,0
2014-04-14,148.21,149.17,147.99,149.07,1240683,0
2014-04-15,149.28,151.29,149.06,150.74,2053082,0
2014-04-16,151.48,152.43,150.4,152.19,1438705,0
2014-04-17,151.56,152.51,149.93,150.66,2093724,0
2014-04-21,151.05,151.81,150.6,151.32,1303045,0
2014-04-22,151.66,152.43,150.01,151.32,1364854,0
2014-04-23,151.33,151.79,150.32,151.43,1938401,0
2014-04-24,151.67,152.26,151.02,151.79,1142336,0
2014-04-25,151.84,152.35,151.1,151.25,1139914,0
2014-04-28,151.72,152.36,150.33,151.97,1953475,0
2014-04-29,152.11,153.32,151.25,152.73,1217936,0
2014-04-30,152.76,153.6,152.35,153.58,1265827,0
2014-05-01,153.49,154.27,152.18,154.01,1053234,0
2014-05-02,153.54,154.7,152.5,153.48,1460369,0
2014-05-05,152.66,154.4,152.53,154.4,925029,0
2014-05-06,153.58,154.08,152.96,153.76,865631,0
2014-05-07,154.83,156.03,154.36,155.83,1669212,0
2014-05-08,156.03,156.7,155.64,156.13,1403904,0
2014-05-09,155.81,156.93,154.84,155.76,1053437,0
2014-05-12,156.2,156.62,155.66,156.13,1031301,0
2014-05-13,156.51,157.23,154.57,154.81,1723496,0
2014-05-14,155.1,156,154.8,155.71,1585212,0
2014-05-15,155.54,156.42,154.8,156.26,1844815,0
2014-05-16,155.89,157.37,155.59,157.37,1291111,0
2014-05-19,156.94,158.3,156.01,156.82,1093909,0
2014-05-20,156.82,157.34,156.09,156.67,1000819,0
2014-05-21,157.71,158.01,155.78,155.82,1101436,0
2014-05-22,155.93,156.6,155.45,155.51,1209393,0
2014-05-23,155.99,156.79,155.73,156.61,840548,0
2014-05-27,157.03,157.82,156.13,157.76,1609248,0
2014-05-28,157.47,157.81,155.9,157.2,1548641,0
2014-05-29,148.15,148.25,146.87,147.69,1332701,0
2014-05-30,147.37,148.9,146.58,148.75,2212253,0
2014-06-02,148.62,149.16,148.27,149.04,1778422,0
2014-06-03,149.14,149.14,148,148.22,1200587,0
2014-06-04,148.16,149.22,147.49,149.01,1514137,0
2014-06-05,148.85,151.91,148.44,151.77,1735902,0
2014-06-06,152.14,152.22,151.02,151.61,1711250,0
2014-06-09,151.2,151.92,149.01,149.22,1515981,0
2014-06-10,148.95,149.52,147.72,148.05,1990574,0
2014-06-11,148.04,148.5,146.62,147.15,1424432,0
2014-06-12,147.18,147.26,145.89,146.46,1460091,0
2014-06-13,146.52,146.92,145.26,146.65,1756057,0
2014-06-16,146.54,147.27,145.75,146.09,1231412,0
2014-06-17,145.92,147.24,145.43,147.24,1607367,0
2014-06-18,146.85,148.91,146.07,148.78,1543206,0
2014-06-19,148.43,149.52,147.49,149.47,1574604,0
2014-06-20,150.08,150.08,148.23,149.6,2669831,0
2014-06-23,149.37,150.16,148.62,148.91,1323784,0
2014-06-24,148.54,149.21,148.02,148.66,1542582,0
2014-06-25,148.14,148.95,147.97,148.36,1193110,0
2014-06-26,148.7,148.76,147.54,148.16,1279388,0
2014-06-27,147.61,149.49,147.52,149.27,1937452,0
2014-06-30,149.19,149.22,147.91,148.57,1397083,0
2014-07-01,149.11,149.67,147.71,149.12,1223372,0
2014-07-02,148.94,149.14,147.82,148.98,1007351,0
2014-07-03,148.92,148.92,147.39,148.43,930496,0
2014-07-07,148.43,149.05,148.16,148.77,1482592,0
2014-07-08,148.27,149.85,148.21,148.95,1324262,0
2014-07-09,147.8,150,147.51,149.82,1522093,0
2014-07-10,148.8,151.11,148.8,150.29,1149155,0
2014-07-11,150.07,151.08,149.71,151.01,937466,0
2014-07-14,151.1,151.53,150.47,151.35,1099126,0
2014-07-15,151.39,152.24,150.88,152.16,1298684,0
2014-07-16,152.14,152.77,151.56,152.66,1415008,0
2014-07-17,152.08,152.72,151.38,151.55,765084,0
2014-07-18,152.17,153.05,151.61,152.81,969993,0
2014-07-21,152.6,152.6,151.56,152.26,1022840,0
2014-07-22,151.94,153.67,151.94,153.11,1668749,0
2014-07-23,153.13,154.37,150.79,152.27,2096196,0
2014-07-24,152.67,153.09,151.24,153.09,1655782,0
2014-07-25,152.5,152.89,150.61,150.99,1276811,0
2014-07-28,151.02,152.79,150.85,152.32,918282,0
2014-07-29,152.1,152.8,151.57,152.01,1096688,0
2014-07-30,152,152.8,151.02,152.06,1362472,0
2014-07-31,151.21,151.88,150.22,150.27,1447379,0
2014-08-01,148.43,151.31,148.18,149.83,1598696,0
2014-08-04,150.23,150.95,149.28,150.45,1374343,0
2014-08-05,150.28,150.36,148.3,148.65,1612128,0
2014-08-06,148.35,149.01,147.58,147.7,1756486,0
2014-08-07,147.95,149,147.46,147.67,1926412,0
2014-08-08,148.52,148.98,147.56,148.57,1822705,0
2014-08-11,148.88,150.45,148.59,150.14,1228671,0
2014-08-12,150.15,150.33,149.32,149.33,1399903,0
2014-08-13,149.91,151.77,149.91,151.77,1616727,0
2014-08-14,152.31,152.42,150.74,151.51,1320545,0
2014-08-15,152.27,152.55,151.09,152.06,2548943,0
2014-08-18,152.27,153.47,152.18,153.34,1132917,0
2014-08-19,153.3,153.42,152.45,152.98,1108525,0
2014-08-20,152.91,153.99,152,153.55,881656,0
2014-08-21,153.95,154.47,153.37,153.49,960693,0
2014-08-22,153.3,153.85,152.41,152.56,1235311,0
2014-08-25,153.01,153.36,152.02,152.37,1048201,0
2014-08-26,152.08,153.37,151.79,152.41,909087,0
2014-08-27,152.41,152.87,151.98,152.64,710141,0
2014-08-28,152.26,152.79,151.89,152.18,805822,0
2014-08-29,152.72,153.48,152.18,153.14,1822603,0
2014-09-02,153.62,153.73,152.75,153.23,1044697,0
2014-09-03,153.55,155.08,152.8,153.78,921557,0
2014-09-04,153.75,154.94,152.97,153.37,1183690,0
2014-09-05,153.94,156.06,153.6,155.94,1565745,0
2014-09-08,155.66,155.99,154.99,155.26,974512,0
2014-09-09,154.92,155.76,154.55,155.3,1209842,0
2014-09-10,154.98,155.59,153.16,153.48,1520128,0
2014-09-11,153.37,153.98,152.47,153.03,1325353,0
2014-09-12,152.62,152.67,147.86,149.04,3131053,0
2014-09-15,149.06,149.69,148.1,149.08,1708139,0
2014-09-16,149.25,151.55,148.99,150.59,1544500,0
2014-09-17,149.96,152.35,149.96,150.86,1257383,0
2014-09-18,151.43,151.43,148.91,149.52,1817243,0
2014-09-19,149.95,150.3,149.12,149.25,2666979,0
2014-09-22,149.26,149.5,148.27,148.72,1403503,0
2014-09-23,148.82,149.66,148,148,1459909,0
2014-09-24,147.76,149.44,147.13,147.33,1773557,0
2014-09-25,147.28,147.92,146.34,146.53,1277922,0
2014-09-26,146.67,148.65,146.28,148.27,1022712,0
2014-09-29,147.58,148.12,146.35,148.08,951434,0
2014-09-30,148.31,148.73,146.95,148.08,1604491,0
2014-10-01,147.95,149.43,147.58,148.5,1560860,0
2014-10-02,148.32,149.13,147.15,148.15,1333241,0
2014-10-03,148.27,149.46,147.71,149.31,1092182,0
2014-10-06,149.38,150.55,148.93,149.57,947135,0
2014-10-07,148.79,149.43,148,148.04,998291,0
2014-10-08,148.39,151.43,148.16,151.35,1648926,0
2014-10-09,151.46,153.65,151.16,151.9,2232823,0
2014-10-10,152.7,154.06,151.66,151.68,1442034,0
2014-10-13,151.66,152.89,150.77,150.82,1565623,0
2014-10-14,151.44,153.74,150.82,152.8,1859527,0
2014-10-15,152.17,152.37,149.14,149.46,4098686,0
2014-10-16,148.37,150.27,147.79,149.73,2178812,0
2014-10-17,150,151.91,148.8,151.67,2079215,0
2014-10-20,151.91,153.47,151.39,153.41,1166371,0
2014-10-21,153.53,154.9,153.16,154.9,1555398,0
2014-10-22,155.21,156.62,154.27,154.42,1312525,0
2014-10-23,155.04,155.68,154.01,155.3,1576428,0
2014-10-24,155.6,156.65,154.75,155.66,1473412,0
2014-10-27,155.68,157.31,155.68,156.87,1214753,0
2014-10-28,157.31,159.43,156.8,159.43,1995974,0
2014-10-29,159.01,159.79,157.39,158.47,1843635,0
2014-10-30,158.05,159.3,157.48,159.3,1118215,0
2014-10-31,160.88,161.75,159.3,161.39,1759968,0
2014-11-03,161.93,164.47,161.52,164.28,2746012,0
2014-11-04,163.89,165.24,163.05,164.82,2724036,0
2014-11-05,165.5,165.73,162.83,163.56,1489084,0
2014-11-06,163.59,164,161.91,162.16,1343477,0
2014-11-07,162.83,162.83,161.44,161.6,1526316,0
2014-11-10,161.29,164.19,160.94,164.14,1538354,0
2014-11-11,163.51,164.38,162.01,162.64,1361856,0
2014-11-12,163.72,163.83,160.96,161.75,1587392,0
2014-11-13,161.76,163.03,161.65,162.87,1299870,0
2014-11-14,162.49,163.01,160.85,161.48,1144179,0
2014-11-17,162.1,162.32,161.28,161.9,876269,0
2014-11-18,162.25,162.91,161.47,162.53,891714,0
2014-11-19,163.61,163.8,159.05,159.97,2281276,0
2014-11-20,160.03,162.28,159.28,162.25,2158332,0
2014-11-21,163.28,163.53,161.67,161.87,2289868,0
2014-11-24,161.64,163.32,161.64,161.99,1886850,0
2014-11-25,161.99,163,161.92,162.36,2088966,0
2014-11-26,162.81,164.16,162.77,163.89,1180782,0
2014-11-28,164.59,166.38,163.5,164,911453,0
2014-12-01,163.61,165.65,163.39,163.61,1829800,0
2014-12-02,163.86,165.13,162.72,164.94,1660833,0
2014-12-03,164.98,165.31,164.09,164.71,1131219,0
2014-12-04,164.9,165.46,163.52,165.13,1022408,0
2014-12-05,164.46,164.46,162.63,164.03,1480382,0
2014-12-08,164.38,166.14,164.38,165.86,1415885,0
2014-12-09,164.51,165.7,163.87,165.29,1182012,0
2014-12-10,165.22,166.15,164.58,165.73,1328800,0
2014-12-11,166.22,166.72,165.1,165.86,1712820,0
2014-12-12,165.35,166.55,163.66,163.66,1759260,0
2014-12-15,164.18,164.88,162.58,163.55,1619152,0
2014-12-16,163.3,164.58,161.72,162.5,1508421,0
2014-12-17,163.14,166.25,162.78,165.97,1495434,0
2014-12-18,166.26,168.28,165.98,168.24,1424883,0
2014-12-19,168.4,168.67,166.48,166.48,3048753,0
2014-12-22,167.84,170.24,167.14,170.05,1372682,0
2014-12-23,170.2,170.69,168.28,169.04,1084929,0
2014-12-24,169.27,170.06,167.66,167.93,1117530,0
2014-12-26,168.14,169.11,167.42,167.47,702706,0
2014-12-29,167.67,169.52,167.53,169.18,1063350,0
2014-12-30,168.69,169.45,167.92,168.32,774696,0
2014-12-31,168.89,169.69,165.16,165.17,1224422,0
2015-01-02,166.11,168.32,165.96,168.11,1355253,0
2015-01-05,168.32,169.38,166.76,168.8,1396380,0
2015-01-06,169.78,174.42,169.53,173.51,3214359,0
2015-01-07,174.1,176.84,173.07,176.7,2357477,0
2015-01-08,177.05,177.49,175.38,176.45,1809042,0
2015-01-09,176.84,178.39,176.17,178.3,1735382,0
2015-01-12,178.58,179.26,177.88,178.48,1249303,0
2015-01-13,178.53,179.63,177.72,178.58,1508062,0
2015-01-14,177.66,180.54,177.16,180.16,1897251,0
2015-01-15,180.66,181.79,179.66,181.47,1619546,0
2015-01-16,181.79,182.35,179.94,182.14,1768972,0
2015-01-20,182.58,183.11,180.55,181.07,2064560,0
2015-01-21,180.58,181.91,179.63,181.62,1322743,0
2015-01-22,182.33,185.46,181.34,185.06,1579280,0
2015-01-23,185.61,185.87,183.69,184.25,1372659,0
2015-01-26,183.78,186.18,183.38,186.1,1069654,0
2015-01-27,185.39,186.57,184.78,185.67,1094358,0
2015-01-28,186.68,187.13,184.6,184.6,1531988,0
2015-01-29,184.3,185.99,184.07,185.74,1384251,0
2015-01-30,183.66,184.91,179.92,180.19,2407145,0
2015-02-02,180.55,181.03,176.9,180.87,1782662,0
2015-02-03,181.54,181.54,178.69,181.49,2336079,0
2015-02-04,181.49,184,180.04,183.08,1892046,0
2015-02-05,183.4,184.59,182.24,184.34,1163497,0
2015-02-06,183,183.56,175.72,176.94,2587533,0
2015-02-09,177.46,178.21,175.76,176.06,947622,0
2015-02-10,176.88,177.33,174.29,176.65,2089029,0
2015-02-11,177.41,178.03,174.53,175.79,1402483,0
2015-02-12,176.27,178.09,175.32,177.9,1355268,0
2015-02-13,177.1,177.49,175.24,176.44,1112165,0
2015-02-17,176.28,178.75,175.68,176.16,1101909,0
2015-02-18,176.23,177.79,174.3,177.49,1023029,0
2015-02-19,176.61,177.02,172.99,173.42,1278434,0
2015-02-20,172.97,175.61,172.87,175.25,1461568,0
2015-02-23,175.6,177.08,175.14,176.89,827269,0
2015-02-24,176.2,176.48,173.2,173.65,1496461,0
2015-02-25,173.7,175.85,173.41,174.02,958058,0
2015-02-26,173.62,174.02,170.97,170.98,1566906,0
2015-02-27,171.67,174.91,170.65,173.92,2293152,0
2015-03-02,174.03,176.28,173.16,173.63,1399576,0
2015-03-03,172.93,173.67,171.87,173.24,1191505,0
2015-03-04,173.13,173.48,171,171.35,1113576,0
2015-03-05,171.87,173.04,170.83,170.97,1557189,0
2015-03-06,166.82,168.07,164.58,164.98,2470359,0
2015-03-09,166.1,167.39,164.71,164.86,2471341,0
2015-03-10,164.49,165.96,163.65,164.39,2801671,0
2015-03-11,164.17,165,163.39,163.86,1576564,0
2015-03-12,164.58,167.77,164.58,167.75,1999490,0
2015-03-13,167.51,169.04,166.59,168.08,2411251,0
2015-03-16,169.16,171.73,168.44,170.91,1729469,0
2015-03-17,170.11,171.18,169.3,170.07,1751578,0
2015-03-18,169.94,175.15,169.32,174.95,1996426,0
2015-03-19,174.36,176,174.02,175.52,2418148,0
2015-03-20,177.33,180.5,176.37,180.3,3168670,0
2015-03-23,180.28,181.89,178.93,180.48,2299391,0
2015-03-24,180.42,181.15,179.36,179.83,2157758,0
2015-03-25,180.12,180.82,176.46,177.39,2084425,0
2015-03-26,176.04,177.23,175.08,176,1973551,0
2015-03-27,175.76,178.13,175.43,177.48,1603598,0
2015-03-30,177.98,180.4,177.31,179.96,1309935,0
2015-03-31,179.53,180.82,178.13,178.75,2049634,0
2015-04-01,178.92,181.43,177.26,180.88,2637274,0
2015-04-02,182.73,183.64,181.39,182.14,1828196,0
2015-04-06,182.61,184.8,182.24,183.46,1237587,0
2015-04-07,182.96,183.52,181.16,181.16,1080491,0
2015-04-08,181.01,182.03,180.06,180.4,1357875,0
2015-04-09,179.87,179.87,175.84,176.45,1919090,0
2015-04-10,177.24,177.95,174.43,174.73,2083770,0
2015-04-13,175.1,175.4,173.89,173.89,1501586,0
2015-04-14,174.67,175.81,174.34,174.87,1651429,0
2015-04-15,174.94,175.59,173.37,173.63,1208591,0
2015-04-16,172.73,174.73,172.14,173.68,1008503,0
2015-04-17,173.05,174.02,171.44,172.01,1275238,0
2015-04-20,172.18,173.4,171.56,172.31,1147572,0
2015-04-21,172.22,174.45,172.22,172.52,934527,0
2015-04-22,172.52,174.08,172.39,172.78,827316,0
2015-04-23,172.76,173.71,171.98,172.73,1211975,0
2015-04-24,172.84,174.48,172.13,172.42,974741,0
2015-04-27,173.35,174.16,172.72,173.49,1079645,0
2015-04-28,172.76,173.1,171.31,172,1094388,0
2015-04-29,169.83,171.44,166.84,167.27,2056625,0
2015-04-30,166.53,167.36,164.95,165.82,2337920,0
2015-05-01,166.04,169.73,166.04,168.27,2074466,0
2015-05-04,168.95,169.89,167.12,167.54,1728266,0
2015-05-05,167.94,168.16,164.56,164.88,2724070,0
2015-05-06,164.77,166.48,164.62,165.92,2281462,0
2015-05-07,165.92,168.74,165.37,167.32,1840262,0
2015-05-08,169.63,172.9,169.53,171.44,1764492,0
2015-05-11,170.87,171.83,167.75,168.27,1185597,0
2015-05-12,166.92,169.09,166.03,168.5,1164467,0
2015-05-13,169.74,171.14,166.67,167.03,1244671,0
2015-05-14,168,170.43,167.87,170.2,989767,0
2015-05-15,170.8,171.9,169.87,170.97,1370090,0
2015-05-18,170.02,170.84,169.3,170.21,994587,0
2015-05-19,169.47,171.73,168.76,169.51,1213393,0
2015-05-20,170.59,171.14,169.05,169.12,1275632,0
2015-05-21,169.67,170.7,168.61,169.08,1742543,0
2015-05-22,168.43,170.47,167.84,169.14,891410,0
2015-05-26,168.98,169.1,167.28,167.72,1054721,0
2015-05-27,168.54,170.15,167.44,169.6,1328268,0
2015-05-28,169.08,170.19,168.49,169.33,1049625,0
2015-05-29,169.59,170.02,166.51,167.08,2699743,0
2015-06-01,167.3,169.55,165.81,168.93,1234069,0
2015-06-02,168.79,169.17,166.81,167.79,1064852,0
2015-06-03,167.83,167.84,164.38,164.82,1208306,0
2015-06-04,164.42,165.84,163.96,164.91,1363661,0
2015-06-05,163.44,164.61,161.6,162.67,1615090,0
2015-06-08,162.65,162.65,161.5,161.76,1745255,0
2015-06-09,161.97,162.26,160.48,160.81,1631851,0
2015-06-10,161.21,163.95,160.92,162.44,1491848,0
2015-06-11,163.09,163.71,162.31,163.27,1005718,0
2015-06-12,162.92,163.99,162.51,162.92,1155436,0
2015-06-15,162.46,162.85,161.2,161.94,1613247,0
2015-06-16,162.06,163.99,161.98,163.28,1208306,0
2015-06-17,163.34,165.78,162.65,165.41,1417180,0
2015-06-18,165.81,168.4,165.44,167.55,1127861,0
2015-06-19,167.29,168.93,165.31,165.32,2833493,0
2015-06-22,165.72,166.52,162.5,162.61,1696187,0
2015-06-23,162.92,163.02,160.74,161.43,975009,0
2015-06-24,161.69,162.57,160.13,160.18,1630724,0
2015-06-25,160.32,160.68,158.74,158.77,1509133,0
2015-06-26,159.04,160.67,158.15,160.19,2947159,0
2015-06-29,160.04,161.56,157.51,157.52,1328050,0
2015-06-30,158.74,161,157.82,159.38,2352854,0
2015-07-01,158.32,161,158.32,160.96,1778912,0
2015-07-02,162.77,164.98,160.67,160.92,1136328,0
2015-07-06,160.14,161.98,160.14,161.92,1348460,0
2015-07-07,162.53,164.98,162.39,164.62,1650807,0
2015-07-08,163.3,164.52,162.95,164.27,1304490,0
2015-07-09,165.02,165.73,163.46,164.08,1481123,0
2015-07-10,165.05,166.15,164.25,164.73,1133722,0
2015-07-13,165.84,167.06,164.22,165.15,1110165,0
2015-07-14,165.37,166.29,164.31,165.8,929898,0
2015-07-15,165.5,167.29,164.4,167.09,1340327,0
2015-07-16,167.85,169.4,167.6,168.97,1238813,0
2015-07-17,168.39,168.92,167.69,168.62,1107885,0
2015-07-20,168.82,168.99,167.35,168.5,723028,0
2015-07-21,168.59,168.86,167.28,167.42,965776,0
2015-07-22,167.64,168.66,167.32,168,1241200,0
2015-07-23,167.86,168.02,165.19,167.06,1241634,0
2015-07-24,169.05,184.44,167.71,170.1,1410557,0
2015-07-27,170.2,172.19,170.02,171.13,1727345,0
2015-07-28,171.64,172.68,170.77,171.67,1230559,0
2015-07-29,171.77,172.3,170.65,171.75,967179,0
2015-07-30,171.14,172.25,170.07,171.46,702402,0
2015-07-31,173.26,174.13,171.92,172.45,1592617,0
2015-08-03,172.39,173.83,172.04,173.54,837785,0
2015-08-04,173.73,175.45,172.95,173.68,1393622,0
2015-08-05,174.29,174.82,173.27,173.81,1495237,0
2015-08-06,173.63,175.29,172.21,174.91,1509600,0
2015-08-07,174.99,177.04,173.58,176.57,1088124,0
2015-08-10,177.54,177.96,173.56,174.24,1757743,0
2015-08-11,174.24,177.14,173.75,176.45,1479199,0
2015-08-12,176.09,177,174.81,176.87,1229694,0
2015-08-13,175.58,178.32,175.23,177.13,853200,0
2015-08-14,177.07,179.06,175.79,178,736253,0
2015-08-17,178.13,179.86,176.9,179.73,935043,0
2015-08-18,179.31,181.24,179.01,180.87,1309254,0
2015-08-19,179.82,180.48,178.36,179.4,999331,0
2015-08-20,178.66,180.02,177.37,178.49,1440415,0
2015-08-21,178.52,179.73,176.41,176.42,2147054,0
2015-08-24,170.65,175.19,168.45,169.08,2955765,0
2015-08-25,178.01,178.01,164.26,164.46,2348860,0
2015-08-26,167.14,169.46,165.2,168.99,2140810,0
2015-08-27,170.4,173.58,168.5,172.47,1580624,0
2015-08-28,172.04,172.16,169.02,171.17,1559087,0
2015-08-31,171.03,172.91,166.22,166.53,3478708,0
2015-09-01,164.04,165.2,160.74,162.51,1961728,0
2015-09-02,164.56,165.83,163.05,164.49,1199090,0
2015-09-03,165.09,166.36,164.44,165.21,1213197,0
2015-09-04,163.35,164.35,161.39,162.43,1251964,0
2015-09-08,164.54,165.39,163.21,164.87,1374943,0
2015-09-09,166.09,166.24,161.8,162.13,1034114,0
2015-09-10,162,164.03,161.69,162.56,1089488,0
2015-09-11,162.41,166.4,161.71,166.35,1306454,0
2015-09-14,166.73,167.54,165.16,166.16,1054359,0
2015-09-15,166.42,168.79,164.77,168.15,1049513,0
2015-09-16,167.99,170.87,167.87,170.33,1025392,0
2015-09-17,170.24,174.84,168.99,171.69,1389095,0
2015-09-18,169.64,173.85,169.23,170.86,2973226,0
2015-09-21,171.14,172.86,170.95,172.53,1077297,0
2015-09-22,171.26,172.18,169.64,170.17,1215026,0
2015-09-23,169.94,171.7,169.3,170.41,1018635,0
2015-09-24,170.16,171.49,166.91,168.3,1695546,0
2015-09-25,169.77,171.5,168.27,169.73,1138678,0
2015-09-28,169.17,169.34,165.97,167.29,1077472,0
2015-09-29,167.66,170.61,167.3,169.4,1718570,0
2015-09-30,170.51,171.11,168.77,170.6,1541857,0
2015-10-01,171.5,172.89,170.49,172.63,1150093,0
2015-10-02,172.11,174.22,170.72,174.1,1292023,0
2015-10-05,174.94,178.24,174.94,178.12,1710075,0
2015-10-06,178.36,180.06,177.32,178.05,1466906,0
2015-10-07,178.7,180.45,177.91,180.35,1403249,0
2015-10-08,179.98,181.45,178.61,181.03,1035729,0
2015-10-09,180.85,181.3,179.74,181.15,943981,0
2015-10-12,181.06,183.03,180.23,182.6,1139574,0
2015-10-13,182.18,182.69,180.18,181.04,1403265,0
2015-10-14,181.45,182.58,179.79,180.24,1204474,0
2015-10-15,181.18,183.57,180.12,183.49,1109603,0
2015-10-16,183.84,184.65,183.25,184.43,1311084,0
2015-10-19,184.32,188.18,184.27,188.13,947647,0
2015-10-20,187.54,188.6,186.79,187.72,1130254,0
2015-10-21,188.74,190.1,188.1,188.74,1247549,0
2015-10-22,189.25,191.09,188.95,190.21,1630698,0
2015-10-23,189.52,190.52,187.2,188.55,1284594,0
2015-10-26,188.6,189.18,187.03,188.85,1041330,0
2015-10-27,188.31,191.84,187.82,191.48,1088712,0
2015-10-28,191.79,193.28,187.56,191.02,1474876,0
2015-10-29,191.04,191.11,188.17,189.8,1178199,0
2015-10-30,190.17,190.51,187.07,187.07,2177099,0
2015-11-02,187.19,191.51,186.88,191.08,1457382,0
2015-11-03,190.51,191.62,188.65,189.35,1043801,0
2015-11-04,189.69,190.33,188.53,189.2,1301398,0
2015-11-05,188.74,189.91,187.76,188.52,1261763,0
2015-11-06,186.18,186.42,179.6,180.99,1977344,0
2015-11-09,180.77,181.1,176.24,177.84,1944529,0
2015-11-10,178.45,181.13,178.03,180.59,1087958,0
2015-11-11,181.04,181.48,179.24,179.75,924703,0
2015-11-12,179.59,180.39,177.9,178.93,1210218,0
2015-11-13,178.93,179.22,173.73,174.49,2177365,0
2015-11-16,173.6,175.91,172.85,175.71,1466208,0
2015-11-17,175.35,176.87,174.9,174.93,1066577,0
2015-11-18,175.33,178.36,175.14,178.14,1254430,0
2015-11-19,178.57,180.46,177.74,178.89,1002071,0
2015-11-20,180.15,180.44,178.95,180,1311461,0
2015-11-23,180.09,180.59,178.47,178.93,988935,0
2015-11-24,177.9,178.38,173.87,175.33,1602688,0
2015-11-25,176.16,177.07,175.61,176.5,1009120,0
2015-11-27,176.23,178.71,176.13,177.9,508136,0
2015-11-30,178.85,178.89,174.04,174.39,2389890,0
2015-12-01,175.14,176.68,173.24,176.65,1624244,0
2015-12-02,176.52,176.6,171.2,171.37,1785209,0
2015-12-03,171.07,172.27,169.07,170.14,2280162,0
2015-12-04,171.58,175.89,170.53,175.44,1880258,0
2015-12-07,174.74,176.16,174.3,175.86,1000363,0
2015-12-08,175.73,176.63,174.58,175.99,1650309,0
2015-12-09,175.26,177.31,174.45,175.34,1124781,0
2015-12-10,175.49,176.42,173.16,173.26,1020655,0
2015-12-11,172.27,173.63,171.22,172.86,1385045,0
2015-12-14,172.28,174.33,171.79,174.13,1095257,0
2015-12-15,175.59,179.92,175.59,177.63,1858046,0
2015-12-16,178.38,181.73,178.05,181.03,1956084,0
2015-12-17,180.94,181.69,180.06,181.15,1124781,0
2015-12-18,180.68,181.6,178.36,178.39,2405270,0
2015-12-21,180.02,180.68,178.13,179.63,1226664,0
2015-12-22,180.27,181.83,179.97,180.34,1601911,0
2015-12-23,181.06,181.83,180.63,181.69,1328013,0
2015-12-24,181.29,182.91,180.96,181.97,405280,0
2015-12-28,181.55,181.91,180.66,181.73,890712,0
2015-12-29,182.92,183.44,182.09,183.33,1157573,0
2015-12-30,183.26,183.78,182.57,182.74,639572,0
2015-12-31,182.83,183.82,181.25,182.06,1082346,0
2016-01-04,180.07,180.64,178.18,180.1,1543778,0
2016-01-05,180.73,184.25,180.37,183.69,1320584,0
2016-01-06,182.3,184.01,182.28,183.23,1005756,0
2016-01-07,180.65,181.51,179.21,179.37,1373150,0
2016-01-08,179.55,180.59,173.78,174.26,1492757,0
2016-01-11,175.31,175.97,173.93,174.82,1293765,0
2016-01-12,175.54,175.54,172.83,173.73,1473808,0
2016-01-13,173.96,177.26,172.15,172.55,1348012,0
2016-01-14,172.95,175.96,171.87,173.84,1469734,0
2016-01-15,170.73,173.31,169.37,172.45,2582208,0
2016-01-19,174.16,175.32,172.97,174.54,1215877,0
2016-01-20,173.06,173.33,166.72,169.15,2337510,0
2016-01-21,171.14,172.32,168.65,171.08,1555773,0
2016-01-22,173.31,176.16,172.78,175.4,1291095,0
2016-01-25,175.45,177.02,173.27,173.36,1323289,0
2016-01-26,173.8,178.04,173.26,178.04,1516983,0
2016-01-27,177.45,177.45,173.07,174.2,1596956,0
2016-01-28,175.21,176.59,173.79,174.89,1369935,0
2016-01-29,177.19,177.54,166.24,174.43,3725487,0
2016-02-01,173.77,177.45,173.67,175.96,1628910,0
2016-02-02,176.12,176.44,173.16,174.27,1549503,0
2016-02-03,175.31,176.76,172.65,176.33,1482413,0
2016-02-04,175.99,176.67,174.21,175.65,1271910,0
2016-02-05,174.38,175.21,171.21,172.26,1532674,0
2016-02-08,172.81,172.81,167.27,170.86,1964280,0
2016-02-09,168.5,169.64,164.9,167.55,2245482,0
2016-02-10,168,172.87,168,171.21,1530775,0
2016-02-11,168.67,172.19,168.31,171.48,2056722,0
2016-02-12,173.29,174.49,171.43,173.4,1727718,0
2016-02-16,175.41,176.73,173.42,176.06,1628678,0
2016-02-17,177.6,179.03,176.72,176.78,1378488,0
2016-02-18,176.23,179.49,176.14,178.82,908773,0
2016-02-19,177.61,179.55,176.13,178.99,1417672,0
2016-02-22,180.15,181.81,178.52,178.97,1188037,0
2016-02-23,178.92,181.12,178.63,179.21,880981,0
2016-02-24,178.53,179.86,176.62,178.74,821476,0
2016-02-25,180.13,181.55,179.43,181.34,949835,0
2016-02-26,181.43,182.26,179.85,179.9,1036274,0
2016-02-29,180.25,182.17,178.6,179.25,1834451,0
2016-03-01,180.23,183.91,180.16,183.81,1297615,0
2016-03-02,183.65,184.93,182.98,184.51,1156715,0
2016-03-03,185.43,186.65,182.68,186.51,1445888,0
2016-03-04,186.38,187.63,184.54,187.56,1589063,0
2016-03-07,187.13,189.03,186.36,188.63,1262529,0
2016-03-08,187.37,188.47,186.16,186.79,1062114,0
2016-03-09,187.2,188.47,186.45,186.86,1059063,0
2016-03-10,187.89,188.84,185.18,187.09,1089106,0
2016-03-11,189.46,190.2,187.24,190.2,1616977,0
2016-03-14,189.21,190.46,186.74,188.1,1517631,0
2016-03-15,187.43,188.9,187.15,188.62,941388,0
2016-03-16,187.8,190.16,186.28,189.48,968461,0
2016-03-17,189.71,194.63,188.99,193.82,1801724,0
2016-03-18,193.74,195.47,192.21,193.65,2632066,0
2016-03-21,194.23,194.42,191.2,191.8,1145886,0
2016-03-22,191.38,192.18,190.28,191.2,1070784,0
2016-03-23,189.97,191.96,189.81,190.39,1130547,0
2016-03-24,189.32,190.61,188.75,190.33,774379,0
2016-03-28,190.79,192.48,189.84,191.86,662359,0
2016-03-29,192.57,195.64,192.28,195.53,1148477,0
2016-03-30,195.93,196.21,194.3,194.38,980071,0
2016-03-31,194.87,196.65,194.57,196.22,1523337,0
2016-04-01,196.03,198.33,195.49,197.56,1330251,0
2016-04-04,197.88,198.8,195.96,197.23,871374,0
2016-04-05,196.5,196.99,195.2,195.64,1023360,0
2016-04-06,195.03,197.42,194.53,197.13,994185,0
2016-04-07,197,197.34,194.23,195.38,954981,0
2016-04-08,195.87,196.68,195.32,195.68,1111360,0
2016-04-11,196.52,196.69,195.21,195.27,998182,0
2016-04-12,195.84,197.41,195.25,196.64,937616,0
2016-04-13,197.61,197.61,195.29,196.17,841603,0
2016-04-14,196.25,196.87,194.44,196.48,1093971,0
2016-04-15,196.29,196.73,194.69,196.4,1128962,0
2016-04-18,196.66,197.88,195.97,197.54,911412,0
2016-04-19,197.87,197.89,196.53,196.78,1066240,0
2016-04-20,195.09,195.64,192.13,192.47,2790976,0
2016-04-21,192.32,193.19,188.11,188.29,1804133,0
2016-04-22,188.76,191.51,188.76,190.97,1479423,0
2016-04-25,190.53,192.43,190.06,192.43,1318221,0
2016-04-26,193.14,193.32,190.87,192.7,1522949,0
2016-04-27,193.41,194.13,191.69,193.28,1489942,0
2016-04-28,191.77,193.85,191.72,192.42,803983,0
2016-04-29,191.8,192.15,189.07,190.06,1592811,0
2016-05-02,191.59,193.69,191.5,193.23,924101,0
2016-05-03,192.05,193.78,191.95,193.65,801792,0
2016-05-04,192.05,196.34,192.05,196.15,1172468,0
2016-05-05,195.21,197,194.59,196.93,1170591,0
2016-05-06,196.77,199.25,196.26,199.19,1154677,0
2016-05-09,199.08,201.32,197.75,201.27,1276595,0
2016-05-10,201.9,202.95,201.32,202.11,1199736,0
2016-05-11,201.66,201.7,191.13,192.02,4258100,0
2016-05-12,192.76,194,188.73,192.78,3247497,0
2016-05-13,191.22,191.22,185.8,187.11,3538523,0
2016-05-16,187.15,190.67,186.14,189.85,1887483,0
2016-05-17,188.7,189.67,185.08,186.14,2018210,0
2016-05-18,185.35,186.52,181.72,184.27,2553594,0
2016-05-19,182.8,184.99,182.12,184.59,2009789,0
2016-05-20,185.62,187.47,184.78,185.81,2380514,0
2016-05-23,186.12,187.37,184.91,186.4,1345173,0
2016-05-24,187.48,189.88,186.89,188.19,1568279,0
2016-05-25,188.5,188.91,185.47,186.74,1608526,0
2016-05-26,186.93,188.7,185.7,187.73,885340,0
2016-05-27,187.79,189.1,187.29,188.33,931221,0
2016-05-31,189.27,189.41,186.72,188.2,1548890,0
2016-06-01,187.2,189.75,187.2,188.8,1265399,0
2016-06-02,187.85,188.83,186.76,187.98,1170845,0
2016-06-03,189.17,190.29,188.18,189.96,1440601,0
2016-06-06,190.4,191.8,188.1,189.19,1438687,0
2016-06-07,189.19,191.29,189.17,189.98,926309,0
2016-06-08,189.83,192.25,189.52,191.84,1272303,0
2016-06-09,191.7,193.08,190.48,192.02,866240,0
2016-06-10,191.19,192.19,190.28,190.69,871781,0
2016-06-13,191.24,192.86,190.47,192.1,1043262,0
2016-06-14,191.8,194.55,191.35,193.14,1310652,0
2016-06-15,193.47,195.51,193.47,194.47,1324528,0
2016-06-16,194.01,196.49,193.13,196.37,884237,0
2016-06-17,196.24,196.24,193.9,196.05,1525518,0
2016-06-20,197.99,199.76,196.6,197.07,1275249,0
2016-06-21,197.38,198.97,197.12,198.48,1250484,0
2016-06-22,199.04,199.5,197.83,198.63,1142434,0
2016-06-23,199.77,200.39,198.52,199.12,764074,0
2016-06-24,194.83,198.86,193.32,196.66,1820796,0
2016-06-27,195.64,198.18,194.15,198.03,1873743,0
2016-06-28,199.23,203,198.07,202.92,1818833,0
2016-06-29,203.7,205.82,202.77,204.67,1648369,0
2016-06-30,205.45,206.81,203.7,206.55,2174804,0
2016-07-01,207.15,208.5,206.19,206.78,1100419,0
2016-07-05,206.96,209.75,206.92,209.73,1293411,0
2016-07-06,209.19,209.82,206.46,207.16,1467238,0
2016-07-07,206.68,207.27,203.67,205.31,1297585,0
2016-07-08,206.45,209.26,205.71,209.08,1210319,0
2016-07-11,209.3,211.65,207.96,211.15,1046076,0
2016-07-12,210.77,211.25,208.72,210.89,1317987,0
2016-07-13,211.18,213.55,210.5,213.54,1254032,0
2016-07-14,213.53,213.53,210.93,211.58,1217539,0
2016-07-15,211.99,212.52,209.44,212.3,1171114,0
2016-07-18,212.41,212.8,210.77,211.68,891560,0
2016-07-19,211.97,212.39,210.1,212.39,1130130,0
2016-07-20,212.78,212.83,211.22,212.59,789519,0
2016-07-21,212.1,213.64,210.3,213.5,705230,0
2016-07-22,213.2,215.34,212.87,214.54,1015799,0
2016-07-25,215.07,215.61,213.38,213.77,840462,0
2016-07-26,213.8,214.35,212.82,213.79,966683,0
2016-07-27,214.4,214.45,208.6,211.11,1667111,0
2016-07-28,211.22,214.99,211.03,213.38,969889,0
2016-07-29,213.24,218.16,213.24,216.2,1323719,0
2016-08-01,216.03,217.57,215.46,216.75,967793,0
2016-08-02,215.77,216.65,212.56,212.94,1366495,0
2016-08-03,211.61,211.78,209.84,211.71,1586289,0
2016-08-04,211.92,212.42,208.91,209.14,1089079,0
2016-08-05,209.62,210.45,208.05,209.22,1211565,0
2016-08-08,209.2,211.77,208.8,209.47,1204989,0
2016-08-09,209.5,210.81,207.94,210.09,926004,0
2016-08-10,209.38,210.67,207.94,208.53,1274403,0
2016-08-11,208.59,208.59,203.3,204.32,2323508,0
2016-08-12,204.59,206.23,203.9,204.94,1233909,0
2016-08-15,205.69,206.31,204.77,205.45,1196443,0
2016-08-16,205.2,205.66,201.79,203.02,1323508,0
2016-08-17,203.02,205.83,201.86,205.34,1176326,0
2016-08-18,204.87,206.39,204.45,205.69,927834,0
2016-08-19,204.92,205.69,202.54,203.35,1014464,0
2016-08-22,203.78,204.65,202.51,203.91,843838,0
2016-08-23,204.76,204.97,203.37,203.41,706163,0
2016-08-24,203.7,205.99,202.6,205.59,1427993,0
2016-08-25,205.73,208.75,205.66,206.85,1094771,0
2016-08-26,207.43,209.38,204.31,205.13,1306189,0
2016-08-29,205.13,207.56,204.75,206.98,920891,0
2016-08-30,207.32,207.47,204.56,207.19,982883,0
2016-08-31,206.79,208.33,205.67,206.77,1893929,0
2016-09-01,206.22,207.91,205.61,207.3,918946,0
2016-09-02,208.16,210.56,206.91,207.95,978607,0
2016-09-06,208.35,209.37,206.7,209.35,1429330,0
2016-09-07,209.3,210.21,208.14,210.1,847791,0
2016-09-08,209.18,209.76,207.83,208.32,2516110,0
2016-09-09,206.61,206.61,201.31,201.42,1764175,0
2016-09-12,200.77,204.92,200.08,203.71,2165422,0
2016-09-13,202.53,202.68,198.57,198.57,1464534,0
2016-09-14,199.17,201.8,198.7,199.39,1263859,0
2016-09-15,198.93,199.92,198.07,199.51,1296206,0
2016-09-16,198.98,200.59,198.03,200.3,2564099,0
2016-09-19,201.42,201.92,200.38,201.13,1000457,0
2016-09-20,202.19,202.42,200.25,200.26,1015743,0
2016-09-21,200.15,202.61,197.71,202.35,1561078,0
2016-09-22,203.46,205.81,202.37,204.87,1222978,0
2016-09-23,204.46,205.51,201.86,204.87,1259742,0
2016-09-26,204.58,206.4,203.92,206.09,1118956,0
2016-09-27,206.86,206.86,204.05,204.34,974817,0
2016-09-28,204.4,205.1,202.16,204.02,1197913,0
2016-09-29,203.16,203.43,198.84,199.2,1419093,0
2016-09-30,200.9,201.41,198.62,198.65,1745964,0
2016-10-03,197.96,197.96,192.79,193.7,2109268,0
2016-10-04,193.39,194.15,189.43,190.83,1974255,0
2016-10-05,191.32,192.88,186.82,187.82,1680077,0
2016-10-06,187.47,190.59,184.87,188.55,1411936,0
2016-10-07,189.66,192.22,187.91,188.86,1486985,0
2016-10-10,189.01,190.8,188.9,189.54,728394,0
2016-10-11,189.54,190.19,186.96,187.66,999295,0
2016-10-12,188.16,191.01,187.7,190.88,1257147,0
2016-10-13,189.83,191.18,188.95,190.76,1277874,0
2016-10-14,191.01,191.78,189.03,189.03,1100794,0
2016-10-17,189.29,190.3,188.31,189.53,1057170,0
2016-10-18,190.44,191.63,189.82,190.44,891896,0
2016-10-19,190.33,190.71,187.22,190.46,1469631,0
2016-10-20,190.96,191.1,188.4,189.3,1294039,0
2016-10-21,187.88,188.94,187.17,188.62,908782,0
2016-10-24,189.7,191.15,188.08,189.05,1073669,0
2016-10-25,188.42,189.72,187.91,189.31,1079274,0
2016-10-26,187.23,188.15,179.91,180.78,2788635,0
2016-10-27,180.56,180.57,174.52,175.82,3883338,0
2016-10-28,176.79,178.52,174.69,175.51,1765227,0
2016-10-31,176.83,178.81,175.51,178.45,2014078,0
2016-11-01,177.52,177.99,174.31,175.84,1939505,0
2016-11-02,176.2,176.78,172.4,172.43,1732300,0
2016-11-03,172.36,173.32,170.92,172.09,1165934,0
2016-11-04,172.85,173.23,171.32,173,1732600,0
2016-11-07,175.6,176.2,173.5,174.6,1128278,0
2016-11-08,174.94,176.47,173.7,175.84,910855,0
2016-11-09,172.87,174.37,167.84,173.49,2187367,0
2016-11-10,173.99,178.95,169.55,174.92,3255875,0
2016-11-11,174.88,177.48,174.65,175.24,1870747,0
2016-11-14,175.55,180.44,173.54,179.73,1845206,0
2016-11-15,180.54,183.27,177.02,178.4,2549148,0
2016-11-16,178.76,179.37,176.08,177.16,1064123,0
2016-11-17,176.98,178.15,174.44,174.96,1126449,0
2016-11-18,174.84,176,173.5,175.11,1414032,0
2016-11-21,175.46,177.19,173.71,173.99,1039468,0
2016-11-22,174.88,176.23,174.45,175.83,1103213,0
2016-11-23,174.51,175.23,172.42,175.04,1149963,0
2016-11-25,175.99,177.21,174.66,175.57,506933,0
2016-11-28,174.92,177.17,174.38,175.6,1442079,0
2016-11-29,176.2,178.33,175.62,176.54,1391335,0
2016-11-30,174.68,175.86,172.78,173.96,2307434,0
2016-12-01,173.26,173.71,170.31,171.23,2144304,0
2016-12-02,171.96,175.07,171.81,173.7,1315486,0
2016-12-05,173.83,175.09,172.4,175.04,1060808,0
2016-12-06,175.06,176.39,173.47,174.42,1240940,0
2016-12-07,174.98,177.95,174.8,177.94,1320100,0
2016-12-08,176.63,179.28,174.74,177.85,1235117,0
2016-12-09,177.94,179.3,177,177.63,1006617,0
2016-12-12,177.19,180.49,176.94,180.23,1101761,0
2016-12-13,181,181.76,178.24,181.51,1594042,0
2016-12-14,181.24,181.68,175.27,175.55,2161772,0
2016-12-15,175.66,176.42,173.78,174.31,1583770,0
2016-12-16,175.72,177.09,174.13,175.56,2002873,0
2016-12-19,176.76,177.99,175.6,176.85,1209500,0
2016-12-20,176.79,177.82,175.67,177.2,1337442,0
2016-12-21,177.48,178.61,172.23,172.54,1669869,0
2016-12-22,172.37,173.18,169.49,170.67,1670817,0
2016-12-23,171.31,171.31,168.99,170.39,1005944,0
2016-12-27,170.4,170.78,169.74,170.4,1075500,0
2016-12-28,170.83,170.98,167.64,168.68,1319508,0
2016-12-29,169.26,170.83,167.91,170.42,1521021,0
2016-12-30,171.03,173.14,170.06,172.05,2359700,0
2017-01-03,173.43,176.84,171.28,176.84,2840997,0
2017-01-04,177.13,178.31,175.79,178.26,2056719,0
2017-01-05,174,178.89,172.54,178.57,2257764,0
2017-01-06,177.74,182.15,176.82,180.92,2324621,0
2017-01-09,180.6,181.85,179.43,180.03,2017647,0
2017-01-10,179.26,180.02,177.84,178.36,2753177,0
2017-01-11,177.89,178.65,175.82,176.24,2221933,0
2017-01-12,175.86,177.43,175.39,177.3,1283816,0
2017-01-13,177.09,179.12,176.71,178.19,1797213,0
2017-01-17,178.54,180.85,178.32,179.47,1950151,0
2017-01-18,179.15,181.25,178.88,180.68,1373698,0
2017-01-19,179.66,179.79,176.95,177.14,2002593,0
2017-01-20,177.05,179.19,175.38,178.7,2760887,0
2017-01-23,178.55,179.34,178,179.15,2220361,0
2017-01-24,179.33,179.51,177.62,178.32,2390292,0
2017-01-25,178.09,178.39,176.34,176.63,2131203,0
2017-01-26,177.13,177.62,176.12,176.34,1953014,0
2017-01-27,176.79,176.9,172.89,173.83,2265660,0
2017-01-30,174.27,174.29,171.04,172.12,1772165,0
2017-01-31,173.35,178.25,173.35,177.96,3514340,0
2017-02-01,179.52,180.12,175.74,175.78,3020631,0
2017-02-02,175.58,177.71,175.58,177.18,1585254,0
2017-02-03,178.28,179.55,177.96,179.47,1864247,0
2017-02-06,178.41,179.64,176,176.32,1217908,0
2017-02-07,176.38,177.56,172.88,173.4,1872133,0
2017-02-08,173.6,175.42,173.01,174.9,1452017,0
2017-02-09,175.29,177.09,175.07,176.24,1340885,0
2017-02-10,176.37,178.62,176.05,178.06,1220619,0
2017-02-13,178.77,179.71,176.52,177.63,1278962,0
2017-02-14,177.06,178.34,175.85,176.92,1104198,0
2017-02-15,176.42,176.81,172.91,174.58,1999353,0
2017-02-16,174.9,176.84,174.59,175.2,1404259,0
2017-02-17,175.38,178.01,174.43,177.07,1695480,0
2017-02-21,177.49,181.5,177.02,181.04,1555759,0
2017-02-22,180.73,181.57,179.52,180.6,1502569,0
2017-02-23,180.6,181.67,179.54,180.88,1067419,0
2017-02-24,180.59,180.6,177.86,180.19,1240632,0
2017-02-27,180.93,183.19,180.2,182.19,1343598,0
2017-02-28,181.55,182.23,178.73,180.3,1883651,0
2017-03-01,180.17,180.78,178.18,178.46,1887878,0
2017-03-02,177.95,178.5,175.61,177.12,1602091,0
2017-03-03,177.48,177.68,174.83,175.42,1770965,0
2017-03-06,174.76,176.13,173.58,174.83,1129316,0
2017-03-07,174.53,175.11,172.02,173.35,1410997,0
2017-03-08,172.62,172.97,169.8,170.81,3350147,0
2017-03-09,170.78,170.89,165.41,165.56,4122644,0
2017-03-10,166.76,167.98,163.87,164.43,3171644,0
2017-03-13,165.24,165.99,163.19,164.95,2781401,0
2017-03-14,164.37,165.63,162.95,163.51,2780699,0
2017-03-15,164.27,169.14,163.78,166.22,2717493,0
2017-03-16,166.22,166.79,165.24,165.64,1135372,0
2017-03-17,165.17,165.95,163.3,164.28,2911038,0
2017-03-20,164.71,165.46,164.04,164.37,1100395,0
2017-03-21,164.83,165.95,163.22,165.2,2088543,0
2017-03-22,164.97,164.97,159.91,161.72,2612402,0
2017-03-23,161.92,165.83,161.8,163.84,1492836,0
2017-03-24,164.17,164.61,162.8,164.22,1580979,0
2017-03-27,163.22,164.62,161.89,162.46,1634425,0
2017-03-28,162.46,164.38,161.58,164.31,2025606,0
2017-03-29,164.1,166.11,163.36,166.08,1960056,0
2017-03-30,165.42,167.2,163.63,166.26,1583183,0
2017-03-31,166.58,168.66,166.44,168.21,2098633,0
2017-04-03,168.46,171,167.99,170.2,2583880,0
2017-04-04,170.19,171.81,166.65,166.77,3033748,0
2017-04-05,167.2,167.79,166.28,166.51,1764130,0
2017-04-06,166.3,166.84,165.28,166.03,1861173,0
2017-04-07,165.86,167.11,165.19,166.03,1535212,0
2017-04-10,165.9,167.79,165.41,167.68,1410689,0
2017-04-11,167.61,170.1,167.49,169.5,1848699,0
2017-04-12,168.98,170.95,168.33,169.43,1957396,0
2017-04-13,169.47,170.36,168.95,169.98,1066958,0
2017-04-17,170.49,172.25,169.97,170.69,1243259,0
2017-04-18,169.96,170.95,169.54,170.85,1217806,0
2017-04-19,170.52,171.92,169.9,170.55,1398050,0
2017-04-20,170.88,171.09,169.29,170.85,1171890,0
2017-04-21,170.72,171.1,167.5,168.16,2049353,0
2017-04-24,169.18,169.32,163.82,165.18,2461974,0
2017-04-25,165.56,165.79,163.7,164.3,1794502,0
2017-04-26,163.9,164.01,161.22,161.38,2071582,0
2017-04-27,163.78,166.22,163.29,164.14,2442217,0
2017-04-28,163.93,164.1,161.17,161.59,1880016,0
2017-05-01,162.52,166.46,161.17,164.87,3022644,0
2017-05-02,165,165.96,163.67,165.04,1996682,0
2017-05-03,165.7,166.01,161.53,161.91,1555034,0
2017-05-04,160.95,162.03,159.68,161.74,2273701,0
2017-05-05,161.77,162.21,160.42,160.86,1702776,0
2017-05-08,161.18,161.33,156.89,159.22,2454141,0
2017-05-09,159.38,159.38,157.09,158.85,2087370,0
2017-05-10,158.77,162.07,158.59,161.97,2484474,0
2017-05-11,159.69,159.86,156.13,158.18,2745269,0
2017-05-12,157.87,158.07,153.81,153.98,2898641,0
2017-05-15,153.97,155.88,153.76,154.41,2132365,0
2017-05-16,154.41,154.48,151.5,152.4,3278042,0
2017-05-17,152.2,154.3,150.38,152.53,3313398,0
2017-05-18,151.96,153.02,150.8,152.28,2345946,0
2017-05-19,152.5,157.38,151.58,156.1,4405473,0
2017-05-22,156.61,158.32,155.18,155.83,2130060,0
2017-05-23,155.83,156.48,155.08,155.48,1822445,0
2017-05-24,155.6,158.18,155.07,157.99,1704141,0
2017-05-25,158.27,160.43,157.29,158.9,1798015,0
2017-05-26,158.94,158.96,155.2,155.49,1492284,0
2017-05-30,156.27,156.5,153.21,153.24,1787556,0
2017-05-31,153.35,154.5,152.19,152.52,3601206,0
2017-06-01,152.27,153.52,150.93,153.09,2120314,0
2017-06-02,153.64,154.5,150.39,150.93,1924714,0
2017-06-05,150.54,151.23,148.46,150.55,1627309,0
2017-06-06,150.72,152.24,148.96,151.37,1856844,0
2017-06-07,151.3,154.37,151.1,153.53,2093848,0
2017-06-08,153.58,154.78,151.97,152.83,1805671,0
2017-06-09,152.77,154.8,150.83,153.85,1231567,0
2017-06-12,153.79,159.06,153.66,157.95,2395529,0
2017-06-13,157.52,159.01,155.33,157.03,1962675,0
2017-06-14,157.86,158.98,157.03,157.85,1813343,0
2017-06-15,157.07,159.92,156.28,158.93,1666133,0
2017-06-16,159.37,161.06,156.47,158.46,4691908,0
2017-06-19,157.98,157.98,155.44,157.19,2174876,0
2017-06-20,158.79,159.53,155.86,157.2,1849761,0
2017-06-21,157.64,158.12,155.78,157,1769494,0
2017-06-22,156.82,157.97,155.24,157.34,1925196,0
2017-06-23,157.69,158.64,156.63,157.12,1990267,0
2017-06-26,157.98,161.34,157.9,158.65,1821825,0
2017-06-27,158.14,161.62,158.01,160.55,1840123,0
2017-06-28,161.42,162.84,160.9,161.96,2037168,0
2017-06-29,161.66,163.52,160.71,160.75,2031117,0
2017-06-30,161.76,163.02,158.4,159.94,1586564,0
2017-07-03,160.54,163.53,160.48,163.33,1069143,0
2017-07-05,163.13,163.49,156.4,156.45,2484793,0
2017-07-06,156.14,157.27,153.69,154.03,1612592,0
2017-07-07,154.43,155.2,153.69,154.88,1330940,0
2017-07-10,155.1,155.38,153.64,153.7,1153348,0
2017-07-11,153.98,153.98,151.42,152.21,1687999,0
2017-07-12,153.5,157.18,153.43,153.77,1882535,0
2017-07-13,154.38,156.68,154.06,156.28,1346152,0
2017-07-14,155.54,159.12,155.54,158.93,1380878,0
2017-07-17,158.83,160.99,158.22,160.31,1261016,0
2017-07-18,159.9,160.66,157.85,158.04,1283069,0
2017-07-19,158,158.85,157.71,158.47,1196900,0
2017-07-20,158.89,160.23,158.26,159.2,1245118,0
2017-07-21,159.08,159.48,157.22,158.78,1336513,0
2017-07-24,158.82,160.15,157.36,158.24,1235150,0
2017-07-25,158.75,160.24,157.41,159.76,1377551,0
2017-07-26,160.18,162.46,159.61,161.93,1102854,0
2017-07-27,161.1,165.09,159.76,164.46,1515864,0
2017-07-28,161.98,163.83,158.43,158.72,2055534,0
2017-07-31,158.8,159.04,156.01,156.72,3660026,0
2017-08-01,163.39,163.64,157.39,162.73,3179754,0
2017-08-02,160.64,163.49,158.51,159.56,2514595,0
2017-08-03,159.13,161.71,158.33,160.13,1941631,0
2017-08-04,160.39,162.92,159.95,162.68,1666204,0
2017-08-07,162.61,165.24,161.64,164.5,1551518,0
2017-08-08,163.9,165.11,160.48,162.25,1403552,0
2017-08-09,162.23,162.54,159.81,161.58,1208328,0
2017-08-10,161.32,161.32,159.2,159.34,1205023,0
2017-08-11,158.55,159.12,154.25,156.12,1860217,0
2017-08-14,156.8,159.15,156.3,158.54,1663223,0
2017-08-15,157.94,158.52,155.38,157.49,2024275,0
2017-08-16,158.25,159.61,157.35,157.95,2043284,0
2017-08-17,157.75,158.795,157.2,157.2,1279907,0
2017-08-18,155.77,156.155,152.51,153.58,2106772,0
2017-08-21,153.92,155.49,152.55,154.58,1146023,0
2017-08-22,154.83,155.68,152.92,153.23,1052102,0
2017-08-23,153.1,157.76,152.97,157.57,1731190,0
2017-08-24,158.67,161.07,156.38,156.66,2289872,0
2017-08-25,157.17,159.99,155.85,159.04,1501224,0
2017-08-28,159.2,159.69,156.11,156.83,1100911,0
2017-08-29,156.42,157.56,155.67,156.25,1068538,0
2017-08-30,156.7,157.12,154.45,157.02,908708,0
2017-08-31,157.53,158.59,156.48,156.85,2279528,0
2017-09-01,157.52,159.52,157,158.19,1043412,0
2017-09-05,158.19,159.175,156,156.88,1398537,0
2017-09-06,157.57,159.87,157.1,158.73,1643578,0
2017-09-07,158.84,161.64,158.227,160.8,1456841,0
2017-09-08,160.5,160.86,159.52,159.56,915805,0
2017-09-11,160.17,161.31,159.48,160.32,736638,0
2017-09-12,160.4,161.77,157,157.55,1302951,0
2017-09-13,157.84,160.43,157.7,160.43,1540615,0
2017-09-14,160.46,163.86,160.18,163.75,1770264,0
2017-09-15,164.49,165.19,163.21,164.77,2811179,0
2017-09-18,164.49,164.73,161.165,161.52,1718362,0
2017-09-19,161.22,161.42,158.8,159.73,1733721,0
2017-09-20,159.89,160.63,159.08,159.9,1637006,0
2017-09-21,159.76,161.1,159.17,159.58,1231054,0
2017-09-22,159.43,160.2,158.49,158.81,855107,0
2017-09-25,159.02,162.1,158.98,160.48,933238,0
2017-09-26,161.17,164.18,160.76,163.51,1706500,0
2017-09-27,163.1,163.7,159.67,160.11,1478340,0
2017-09-28,160.47,161.92,159.43,161.59,1168977,0
2017-09-29,160.77,162,159.81,161.01,1611018,0
2017-10-02,161.18,161.38,159.5,159.69,1335579,0
2017-10-03,159.55,160.35,157.91,159.04,1168375,0
2017-10-04,158.42,160.24,158.13,159.84,1661713,0
2017-10-05,160.41,162.57,159.91,161.26,1371223,0
2017-10-06,160.28,161.12,158.77,160.24,1162218,0
2017-10-09,160.54,161.26,160.435,160.76,551722,0
2017-10-10,161.56,163.66,161.11,162.91,1077118,0
2017-10-11,163.16,165.11,162.62,165.08,1414883,0
2017-10-12,164.56,165.92,162.7,164.54,1402020,0
2017-10-13,165.41,167.82,164.38,166.31,1446848,0
2017-10-16,166.45,167.28,165.025,165.33,1092794,0
2017-10-17,165.19,167.74,164.82,167.1,1366199,0
2017-10-18,166.72,167.6,164.17,164.49,1092686,0
2017-10-19,164.76,166.48,164.16,165.52,1518319,0
2017-10-20,165.58,165.8,163.08,164.72,1300017,0
2017-10-23,165.23,166.19,164.22,165.44,965369,0
2017-10-24,165.29,165.74,163.55,163.87,1501739,0
2017-10-25,163.06,163.88,161.08,163.68,1220729,0
2017-10-26,164.19,164.83,161.64,163.76,1868753,0
2017-10-27,161.25,161.995,153.71,156.66,3493259,0
2017-10-30,156.66,158.27,156.14,157.74,1371928,0
2017-10-31,157.4,157.61,154.05,155.33,2357272,0
2017-11-01,155.99,157.73,155.29,157.09,1539811,0
2017-11-02,156.98,160.268,156.74,159.36,1690115,0
2017-11-03,156.37,157.72,154.7,155,2114650,0
2017-11-06,154.98,155.4,153.74,154.99,2230319,0
2017-11-07,155.24,160.38,154.875,159.05,2481345,0
2017-11-08,159.09,160.14,155.68,157.03,2288437,0
2017-11-09,156.5,163.5,156.49,161.26,2798265,0
2017-11-10,163.15,164.5,161.62,163.75,2832393,0
