Date,Open,High,Low,Close,Volume,OpenInt
1992-06-05,1.0969,1.1361,1.0283,1.0381,79289838,0
1992-06-08,1.0675,1.0675,1.0087,1.0087,13329607,0
1992-06-09,1.0381,1.0577,1.0087,1.0283,8526440,0
1992-06-10,1.0087,1.0283,0.9794,0.9794,4845644,0
1992-06-11,0.9794,0.9989,0.9597,0.9694,5087436,0
1992-06-12,0.9597,0.9989,0.9597,0.9989,2532282,0
1992-06-15,0.9597,0.9989,0.9597,0.9794,1998052,0
1992-06-16,0.9989,0.9989,0.9597,0.9597,1393573,0
1992-06-17,0.9597,0.9989,0.8618,0.8716,17485817,0
1992-06-18,0.8716,0.8911,0.8618,0.8618,5899399,0
1992-06-19,0.8618,0.9303,0.8618,0.901,1355997,0
1992-06-22,0.9206,0.95,0.9206,0.9303,2290490,0
1992-06-23,0.95,0.9794,0.9206,0.9794,3680795,0
1992-06-24,0.9597,0.9694,0.8911,0.9303,4610388,0
1992-06-25,0.95,0.9597,0.9206,0.9597,1083163,0
1992-06-26,0.9794,0.9794,0.95,0.9597,630620,0
1992-06-29,0.9794,1.0283,0.9794,1.0087,1833045,0
1992-06-30,1.0381,1.0675,1.0087,1.0381,3177606,0
1992-07-01,1.0381,1.0381,1.0087,1.0087,1297181,0
1992-07-02,1.0087,1.0283,0.9794,0.9892,1130542,0
1992-07-06,0.9794,0.9794,0.9303,0.9303,1439317,0
1992-07-07,0.9303,0.9794,0.9303,0.9794,1042320,0
1992-07-08,0.95,0.9794,0.9303,0.9303,2814916,0
1992-07-09,0.9597,1.0283,0.95,1.0283,2127118,0
1992-07-10,1.0283,1.0283,0.9989,1.0283,717208,0
1992-07-13,1.0283,1.0283,0.9989,1.0283,349620,0
1992-07-14,0.9989,1.0675,0.9989,1.0675,3182506,0
1992-07-15,1.0675,1.0675,1.0381,1.0381,936128,0
1992-07-16,1.0381,1.0577,1.0087,1.0087,405165,0
1992-07-17,1.0087,1.0381,0.9794,1.0283,668195,0
1992-07-20,0.9989,1.0283,0.9989,1.0087,434572,0
1992-07-21,1.0283,1.0283,0.9989,0.9989,336549,0
1992-07-22,1.0283,1.0283,0.9989,1.0283,880580,0
1992-07-23,1.0283,1.0871,0.9989,1.0381,2200634,0
1992-07-24,1.0675,1.0871,1.0381,1.0871,1556945,0
1992-07-27,1.0871,1.0871,1.0381,1.0675,534229,0
1992-07-28,1.0381,1.0871,1.0381,1.0675,2651545,0
1992-07-29,1.0871,1.0871,1.0478,1.0675,1759528,0
1992-07-30,1.0871,1.1458,1.0577,1.1361,7524963,0
1992-07-31,1.1361,1.2537,1.1361,1.1948,10919855,0
1992-08-03,1.2242,1.2242,1.1458,1.1752,3172704,0
1992-08-04,1.1752,1.1948,1.1458,1.1752,1511201,0
1992-08-05,1.1752,1.2046,1.1752,1.1752,722109,0
1992-08-06,1.1654,1.1948,1.1654,1.1654,481950,0
1992-08-07,1.1948,1.2046,1.1654,1.1752,731912,0
1992-08-10,1.1752,1.2046,1.1752,1.1849,214019,0
1992-08-11,1.2046,1.2046,1.1752,1.2046,3140031,0
1992-08-12,1.2437,1.2437,1.2046,1.2339,5508939,0
1992-08-13,1.2732,1.2732,1.2046,1.2046,1115837,0
1992-08-14,1.2046,1.2437,1.2046,1.2437,2792045,0
1992-08-17,1.2537,1.2537,1.2242,1.2437,1555312,0
1992-08-18,1.2537,1.2732,1.2242,1.2732,2006221,0
1992-08-19,1.2732,1.3612,1.2537,1.3025,3653022,0
1992-08-20,1.3319,1.3319,1.2928,1.3319,5536713,0
1992-08-21,1.3319,1.3319,1.2633,1.3025,10323543,0
1992-08-24,1.3025,1.3025,1.2242,1.2537,816867,0
1992-08-25,1.2537,1.2537,1.2046,1.2242,2854128,0
1992-08-26,1.2242,1.2829,1.2046,1.2732,3135128,0
1992-08-27,1.2537,1.3025,1.2537,1.3025,336549,0
1992-08-28,1.2732,1.3025,1.2732,1.3025,633888,0
1992-08-31,1.2829,1.3025,1.2732,1.2732,181344,0
1992-09-01,1.3025,1.3025,1.2732,1.3025,1143612,0
1992-09-02,1.3025,1.4591,1.2732,1.3907,4144774,0
1992-09-03,1.3808,1.42,1.3808,1.3907,1369066,0
1992-09-04,1.42,1.42,1.3808,1.4103,668195,0
1992-09-08,1.4103,1.42,1.3808,1.3808,1117472,0
1992-09-09,1.3808,1.4103,1.3612,1.3907,702504,0
1992-09-10,1.3907,1.4397,1.3907,1.42,798893,0
1992-09-11,1.4397,1.4983,1.42,1.4691,1712149,0
1992-09-14,1.4691,1.4886,1.4397,1.4886,1355997,0
1992-09-15,1.4886,1.4886,1.4397,1.4397,1636998,0
1992-09-16,1.4691,1.4983,1.4397,1.4691,857709,0
1992-09-17,1.4983,1.5473,1.4691,1.5179,2132019,0
1992-09-18,1.4983,1.5277,1.4983,1.4983,3108988,0
1992-09-21,1.5277,1.5277,1.4886,1.4886,1534073,0
1992-09-22,1.4886,1.5277,1.3025,1.3515,4007540,0
1992-09-23,1.3515,1.4397,1.3123,1.4397,3720004,0
1992-09-24,1.4397,1.5179,1.4103,1.4886,2613969,0
1992-09-25,1.4103,1.4397,1.3612,1.4103,3277264,0
1992-09-28,1.3612,1.4397,1.3612,1.4397,753150,0
1992-09-29,1.42,1.4298,1.42,1.4298,196047,0
1992-09-30,1.4397,1.4397,1.4103,1.4397,347984,0
1992-10-01,1.4103,1.4886,1.4103,1.4494,2836156,0
1992-10-02,1.4886,1.4886,1.4103,1.4103,790727,0
1992-10-05,1.4103,1.42,1.3025,1.3612,1432781,0
1992-10-06,1.3612,1.3612,1.3319,1.3515,743347,0
1992-10-07,1.3319,1.3612,1.3319,1.3515,712307,0
1992-10-08,1.3612,1.4397,1.3612,1.42,1674573,0
1992-10-09,1.4103,1.4691,1.4103,1.4691,1008011,0
1992-10-12,1.4494,1.4494,1.4103,1.42,699236,0
1992-10-13,1.4103,1.4494,1.4103,1.4103,707405,0
1992-10-14,1.4103,1.4691,1.4103,1.4691,1017813,0
1992-10-15,1.4397,1.4691,1.4397,1.4691,983506,0
1992-10-16,1.4397,1.4691,1.4397,1.4691,263030,0
1992-10-19,1.4397,1.5277,1.4397,1.5277,2277420,0
1992-10-20,1.5473,1.5767,1.5277,1.5277,725376,0
1992-10-21,1.5277,1.6062,1.5277,1.5767,1478525,0
1992-10-22,1.6258,1.6258,1.5767,1.5767,1852650,0
1992-10-23,1.5767,1.6258,1.5767,1.6258,1070093,0
1992-10-26,1.6258,1.6258,1.5572,1.6062,475414,0
1992-10-27,1.5572,1.6062,1.5572,1.5572,1351095,0
1992-10-28,1.6062,1.6062,1.5767,1.5767,1852650,0
1992-10-29,1.6258,1.6258,1.5572,1.5572,743347,0
1992-10-30,1.5473,1.5767,1.5473,1.5767,352885,0
1992-11-02,1.5767,1.5767,1.5179,1.5572,607747,0
1992-11-03,1.5572,1.5572,1.5277,1.5376,1342926,0
1992-11-04,1.5572,1.5572,1.5277,1.5572,829935,0
1992-11-05,1.5277,1.5572,1.5277,1.5572,838104,0
1992-11-06,1.5473,1.6356,1.5473,1.6356,2350938,0
1992-11-09,1.6356,1.6356,1.6062,1.6356,1689277,0
1992-11-10,1.6551,1.7138,1.6356,1.7138,4301613,0
1992-11-11,1.7333,1.7333,1.6649,1.7333,2014389,0
1992-11-12,1.7138,1.7237,1.6845,1.6845,2417922,0
1992-11-13,1.7333,1.7922,1.6845,1.7627,2118948,0
1992-11-16,1.7627,1.7726,1.7138,1.7433,2287223,0
1992-11-17,1.7433,1.7433,1.6845,1.6845,1548777,0
1992-11-18,1.7333,1.7333,1.6845,1.7333,249961,0
1992-11-19,1.6942,1.7433,1.6942,1.7333,676365,0
1992-11-20,1.7138,1.7726,1.7138,1.7627,562004,0
1992-11-23,1.7726,1.7922,1.7433,1.7922,738446,0
1992-11-24,1.8217,1.8217,1.7922,1.8217,2927644,0
1992-11-25,1.802,1.8999,1.802,1.8999,3123692,0
1992-11-27,1.8999,2.0077,1.8999,1.9587,3073046,0
1992-11-30,1.9587,2.0371,1.9587,1.9881,2226775,0
1992-12-01,1.9783,2.0371,1.9292,1.9391,2594365,0
1992-12-02,1.9783,1.9783,1.8999,1.8999,1298815,0
1992-12-03,1.9292,1.9881,1.8999,1.9391,1978447,0
1992-12-04,1.9587,1.9783,1.9292,1.9783,1764429,0
1992-12-07,2.0468,2.1251,2.0175,2.0762,2971756,0
1992-12-08,2.0958,2.1547,2.0077,2.135,4897924,0
1992-12-09,2.1547,2.1547,2.1251,2.1447,3030570,0
1992-12-10,2.1547,2.1547,2.0762,2.0958,1811807,0
1992-12-11,2.1251,2.1547,2.0958,2.1155,717208,0
1992-12-14,2.1547,2.1547,2.1155,2.1447,1610858,0
1992-12-15,2.1741,2.2034,2.0468,2.0762,4038582,0
1992-12-16,2.0664,2.0762,1.9881,2.0175,2354206,0
1992-12-17,1.9881,2.0371,1.9881,2.0371,725376,0
1992-12-18,2.0468,2.184,2.0175,2.1547,1906563,0
1992-12-21,2.2034,2.2034,2.1447,2.1741,1094600,0
1992-12-22,2.184,2.2232,2.0077,2.0468,4288542,0
1992-12-23,2.0077,2.0468,1.9783,2.0077,2453863,0
1992-12-24,2.0371,2.0664,1.9881,2.0664,375759,0
1992-12-28,2.0664,2.1155,2.0175,2.1155,1084796,0
1992-12-29,2.1155,2.2819,2.0958,2.2329,3584404,0
1992-12-30,2.2622,2.3308,2.2329,2.3014,2473468,0
1992-12-31,2.2819,2.3113,2.2526,2.2622,1107670,0
1993-01-04,2.2622,2.2918,2.2526,2.2918,744981,0
1993-01-05,2.2918,2.2918,2.0861,2.1447,22622264,0
1993-01-06,2.1447,2.1741,2.0468,2.0958,5590626,0
1993-01-07,2.1155,2.1155,2.0077,2.0762,3234786,0
1993-01-08,2.0468,2.0664,1.9391,2.0077,4347356,0
1993-01-11,1.9391,1.9881,1.9391,1.9587,3053443,0
1993-01-12,1.9783,2.0468,1.9391,2.0272,2154890,0
1993-01-13,2.0468,2.0762,2.0175,2.0664,844639,0
1993-01-14,2.0762,2.0762,2.0371,2.0762,2045431,0
1993-01-15,2.0762,2.0762,1.9391,1.9783,2468567,0
1993-01-18,1.9391,1.9783,1.8804,1.8999,2774073,0
1993-01-19,1.8804,2.0175,1.8804,2.0175,2677684,0
1993-01-20,2.0371,2.0664,2.0175,2.0175,990040,0
1993-01-21,2.0664,2.0664,1.8999,1.9391,4092494,0
1993-01-22,1.9391,1.9783,1.9097,1.9097,1393573,0
1993-01-25,1.9097,2.0468,1.9097,1.9881,1674573,0
1993-01-26,2.0371,2.0371,1.9881,1.9881,740081,0
1993-01-27,2.0175,2.0175,1.8999,1.9196,844639,0
1993-01-28,2.0077,2.0468,1.9587,2.0175,3012599,0
1993-01-29,2.0175,2.0175,2.0077,2.0175,2110781,0
1993-02-01,2.0175,2.0958,2.0077,2.0762,952465,0
1993-02-02,2.0958,2.0958,2.0468,2.0958,976972,0
1993-02-03,2.0958,2.0958,2.0468,2.0762,2873732,0
1993-02-04,2.0762,2.0958,2.0664,2.0664,1153413,0
1993-02-05,2.0664,2.0958,2.0371,2.0371,1697445,0
1993-02-08,2.0762,2.0762,2.0371,2.0371,2473468,0
1993-02-09,2.0468,2.0468,1.9292,1.9391,1960477,0
1993-02-10,1.9783,2.0175,1.8705,1.9097,4183983,0
1993-02-11,1.9097,1.9587,1.8804,1.9292,1514468,0
1993-02-12,1.8999,1.9292,1.8511,1.8705,1638631,0
1993-02-16,1.8705,1.8804,1.7138,1.7138,3987935,0
1993-02-17,1.7627,1.8511,1.6649,1.8412,3182506,0
1993-02-18,1.8705,1.8999,1.7726,1.7726,3675892,0
1993-02-19,1.802,1.802,1.7138,1.7726,3445538,0
1993-02-22,1.7922,1.7922,1.7333,1.7627,998209,0
1993-02-23,1.7333,1.7627,1.5866,1.7627,4291809,0
1993-02-24,1.7627,1.8217,1.7138,1.8217,1293914,0
1993-02-25,1.8412,1.8705,1.802,1.8705,1061925,0
1993-02-26,1.8217,1.8999,1.8217,1.8511,1230199,0
1993-03-01,1.8705,1.8705,1.802,1.802,826667,0
1993-03-02,1.802,1.9881,1.802,1.9587,3680795,0
1993-03-03,2.0077,2.1155,1.9587,2.0371,2695655,0
1993-03-04,2.0371,2.0664,1.9881,2.0468,903453,0
1993-03-05,2.0468,2.0958,2.0175,2.0468,888749,0
1993-03-08,2.0468,2.1547,2.0468,2.1251,2359106,0
1993-03-09,2.184,2.3113,2.1547,2.2232,5464827,0
1993-03-10,2.2329,2.2622,2.1741,2.2329,2022559,0
1993-03-11,2.2622,2.3113,2.2329,2.2526,2715260,0
1993-03-12,2.2526,2.2819,2.2034,2.2034,906719,0
1993-03-15,2.2034,2.2232,2.0468,2.1155,2016024,0
1993-03-16,2.1251,2.1547,2.1155,2.135,993309,0
1993-03-17,2.1251,2.1547,2.0958,2.1251,3476578,0
1993-03-18,2.1155,2.1741,2.1155,2.1547,1338026,0
1993-03-19,2.1547,2.184,2.0958,2.0958,1008011,0
1993-03-22,2.0958,2.1251,2.0664,2.0762,1001477,0
1993-03-23,2.0762,2.1155,2.0762,2.1155,186245,0
1993-03-24,2.1155,2.1155,1.9881,2.0175,1008011,0
1993-03-25,2.0175,2.0762,1.9881,2.0468,1187722,0
1993-03-26,2.0371,2.0664,2.0371,2.0664,178077,0
1993-03-29,2.0664,2.1447,2.0371,2.1155,1342926,0
1993-03-30,2.1741,2.2526,2.1251,2.2329,2627038,0
1993-03-31,2.2622,2.2918,2.2329,2.2819,1151781,0
1993-04-01,2.2622,2.2918,2.2329,2.2329,413333,0
1993-04-02,2.2329,2.2526,2.2232,2.2232,890384,0
1993-04-05,2.2526,2.2526,2.2034,2.2329,844639,0
1993-04-06,2.2232,2.3113,2.2034,2.2819,1439317,0
1993-04-07,2.2819,2.2918,2.1741,2.2426,3491281,0
1993-04-08,2.2329,2.3113,2.2329,2.2426,1834680,0
1993-04-12,2.2329,2.2819,2.2329,2.2622,811965,0
1993-04-13,2.2918,2.3113,2.2526,2.3113,1620661,0
1993-04-14,2.2819,2.3308,2.2819,2.2819,349620,0
1993-04-15,2.2819,2.3113,2.2329,2.2329,3458607,0
1993-04-16,2.2232,2.2526,2.0468,2.0468,6333975,0
1993-04-19,2.0468,2.1155,2.0077,2.0371,1806906,0
1993-04-20,2.0077,2.0468,1.8999,1.9881,2114047,0
1993-04-21,1.9783,2.0371,1.9587,2.0371,1532439,0
1993-04-22,2.0371,2.0371,1.9881,2.0175,235257,0
1993-04-23,1.9881,2.0371,1.9587,2.0175,883849,0
1993-04-26,1.9881,2.0175,1.9881,1.9881,217286,0
1993-04-27,1.9783,2.0175,1.9783,2.0175,321846,0
1993-04-28,2.0175,2.0371,2.0077,2.0371,2078106,0
1993-04-29,2.0664,2.2329,2.0468,2.0958,21872381,0
1993-04-30,2.1155,2.1251,2.0371,2.0664,2488172,0
1993-05-03,2.0664,2.0762,2.0371,2.0762,331647,0
1993-05-04,2.0762,2.0958,2.0664,2.0861,1851017,0
1993-05-05,2.0762,2.1155,2.0762,2.1155,888749,0
1993-05-06,2.0664,2.2329,2.0664,2.1547,3626882,0
1993-05-07,2.1251,2.1547,2.1251,2.135,612648,0
1993-05-10,2.1547,2.1741,2.1251,2.1547,1217130,0
1993-05-11,2.1741,2.2232,2.1251,2.2034,2476736,0
1993-05-12,2.1741,2.3602,2.1741,2.3308,3048540,0
1993-05-13,2.3308,2.3602,2.2819,2.2819,2105879,0
1993-05-14,2.2622,2.3113,2.2622,2.2622,334915,0
1993-05-17,2.2622,2.3113,2.2329,2.2819,834837,0
1993-05-18,2.2819,2.3113,2.2329,2.2819,1705616,0
1993-05-19,2.3113,2.3113,2.2329,2.2622,545667,0
1993-05-20,2.2622,2.2819,2.2526,2.2819,1084796,0
1993-05-21,2.2819,2.2819,2.2329,2.2819,630620,0
1993-05-24,2.2329,2.2622,2.2034,2.2622,731912,0
1993-05-25,2.2622,2.4777,2.2329,2.4777,6217978,0
1993-05-26,2.4777,2.566,2.3896,2.5561,5141348,0
1993-05-27,2.5561,2.5561,2.5071,2.5071,2208803,0
1993-05-28,2.5071,2.5365,2.4975,2.5268,681266,0
1993-06-01,2.5365,2.5561,2.4975,2.5169,552201,0
1993-06-02,2.5365,2.5365,2.4975,2.5268,493387,0
1993-06-03,2.5268,2.5561,2.4975,2.5561,1883690,0
1993-06-04,2.5561,2.5561,2.4777,2.5268,1306984,0
1993-06-07,2.5365,2.5365,2.4288,2.4975,1824877,0
1993-06-08,2.4975,2.4975,2.419,2.419,821767,0
1993-06-09,2.4679,2.6148,2.419,2.566,1811807,0
1993-06-10,2.605,2.7128,2.566,2.6735,3499450,0
1993-06-11,2.6735,2.6735,2.605,2.6442,1462190,0
1993-06-14,2.6442,2.6442,2.605,2.6148,372491,0
1993-06-15,2.6345,2.6345,2.605,2.6345,334915,0
1993-06-16,2.6345,2.6345,2.605,2.6345,1034151,0
1993-06-17,2.6345,2.6345,2.5365,2.566,1043954,0
1993-06-18,2.5855,2.5855,2.5071,2.5561,712307,0
1993-06-21,2.5561,2.5561,2.4485,2.5365,1751359,0
1993-06-22,2.5365,2.5365,2.419,2.4385,2672783,0
1993-06-23,2.3896,2.4288,2.2918,2.3113,6095449,0
1993-06-24,2.2918,2.419,2.2918,2.419,3621980,0
1993-06-25,2.419,2.5268,2.419,2.5071,2087908,0
1993-06-28,2.5365,2.6148,2.5268,2.6148,2478370,0
1993-06-29,2.6148,2.6345,2.566,2.6345,2324799,0
1993-06-30,2.6442,2.6442,2.5071,2.566,2514311,0
1993-07-01,2.566,2.605,2.4975,2.5561,1833045,0
1993-07-02,2.5561,2.6148,2.5268,2.566,906719,0
1993-07-06,2.6148,2.7128,2.5855,2.7128,4360427,0
1993-07-07,2.7128,2.7421,2.6735,2.7421,2377077,0
1993-07-08,2.7421,2.8499,2.7227,2.8499,2827988,0
1993-07-09,2.9086,2.9086,2.7814,2.8793,4751705,0
1993-07-12,2.9381,3.0556,2.8499,3.0262,4819505,0
1993-07-13,3.0556,3.0556,2.8499,2.889,4084328,0
1993-07-14,2.9086,2.9969,2.8206,2.9969,6485094,0
1993-07-15,2.9969,2.9969,2.8206,2.8499,1740739,0
1993-07-16,2.8206,2.8499,2.752,2.8206,1023532,0
1993-07-19,2.8206,2.8206,2.6345,2.7128,1318421,0
1993-07-20,2.752,2.752,2.6932,2.7128,608564,0
1993-07-21,2.752,2.752,2.605,2.605,830752,0
1993-07-22,2.664,2.8499,2.6345,2.8499,1308618,0
1993-07-23,2.8499,2.8499,2.6932,2.752,762136,0
1993-07-26,2.6932,2.752,2.605,2.6345,778472,0
1993-07-27,2.6345,2.6345,2.4485,2.566,1985798,0
1993-07-28,2.605,2.6932,2.566,2.6932,1472807,0
1993-07-29,2.7227,2.9381,2.6932,2.9086,2947251,0
1993-07-30,2.8793,2.9086,2.8499,2.8597,1284111,0
1993-08-02,2.752,2.8499,2.6932,2.7814,1572466,0
1993-08-03,2.7814,2.8499,2.6932,2.801,1891860,0
1993-08-04,2.8206,2.8499,2.7227,2.8499,941030,0
1993-08-05,2.8499,2.8499,2.6735,2.7128,844639,0
1993-08-06,2.7227,2.752,2.6932,2.752,249145,0
1993-08-09,2.6932,2.7814,2.6932,2.7814,1579000,0
1993-08-10,2.7814,2.7814,2.752,2.7814,637972,0
1993-08-11,2.8206,2.8499,2.7814,2.8499,728645,0
1993-08-12,2.8499,2.8499,2.7814,2.8206,424771,0
1993-08-13,2.8206,2.8206,2.7227,2.7421,290804,0
1993-08-16,2.6932,2.7814,2.605,2.7814,1168933,0
1993-08-17,2.7227,2.7814,2.6932,2.7814,10519590,0
1993-08-18,2.752,2.8206,2.752,2.8206,5259796,0
1993-08-19,2.752,2.8206,2.752,2.8206,2007855,0
1993-08-20,2.8499,2.9086,2.7814,2.8597,3916867,0
1993-08-23,2.8793,3.0556,2.8499,2.9969,4018977,0
1993-08-24,2.9969,3.2124,2.9969,3.1828,4270572,0
1993-08-25,3.271,3.369,3.1828,3.2124,2548620,0
1993-08-26,3.1828,3.2124,3.1241,3.1828,1516101,0
1993-08-27,3.1828,3.1828,3.0556,3.0949,1089698,0
1993-08-30,3.0949,3.3984,2.9675,3.369,4848913,0
1993-08-31,3.3984,3.5159,3.369,3.3984,2087091,0
1993-09-01,3.4278,3.457,3.3494,3.4473,1795469,0
1993-09-02,3.4864,3.5453,3.3984,3.457,4844828,0
1993-09-03,3.457,3.5453,3.3984,3.5061,2239844,0
1993-09-07,3.5453,3.5453,3.369,3.4278,1643533,0
1993-09-08,3.3395,3.3984,3.0949,3.3103,3029753,0
1993-09-09,3.2416,3.5453,3.2416,3.5453,3793521,0
1993-09-10,3.5453,3.6138,3.5159,3.5453,996575,0
1993-09-13,3.6138,3.6138,3.3103,3.3395,2085457,0
1993-09-14,3.3395,3.369,3.2124,3.2124,2078922,0
1993-09-15,3.2124,3.369,3.2124,3.369,1494862,0
1993-09-16,3.3494,3.4278,3.3395,3.4278,569355,0
1993-09-17,3.4278,3.4864,3.4278,3.4278,700870,0
1993-09-20,3.4278,3.5453,3.4278,3.4864,1550410,0
1993-09-21,3.5453,3.5453,3.369,3.369,2459581,0
1993-09-22,3.3984,3.7999,3.3984,3.7607,5668226,0
1993-09-23,3.7607,4.0742,3.7607,4.0055,7472683,0
1993-09-24,3.888,3.9467,3.8292,3.9174,7796979,0
1993-09-27,3.9174,3.9467,3.8292,3.8587,2493889,0
1993-09-28,3.9762,4.0742,3.9174,4.0055,3595841,0
1993-09-29,4.0055,4.035,3.9467,4.0055,2053599,0
1993-09-30,4.035,4.0742,3.9174,3.9762,2680136,0
1993-10-01,3.9762,4.0055,3.888,3.9762,1220396,0
1993-10-04,3.9174,3.9762,3.888,3.9762,2323165,0
1993-10-05,3.9762,4.0055,3.9467,3.9762,2203903,0
1993-10-06,4.0055,4.0055,3.9467,3.9467,689435,0
1993-10-07,3.9467,4.035,3.9467,3.9467,357786,0
1993-10-08,4.035,4.035,3.937,3.9762,1467907,0
1993-10-11,3.9467,3.9762,3.9174,3.9664,512174,0
1993-10-12,3.9174,4.2504,3.9174,4.2504,1574098,0
1993-10-13,4.1918,4.2504,4.1034,4.1918,1180371,0
1993-10-14,4.1034,4.1918,4.035,4.035,698419,0
1993-10-15,4.1034,4.1034,3.9174,4.0055,616734,0
1993-10-18,3.9467,4.0055,3.6725,3.702,21455781,0
1993-10-19,3.6725,3.7509,3.6432,3.653,5867543,0
1993-10-20,3.6432,3.702,3.6432,3.6725,841371,0
1993-10-21,3.702,3.702,3.6432,3.6432,1234283,0
1993-10-22,3.702,3.702,3.5159,3.6138,1518552,0
1993-10-25,3.5453,3.7999,3.5453,3.7999,2207985,0
1993-10-26,3.8292,3.8587,3.702,3.7216,2966037,0
1993-10-27,3.7607,3.8292,3.6725,3.7999,2645009,0
1993-10-28,3.888,4.1034,3.8292,4.0838,3712653,0
1993-10-29,4.1034,4.1329,4.0055,4.0055,3208647,0
1993-11-01,4.0742,4.0742,3.7803,3.9467,1965378,0
1993-11-02,3.9762,3.9762,3.8587,3.9174,1248171,0
1993-11-03,3.9174,3.9174,3.8292,3.8292,864243,0
1993-11-04,3.8292,3.888,3.6432,3.702,1315970,0
1993-11-05,3.6432,3.6725,3.5159,3.653,1942505,0
1993-11-08,3.702,3.7607,3.6432,3.7313,1027617,0
1993-11-09,3.7313,3.7999,3.4864,3.5453,3959344,0
1993-11-10,3.4864,3.7607,3.4278,3.702,2358290,0
1993-11-11,3.7607,3.888,3.7313,3.8097,1342926,0
1993-11-12,3.7607,3.8587,3.7607,3.8292,1079896,0
1993-11-15,3.9174,3.9174,3.8292,3.8391,1475259,0
1993-11-16,3.8292,3.8587,3.6725,3.6725,1213861,0
1993-11-17,3.702,3.702,3.369,3.457,3711836,0
1993-11-18,3.457,3.5845,3.3984,3.457,3104087,0
1993-11-19,3.5159,3.5453,3.457,3.4864,1440951,0
1993-11-22,3.5159,3.5453,3.1828,3.271,4336737,0
1993-11-23,3.3103,3.6432,3.3103,3.6138,5078452,0
1993-11-24,3.6138,3.7607,3.5453,3.702,2632757,0
1993-11-26,3.6725,3.7607,3.6725,3.7509,749066,0
1993-11-29,3.8292,3.888,3.7607,3.8391,1184455,0
1993-11-30,3.8292,4.035,3.8292,3.9762,3122875,0
1993-12-01,4.035,4.3483,3.9467,4.221,6569230,0
1993-12-02,4.2504,4.3189,4.0055,4.1034,3210279,0
1993-12-03,4.1623,4.1623,3.8587,3.9174,2316628,0
1993-12-06,3.7999,4.1034,3.7999,4.0742,3064879,0
1993-12-07,4.1034,4.1034,3.9762,4.0055,1141161,0
1993-12-08,3.9762,4.0742,3.9762,4.0055,1702346,0
1993-12-09,4.0742,4.0742,3.9467,3.9467,1052939,0
1993-12-10,4.0055,4.0055,3.8292,3.8292,850358,0
1993-12-13,3.888,3.888,3.702,3.7313,1102768,0
1993-12-14,3.7607,4.0545,3.7607,3.937,1676207,0
1993-12-15,3.888,3.9467,3.8292,3.8587,1130542,0
1993-12-16,3.9174,3.9958,3.7607,3.9762,1752175,0
1993-12-17,4.0055,4.1918,3.9762,4.1623,3138396,0
1993-12-20,4.1034,4.3483,4.1034,4.2699,5427251,0
1993-12-21,4.2504,4.2896,4.1034,4.1623,6353576,0
1993-12-22,4.0055,4.1329,3.9467,4.1133,3983852,0
1993-12-23,4.1329,4.1329,4.0742,4.0742,1175468,0
1993-12-27,4.1329,4.1623,4.035,4.1034,1216313,0
1993-12-28,4.1623,4.1623,4.0055,4.035,4494393,0
1993-12-29,4.0742,4.1329,4.0742,4.1034,2434258,0
1993-12-30,4.1329,4.1329,4.1329,4.1329,936944,0
1993-12-31,4.1329,4.2504,4.1034,4.221,2246380,0
1994-01-03,4.221,4.221,4.1034,4.1623,2028276,0
1994-01-04,4.1623,4.1918,4.0055,4.035,1712968,0
1994-01-05,4.0055,4.0742,4.0055,4.0545,1477710,0
1994-01-06,4.0742,4.1329,4.035,4.035,1159132,0
1994-01-07,4.035,4.1034,3.9467,3.9762,4192969,0
1994-01-10,3.9467,3.9762,3.8587,3.8587,2942348,0
1994-01-11,3.8587,3.888,3.5845,3.653,4728832,0
1994-01-12,3.6432,3.7999,3.6432,3.702,2487355,0
1994-01-13,3.702,3.7607,3.6725,3.702,1503850,0
1994-01-14,3.702,3.7607,3.6725,3.7313,1517736,0
1994-01-17,3.702,3.7607,3.702,3.702,1724402,0
1994-01-18,3.702,3.7607,3.702,3.7313,2130384,0
1994-01-19,3.7607,3.8978,3.7607,3.8587,837287,0
1994-01-20,3.8587,4.035,3.8587,3.9467,4826038,0
1994-01-21,3.9467,3.9762,3.8587,3.888,4176630,0
1994-01-24,3.888,3.888,3.7313,3.7999,1191807,0
1994-01-25,3.7313,3.8587,3.702,3.7313,824217,0
1994-01-26,3.7313,3.7607,3.702,3.7313,832385,0
1994-01-27,3.702,3.7313,3.6138,3.6236,2326432,0
1994-01-28,3.6138,3.7313,3.6138,3.7313,990857,0
1994-01-31,3.7313,3.7607,3.6432,3.702,1763613,0
1994-02-01,3.702,3.702,3.5845,3.6138,1066827,0
1994-02-02,3.6725,3.702,3.5845,3.6138,1204877,0
1994-02-03,3.6138,3.702,3.4768,3.5453,1783215,0
1994-02-04,3.5159,3.6138,3.3395,3.369,2241478,0
1994-02-07,3.271,3.457,3.2416,3.4278,8272395,0
1994-02-08,3.4278,3.4278,3.271,3.369,10407679,0
1994-02-09,3.369,3.4278,3.3395,3.4278,918974,0
1994-02-10,3.4278,3.6138,3.3984,3.5845,3715102,0
1994-02-11,3.6138,3.6432,3.5453,3.6432,258130,0
1994-02-14,3.6432,3.653,3.5845,3.5845,623268,0
1994-02-15,3.5845,3.6432,3.5845,3.6432,1191807,0
1994-02-16,3.5845,3.7313,3.5845,3.6725,2676867,0
1994-02-17,3.6725,3.7313,3.6432,3.6432,542400,0
1994-02-18,3.6432,3.6725,3.3984,3.457,4835842,0
1994-02-22,3.457,3.5159,3.3984,3.5159,360238,0
1994-02-23,3.5159,3.5159,3.3103,3.369,2799397,0
1994-02-24,3.3395,3.3984,3.2416,3.3395,1515285,0
1994-02-25,3.369,3.369,3.2906,3.3395,800527,0
1994-02-28,3.3103,3.369,3.3103,3.3395,424771,0
1994-03-01,3.3103,3.369,3.271,3.271,2405668,0
1994-03-02,3.1535,3.271,3.1241,3.2612,2515946,0
1994-03-03,3.369,3.5845,3.369,3.5453,6505515,0
1994-03-04,3.5845,3.6138,3.4864,3.5845,2020108,0
1994-03-07,3.5845,3.6432,3.5159,3.5159,1756260,0
1994-03-08,3.5159,3.5845,3.3984,3.3984,1342926,0
1994-03-09,3.457,3.457,3.271,3.271,1327406,0
1994-03-10,3.3395,3.3395,3.2416,3.2416,3335261,0
1994-03-11,3.3103,3.3395,3.2416,3.2612,1079896,0
1994-03-14,3.271,3.3395,3.2416,3.3103,1837946,0
1994-03-15,3.3395,3.4278,3.271,3.369,1041503,0
1994-03-16,3.4278,3.4864,3.3984,3.4768,1429514,0
1994-03-17,3.4864,3.6138,3.457,3.6138,1655786,0
1994-03-18,3.6432,3.6725,3.5453,3.6725,993309,0
1994-03-21,3.6138,3.6725,3.6138,3.6725,937761,0
1994-03-22,3.6725,3.8292,3.6432,3.7509,1443400,0
1994-03-23,3.7999,3.8292,3.7313,3.7999,996575,0
1994-03-24,3.7607,3.7999,3.5159,3.6432,2938264,0
1994-03-25,3.6725,3.6725,3.4864,3.5159,1395205,0
1994-03-28,3.5159,3.5159,3.3103,3.457,2259449,0
1994-03-29,3.4278,3.4864,3.3103,3.3395,2078106,0
1994-03-30,3.271,3.369,3.0457,3.2124,5277765,0
1994-03-31,3.1828,3.5845,3.1828,3.5453,3210279,0
1994-04-04,3.4278,3.5159,3.3395,3.369,2289674,0
1994-04-05,3.4278,3.5159,3.4278,3.4864,1874706,0
1994-04-06,3.5159,3.6432,3.457,3.5649,1111754,0
1994-04-07,3.5845,3.8587,3.5845,3.7999,2475101,0
1994-04-08,3.8587,4.0055,3.7313,3.7999,5354552,0
1994-04-11,3.8292,3.8292,3.702,3.7607,1792203,0
1994-04-12,3.702,3.7607,3.6432,3.6725,1534073,0
1994-04-13,3.702,3.7313,3.457,3.4864,3233970,0
1994-04-14,3.4278,3.5159,3.3984,3.4473,1397656,0
1994-04-15,3.3984,3.457,3.3103,3.369,1429514,0
1994-04-18,3.369,3.369,3.1535,3.1535,3000346,0
1994-04-19,3.1828,3.2124,3.1241,3.1828,2686669,0
1994-04-20,3.1828,3.3103,3.0262,3.0556,2525747,0
1994-04-21,3.1241,3.3103,3.0556,3.271,1989884,0
1994-04-22,3.3395,3.3395,3.1535,3.1535,1545508,0
1994-04-25,3.1828,3.369,3.1535,3.369,1563480,0
1994-04-26,3.369,3.5061,3.3395,3.457,909989,0
1994-04-28,3.5453,3.6432,3.457,3.5845,2151623,0
1994-04-29,3.5845,3.7607,3.5845,3.6432,2375446,0
1994-05-02,3.6432,3.7607,3.6432,3.7509,2675233,0
1994-05-03,3.7607,3.7999,3.5159,3.5159,2663798,0
1994-05-04,3.5845,3.5845,3.4864,3.5159,842188,0
1994-05-05,3.5453,3.6138,3.4864,3.5159,981872,0
1994-05-06,3.5159,3.5159,3.3395,3.3984,978605,0
1994-05-09,3.3395,3.3984,3.1535,3.2124,944296,0
1994-05-10,3.3103,3.369,3.2416,3.3103,2573126,0
1994-05-11,3.369,3.369,3.1535,3.1535,2629489,0
1994-05-12,3.2124,3.32,3.1535,3.2416,820948,0
1994-05-13,3.3395,3.3395,3.0949,3.1535,1858368,0
1994-05-16,2.9381,3.0556,2.9086,2.9086,4304878,0
1994-05-17,2.8793,3.0556,2.8206,3.0164,3639135,0
1994-05-18,3.1828,3.4864,3.1241,3.369,6871470,0
1994-05-19,3.369,3.5845,3.369,3.5159,3269096,0
1994-05-20,3.5453,3.5453,3.3103,3.369,3852336,0
1994-05-23,3.369,3.369,3.2124,3.2124,2624587,0
1994-05-24,3.271,3.3103,3.2416,3.271,1577368,0
1994-05-25,3.3103,3.3395,3.1828,3.3395,815231,0
1994-05-26,3.3395,3.3395,3.2124,3.2124,521975,0
1994-05-27,3.271,3.271,3.1828,3.2124,242609,0
1994-05-31,3.271,3.457,3.1535,3.457,2886801,0
1994-06-01,3.4864,3.5453,3.3984,3.5159,2168777,0
1994-06-02,3.5453,3.702,3.4864,3.6922,5840587,0
1994-06-03,3.7313,3.8292,3.5845,3.6432,4409438,0
1994-06-06,3.5845,3.6432,3.5453,3.6138,573441,0
1994-06-07,3.5845,3.6725,3.5845,3.5845,1340476,0
1994-06-08,3.5845,3.6138,3.3984,3.4473,1245720,0
1994-06-09,3.3984,3.4864,3.3395,3.369,821767,0
1994-06-10,3.4278,3.5159,3.3984,3.457,909989,0
1994-06-13,3.4278,3.5453,3.4081,3.467,1393573,0
1994-06-14,3.4864,3.5159,3.3984,3.4864,2001320,0
1994-06-15,3.5159,3.5845,3.4864,3.5159,2039712,0
1994-06-16,3.4864,3.5453,3.4864,3.4963,646958,0
1994-06-17,3.5159,3.5453,3.4278,3.4864,3220082,0
1994-06-20,3.3984,3.457,3.3395,3.3494,1797104,0
1994-06-21,3.3395,3.3984,3.2124,3.271,5258160,0
1994-06-22,3.369,3.5453,3.3103,3.4864,4740269,0
1994-06-23,3.5453,3.6432,3.4864,3.5159,2194916,0
1994-06-24,3.4278,3.457,3.3103,3.4278,3015049,0
1994-06-27,3.369,3.5453,3.3103,3.5061,3354048,0
1994-06-28,3.5159,3.5453,3.4278,3.457,2936630,0
1994-06-29,3.4473,3.4864,3.369,3.3788,3525591,0
1994-06-30,3.457,3.5159,3.3984,3.5061,3197210,0
1994-07-01,3.5159,3.5159,3.4278,3.4864,722109,0
1994-07-05,3.457,3.4864,3.3984,3.4081,1393573,0
1994-07-06,3.3984,3.4864,3.369,3.4278,2323980,0
1994-07-07,3.457,3.5453,3.4278,3.5453,2486537,0
1994-07-08,3.5453,3.6138,3.4864,3.5159,954916,0
1994-07-11,3.5453,3.5845,3.4864,3.5159,202582,0
1994-07-12,3.5845,3.6432,3.5159,3.6432,2271702,0
1994-07-13,3.6432,3.7999,3.6138,3.7607,3980584,0
1994-07-14,3.8292,4.035,3.7607,3.9467,6062774,0
1994-07-15,3.9467,3.9467,3.888,3.888,1195074,0
1994-07-18,3.9467,3.9467,3.7999,3.888,1162399,0
1994-07-19,3.8587,3.9174,3.6725,3.7313,1970279,0
1994-07-20,3.7313,3.8292,3.7313,3.7999,1774231,0
1994-07-21,3.7999,3.9467,3.7313,3.9174,934495,0
1994-07-22,3.9174,3.9762,3.8292,3.8391,1637815,0
1994-07-25,3.7999,3.8587,3.7216,3.7607,1965378,0
1994-07-26,3.7313,3.7313,3.6138,3.6725,2227592,0
1994-07-27,3.702,3.7313,3.6432,3.702,1253072,0
1994-07-28,3.702,3.7607,3.6432,3.6432,987590,0
1994-07-29,3.6725,3.7607,3.6432,3.702,1337208,0
1994-08-01,3.702,3.9174,3.702,3.8292,2543719,0
1994-08-02,3.888,3.9174,3.7313,3.888,1944139,0
1994-08-03,3.6138,3.7313,3.5845,3.702,3403877,0
1994-08-04,3.6725,3.702,3.6138,3.6432,1561029,0
1994-08-05,3.5845,3.6432,3.5159,3.5453,1868170,0
1994-08-08,3.369,3.457,3.3395,3.3494,6001509,0
1994-08-09,3.3395,3.369,3.1241,3.2416,12672030,0
1994-08-10,3.2416,3.3395,3.0556,3.1241,10825914,0
1994-08-11,3.2416,3.271,3.1828,3.271,3551730,0
1994-08-12,3.271,3.3395,3.2416,3.3103,1392754,0
1994-08-15,3.369,3.4278,3.2416,3.3103,2248013,0
1994-08-16,3.3103,3.369,3.2124,3.3103,830752,0
1994-08-17,3.3395,3.369,3.271,3.3395,2820634,0
1994-08-18,3.369,3.369,3.1828,3.2124,1150963,0
1994-08-19,3.2416,3.3103,3.2124,3.2319,1913098,0
1994-08-22,3.2124,3.271,3.1535,3.1535,1668040,0
1994-08-23,3.1535,3.271,3.1535,3.2416,3135128,0
1994-08-24,3.3103,3.369,3.2416,3.3395,3131861,0
1994-08-25,3.3984,3.5159,3.3395,3.4278,3471678,0
1994-08-26,3.457,3.4864,3.3984,3.4278,2034810,0
1994-08-29,3.4278,3.4864,3.369,3.4864,1415627,0
1994-08-30,3.457,3.5453,3.4278,3.5453,1840396,0
1994-08-31,3.5159,3.6725,3.4864,3.5942,6130573,0
1994-09-01,3.5453,3.5649,3.3984,3.457,2897421,0
1994-09-02,3.4278,3.457,3.1828,3.2416,3876026,0
1994-09-06,3.2416,3.3103,3.2124,3.2416,1308618,0
1994-09-07,3.271,3.271,3.1828,3.2416,945930,0
1994-09-08,3.2416,3.4278,3.2124,3.369,2480003,0
1994-09-09,3.3395,3.4278,3.3103,3.3984,1594521,0
1994-09-12,3.4278,3.457,3.369,3.4081,825852,0
1994-09-13,3.457,3.4864,3.2124,3.2319,2239844,0
1994-09-14,3.271,3.271,3.2124,3.271,2087908,0
1994-09-15,3.369,3.4278,3.271,3.271,4728832,0
1994-09-16,3.271,3.3103,3.1828,3.2612,2534733,0
1994-09-19,3.2416,3.3103,3.2124,3.2906,3433284,0
1994-09-20,3.271,3.3103,3.1241,3.1828,2942348,0
1994-09-21,3.2124,3.2416,3.1241,3.1535,2884350,0
1994-09-22,3.3395,3.369,2.8793,2.9969,17427003,0
1994-09-23,2.9969,3.0949,2.8793,2.9086,9603066,0
1994-09-26,2.9086,2.9086,2.7814,2.8793,14251847,0
1994-09-27,2.8793,2.9969,2.8499,2.9675,9253450,0
1994-09-28,2.9675,2.9969,2.8793,2.9086,9956770,0
1994-09-29,2.9086,3.0262,2.8499,2.9969,7406516,0
1994-09-30,3.0262,3.1828,2.9675,3.1535,5077633,0
1994-10-03,3.1535,3.1828,3.0949,3.1341,987590,0
1994-10-04,3.1535,3.1535,2.9675,2.9969,6469572,0
1994-10-05,2.9675,2.9675,2.8499,2.9576,3055892,0
1994-10-06,2.9969,3.0262,2.9184,2.9381,1188538,0
1994-10-07,2.9675,3.0949,2.9086,3.036,1813442,0
1994-10-10,3.0262,3.0949,2.9381,2.9675,1591254,0
1994-10-11,2.987,3.0262,2.9675,2.9675,2782242,0
1994-10-12,2.9381,3.0556,2.9381,2.9969,2462032,0
1994-10-13,3.0949,3.1241,3.0556,3.0556,5559584,0
1994-10-14,3.0949,3.0949,3.0262,3.0556,1320871,0
1994-10-17,3.0556,3.2124,3.0262,3.1535,2714443,0
1994-10-18,3.1535,3.2124,3.1241,3.1828,1402558,0
1994-10-19,3.1828,3.2124,3.1535,3.2025,1494862,0
1994-10-20,3.2124,3.2124,3.0949,3.1634,1585535,0
1994-10-21,3.1241,3.1828,3.1241,3.1828,2200634,0
1994-10-24,3.1241,3.1535,3.0949,3.1044,692702,0
1994-10-25,3.0556,3.1241,3.0556,3.0949,911621,0
1994-10-26,3.1241,3.1241,3.0949,3.0949,981872,0
1994-10-27,3.0949,3.3984,3.0949,3.3395,9179113,0
1994-10-28,3.3395,3.5453,3.3103,3.5061,8012632,0
1994-10-31,3.5453,3.7607,3.4864,3.6138,9169312,0
1994-11-01,3.5453,3.6138,3.3984,3.457,2970121,0
1994-11-02,3.4278,3.5845,3.4278,3.4864,6483459,0
1994-11-03,3.4864,3.5159,3.3984,3.4081,936944,0
1994-11-04,3.4278,3.4278,3.271,3.3395,2221056,0
1994-11-07,3.271,3.369,3.271,3.32,1188538,0
1994-11-08,3.3103,3.3984,3.3103,3.3494,2199001,0
1994-11-09,3.3984,3.4278,3.369,3.4081,2782242,0
1994-11-10,3.3984,3.457,3.3395,3.3494,1089698,0
1994-11-11,3.369,3.369,3.271,3.2906,430488,0
1994-11-14,3.271,3.369,3.271,3.3395,2335418,0
1994-11-15,3.3103,3.457,3.3103,3.457,1063559,0
1994-11-16,3.457,3.5159,3.3984,3.4864,1250620,0
1994-11-17,3.5159,3.5845,3.457,3.5159,5343114,0
1994-11-18,3.5159,3.5453,3.4278,3.5453,1547143,0
1994-11-21,3.5845,3.5845,3.5159,3.5453,2831255,0
1994-11-22,3.5453,3.5845,3.3984,3.3984,1352729,0
1994-11-23,3.3103,3.369,3.1535,3.271,2881901,0
1994-11-25,3.271,3.4278,3.2416,3.4278,1382137,0
1994-11-28,3.369,3.5159,3.369,3.4768,1731755,0
1994-11-29,3.457,3.5845,3.4278,3.5649,2148355,0
1994-11-30,3.5453,3.5845,3.4864,3.5453,1168933,0
1994-12-01,3.5159,3.5453,3.457,3.457,1334757,0
1994-12-02,3.4278,3.5453,3.4278,3.5159,787457,0
1994-12-05,3.5453,3.6432,3.5453,3.5845,3378555,0
1994-12-06,3.5845,3.5845,3.5159,3.5649,1355179,0
1994-12-07,3.5453,3.5453,3.457,3.4864,692702,0
1994-12-08,3.4864,3.4864,3.3103,3.3395,2164693,0
1994-12-09,3.3103,3.3984,3.2124,3.369,3571333,0
1994-12-12,3.3984,3.5159,3.3984,3.4768,2711993,0
1994-12-13,3.457,3.5453,3.457,3.5061,1398474,0
1994-12-14,3.4864,3.6432,3.4864,3.5845,3625246,0
1994-12-15,3.6432,3.8587,3.6138,3.8391,9494424,0
1994-12-16,3.8292,3.8587,3.702,3.8292,4946936,0
1994-12-19,3.702,3.7313,3.4278,3.4768,7860693,0
1994-12-20,3.5845,3.7313,3.4864,3.5845,6829810,0
1994-12-21,3.5845,3.6138,3.5453,3.5845,3142482,0
1994-12-22,3.5845,3.7999,3.5453,3.7607,3773917,0
1994-12-23,3.7313,3.7999,3.7313,3.7509,2072387,0
1994-12-27,3.7999,3.7999,3.6138,3.6432,3137579,0
1994-12-28,3.6432,3.6432,3.457,3.457,2241478,0
1994-12-29,3.5453,3.6725,3.5159,3.6138,2831255,0
1994-12-30,3.6432,3.702,3.6138,3.6725,2260266,0
1995-01-03,3.6432,3.6725,3.457,3.467,1833045,0
1995-01-04,3.3984,3.4278,3.369,3.369,26401083,0
1995-01-05,3.3984,3.4278,3.2416,3.32,3201294,0
1995-01-06,3.3103,3.457,3.271,3.3984,2645826,0
1995-01-09,3.4278,3.4473,3.369,3.3984,599579,0
1995-01-10,3.4278,3.457,3.4278,3.4376,2700557,0
1995-01-11,3.457,3.457,3.3591,3.369,524428,0
1995-01-12,3.4278,3.4278,3.3395,3.3395,1592887,0
1995-01-13,3.369,3.3984,3.271,3.271,2422822,0
1995-01-16,3.2809,3.3395,3.271,3.32,1970279,0
1995-01-17,3.3395,3.4278,3.3103,3.3984,7619718,0
1995-01-18,3.4278,3.4278,3.3395,3.369,809513,0
1995-01-19,3.3395,3.3984,3.3395,3.369,892016,0
1995-01-20,3.369,3.3788,3.3103,3.32,1904113,0
1995-01-23,3.271,3.3103,3.1535,3.2319,3727357,0
1995-01-24,3.2124,3.3395,3.2124,3.3298,1856736,0
1995-01-25,3.2906,3.369,3.271,3.32,780923,0
1995-01-26,3.3395,3.457,3.3395,3.3395,3421849,0
1995-01-27,3.3395,3.369,3.2124,3.2319,1547143,0
1995-01-30,3.271,3.271,3.1828,3.1828,1507116,0
1995-01-31,3.2124,3.271,3.1634,3.271,1883690,0
1995-02-01,3.271,3.3103,3.2124,3.271,1098685,0
1995-02-02,3.2416,3.3103,3.2025,3.271,5147884,0
1995-02-03,3.3103,3.5159,3.3103,3.5061,5016369,0
1995-02-06,3.4864,3.6725,3.4864,3.6138,3510071,0
1995-02-07,3.6138,3.6432,3.5453,3.5845,1225298,0
1995-02-08,3.5453,3.5845,3.457,3.4768,1073360,0
1995-02-09,3.457,3.4864,3.3984,3.4278,1003112,0
1995-02-10,3.4278,3.4864,3.3984,3.457,1649251,0
1995-02-13,3.3984,3.457,3.3984,3.3984,952465,0
1995-02-14,3.457,3.4864,3.3984,3.4278,1284111,0
1995-02-15,3.4278,3.4864,3.3984,3.4278,1261240,0
1995-02-16,3.3984,3.4278,3.369,3.4278,1097866,0
1995-02-17,3.369,3.4278,3.369,3.3788,717208,0
1995-02-21,3.369,3.3984,3.3395,3.3395,263849,0
1995-02-22,3.3103,3.3395,3.2124,3.2416,1288197,0
1995-02-23,3.2416,3.3395,3.2124,3.3395,3126144,0
1995-02-24,3.3395,3.3395,3.2124,3.2416,1672122,0
1995-02-27,3.2124,3.2416,3.1241,3.1436,4334287,0
1995-02-28,3.1535,3.1828,2.9381,2.9675,6332339,0
1995-03-01,2.9969,3.0262,2.9381,2.9675,5134814,0
1995-03-02,2.9969,3.0262,2.9086,2.987,6226146,0
1995-03-03,2.9675,2.9969,2.9381,2.9969,6925384,0
1995-03-06,2.9969,3.0556,2.9675,3.0262,2966037,0
1995-03-07,3.0262,3.0262,2.9381,2.987,3453705,0
1995-03-08,2.9969,3.0556,2.9675,3.0457,4045116,0
1995-03-09,2.9969,3.0262,2.9381,2.9675,3248674,0
1995-03-10,2.9675,2.9969,2.9086,2.9086,2194916,0
1995-03-13,2.9086,3.0262,2.9086,3.0262,2698105,0
1995-03-14,3.0262,3.0262,2.605,2.8597,13515036,0
1995-03-15,2.8793,2.8793,2.6735,2.7814,11889473,0
1995-03-16,2.7814,2.9969,2.752,2.9576,9918378,0
1995-03-17,2.9675,2.9969,2.8499,2.8793,5067014,0
1995-03-20,2.8793,3.0262,2.8793,2.9576,3224167,0
1995-03-21,2.9969,2.9969,2.8206,2.8793,3189859,0
1995-03-22,2.8206,2.9086,2.8206,2.9086,3868673,0
1995-03-23,2.9086,2.9969,2.8793,2.9086,1928619,0
1995-03-24,2.9086,3.0262,2.9086,2.9576,4027146,0
1995-03-27,2.9381,2.9381,2.7814,2.8106,2377895,0
1995-03-28,2.8499,2.987,2.7814,2.8499,13856484,0
1995-03-29,2.8597,2.9184,2.8499,2.899,7984858,0
1995-03-30,2.9086,2.987,2.8793,2.987,3938923,0
1995-03-31,2.9675,3.1044,2.9086,3.0262,4444564,0
1995-04-03,3.0262,3.0556,2.9969,3.0262,1679476,0
1995-04-04,3.0556,3.0556,2.9381,2.987,3598291,0
1995-04-05,2.9576,2.9969,2.889,2.9184,2865564,0
1995-04-06,2.889,2.9086,2.8597,2.889,3928304,0
1995-04-07,2.889,2.9086,2.8206,2.8499,4063904,0
1995-04-10,2.8499,2.8499,2.7714,2.801,7115713,0
1995-04-11,2.8499,2.8499,2.7421,2.7421,5054761,0
1995-04-12,2.7227,2.7714,2.7128,2.7227,3608095,0
1995-04-13,2.7421,2.7421,2.4777,2.5365,11209840,0
1995-04-17,2.5561,2.605,2.3993,2.419,10330895,0
1995-04-18,2.4288,2.4288,2.2034,2.2721,17419651,0
1995-04-19,2.2622,2.3406,2.2232,2.2622,9282856,0
1995-04-20,2.2622,2.2918,2.2329,2.2622,9419272,0
1995-04-21,2.2819,2.3993,2.2622,2.37,10512238,0
1995-04-24,2.3308,2.3308,2.2622,2.2819,6489178,0
1995-04-25,2.2622,2.2918,2.2622,2.2819,3353231,0
1995-04-26,2.2819,2.2918,2.2034,2.2329,4186435,0
1995-04-27,2.2526,2.6148,2.2329,2.5365,23609038,0
1995-04-28,2.5561,2.605,2.5071,2.5561,4853812,0
1995-05-01,2.5561,2.605,2.5268,2.566,5307174,0
1995-05-02,2.5561,2.5953,2.5365,2.566,3050174,0
1995-05-03,2.5855,2.605,2.4975,2.5268,2065034,0
1995-05-04,2.4777,2.6735,2.4777,2.4975,5396211,0
1995-05-05,2.4777,2.5268,2.4385,2.5071,3435736,0
1995-05-08,2.4777,2.5561,2.3896,2.5365,4924063,0
1995-05-09,2.5268,2.5855,2.5268,2.5365,1752175,0
1995-05-10,2.566,2.6932,2.5268,2.654,4672468,0
1995-05-11,2.6735,2.7421,2.664,2.7128,4529517,0
1995-05-12,2.7227,3.0262,2.7227,2.9969,12296270,0
1995-05-15,2.9969,3.0164,2.9086,2.9184,4505829,0
1995-05-16,2.9381,2.9576,2.6932,2.7324,4611204,0
1995-05-17,2.752,2.8304,2.6932,2.801,10142200,0
1995-05-18,2.8206,2.889,2.7814,2.8304,5517923,0
1995-05-19,2.8206,2.8304,2.752,2.8206,1086431,0
1995-05-22,2.8206,2.9184,2.801,2.889,4360427,0
1995-05-23,2.9086,2.9576,2.8793,2.9086,1547143,0
1995-05-24,2.9086,2.9381,2.7421,2.7618,2227592,0
1995-05-25,2.7714,2.7814,2.7421,2.7814,4381665,0
1995-05-26,2.7618,2.7814,2.7421,2.7714,1614944,0
1995-05-30,2.7714,2.7814,2.752,2.7618,2907223,0
1995-05-31,2.7714,2.9184,2.7421,2.8499,7279902,0
1995-06-01,2.7421,2.752,2.7128,2.7128,3217632,0
1995-06-02,2.7128,2.7227,2.6735,2.6835,2160609,0
1995-06-05,2.6735,2.6932,2.6345,2.6345,4916711,0
1995-06-06,2.6148,2.6345,2.5268,2.5855,6418926,0
1995-06-07,2.566,2.7421,2.566,2.664,8420246,0
1995-06-08,2.664,2.6932,2.6345,2.6442,4427409,0
1995-06-09,2.664,2.6735,2.6442,2.664,2533916,0
1995-06-12,2.664,2.6735,2.6442,2.6442,3140847,0
1995-06-13,2.664,2.801,2.6442,2.6932,5997424,0
1995-06-14,2.6735,2.7421,2.664,2.7324,5779321,0
1995-06-15,2.7227,2.889,2.7227,2.8597,6557795,0
1995-06-16,2.8499,2.9184,2.8499,2.9184,2816552,0
1995-06-19,2.9086,3.0164,2.9086,2.987,3826196,0
1995-06-20,2.9969,3.0262,2.9381,2.9381,3918503,0
1995-06-21,2.9576,2.9675,2.889,2.889,3372020,0
1995-06-22,2.8206,2.9086,2.5756,2.8206,10335796,0
1995-06-23,2.801,2.8304,2.6932,2.7227,5821798,0
1995-06-26,2.7227,2.7227,2.6345,2.664,5138899,0
1995-06-27,2.664,2.7814,2.664,2.7421,3866222,0
1995-06-28,2.7421,2.7714,2.6932,2.752,7516794,0
1995-06-29,2.752,2.8206,2.7421,2.7714,4687989,0
1995-06-30,2.801,2.9969,2.752,2.9675,11511265,0
1995-07-03,2.987,2.987,2.9381,2.9675,1254705,0
1995-07-05,2.9675,3.1828,2.9675,3.1634,10478747,0
1995-07-06,3.2124,3.4768,3.2124,3.467,20119391,0
1995-07-07,3.457,3.5942,3.4473,3.5453,10977034,0
1995-07-10,3.5453,3.5649,3.4473,3.4864,5590626,0
1995-07-11,3.4864,3.5061,3.3395,3.3494,5506488,0
1995-07-12,3.3494,3.4768,3.3395,3.4473,3126960,0
1995-07-13,3.4473,3.5453,3.4473,3.4768,2963586,0
1995-07-14,3.457,3.4768,3.3395,3.3591,4874234,0
1995-07-17,3.3494,3.5159,3.3395,3.5061,6959691,0
1995-07-18,3.5159,3.5649,3.457,3.5355,4574445,0
1995-07-19,3.4768,3.5159,3.3395,3.4473,2791228,0
1995-07-20,3.457,3.6138,3.457,3.6138,7113262,0
1995-07-21,3.5942,3.6725,3.5159,3.6236,7131233,0
1995-07-24,3.6138,3.6725,3.5453,3.5942,4027962,0
1995-07-25,3.6138,3.702,3.5649,3.6922,5566119,0
1995-07-26,3.6922,3.9664,3.6922,3.7999,12337115,0
1995-07-27,3.8391,3.9762,3.8391,3.8978,8470075,0
1995-07-28,3.888,3.9958,3.7607,3.7999,6483459,0
1995-07-31,3.7803,3.8391,3.7313,3.7999,2688303,0
1995-08-01,3.7999,3.8097,3.7509,3.7999,2886801,0
1995-08-02,3.7999,3.8097,3.7509,3.7803,2774892,0
1995-08-03,3.7607,3.7999,3.7313,3.7607,4526250,0
1995-08-04,3.7999,3.888,3.7999,3.8587,3106537,0
1995-08-07,3.8292,3.9272,3.8292,3.8978,4374312,0
1995-08-08,3.888,3.9958,3.888,3.9467,4794998,0
1995-08-09,3.937,4.035,3.937,3.9762,2376261,0
1995-08-10,3.9762,4.0055,3.9467,3.9664,2550253,0
1995-08-11,3.9664,3.9958,3.8195,3.8391,6850231,0
1995-08-14,3.8292,3.8587,3.7607,3.7999,1590437,0
1995-08-15,3.7607,3.7803,3.3984,3.4278,14744417,0
1995-08-16,3.369,3.3788,3.2124,3.3591,12440858,0
1995-08-17,3.4081,3.5159,3.3788,3.4081,11788182,0
1995-08-18,3.4278,3.4864,3.4081,3.4178,4917527,0
1995-08-21,3.4081,3.4473,3.3788,3.3984,2813283,0
1995-08-22,3.4473,3.4473,3.3984,3.4278,2323165,0
1995-08-23,3.4473,3.4473,3.3788,3.4081,2656445,0
1995-08-24,3.3984,3.4081,3.1828,3.2124,6065224,0
1995-08-25,3.2025,3.2319,3.1341,3.1634,3837632,0
1995-08-28,3.1828,3.1828,3.1044,3.1241,2378711,0
1995-08-29,3.1535,3.1634,3.0556,3.1241,2802665,0
1995-08-30,3.1634,3.2612,3.1535,3.2416,2890886,0
1995-08-31,3.2124,3.457,3.1634,3.3395,9224042,0
1995-09-01,3.369,3.4278,3.3395,3.3494,5013920,0
1995-09-05,3.3788,3.4473,3.3494,3.4081,7533947,0
1995-09-06,3.4473,3.6432,3.3984,3.5649,6409942,0
1995-09-07,3.5942,3.6236,3.5061,3.5453,3530492,0
1995-09-08,3.5845,3.6432,3.5159,3.6236,2944801,0
1995-09-11,3.6236,3.7216,3.5649,3.5845,4117818,0
1995-09-12,3.5942,3.6138,3.5355,3.5942,2243929,0
1995-09-13,3.5942,3.7313,3.5845,3.7313,5625750,0
1995-09-14,3.7509,3.8684,3.7313,3.8097,10022935,0
1995-09-15,3.8292,3.8587,3.6432,3.6725,10617615,0
1995-09-18,3.653,3.6725,3.6236,3.653,4771311,0
1995-09-19,3.653,3.6725,3.6236,3.6432,1994786,0
1995-09-20,3.6236,3.7216,3.6236,3.7216,3612178,0
1995-09-21,3.7216,3.9174,3.702,3.8097,10929657,0
1995-09-22,3.7607,3.8292,3.702,3.7999,4113733,0
1995-09-25,3.7803,3.8292,3.7313,3.7509,802978,0
1995-09-26,3.7607,3.8195,3.7313,3.7411,1996419,0
1995-09-27,3.7216,3.7509,3.6432,3.702,3715102,0
1995-09-28,3.7216,3.8684,3.7216,3.8587,2876999,0
1995-09-29,3.8587,3.8684,3.702,3.7313,3042823,0
1995-10-02,3.702,3.7803,3.653,3.6725,3978134,0
1995-10-03,3.653,3.653,3.5061,3.5453,5348832,0
1995-10-04,3.5355,3.6432,3.4081,3.6432,3068146,0
1995-10-05,3.6432,3.7803,3.6138,3.7509,7614816,0
1995-10-06,3.7509,3.8097,3.6922,3.6922,3514972,0
1995-10-09,3.6922,3.7216,3.5649,3.5845,2103428,0
1995-10-10,3.4864,3.5649,3.3984,3.5649,7374658,0
1995-10-11,3.5942,3.7803,3.5942,3.6138,5979454,0
1995-10-12,3.5942,3.6138,3.5061,3.5355,3512521,0
1995-10-13,3.5453,3.5649,3.5061,3.5159,2153257,0
1995-10-16,3.4864,3.5061,3.4278,3.4376,1641082,0
1995-10-17,3.4376,3.5061,3.4278,3.457,2289674,0
1995-10-18,3.4768,3.4864,3.3103,3.3103,3453705,0
1995-10-19,3.3103,3.4278,3.3103,3.3494,4061453,0
1995-10-20,3.3788,3.3788,3.2416,3.2906,2158158,0
1995-10-23,3.2416,3.4081,3.2025,3.3788,3952811,0
1995-10-24,3.3788,3.4081,3.3395,3.369,1667221,0
1995-10-25,3.369,3.4081,3.2416,3.2515,3184141,0
1995-10-26,3.3103,3.3984,3.271,3.3103,7889284,0
1995-10-27,3.2906,3.7607,3.2906,3.7216,14721544,0
1995-10-30,3.7313,3.7313,3.6236,3.653,3870308,0
1995-10-31,3.6432,3.8292,3.6138,3.8292,5576739,0
1995-11-01,3.8292,3.9958,3.7999,3.937,6334790,0
1995-11-02,3.937,3.9467,3.7509,3.8978,5302273,0
1995-11-03,3.888,4.2112,3.888,4.1329,8105754,0
1995-11-06,4.035,4.2504,4.0252,4.1329,7109178,0
1995-11-07,4.1133,4.2504,4.035,4.0545,6231047,0
1995-11-08,4.0545,4.2994,4.0545,4.2896,6183670,0
1995-11-09,4.2896,4.3483,4.1623,4.2112,3872758,0
1995-11-10,4.1623,4.1623,4.1133,4.1623,2057683,0
1995-11-13,4.1133,4.2406,4.1133,4.1818,2298658,0
1995-11-14,4.1329,4.1918,4.1133,4.1133,2670332,0
1995-11-15,4.1133,4.221,4.1034,4.1918,2834522,0
1995-11-16,4.1918,4.5147,4.1918,4.4854,12718591,0
1995-11-17,4.4659,4.4854,4.3189,4.3483,3053443,0
1995-11-20,4.3483,4.3777,4.1525,4.221,4286092,0
1995-11-21,4.221,4.2504,4.035,4.1525,5617581,0
1995-11-22,4.1329,4.3189,4.1329,4.2699,3441453,0
1995-11-24,4.2699,4.3973,4.2112,4.3777,2491439,0
1995-11-27,4.4072,4.4365,4.1034,4.1525,7927676,0
1995-11-28,4.1133,4.1525,3.9174,3.9664,4987780,0
1995-11-29,3.9174,3.937,3.7509,3.8391,6307834,0
1995-11-30,3.8587,4.0838,3.8292,4.0252,8907915,0
1995-12-01,4.0838,4.3581,4.0545,4.2896,6255554,0
1995-12-04,4.2699,4.2896,4.2112,4.2112,2951333,0
1995-12-05,4.221,4.2406,4.1623,4.1623,1508750,0
1995-12-06,4.1818,4.1818,4.1525,4.1623,578341,0
1995-12-07,4.1329,4.1918,4.1133,4.1525,3671808,0
1995-12-08,4.1525,4.1818,3.8587,3.8978,5339032,0
1995-12-11,3.9467,4.0545,3.937,3.9664,3546013,0
1995-12-12,3.937,3.937,3.7509,3.8292,5816080,0
1995-12-13,3.8391,3.9958,3.8292,3.9467,3331177,0
1995-12-14,3.9664,3.9958,3.8587,3.8684,3554997,0
1995-12-15,3.888,3.9958,3.8587,3.937,2695655,0
1995-12-18,3.9467,3.9467,3.6725,3.7216,3850703,0
1995-12-19,3.7803,4.0742,3.7509,4.035,9909393,0
1995-12-20,4.0838,4.221,4.035,4.035,6069308,0
1995-12-21,4.0545,4.2406,4.035,4.2013,5711521,0
1995-12-22,4.221,4.4072,4.1918,4.3777,5012284,0
1995-12-26,4.3973,4.3973,4.2994,4.3483,2444060,0
1995-12-27,4.3581,4.4854,4.3288,4.4267,3100005,0
1995-12-28,4.4854,4.6813,4.4365,4.6716,8813160,0
1995-12-29,4.6813,4.8477,4.6716,4.7498,4592416,0
1996-01-02,4.6422,4.6813,4.4854,4.5247,3791072,0
1996-01-03,4.5442,4.5735,4.4952,4.5442,2373810,0
1996-01-04,4.5639,4.5735,4.3189,4.4365,4013260,0
1996-01-05,4.3973,4.4072,4.2504,4.3189,4606303,0
1996-01-08,4.3288,4.3581,4.3288,4.3581,410066,0
1996-01-09,4.3483,4.3777,4.1623,4.1918,3873574,0
1996-01-10,4.1525,4.1525,4.0055,4.0742,4925697,0
1996-01-11,4.1133,4.3581,4.0742,4.3189,8595056,0
1996-01-12,4.3189,4.4365,4.1918,4.3777,4781112,0
1996-01-15,4.3777,4.5639,4.3777,4.4659,3954444,0
1996-01-16,4.4854,4.4952,4.3581,4.4561,4145590,0
1996-01-17,4.4365,4.6226,4.3581,4.3777,7877848,0
1996-01-18,4.3973,4.4072,4.1525,4.2896,10187943,0
1996-01-19,4.2699,4.3581,4.2699,4.2994,7038110,0
1996-01-22,4.2896,4.2994,4.1034,4.2504,7992209,0
1996-01-23,4.2406,4.3777,4.2112,4.3189,5151152,0
1996-01-24,4.2699,4.6813,4.2504,4.6422,6924566,0
1996-01-25,4.6422,4.7402,4.5735,4.6618,6137925,0
1996-01-26,4.6422,4.8869,4.5932,4.8869,10392977,0
1996-01-29,4.9261,4.9555,4.8184,4.9067,6481008,0
1996-01-30,4.8869,5.0046,4.8869,4.9361,4585065,0
1996-01-31,4.9162,4.9457,4.8184,4.8576,4095762,0
1996-02-01,4.8674,5.0927,4.8477,5.0828,3993655,0
1996-02-02,5.0828,5.1906,4.9162,5.0535,12119011,0
1996-02-05,5.0046,5.2297,4.8477,5.2199,11543122,0
1996-02-06,5.1318,5.171,5.0046,5.0632,4454366,0
1996-02-07,5.0339,5.2199,4.8968,5.171,7014421,0
1996-02-08,5.171,5.2003,5.0339,5.1123,4099847,0
1996-02-09,5.1416,5.1416,4.9162,4.9457,3503536,0
1996-02-12,4.9457,4.9555,4.8381,4.9261,3934024,0
1996-02-13,4.8968,4.9162,4.8087,4.8381,2999530,0
1996-02-14,4.8087,4.9261,4.789,4.9261,3429200,0
1996-02-15,4.9847,4.9847,4.8184,4.9555,2859029,0
1996-02-16,4.9457,5.1416,4.8477,5.0535,6740771,0
1996-02-20,5.0046,5.2982,4.9555,5.2788,7697322,0
1996-02-21,5.2982,5.4941,5.2199,5.4745,7271734,0
1996-02-22,5.3082,5.4061,5.2199,5.357,16391216,0
1996-02-23,5.357,5.3865,5.1906,5.2297,3374470,0
1996-02-26,5.2003,5.2297,5.0632,5.1318,3312389,0
1996-02-27,5.1318,5.1416,4.8184,4.8674,5087436,0
1996-02-28,4.8674,5.2493,4.8477,5.2003,6634579,0
1996-02-29,5.2003,5.5432,5.1906,5.4648,13912030,0
1996-03-01,5.4745,5.5041,5.4061,5.4354,7618902,0
1996-03-04,5.4452,5.739,5.4452,5.6019,6463039,0
1996-03-05,5.5725,5.5725,5.4452,5.5041,4685540,0
1996-03-06,5.5041,5.5529,5.4452,5.4745,4438028,0
1996-03-07,5.4452,5.739,5.4452,5.7195,5025356,0
1996-03-08,5.6216,5.7684,5.5725,5.739,6752208,0
1996-03-11,5.7586,5.8762,5.7195,5.8271,5801377,0
1996-03-12,5.7684,5.9055,5.7586,5.7977,5636370,0
1996-03-13,5.8175,5.8271,5.7096,5.7782,4335920,0
1996-03-14,5.7684,6.0425,5.7684,5.9839,7063434,0
1996-03-15,6.0132,6.0916,5.8957,5.9055,5232839,0
1996-03-18,5.9055,6.1504,5.9055,6.1504,4780296,0
1996-03-19,6.1797,6.3854,6.1797,6.3168,9350655,0
1996-03-20,6.2875,6.3168,6.17,6.1797,4366146,0
1996-03-21,6.17,6.2875,6.121,6.2385,4790098,0
1996-03-22,6.2484,6.2484,6.1405,6.2286,1565114,0
1996-03-25,6.2776,6.3365,6.033,6.033,5321060,0
1996-03-26,6.1797,6.2484,5.9839,6.2286,10335796,0
1996-03-27,6.2776,6.3559,6.219,6.3071,6253102,0
1996-03-28,6.2484,6.5519,6.2286,6.5519,9491973,0
1996-03-29,6.5618,6.6302,6.3951,6.4539,5693551,0
1996-04-01,6.4735,6.5323,6.0916,6.1504,9543436,0
1996-04-02,6.1504,6.17,6.0132,6.1111,6455687,0
1996-04-03,6.121,6.17,6.0916,6.1405,7539666,0
1996-04-04,6.121,6.1405,6.0916,6.1308,3292784,0
1996-04-08,6.0425,6.0622,5.9349,5.9545,3630966,0
1996-04-09,5.9642,6.0132,5.7977,5.8271,4882404,0
1996-04-10,5.8271,6.1405,5.7586,6.1111,8693079,0
1996-04-11,6.1111,6.1405,5.9349,5.9839,6153446,0
1996-04-12,5.9937,6.033,5.8762,5.9839,4535236,0
1996-04-15,5.9839,6.0425,5.925,5.9839,1992335,0
1996-04-16,5.9545,6.0132,5.9545,5.9937,1302901,0
1996-04-17,5.9839,6.0132,5.8957,5.9642,3836815,0
1996-04-18,5.9545,5.9937,5.8271,5.8468,2578027,0
1996-04-19,5.8468,5.9642,5.8468,5.925,4703510,0
1996-04-22,5.9545,6.17,5.925,6.17,6303749,0
1996-04-23,6.17,6.4539,6.0916,6.3951,9724780,0
1996-04-24,6.4147,6.5813,6.3951,6.4539,6010495,0
1996-04-25,6.5519,6.7479,6.4735,6.689,8109020,0
1996-04-26,6.6596,6.8751,6.5618,6.8065,7129599,0
1996-04-29,6.8065,7.1494,6.738,7.1002,9050867,0
1996-04-30,7.0709,7.2668,6.9143,7.2277,8676742,0
1996-05-01,6.973,7.1591,6.6106,6.8259,5480757,0
1996-05-02,6.8259,6.8259,6.3659,6.5519,3351598,0
1996-05-03,6.6694,6.8259,6.5813,6.64,2747526,0
1996-05-06,6.64,6.738,6.3659,6.6694,3430017,0
1996-05-07,6.6988,6.6988,6.5226,6.6106,1313520,0
1996-05-08,6.5813,6.8259,6.4834,6.738,2102203,0
1996-05-09,6.8555,6.9143,6.6694,6.8555,2017248,0
1996-05-10,6.9436,7.1296,6.9436,6.9436,2536775,0
1996-05-13,6.973,7.1886,6.9436,7.0123,1654970,0
1996-05-14,7.0709,7.1886,6.6988,6.7673,2642560,0
1996-05-15,6.7967,7.0415,6.738,6.9436,1524680,0
1996-05-16,6.8555,7.0123,6.8259,6.9143,2416695,0
1996-05-17,6.9143,6.9143,6.64,6.6988,1229791,0
1996-05-20,6.6988,6.6988,6.5813,6.64,553834,0
1996-05-21,6.6106,7.2864,6.6106,7.1296,4948978,0
1996-05-22,7.1296,7.7174,6.9436,7.5608,4873825,0
1996-05-23,7.59,7.6782,7.4039,7.59,3529674,0
1996-05-24,7.59,7.6782,7.4629,7.59,2201860,0
1996-05-28,7.5608,7.59,7.2864,7.3453,2136103,0
1996-05-29,7.3157,7.4332,7.0415,7.1002,2389330,0
1996-05-30,7.1886,7.3745,7.0123,7.1002,2876999,0
1996-05-31,6.8555,6.9436,6.8555,6.8849,12258287,0
1996-06-03,6.8849,6.9143,6.8555,6.8555,539950,0
1996-06-04,6.8555,7.0709,6.8555,6.9143,1633730,0
1996-06-05,6.8849,7.0123,6.8849,6.9143,2223916,0
1996-06-06,7.0123,7.0709,6.5813,6.5813,1639040,0
1996-06-07,6.4245,6.5519,6.2091,6.5226,3401018,0
1996-06-10,6.5226,6.64,6.5226,6.5813,821767,0
1996-06-11,6.6106,6.7673,6.5519,6.6988,1311477,0
1996-06-12,6.6694,6.8259,6.6694,6.6988,636338,0
1996-06-13,6.6988,6.7673,6.3659,6.4245,2430174,0
1996-06-14,6.4245,6.4539,6.3071,6.3071,1200385,0
1996-06-17,6.3365,6.4245,6.3071,6.3365,1681108,0
1996-06-18,6.3659,6.4539,6.2776,6.3071,1354363,0
1996-06-19,6.2776,6.3951,6.2776,6.3071,998619,0
1996-06-20,6.3071,6.3365,5.3865,6.2484,9498100,0
1996-06-21,6.3071,6.3365,5.9937,6.2484,3081215,0
1996-06-24,6.2776,6.2776,5.8762,5.9937,3319741,0
1996-06-25,5.9642,6.4539,5.9349,6.3071,3363851,0
1996-06-26,6.3071,6.3071,6.033,6.1797,3607684,0
1996-06-27,6.1797,6.2484,6.033,6.2091,2155298,0
1996-06-28,6.3071,6.5813,6.2776,6.5519,4290993,0
1996-07-01,6.5226,6.64,6.4539,6.5813,2279053,0
1996-07-02,6.5813,6.6106,5.8762,5.9349,6887808,0
1996-07-03,5.9349,5.9642,5.6019,5.7195,3270729,0
1996-07-05,5.6311,5.6901,5.5432,5.6607,849949,0
1996-07-08,5.6311,5.6607,4.9847,5.171,5591034,0
1996-07-09,5.2297,5.2982,4.6226,4.6226,17904052,0
1996-07-10,4.8087,5.1123,4.4659,4.5932,10233280,0
1996-07-11,4.7793,4.8968,4.5932,4.7009,6768545,0
1996-07-12,4.7402,4.9261,4.6813,4.8674,5312075,0
1996-07-15,4.8674,4.9847,4.6813,4.7402,2825127,0
1996-07-16,4.7793,4.8968,4.5639,4.7793,3186591,0
1996-07-17,4.8381,4.8968,4.6518,4.7107,2945616,0
1996-07-18,4.7793,5.4745,4.7107,5.4158,6941312,0
1996-07-19,5.4452,5.7879,5.357,5.6607,8257282,0
1996-07-22,5.6311,5.6901,5.1416,5.269,4092494,0
1996-07-23,5.2297,5.357,4.8968,5.0339,4531560,0
1996-07-24,4.9847,5.4158,4.9261,5.3865,3717962,0
1996-07-25,5.4452,5.5432,5.2982,5.3865,2616011,0
1996-07-26,5.3865,5.5725,5.3865,5.4745,1440951,0
1996-07-29,5.4745,5.5432,5.2003,5.269,2578436,0
1996-07-30,5.269,5.4745,5.2297,5.4745,1474851,0
1996-07-31,5.4452,5.6019,5.3276,5.3865,1580225,0
1996-08-01,5.357,5.5041,5.2982,5.4452,1206918,0
1996-08-02,5.5725,5.7586,5.5041,5.6901,1926167,0
1996-08-05,5.6901,5.7586,5.5725,5.6311,1213044,0
1996-08-06,5.6311,5.6607,5.3276,5.4745,1240409,0
1996-08-07,5.4452,5.5041,5.171,5.2297,3123692,0
1996-08-08,5.269,5.3865,5.171,5.269,2208803,0
1996-08-09,5.3276,5.4158,5.269,5.357,1034969,0
1996-08-12,5.2982,5.4158,5.2982,5.357,1124415,0
1996-08-13,5.2982,5.357,5.269,5.269,552201,0
1996-08-14,5.3276,5.3865,5.1416,5.2003,1070909,0
1996-08-15,5.2003,5.269,5.1416,5.2493,925916,0
1996-08-16,5.269,5.357,5.171,5.3276,699236,0
1996-08-19,5.357,5.3865,5.2297,5.2982,532187,0
1996-08-20,5.2982,5.2982,5.2297,5.269,1194666,0
1996-08-21,5.2982,5.2982,5.171,5.2297,756826,0
1996-08-22,5.269,5.3276,5.0144,5.0828,2936222,0
1996-08-23,5.0535,5.1123,5.0535,5.0535,1450752,0
1996-08-26,5.1123,5.1123,5.0144,5.0144,1021899,0
1996-08-27,5.0828,5.0828,5.0144,5.0828,1517736,0
1996-08-28,5.0144,5.0828,4.9847,5.0535,2091992,0
1996-08-29,5.1416,5.3865,5.1123,5.2297,7415094,0
1996-08-30,5.269,5.6311,5.2297,5.5432,6306609,0
1996-09-03,5.3865,5.8175,5.3276,5.7977,4970216,0
1996-09-04,5.7586,5.8762,5.6607,5.8468,3379779,0
1996-09-05,5.8175,5.8468,5.7195,5.7879,1891041,0
1996-09-06,5.8175,5.8175,5.6019,5.6311,1654151,0
1996-09-09,5.6901,5.6901,5.5041,5.6019,2830439,0
1996-09-10,5.6311,6.1797,5.5041,6.0622,4998806,0
1996-09-11,6.0622,6.3659,5.9055,6.0916,4372272,0
1996-09-12,6.2091,6.5519,6.121,6.3168,4382482,0
1996-09-13,6.3951,6.5226,6.2484,6.4539,2687895,0
1996-09-16,6.4245,6.5813,6.2484,6.5618,3765340,0
1996-09-17,6.5813,6.738,6.4834,6.6694,3531717,0
1996-09-18,6.6106,6.6988,6.4834,6.5519,1921675,0
1996-09-19,6.3951,6.5519,6.3365,6.4539,5931259,0
1996-09-20,6.4539,6.4539,6.033,6.0916,5254895,0
1996-09-23,6.0916,6.2091,6.0622,6.1504,2125893,0
1996-09-24,6.2091,6.2091,6.033,6.0622,1479343,0
1996-09-25,6.0916,6.1504,6.033,6.0916,2294982,0
1996-09-26,6.2776,6.64,6.2091,6.5226,4690032,0
1996-09-27,6.5226,6.7967,6.4834,6.738,3363851,0
1996-09-30,6.738,6.7967,6.64,6.6988,1398065,0
1996-10-01,6.6694,6.7967,6.5226,6.5519,1298000,0
1996-10-02,6.6106,6.689,6.5226,6.6694,1160765,0
1996-10-03,6.6106,6.8849,6.6106,6.7967,2249647,0
1996-10-04,6.8259,6.973,6.6694,6.738,1147287,0
1996-10-07,6.6988,6.9436,6.6694,6.8849,1694995,0
1996-10-08,6.9143,6.9143,6.8259,6.8555,753558,0
1996-10-09,6.8555,6.8849,6.7673,6.7967,1083572,0
1996-10-10,6.7673,6.8555,6.6694,6.7967,1268591,0
1996-10-11,6.7673,6.8259,6.7673,6.7967,1624745,0
1996-10-14,6.7673,7.1591,6.7673,7.0709,1843255,0
1996-10-15,7.1886,7.2864,6.9436,7.0123,1931887,0
1996-10-16,7.0123,7.1002,6.8259,6.9143,603663,0
1996-10-17,6.9436,6.9436,6.7967,6.7967,697603,0
1996-10-18,6.7967,6.8259,6.4834,6.5226,1682742,0
1996-10-21,6.4834,6.8259,6.3951,6.7967,2305193,0
1996-10-22,6.7673,6.8555,6.4539,6.4735,2946433,0
1996-10-23,6.4834,6.5813,6.3659,6.4834,1880016,0
1996-10-24,6.4539,6.6988,6.1504,6.1993,3685287,0
1996-10-25,6.2091,6.4245,6.0622,6.4245,3178013,0
1996-10-28,6.4834,6.5226,6.121,6.1504,2839423,0
1996-10-29,6.121,6.1504,5.9349,5.9349,3610954,0
1996-10-30,5.9642,5.9937,5.9349,5.9642,2147947,0
1996-10-31,5.9349,6.2091,5.9349,6.1797,4234221,0
1996-11-01,6.2484,6.6694,6.2484,6.6008,1901253,0
1996-11-04,6.6106,6.973,6.4539,6.9143,2781018,0
1996-11-05,6.9436,6.9436,6.7673,6.8259,1969460,0
1996-11-06,6.7673,7.1591,6.6988,7.1002,2549437,0
1996-11-07,7.1002,7.257,7.0415,7.1591,1812624,0
1996-11-08,7.1591,7.1886,7.0415,7.0709,1561438,0
1996-11-11,7.2277,7.2864,7.1591,7.2277,1900028,0
1996-11-12,7.2277,7.2277,7.1002,7.1296,1340067,0
1996-11-13,7.1591,7.1591,6.9436,6.9436,1531623,0
1996-11-14,6.9436,7.1002,6.64,7.1002,2957461,0
1996-11-15,7.1002,7.1296,6.8849,6.973,1407867,0
1996-11-18,7.0123,7.0123,6.8259,6.8849,1115022,0
1996-11-19,6.8555,6.8555,6.738,6.7673,1583903,0
1996-11-20,6.738,6.8555,6.6106,6.7772,2171635,0
1996-11-21,6.8259,6.8555,6.6694,6.6988,872820,0
1996-11-22,6.6988,6.8555,6.6988,6.7673,796442,0
1996-11-25,6.738,6.7967,6.4834,6.5226,1814257,0
1996-11-26,6.4539,6.5519,6.3071,6.4245,3285432,0
1996-11-27,6.4539,6.4834,6.3659,6.4441,1042729,0
1996-11-29,6.4539,6.4834,6.3659,6.4147,551384,0
1996-12-02,6.4539,6.4539,6.2091,6.2776,2155298,0
1996-12-03,6.3071,6.3659,6.2776,6.3659,1104811,0
1996-12-04,6.3365,6.5813,6.3071,6.4245,2381570,0
1996-12-05,6.4245,6.5813,6.3951,6.4834,1039053,0
1996-12-06,6.3951,6.6694,6.2776,6.4834,1608408,0
1996-12-09,6.5519,6.6694,6.4834,6.6694,1335575,0
1996-12-10,6.6694,6.6694,6.4539,6.4539,1313520,0
1996-12-11,6.3365,6.4245,6.2776,6.3659,912030,0
1996-12-12,6.3659,6.4245,6.033,6.0916,1476893,0
1996-12-13,5.9937,6.1504,5.9937,6.0622,1601056,0
1996-12-16,6.121,6.1797,6.033,6.033,867919,0
1996-12-17,6.033,6.121,5.9055,5.9839,2330109,0
1996-12-18,5.9937,6.0622,5.9055,5.925,2918251,0
1996-12-19,6.0622,6.2091,5.9937,6.121,3064470,0
1996-12-20,6.3365,6.3951,6.0916,6.121,2074021,0
1996-12-23,6.1797,6.3659,6.121,6.3071,1362531,0
1996-12-24,6.3071,6.3071,6.2484,6.2776,187061,0
1996-12-26,6.2484,6.3951,6.2484,6.3365,998619,0
1996-12-27,6.3659,6.3951,6.3071,6.3365,704546,0
1996-12-30,6.3071,6.3659,6.1504,6.1797,746615,0
1996-12-31,6.1797,6.2484,5.9349,5.9349,1067643,0
1997-01-02,6.121,6.5813,6.0916,6.3951,3155143,0
1997-01-03,6.4834,7.0123,6.4539,6.8555,4841152,0
1997-01-06,6.8555,6.9143,6.4539,6.4539,1786076,0
1997-01-07,6.5226,6.5813,6.2091,6.503,1598198,0
1997-01-08,6.5226,6.5813,6.4147,6.5226,858524,0
1997-01-09,6.5519,6.6988,6.4834,6.64,865877,0
1997-01-10,6.4834,6.738,6.4539,6.64,933678,0
1997-01-13,6.6694,6.7967,6.6106,6.6988,785008,0
1997-01-14,6.6694,6.738,6.4834,6.6008,873638,0
1997-01-15,6.5813,6.6694,6.4539,6.5519,1672532,0
1997-01-16,6.6106,6.64,6.4539,6.5813,1145653,0
1997-01-17,6.6106,6.6106,6.4539,6.5618,1015363,0
1997-01-20,6.5813,7.1591,6.5519,7.1002,3269504,0
1997-01-21,7.0709,7.5608,7.0709,7.5312,3513746,0
1997-01-22,7.5608,7.7761,7.4332,7.5019,4057369,0
1997-01-23,7.5608,7.6782,7.4629,7.5019,2532282,0
1997-01-24,7.4332,7.5116,7.257,7.257,2568633,0
1997-01-27,7.257,7.4039,7.2277,7.3353,1554494,0
1997-01-28,7.3745,7.4332,6.6694,6.8849,3382230,0
1997-01-29,6.9143,7.3157,6.8849,7.0415,3480662,0
1997-01-30,7.1591,7.2864,6.973,7.0219,2912532,0
1997-01-31,7.0123,7.0415,6.738,6.738,3228660,0
1997-02-03,6.738,6.7967,6.5813,6.6694,1897986,0
1997-02-04,6.64,6.7673,6.5813,6.6694,1121147,0
1997-02-05,6.6694,6.7967,6.5813,6.64,1413585,0
1997-02-06,6.6694,6.9143,6.6694,6.7967,1377234,0
1997-02-07,6.8259,6.8259,6.5226,6.6988,2068303,0
1997-02-10,6.64,6.7673,6.5813,6.738,1015772,0
1997-02-11,6.7673,6.7673,6.5226,6.5813,1215904,0
1997-02-12,6.5813,6.6694,6.4245,6.4245,1840396,0
1997-02-13,6.4834,6.4834,6.1797,6.3659,1933111,0
1997-02-14,6.3659,6.4539,6.3071,6.3951,977787,0
1997-02-18,6.3951,6.4245,6.0916,6.2484,1901253,0
1997-02-19,6.2091,6.2776,6.0916,6.1308,1423796,0
1997-02-20,6.0916,6.2484,6.0622,6.121,1793836,0
1997-02-21,6.0622,6.3659,6.0622,6.2776,2361150,0
1997-02-24,6.2091,6.3365,6.1504,6.2776,1066827,0
1997-02-25,6.2776,6.3659,6.1797,6.2776,1149329,0
1997-02-26,6.2776,6.2776,6.033,6.1504,910804,0
1997-02-27,6.1111,6.1504,6.033,6.0916,949606,0
1997-02-28,6.0916,6.4539,6.033,6.3659,1192214,0
1997-03-03,6.3659,6.3951,6.1504,6.2484,2819410,0
1997-03-04,6.3071,6.3365,6.2091,6.3365,1683559,0
1997-03-05,6.2776,6.3365,6.2091,6.2484,813597,0
1997-03-06,6.2484,6.2776,5.6019,5.6311,10637627,0
1997-03-07,5.9642,6.1504,5.9055,6.0425,8327123,0
1997-03-10,6.072,6.4834,5.9937,6.3365,3316473,0
1997-03-11,6.3659,6.5226,6.3365,6.4245,1740330,0
1997-03-12,6.4834,6.7673,6.4539,6.6988,3697540,0
1997-03-13,6.6106,6.7673,6.4539,6.6106,2067895,0
1997-03-14,6.64,6.738,6.4834,6.5519,1762795,0
1997-03-17,6.5226,6.5813,6.4245,6.4834,1328631,0
1997-03-18,6.4834,6.6106,6.4245,6.4735,1364574,0
1997-03-19,6.4834,6.6694,6.4245,6.5323,1463414,0
1997-03-20,6.5519,6.5519,6.3951,6.4245,1483837,0
1997-03-21,6.4834,6.5226,6.3365,6.3951,1393980,0
1997-03-24,6.3951,6.4245,6.121,6.1797,1933518,0
1997-03-25,6.2484,6.2484,5.9937,6.033,5165447,0
1997-03-26,5.9937,6.121,5.9937,6.033,2671966,0
1997-03-27,6.0916,6.1504,5.9937,6.0425,2943981,0
1997-03-31,5.9937,6.1504,5.9055,5.925,3599108,0
1997-04-01,5.8762,6.033,5.7879,5.8859,3081623,0
1997-04-02,5.8468,5.9642,5.8468,5.9349,2874957,0
1997-04-03,5.9937,6.1797,5.9349,6.1504,4753748,0
1997-04-04,6.1504,6.3659,6.0622,6.3659,2973799,0
1997-04-07,6.3659,6.64,6.3659,6.6008,2797764,0
1997-04-08,6.5813,6.6106,6.4245,6.4539,2595997,0
1997-04-09,6.5226,6.5519,6.3365,6.3659,4649189,0
1997-04-10,6.3659,6.4245,6.0916,6.0916,2009489,0
1997-04-11,6.121,6.121,6.033,6.033,2716894,0
1997-04-14,6.0622,6.0916,5.8175,5.8762,3014234,0
1997-04-15,5.9349,6.2091,5.9055,6.0622,6017438,0
1997-04-16,6.121,6.3951,6.033,6.2875,6025606,0
1997-04-17,6.3071,6.8259,6.2776,6.8259,6753024,0
1997-04-18,6.8259,6.9436,6.6694,6.6988,2219422,0
1997-04-21,6.738,6.8555,6.5226,6.5519,2053599,0
1997-04-22,6.6106,6.6694,6.4834,6.6694,1364574,0
1997-04-23,6.6694,6.7967,6.5519,6.6596,1117880,0
1997-04-24,6.6988,6.738,6.5226,6.5813,958591,0
1997-04-25,6.5813,6.6106,6.4245,6.4539,1219988,0
1997-04-28,6.5226,6.64,6.4539,6.5519,1054980,0
1997-04-29,6.5813,6.6694,6.4834,6.5519,1607591,0
1997-04-30,6.5519,6.7967,6.4834,6.6988,2064626,0
1997-05-01,6.7673,6.973,6.738,6.8259,2547801,0
1997-05-02,6.8849,6.9436,6.7967,6.8849,2076471,0
1997-05-05,6.9143,7.0415,6.8555,7.0123,3218448,0
1997-05-06,7.0415,7.1591,6.9143,6.9143,1902887,0
1997-05-07,6.5813,6.7673,6.4834,6.7479,2698922,0
1997-05-08,6.6694,6.8555,6.6694,6.7673,919790,0
1997-05-09,6.7967,6.8849,6.5813,6.64,1304942,0
1997-05-12,6.6694,6.738,6.5813,6.6106,1109712,0
1997-05-13,6.6106,6.6205,6.4539,6.5323,1117472,0
1997-05-14,6.5813,6.5813,6.4834,6.5519,1645166,0
1997-05-15,6.5519,6.6694,6.4834,6.6694,2953376,0
1997-05-16,6.6694,6.6694,6.4834,6.5226,2056866,0
1997-05-19,6.4834,6.5813,6.4539,6.4539,1351095,0
1997-05-20,6.4834,6.4834,6.3659,6.4245,1757484,0
1997-05-21,6.4245,6.6694,6.3659,6.64,2832890,0
1997-05-22,6.6694,7.0123,6.64,6.973,2834114,0
1997-05-23,7.0123,7.2277,6.9143,6.9436,3799239,0
1997-05-27,6.9143,6.9436,6.5519,6.5813,3390807,0
1997-05-28,6.4834,6.973,6.4834,6.973,2545760,0
1997-05-29,7.0415,7.0905,6.8555,6.9143,940211,0
1997-05-30,6.8259,7.0415,6.7673,6.9436,1279620,0
1997-06-02,7.0415,7.3745,6.973,7.2864,2046656,0
1997-06-03,7.257,7.2864,6.7967,7.1591,3233154,0
1997-06-04,7.1591,7.257,7.0123,7.0905,1465455,0
1997-06-05,7.257,7.257,6.973,6.9926,781740,0
1997-06-06,7.0415,7.2277,6.973,7.0415,1393980,0
1997-06-09,6.973,7.1886,6.973,7.1002,1289829,0
1997-06-10,7.1002,7.1296,7.0123,7.0709,536680,0
1997-06-11,7.0709,7.0709,6.8849,7.0514,857709,0
1997-06-12,7.0123,7.3157,7.0123,7.2374,1432781,0
1997-06-13,7.257,7.4629,7.2277,7.3549,2551480,0
1997-06-16,7.3453,7.3745,7.3157,7.3453,1436458,0
1997-06-17,7.3745,7.4236,7.257,7.3157,1982940,0
1997-06-18,7.257,7.3157,7.1886,7.257,987999,0
1997-06-19,7.2864,7.6782,7.2277,7.6194,2127118,0
1997-06-20,7.6682,7.8349,7.59,7.7467,2150805,0
1997-06-23,7.7566,7.9328,7.7467,7.8937,3486381,0
1997-06-24,7.9328,7.9916,7.6194,7.7467,1925352,0
1997-06-25,7.7761,8.0796,7.5019,8.0209,3409596,0
1997-06-26,7.9524,8.1385,7.8643,7.9524,4181942,0
1997-06-27,8.0209,8.0209,7.8053,7.8643,1640266,0
1997-06-30,7.8937,7.8937,7.4332,7.4332,3320557,0
1997-07-01,7.5019,7.5608,7.3745,7.4332,1324139,0
1997-07-02,7.5019,7.6782,7.3745,7.6682,2671558,0
1997-07-03,7.7467,7.8643,7.7174,7.8349,2778158,0
1997-07-07,7.8053,7.9328,7.7174,7.8643,2577619,0
1997-07-08,7.8643,8.0503,7.8643,7.9916,2387290,0
1997-07-09,7.9524,8.2951,7.9328,8.2462,3606868,0
1997-07-10,8.2363,8.8435,8.2363,8.5694,5659243,0
1997-07-11,8.5694,8.5987,8.3539,8.5106,3169846,0
1997-07-14,8.54,8.8142,8.4812,8.7064,2937039,0
1997-07-15,8.6673,8.8142,8.5987,8.6967,1169752,0
1997-07-16,8.4421,8.5106,8.2363,8.305,6210217,0
1997-07-17,7.9524,8.1091,7.5312,8.0602,20668731,0
1997-07-18,8.0796,8.2071,7.8349,7.9916,2812875,0
1997-07-21,7.9524,8.1091,7.8349,7.8544,1471582,0
1997-07-22,7.8349,7.9916,7.6488,7.9328,2125893,0
1997-07-23,7.8937,8.0209,7.8349,7.9328,751924,0
1997-07-24,7.8349,7.9328,7.7761,7.8937,1290239,0
1997-07-25,7.8349,8.2363,7.8349,8.1385,1693770,0
1997-07-28,8.1776,8.2071,8.0503,8.1287,2732005,0
1997-07-29,8.1091,8.3539,8.1091,8.2363,1445034,0
1997-07-30,8.2363,8.4421,8.2363,8.3246,1967012,0
1997-07-31,8.3246,8.3246,7.9524,8.0796,2709134,0
1997-08-01,8.0796,8.0993,7.8937,7.9132,1054164,0
1997-08-04,7.9132,8.0503,7.8053,7.9328,1457696,0
1997-08-05,7.9328,8.1385,7.9328,8.0796,777247,0
1997-08-06,8.1385,8.2658,8.0796,8.2658,1574917,0
1997-08-07,8.2363,8.2951,8.1385,8.1385,840555,0
1997-08-08,8.1385,8.1776,7.8349,7.9524,1407867,0
1997-08-11,7.8937,7.9524,7.6782,7.9425,1691321,0
1997-08-12,7.9328,8.1776,7.9328,8.0012,871188,0
1997-08-13,8.1091,8.1385,7.8643,7.9328,833612,0
1997-08-14,7.9524,8.0503,7.7467,7.9328,1309026,0
1997-08-15,7.8937,7.9524,7.8053,7.8937,1096234,0
1997-08-18,7.8937,7.9524,7.7174,7.7272,1114205,0
1997-08-19,7.8053,7.9328,7.6194,7.8643,2413429,0
1997-08-20,7.7761,8.0012,7.7761,7.9524,1838765,0
1997-08-21,7.9328,7.9524,7.59,7.6488,1411135,0
1997-08-22,7.5608,7.7467,7.5019,7.5997,2100978,0
1997-08-25,7.6488,7.6488,7.59,7.6194,1244903,0
1997-08-26,7.5608,7.7467,7.5608,7.7467,913664,0
1997-08-27,7.7761,7.9328,7.7467,7.7467,1570015,0
1997-08-28,7.8053,7.8053,7.5312,7.59,738855,0
1997-08-29,7.5312,7.6194,7.5312,7.59,419461,0
1997-09-02,7.6194,7.6782,7.4629,7.5608,2007855,0
1997-09-03,7.5312,7.8937,7.5019,7.8937,3243364,0
1997-09-04,7.9328,8.2658,7.8937,8.2658,3160859,0
1997-09-05,8.2658,8.4812,8.2071,8.3539,2876999,0
1997-09-08,8.4225,8.4225,8.0503,8.1385,1138302,0
1997-09-09,8.1091,8.1385,7.8643,8.0209,2553520,0
1997-09-10,8.0209,8.0209,7.8349,7.8643,650224,0
1997-09-11,7.8349,7.8937,7.6194,7.7761,954097,0
1997-09-12,7.8053,7.8053,7.6488,7.7174,668195,0
1997-09-15,7.7761,8.1091,7.7761,8.0012,2183890,0
1997-09-16,8.0209,8.2071,8.0209,8.1385,906719,0
1997-09-17,8.1776,8.4225,8.0796,8.2951,2292533,0
1997-09-18,8.2658,8.3539,8.2363,8.3246,872413,0
1997-09-19,8.4812,8.4812,8.3442,8.4323,1199157,0
1997-09-22,8.4421,8.4421,8.3539,8.4029,1076628,0
1997-09-23,8.4421,8.7064,8.3246,8.4323,2502465,0
1997-09-24,8.4225,8.5106,8.0209,8.2756,2388105,0
1997-09-25,8.2071,8.4421,8.0503,8.1091,2879449,0
1997-09-26,8.1091,8.2658,7.9524,8.0503,2956644,0
1997-09-29,8.0796,8.4812,7.9916,8.4225,2410569,0
1997-09-30,8.3539,8.6477,8.3539,8.5987,2792453,0
1997-10-01,8.54,8.5987,8.4421,8.4421,1470357,0
1997-10-02,8.54,8.6967,8.5106,8.6771,6992366,0
1997-10-03,8.6967,8.873,8.5987,8.6967,1398065,0
1997-10-06,8.726,8.726,8.3832,8.4421,1492004,0
1997-10-07,8.4421,8.5694,8.1385,8.2071,1841622,0
1997-10-08,8.1776,8.4225,8.1776,8.2951,2162241,0
1997-10-09,8.2363,8.3539,8.1091,8.2658,1197116,0
1997-10-10,8.1776,8.2071,7.9916,8.0503,1472807,0
1997-10-13,8.1091,8.2363,8.1091,8.1776,954505,0
1997-10-14,8.1385,8.2071,7.8937,7.8937,1107261,0
1997-10-15,7.8937,7.8937,7.59,7.7272,3716737,0
1997-10-16,7.7174,7.8349,7.6782,7.7761,1682742,0
1997-10-17,7.7761,7.7761,7.0514,7.3745,4656132,0
1997-10-20,7.5312,8.0796,7.4629,7.9524,5281034,0
1997-10-21,8.1091,8.3246,7.8643,7.9132,3505985,0
1997-10-22,7.9524,7.9524,7.7761,7.8643,1969870,0
1997-10-23,7.6194,7.8349,7.5019,7.5312,1492004,0
1997-10-24,7.6782,8.1091,7.6194,7.972,3141255,0
1997-10-27,7.8053,7.8643,7.208,7.2864,1773414,0
1997-10-28,7.2277,8.1091,7.1591,8.0308,4364920,0
1997-10-29,8.0796,8.0796,7.7761,7.7761,2065853,0
1997-10-30,7.6782,7.8053,7.59,7.7174,2469792,0
1997-10-31,7.7761,7.9328,7.7761,7.7761,1736655,0
1997-11-03,8.0209,8.3539,7.9524,8.2951,4220742,0
1997-11-04,8.2951,8.4323,8.0503,8.3246,2411795,0
1997-11-05,8.4225,8.4225,8.0503,8.305,1312703,0
1997-11-06,8.2658,8.3539,8.1385,8.1385,1763204,0
1997-11-07,7.9524,8.2658,7.7174,7.9524,1480567,0
1997-11-10,8.0796,8.1091,7.7174,7.8053,2431398,0
1997-11-11,7.8643,7.9524,7.7467,7.8053,1144836,0
1997-11-12,7.59,8.0209,7.59,7.8643,2382797,0
1997-11-13,7.9328,7.9524,7.7174,7.8053,1602280,0
1997-11-14,7.7858,7.8349,7.7761,7.7858,1763204,0
1997-11-17,7.9328,7.9328,7.7858,7.8937,1605550,0
1997-11-18,7.8937,7.9132,7.8053,7.8837,3181282,0
1997-11-19,7.8643,7.9524,7.8349,7.8544,1742782,0
1997-11-20,7.8643,8.2363,7.8643,8.1776,1861636,0
1997-11-21,8.2658,8.5987,8.2363,8.5106,2302743,0
1997-11-24,8.4421,8.5106,8.1776,8.4421,2041347,0
1997-11-25,8.54,8.54,8.2658,8.3246,1290239,0
1997-11-26,8.3539,8.3539,8.0012,8.1091,1319646,0
1997-11-28,8.2363,8.2951,8.0796,8.1776,631030,0
1997-12-01,8.2951,8.5987,8.2658,8.4323,2021740,0
1997-12-02,8.3832,8.5987,8.3832,8.5106,913664,0
1997-12-03,8.54,8.6673,8.4421,8.5694,1268591,0
1997-12-04,8.5498,8.6673,8.5106,8.5694,1188131,0
1997-12-05,8.54,8.9317,8.4421,8.6967,2266801,0
1997-12-08,8.7848,8.9121,8.6967,8.7946,1271041,0
1997-12-09,8.8142,8.8142,8.3832,8.4225,1269409,0
1997-12-10,8.3832,8.5694,8.3832,8.5106,685350,0
1997-12-11,8.3442,8.4812,8.1091,8.4812,1512017,0
1997-12-12,8.54,8.5987,8.2951,8.2951,1365799,0
1997-12-15,8.305,8.5694,8.2071,8.2071,1766470,0
1997-12-16,8.2071,8.4421,8.1776,8.3442,779290,0
1997-12-17,8.4421,8.54,8.2363,8.2951,1124415,0
1997-12-18,8.5987,8.6967,8.0796,8.1776,2615194,0
1997-12-19,7.8937,8.5498,7.8349,8.4812,3519464,0
1997-12-22,8.4421,8.8142,8.4421,8.8142,1627197,0
1997-12-23,8.726,8.7554,8.6673,8.726,2248421,0
1997-12-24,8.7554,8.8435,8.6673,8.7946,1237551,0
1997-12-26,8.8142,8.9121,8.6771,8.7064,886299,0
1997-12-29,8.6967,8.9317,8.6967,8.7946,1550819,0
1997-12-30,8.8142,9.2451,8.8142,9.1961,1575733,0
1997-12-31,9.2451,9.607,9.0885,9.4214,2669924,0
1998-01-02,9.4016,9.4214,9.0885,9.2451,2584152,0
1998-01-05,9.2451,9.4606,9.1865,9.4113,3650162,0
1998-01-06,9.3621,9.4905,9.304,9.4016,1204058,0
1998-01-07,9.3332,9.873,9.1865,9.686,4434762,0
1998-01-08,9.607,9.853,9.519,9.647,4375947,0
1998-01-09,9.647,9.647,9.4214,9.4905,2934181,0
1998-01-12,9.3332,9.4606,9.2451,9.3621,1792203,0
1998-01-13,9.4016,9.824,9.3621,9.824,3442270,0
1998-01-14,9.607,9.647,9.3332,9.5,3725722,0
1998-01-15,9.4214,9.578,9.4214,9.519,2223916,0
1998-01-16,9.519,9.794,9.4905,9.607,2508594,0
1998-01-20,9.578,9.824,9.5,9.824,2375853,0
1998-01-21,9.764,9.824,9.5,9.578,2208803,0
1998-01-22,9.549,9.764,9.4606,9.627,3965472,0
1998-01-23,9.607,9.794,9.4905,9.764,1200385,0
1998-01-26,9.704,9.824,9.578,9.607,1389488,0
1998-01-27,9.647,10.068,9.4905,10.038,3565617,0
1998-01-28,10.038,10.234,10.009,10.097,11298471,0
1998-01-29,9.853,9.979,9.704,9.734,10245940,0
1998-01-30,9.704,9.764,9.647,9.704,1938829,0
1998-02-02,9.824,9.853,9.734,9.744,1564705,0
1998-02-03,9.764,9.892,9.734,9.794,1435231,0
1998-02-04,9.734,9.794,9.3621,9.4606,2712809,0
1998-02-05,9.578,9.578,9.4016,9.4905,1889817,0
1998-02-06,9.647,9.657,9.4606,9.519,1222848,0
1998-02-09,9.549,9.578,9.3332,9.3819,1503033,0
1998-02-10,9.4606,9.704,9.3621,9.607,1539383,0
1998-02-11,9.647,9.979,9.607,9.901,2168370,0
1998-02-12,9.853,9.95,9.814,9.95,925508,0
1998-02-13,9.892,10.009,9.892,9.911,1122373,0
1998-02-17,10.038,10.313,10.009,10.254,1650477,0
1998-02-18,10.254,10.342,10.195,10.313,1614533,0
1998-02-19,10.254,10.498,10.225,10.313,1270634,0
1998-02-20,10.381,10.508,10.225,10.42,1567974,0
1998-02-23,10.468,10.508,10.254,10.498,1272676,0
1998-02-24,10.468,10.468,10.283,10.362,849540,0
1998-02-25,10.342,10.656,10.195,10.656,1574508,0
1998-02-26,10.656,10.989,10.558,10.772,1797104,0
1998-02-27,10.772,10.772,10.498,10.577,1655378,0
1998-03-02,10.528,10.822,10.498,10.714,1827737,0
1998-03-03,10.656,10.802,10.558,10.587,1471175,0
1998-03-04,10.627,10.627,10.44,10.508,932450,0
1998-03-05,10.342,10.528,10.165,10.165,1647618,0
1998-03-06,10.225,10.44,10.097,10.381,743347,0
1998-03-09,10.342,10.468,10.254,10.254,1463822,0
1998-03-10,10.333,10.342,9.989,10.038,1519370,0
1998-03-11,10.137,10.528,10.068,10.44,2657264,0
1998-03-12,10.44,10.989,10.44,10.989,2439159,0
1998-03-13,10.929,10.959,10.695,10.772,1730120,0
1998-03-16,10.802,10.871,10.627,10.753,1298000,0
1998-03-17,10.772,10.772,10.656,10.656,795218,0
1998-03-18,10.656,10.802,10.478,10.558,1516510,0
1998-03-19,10.478,10.587,10.313,10.44,582834,0
1998-03-20,10.478,10.498,10.225,10.303,1910239,0
1998-03-23,10.303,10.478,10.195,10.44,1669673,0
1998-03-24,10.4,10.468,9.794,9.95,1967012,0
1998-03-25,9.979,10.4,9.979,10.391,3716737,0
1998-03-26,10.283,10.802,10.254,10.656,3418580,0
1998-03-27,10.714,10.929,10.714,10.772,2062584,0
1998-03-30,10.772,10.989,10.656,10.871,2346036,0
1998-03-31,11.076,11.381,11.019,11.312,2682994,0
1998-04-01,11.322,11.869,11.262,11.849,4654906,0
1998-04-02,12.056,13.034,12.056,12.642,10305980,0
1998-04-03,12.889,12.889,12.642,12.712,6006409,0
1998-04-06,12.702,12.751,12.359,12.409,4022245,0
1998-04-07,12.457,12.487,12.124,12.339,1797919,0
1998-04-08,12.399,12.79,12.359,12.672,4042666,0
1998-04-09,12.682,12.682,12.301,12.672,4389426,0
1998-04-13,12.547,12.947,12.547,12.829,2146314,0
1998-04-14,12.849,13.034,12.614,12.761,1420528,0
1998-04-15,12.702,12.976,12.702,12.947,570989,0
1998-04-16,12.889,13.163,12.889,12.918,1920449,0
1998-04-17,12.829,13.163,12.829,13.034,1149329,0
1998-04-20,13.034,13.034,12.829,12.889,1187722,0
1998-04-21,12.829,13.339,12.829,13.222,2543719,0
1998-04-22,13.193,13.222,12.947,13.006,1163216,0
1998-04-23,13.006,13.319,12.947,13.279,1302493,0
1998-04-24,13.319,13.593,12.889,12.947,3446762,0
1998-04-27,12.947,12.947,11.477,11.703,6462630,0
1998-04-28,12.027,12.359,11.869,12.271,5942693,0
1998-04-29,12.301,12.359,12.124,12.271,2010715,0
1998-04-30,12.399,12.487,11.889,12.056,4038990,0
1998-05-01,12.094,12.154,11.869,11.998,2453046,0
1998-05-04,12.124,12.339,11.998,12.271,2095668,0
1998-05-05,12.271,12.301,12.074,12.074,1354771,0
1998-05-06,12.124,12.124,11.605,11.869,2173680,0
1998-05-07,11.998,12.614,11.938,12.517,2834114,0
1998-05-08,12.517,12.829,12.457,12.702,2268027,0
1998-05-11,12.732,13.006,12.642,12.899,2270068,0
1998-05-12,12.889,13.339,12.839,13.279,1806091,0
1998-05-13,13.358,13.407,12.487,12.712,25963653,0
1998-05-14,12.672,12.918,12.672,12.732,2333784,0
1998-05-15,12.829,12.829,12.242,12.242,1639448,0
1998-05-18,12.301,12.399,12.056,12.124,1058249,0
1998-05-19,12.214,12.457,11.752,12.056,1897986,0
1998-05-20,11.998,12.242,11.752,11.849,1153006,0
1998-05-21,11.908,12.124,11.812,12.094,806653,0
1998-05-22,12.094,12.223,11.448,11.477,1207327,0
1998-05-26,11.567,11.938,11.292,11.419,2020516,0
1998-05-27,11.292,11.869,11.292,11.849,1920858,0
1998-05-28,11.859,12.339,11.812,12.301,2371360,0
1998-05-29,12.242,12.359,12.242,12.291,1539791,0
1998-06-01,12.271,12.585,12.184,12.359,2345220,0
1998-06-02,12.437,12.79,12.359,12.682,1977631,0
1998-06-03,12.79,12.947,12.585,12.585,4321625,0
1998-06-04,12.732,12.732,12.585,12.585,1070909,0
1998-06-05,12.614,12.79,12.566,12.761,674731,0
1998-06-08,12.672,12.761,12.595,12.642,1819566,0
1998-06-09,12.672,13.203,12.595,13.203,3759623,0
1998-06-10,13.133,13.565,13.074,13.279,2123034,0
1998-06-11,13.319,13.622,13.251,13.446,2956644,0
1998-06-12,13.496,13.565,13.279,13.329,2370135,0
1998-06-15,13.251,13.319,13.074,13.074,1554086,0
1998-06-16,13.279,13.407,13.113,13.378,1770965,0
1998-06-17,13.407,14.054,13.407,14.034,3070188,0
1998-06-18,13.926,14.182,13.555,13.565,2913350,0
1998-06-19,13.662,13.731,13.251,13.436,1483019,0
1998-06-22,13.436,13.956,13.251,13.897,2147539,0
1998-06-23,13.956,14.172,13.878,13.976,1615351,0
1998-06-24,14.014,14.014,13.622,13.77,2450597,0
1998-06-25,13.222,13.222,12.094,12.214,27733390,0
1998-06-26,12.399,12.829,12.154,12.566,11210658,0
1998-06-29,12.682,12.849,12.614,12.682,3216408,0
1998-06-30,12.702,12.761,12.427,12.682,3416948,0
1998-07-01,12.732,13.103,12.672,13.034,2549028,0
1998-07-02,13.103,13.299,12.889,13.113,1982125,0
1998-07-06,13.222,13.339,13.103,13.222,1734613,0
1998-07-07,13.279,13.279,12.849,12.849,1962518,0
1998-07-08,12.849,12.918,12.467,12.614,3654246,0
1998-07-09,12.642,12.642,12.359,12.487,3733892,0
1998-07-10,12.517,12.517,11.782,11.968,6282102,0
1998-07-13,12.094,12.399,11.998,12.359,4213800,0
1998-07-14,12.457,12.642,12.301,12.301,2907631,0
1998-07-15,12.359,12.427,12.154,12.242,1627197,0
1998-07-16,12.271,12.359,12.124,12.32,2568225,0
1998-07-17,12.467,12.849,12.457,12.672,2063810,0
1998-07-20,12.672,12.672,12.214,12.261,2158158,0
1998-07-21,12.271,12.339,12.154,12.184,3677118,0
1998-07-22,12.214,12.271,11.968,12.154,3200887,0
1998-07-23,12.184,12.301,11.812,11.938,5401520,0
1998-07-24,12.046,12.046,11.723,11.772,3172296,0
1998-07-27,11.772,11.812,11.019,11.448,3060794,0
1998-07-28,11.419,11.477,10.802,10.822,3352823,0
1998-07-29,11.124,11.174,10.822,10.88,6020705,0
1998-07-30,10.959,11.262,10.909,11.115,4016526,0
1998-07-31,11.174,11.448,10.558,10.558,2952967,0
1998-08-03,10.714,11.076,9.794,10.097,4075137,0
1998-08-04,10.342,10.4,9.2744,9.3621,11475322,0
1998-08-05,9.4214,9.853,9.304,9.578,7963414,0
1998-08-06,9.607,9.911,9.4214,9.824,4665321,0
1998-08-07,9.911,10.772,9.764,10.627,5398049,0
1998-08-10,10.832,10.832,10.4,10.675,3208035,0
1998-08-11,10.313,10.468,9.979,10.225,1250416,0
1998-08-12,10.468,10.714,10.283,10.548,2284567,0
1998-08-13,10.714,11.204,10.587,10.772,3439207,0
1998-08-14,11.019,11.144,10.185,10.283,1323935,0
1998-08-17,10.342,10.772,10.165,10.587,970027,0
1998-08-18,10.714,10.832,10.587,10.772,3097348,0
1998-08-19,10.832,10.959,10.558,10.558,2335010,0
1998-08-20,10.656,10.714,10.225,10.313,1816503,0
1998-08-21,10.097,10.165,9.304,9.843,3648528,0
1998-08-24,10.038,10.225,9.647,9.794,2675643,0
1998-08-25,10.038,10.068,9.764,9.892,3512928,0
1998-08-26,9.794,9.794,9.2451,9.607,2268638,0
1998-08-27,9.1179,9.94,8.9317,9.734,2496135,0
1998-08-28,9.794,9.794,9.2451,9.2744,1089698,0
1998-08-31,9.4512,9.4905,8.7554,8.8435,2046248,0
1998-09-01,8.9121,9.1179,8.3832,8.5106,3553978,0
1998-09-02,8.7554,9.4512,8.5694,9.3332,3404695,0
1998-09-03,9.1179,9.607,9.0591,9.304,1921879,0
1998-09-04,9.4214,9.4214,8.6281,9.1865,1498132,0
1998-09-08,9.911,11.262,9.853,11.115,4950612,0
1998-09-09,10.89,11.019,9.911,10.313,1504258,0
1998-09-10,9.824,10.283,9.734,10.165,5457068,0
1998-09-11,10.165,10.89,10.097,10.802,3779839,0
1998-09-14,11.019,11.381,10.871,10.959,1890839,0
1998-09-15,11.076,11.361,10.89,10.989,1580839,0
1998-09-16,11.019,11.204,10.919,11.049,2239028,0
1998-09-17,10.772,10.772,10.165,10.165,2414450,0
1998-09-18,10.225,10.714,10.165,10.558,1652927,0
1998-09-21,9.892,10.381,9.794,10.342,1371108,0
1998-09-22,10.528,10.772,10.4,10.587,1516918,0
1998-09-23,10.772,11.019,10.587,10.959,2209621,0
1998-09-24,11.322,12.487,11.262,12.027,9659839,0
1998-09-25,11.752,12.301,11.752,12.271,4583023,0
1998-09-28,12.242,13.193,12.242,12.702,4869945,0
1998-09-29,12.702,12.849,12.271,12.339,3887053,0
1998-09-30,12.242,12.301,11.361,11.448,1349461,0
1998-10-01,11.076,11.477,10.4,10.43,1575938,0
1998-10-02,10.468,10.772,10.4,10.656,3357519,0
1998-10-05,10.714,11.076,9.853,10.038,2214726,0
1998-10-06,10.656,11.507,10.528,11.507,2215338,0
1998-10-07,11.019,11.292,9.979,10.528,3084687,0
1998-10-08,10.165,10.4,9.794,10.137,2521050,0
1998-10-09,10.381,10.959,9.734,10.959,2665430,0
1998-10-12,11.262,11.812,11.144,11.144,3271954,0
1998-10-13,11.204,11.694,11.019,11.381,1743802,0
1998-10-14,11.507,11.752,11.144,11.635,2859641,0
1998-10-15,11.635,12.056,11.322,12.027,2194100,0
1998-10-16,12.027,12.301,11.694,12.124,4559742,0
1998-10-19,12.056,13.407,12.056,13.034,5088254,0
1998-10-20,13.222,14.014,13.123,13.123,4947140,0
1998-10-21,13.279,13.339,12.732,13.006,2075247,0
1998-10-22,13.103,13.828,12.79,13.222,2196960,0
1998-10-23,13.163,13.407,12.359,12.732,1347828,0
1998-10-26,12.79,12.849,11.694,11.752,3113890,0
1998-10-27,11.998,12.79,11.869,12.214,2838608,0
1998-10-28,12.056,12.124,11.635,11.998,3275834,0
1998-10-29,11.998,12.79,11.938,12.457,1026799,0
1998-10-30,12.487,13.652,12.487,13.496,3509662,0
1998-11-02,13.612,13.652,12.427,13.496,4522778,0
1998-11-03,13.279,13.407,13.123,13.339,1396635,0
1998-11-04,13.593,13.712,13.319,13.712,2007650,0
1998-11-05,13.436,13.525,13.163,13.525,2023580,0
1998-11-06,13.525,13.525,12.672,12.947,1825081,0
1998-11-09,12.976,13.103,12.547,13.074,2643580,0
1998-11-10,13.074,13.496,12.947,13.339,2001931,0
1998-11-11,13.652,13.712,12.487,12.487,2206762,0
1998-11-12,12.242,12.301,11.605,11.635,3520281,0
1998-11-13,11.812,12.672,11.752,12.547,2707500,0
1998-11-16,12.947,13.103,12.672,12.761,9567124,0
1998-11-17,12.702,12.702,11.938,12.487,4906296,0
1998-11-18,12.487,12.761,12.427,12.732,2236167,0
1998-11-19,12.732,13.074,12.672,12.947,2687689,0
1998-11-20,12.918,13.193,12.849,12.918,2437117,0
1998-11-23,12.947,13.808,12.947,13.741,4066762,0
1998-11-24,13.77,14.573,13.77,14.318,3740425,0
1998-11-25,14.447,14.876,14.318,14.75,2742216,0
1998-11-27,14.906,15.757,14.75,15.64,2421597,0
1998-11-30,15.826,16.158,15.179,15.277,6269441,0
1998-12-01,15.179,15.209,14.631,14.837,2181642,0
1998-12-02,14.573,14.876,14.258,14.591,2074428,0
1998-12-03,14.387,15.179,14.318,14.318,1695608,0
1998-12-04,14.631,14.808,14.318,14.573,1716030,0
1998-12-07,14.447,15.238,14.2,15.238,2106287,0
1998-12-08,15.238,15.856,14.75,15.669,1567360,0
1998-12-09,14.72,15.063,14.298,14.906,2521458,0
1998-12-10,14.691,14.876,14.387,14.591,1359058,0
1998-12-11,14.2,14.72,14.014,14.447,2235148,0
1998-12-14,14.2,14.318,13.712,14.103,2537387,0
1998-12-15,14.2,14.318,13.466,14.2,2930912,0
1998-12-16,14.591,14.808,14.2,14.258,2434871,0
1998-12-17,14.447,14.72,14.348,14.661,1529376,0
1998-12-18,14.258,14.993,14.258,14.387,3409390,0
1998-12-21,14.591,14.591,13.77,13.956,2428541,0
1998-12-22,13.956,14.75,13.926,14.72,2777953,0
1998-12-23,14.75,15.61,14.258,15.61,3764524,0
1998-12-24,15.572,15.944,15.327,15.366,1188538,0
1998-12-28,15.669,15.739,15.063,15.366,995962,0
1998-12-29,15.425,16.835,14.837,16.835,3900532,0
1998-12-30,16.591,17.021,16.277,16.561,2994015,0
1998-12-31,16.619,17.227,15.572,16.718,3033021,0
1999-01-04,16.718,16.962,15.856,16.158,2377895,0
1999-01-05,15.982,16.101,15.553,15.982,2309890,0
1999-01-06,16.228,16.649,16.101,16.433,1553678,0
1999-01-07,16.374,16.649,16.042,16.492,1998461,0
1999-01-08,16.532,16.649,15.483,16.131,2145293,0
1999-01-11,16.317,16.403,15.317,15.886,837694,0
1999-01-12,15.787,16.649,15.61,16.101,1546529,0
1999-01-13,15.669,16.649,14.808,16.131,1881240,0
1999-01-14,16.158,16.619,15.083,15.083,1345173,0
1999-01-15,15.425,15.982,15.238,15.944,2240866,0
1999-01-19,16.042,16.042,14.808,15.366,3178832,0
1999-01-20,15.327,15.483,15.063,15.151,2072183,0
1999-01-21,15.366,15.915,15.297,15.327,2682585,0
1999-01-22,15.366,16.131,15.238,16.042,2131815,0
1999-01-25,16.131,16.649,15.61,16.649,1689482,0
1999-01-26,16.591,16.835,15.856,16.277,3065083,0
1999-01-27,16.403,16.649,15.856,15.915,3121038,0
1999-01-28,16.158,16.649,15.856,16.131,2309278,0
1999-01-29,16.228,16.228,15.669,15.669,1513447,0
1999-02-01,15.856,15.856,15.123,15.61,1577979,0
1999-02-02,15.483,15.61,14.621,14.837,4490920,0
1999-02-03,14.876,15.739,14.691,15.669,3791480,0
1999-02-04,15.64,15.826,15.366,15.572,2519826,0
1999-02-05,15.61,15.61,14.447,14.671,2869239,0
1999-02-08,14.72,14.808,14.229,14.631,3067941,0
1999-02-09,14.691,14.789,14.258,14.298,2864746,0
1999-02-10,14.258,14.691,14.142,14.591,4908543,0
1999-02-11,14.789,15.982,14.75,15.915,3599314,0
1999-02-12,15.669,15.787,14.72,14.72,2212480,0
1999-02-16,14.993,15.238,14.504,14.573,2066466,0
1999-02-17,14.447,14.935,14.318,14.348,1770351,0
1999-02-18,14.573,14.691,14.318,14.573,2849839,0
1999-02-19,14.876,15.151,14.573,15.063,2097914,0
1999-02-22,15.179,15.669,14.75,15.64,1655172,0
1999-02-23,15.669,15.915,14.631,14.71,2246788,0
1999-02-24,14.808,15.179,14.387,14.417,2612742,0
1999-02-25,14.417,14.447,14.014,14.2,2166939,0
1999-02-26,14.318,14.964,13.956,14.417,2134060,0
1999-03-01,14.387,15.063,14.258,14.876,1869192,0
1999-03-02,14.935,15.297,14.808,14.993,4569952,0
1999-03-03,14.993,15.327,14.691,14.935,3433693,0
1999-03-04,14.993,15.739,14.808,15.523,2921519,0
1999-03-05,15.572,16.158,15.572,16.131,2613356,0
1999-03-08,16.248,16.835,16.101,16.532,4638977,0
1999-03-09,16.532,16.736,16.131,16.188,3084891,0
1999-03-10,16.277,16.277,15.61,15.64,2890069,0
1999-03-11,15.787,16.346,15.669,16.101,3413884,0
1999-03-12,16.188,16.277,15.523,15.553,1978244,0
1999-03-15,15.669,16.002,15.277,15.669,1615555,0
1999-03-16,15.669,15.739,15.425,15.572,1553065,0
1999-03-17,15.669,15.886,15.553,15.61,1277985,0
1999-03-18,15.61,15.739,15.483,15.669,1537954,0
1999-03-19,15.61,15.669,14.935,15.151,2615807,0
1999-03-22,15.297,15.297,14.447,14.447,2124258,0
1999-03-23,14.573,14.993,14.475,14.72,4190315,0
1999-03-24,15.151,15.523,14.935,15.523,4191540,0
1999-03-25,15.61,16.473,15.553,16.473,2722815,0
1999-03-26,16.403,16.736,16.228,16.374,2209621,0
1999-03-29,16.532,16.835,16.042,16.591,1577162,0
1999-03-30,16.532,17.324,16.403,16.894,3310551,0
1999-03-31,17.746,18.549,17.511,17.873,11010526,0
1999-04-01,18.636,18.854,18.188,18.432,3257658,0
1999-04-05,18,18.118,17.746,17.96,11681785,0
1999-04-06,17.903,18.03,17.473,17.697,1722973,0
1999-04-07,17.786,17.903,17.453,17.511,1435030,0
1999-04-08,17.697,18.921,17.627,18.882,3519464,0
1999-04-09,18.207,18.521,17.873,18,11061171,0
1999-04-12,17.941,18.362,17.627,17.873,2635411,0
1999-04-13,17.845,18,17.081,17.128,1829371,0
1999-04-14,17.138,17.815,16.766,17.081,2436914,0
1999-04-15,17.257,17.383,16.864,17.207,1620865,0
1999-04-16,17.453,18.148,16.962,18,2704640,0
1999-04-19,18,18.362,16.736,17.051,3331992,0
1999-04-20,17.138,17.697,16.962,17.413,1555312,0
1999-04-21,17.57,17.57,17.138,17.57,1151371,0
1999-04-22,17.57,18.188,17.57,18.118,2215135,0
1999-04-23,18.148,18.549,17.511,18.521,2369317,0
1999-04-26,18.676,18.695,17.903,18.332,2557197,0
1999-04-27,18.275,18.854,17.845,18.237,1988250,0
1999-04-28,18.302,18.725,17.697,18.432,1835701,0
1999-04-29,18.491,18.608,17.473,18,1786485,0
1999-04-30,18.188,18.725,17.168,17.473,2273743,0
1999-05-03,17.697,18.118,17.021,18.118,1765449,0
1999-05-04,18.237,19.097,18.059,18.549,2521458,0
1999-05-05,18.824,19.254,17.873,18.794,2638269,0
1999-05-06,18.854,19.283,18.302,18.302,2522071,0
1999-05-07,18.608,18.765,17.599,18.237,1357426,0
1999-05-10,18.432,19.167,18.059,18.275,1507320,0
1999-05-11,18.362,19.008,18.059,19.008,1017813,0
1999-05-12,19.068,19.097,18.118,18.188,2289060,0
1999-05-13,18.549,18.765,17.845,17.873,1253072,0
1999-05-14,17.627,17.815,17.324,17.383,1509363,0
1999-05-17,17.413,17.627,16.835,17.599,2062584,0
1999-05-18,17.57,18,17.511,17.54,967782,0
1999-05-19,17.697,17.815,17.207,17.453,847499,0
1999-05-20,17.453,18.491,17.324,17.383,1250416,0
1999-05-21,17.413,17.453,16.835,17.207,1564093,0
1999-05-24,17.324,17.324,16.403,16.718,2000706,0
1999-05-25,16.679,16.962,15.886,16.002,1719909,0
1999-05-26,16.042,16.346,15.238,15.757,4982265,0
1999-05-27,15.826,16.894,15.553,16.492,1737472,0
1999-05-28,16.619,16.962,16.228,16.736,1247966,0
1999-06-01,16.736,16.924,15.787,15.787,1947611,0
1999-06-02,15.787,17.138,15.739,17.091,1705207,0
1999-06-03,17.081,17.746,16.894,17.383,2910490,0
1999-06-04,17.324,18.275,17.296,18.275,1740943,0
1999-06-07,18.237,18.275,17.873,18.089,1246740,0
1999-06-08,18.089,18.188,16.894,17.081,1357426,0
1999-06-09,17.207,17.511,16.492,17.473,1409092,0
1999-06-10,17.511,17.627,17.051,17.257,1647821,0
1999-06-11,17.257,17.746,17.021,17.227,1240001,0
1999-06-14,17.324,17.627,17.051,17.051,645733,0
1999-06-15,17.227,17.227,16.591,17.051,1438703,0
1999-06-16,17.227,18.118,17.021,18.089,1144632,0
1999-06-17,17.815,18.207,17.57,18.089,1451570,0
1999-06-18,17.453,17.746,17.158,17.296,3527429,0
1999-06-21,17.324,18.491,17.324,18.362,1677432,0
1999-06-22,18.332,18.608,17.54,17.54,1128295,0
1999-06-23,17.627,18.362,17.453,18.302,1402966,0
1999-06-24,18.491,18.921,18.059,18.921,3943213,0
1999-06-25,18.854,18.854,17.657,17.697,2742216,0
1999-06-28,17.873,18.794,17.697,18.676,3026281,0
1999-06-29,18.725,18.794,18.118,18.676,1746661,0
1999-06-30,18.794,18.854,18.362,18.854,2347262,0
1999-07-01,18.854,19.068,18.725,19.038,1286562,0
1999-07-02,19.068,19.068,18.824,19.068,1318216,0
1999-07-06,19.068,19.068,18.03,18.089,2254752,0
1999-07-07,18.089,18.491,18.059,18.362,1044158,0
1999-07-08,18.275,18.725,18.237,18.608,2008876,0
1999-07-09,18.521,18.636,17.941,18.491,1540200,0
1999-07-12,18.491,18.824,18.237,18.765,958796,0
1999-07-13,18.608,18.608,18.089,18.188,986364,0
1999-07-14,18.237,18.302,18.118,18.188,1131562,0
1999-07-15,18.302,18.578,18.148,18.578,1638223,0
1999-07-16,18.854,18.921,18.549,18.608,1358038,0
1999-07-19,18.695,18.695,18.332,18.578,1297386,0
1999-07-20,18.362,18.921,18.207,18.207,1456267,0
1999-07-21,18.302,18.725,17.941,18.695,1470971,0
1999-07-22,18.549,18.725,18.432,18.452,1887776,0
1999-07-23,18.549,18.549,18.118,18.332,1070909,0
1999-07-26,18.118,18.188,17.138,17.168,1953533,0
1999-07-27,17.511,17.893,17.473,17.786,1558375,0
1999-07-28,17.845,17.845,17.383,17.511,1168526,0
1999-07-29,17.324,17.383,16.532,16.679,2071570,0
1999-07-30,16.806,17.081,16.591,16.619,1472807,0
1999-08-02,16.766,17.081,16.591,17.081,1891248,0
1999-08-03,17.081,17.207,15.669,15.886,3233562,0
1999-08-04,15.944,15.982,14.993,15.013,1794856,0
1999-08-05,15.063,15.123,14.447,14.543,6056647,0
1999-08-06,14.417,14.504,14.014,14.084,5234880,0
1999-08-09,14.142,14.543,12.672,13.319,7688131,0
1999-08-10,13.143,14.447,12.879,14.447,7856813,0
1999-08-11,14.75,14.993,14.417,14.935,3988344,0
1999-08-12,14.935,15.063,14.172,14.298,2156728,0
1999-08-13,14.573,14.72,14.2,14.387,2844734,0
1999-08-16,14.417,14.808,14.417,14.447,1659869,0
1999-08-17,14.993,14.993,14.631,14.789,3581138,0
1999-08-18,14.75,14.876,14.631,14.75,1757894,0
1999-08-19,14.789,14.876,14.348,14.72,1344357,0
1999-08-20,14.75,14.808,14.543,14.789,2237394,0
1999-08-23,14.876,15.151,14.318,14.876,2086477,0
1999-08-24,14.75,14.935,14.504,14.631,1205285,0
1999-08-25,14.691,14.75,13.956,14.084,3009332,0
1999-08-26,14.103,14.258,13.006,13.103,5715606,0
1999-08-27,13.319,13.712,13.123,13.163,4339596,0
1999-08-30,13.368,13.436,13.103,13.103,1470971,0
1999-08-31,13.113,13.612,12.487,13.466,3655881,0
1999-09-01,13.828,14.573,13.77,13.926,3490261,0
1999-09-02,13.828,13.828,13.407,13.407,1822631,0
1999-09-03,13.77,14.258,13.652,13.828,1948019,0
1999-09-07,13.77,14.318,13.77,13.858,1365389,0
1999-09-08,13.828,13.956,13.712,13.808,1560008,0
1999-09-09,13.828,13.828,13.525,13.712,2107309,0
1999-09-10,13.77,14.631,13.712,14.387,1705616,0
1999-09-13,14.318,14.318,13.897,14.258,2030319,0
1999-09-14,14.318,14.573,13.956,14.475,1315970,0
1999-09-15,14.573,14.72,14.387,14.447,1868170,0
1999-09-16,14.475,14.475,13.956,13.956,1147083,0
1999-09-17,14.2,14.258,13.808,13.897,3405306,0
1999-09-20,14.014,14.504,13.897,14.142,2064831,0
1999-09-21,15.886,16.071,14.504,15.083,15549845,0
1999-09-22,14.993,15.856,14.808,15.669,4794591,0
1999-09-23,15.944,16.071,15.396,15.454,5374156,0
1999-09-24,15.444,15.982,15.425,15.787,3352619,0
1999-09-27,16.022,16.277,15.944,16.158,4500110,0
1999-09-28,16.158,16.228,15.483,16.081,2068303,0
1999-09-29,16.158,16.248,15.915,15.915,3440636,0
1999-09-30,16.277,17.257,15.915,17.11,35032694,0
1999-10-01,16.718,17.138,16.403,17.138,8120866,0
1999-10-04,17.051,17.207,16.591,17.168,2229225,0
1999-10-05,17.324,17.627,16.591,16.736,3533351,0
1999-10-06,16.835,17.324,16.736,17.207,3402857,0
1999-10-07,17.138,17.257,16.718,16.864,1870826,0
1999-10-08,16.864,17.57,16.649,17.353,3077949,0
1999-10-11,17.453,17.453,17.138,17.383,2013981,0
1999-10-12,17.257,17.324,16.591,16.864,1380707,0
1999-10-13,16.679,17.207,16.346,16.433,1438089,0
1999-10-14,16.433,16.473,15.739,16.374,3782495,0
1999-10-15,16.131,16.131,14.72,15.366,3875618,0
1999-10-18,15.396,15.64,14.964,15.61,2219218,0
1999-10-19,15.856,16.591,15.483,15.533,2269048,0
1999-10-20,15.592,16.131,15.483,16.131,1455450,0
1999-10-21,15.915,16.473,15.64,16.433,1635364,0
1999-10-22,16.698,17.599,16.649,17.11,3314634,0
1999-10-25,17.021,17.227,16.532,16.924,1381320,0
1999-10-26,16.894,16.924,15.699,15.856,2068917,0
1999-10-27,15.856,15.915,15.277,15.277,2022149,0
1999-10-28,15.739,16.042,15.483,15.553,3819865,0
1999-10-29,15.787,16.591,15.757,16.317,6298235,0
1999-11-01,16.473,17.11,16.433,17.021,3000142,0
1999-11-02,17.021,17.57,16.532,16.766,5309624,0
1999-11-03,16.649,17.52,16.649,17.511,3989979,0
1999-11-04,17.511,18.118,17.383,17.903,5648418,0
1999-11-05,18.118,18.118,16.679,17.138,2003771,0
1999-11-08,16.924,17.383,16.864,17.257,1623927,0
1999-11-09,17.453,17.511,16.718,17.257,1099296,0
1999-11-10,17.207,17.453,16.718,16.806,1280232,0
1999-11-11,17.081,17.11,16.158,16.718,1406438,0
1999-11-12,16.864,17.021,15.982,17.021,2065853,0
1999-11-15,16.894,17.257,16.591,16.924,922240,0
1999-11-17,17.227,17.227,16.766,16.806,1768104,0
1999-11-18,16.835,16.864,16.403,16.619,2585582,0
1999-11-19,16.718,16.736,16.346,16.492,2382591,0
1999-11-22,16.403,16.403,15.425,15.523,2887823,0
1999-11-23,15.523,15.553,14.808,14.808,3717758,0
1999-11-24,14.808,15.739,14.808,15.61,3153917,0
1999-11-26,15.669,15.787,15.396,15.572,659619,0
1999-11-29,15.826,16.101,15.699,15.886,4455389,0
1999-11-30,15.915,16.042,15.179,15.297,2338276,0
1999-12-01,15.61,15.787,15.151,15.209,3945459,0
1999-12-02,15.277,16.131,15.179,15.982,8665714,0
1999-12-03,16.346,17.207,16.188,16.492,5419697,0
1999-12-06,16.619,17.081,16.532,16.736,3519260,0
1999-12-07,16.718,16.835,16.071,16.158,3008719,0
1999-12-08,16.101,16.619,15.669,15.757,3746347,0
1999-12-09,15.787,16.277,15.297,15.425,2375647,0
1999-12-10,15.64,15.739,15.123,15.151,2938467,0
1999-12-13,15.179,16.374,14.993,16.158,3355887,0
1999-12-14,16.532,16.532,15.063,15.063,2362782,0
1999-12-15,15.033,15.739,14.387,15.699,5912062,0
1999-12-16,15.179,15.238,14.258,14.691,9409879,0
1999-12-17,15.425,15.739,15.033,15.669,7483507,0
1999-12-20,15.64,15.64,14.993,15.297,3069372,0
1999-12-21,15.366,15.553,15.083,15.179,2330312,0
1999-12-22,15.151,15.366,15.151,15.297,3053443,0
1999-12-23,15.396,15.856,15.366,15.454,1296774,0
1999-12-27,15.64,15.757,15.425,15.739,1523045,0
1999-12-28,15.64,16.002,15.238,15.944,1453815,0
1999-12-29,15.739,15.757,15.179,15.739,1558375,0
1999-12-30,15.64,16.718,15.553,16.619,2193487,0
1999-12-31,16.649,17.627,16.619,17.021,3674261,0
2000-01-03,16.532,16.962,16.002,16.158,3130636,0
2000-01-04,16.591,16.591,15.083,15.151,3241934,0
2000-01-05,15.151,15.669,14.993,15.366,3086933,0
2000-01-06,15.238,15.886,15.123,15.739,4112509,0
2000-01-07,15.297,16.532,15.297,16.433,2807975,0
2000-01-10,16.639,17.257,16.473,17.257,3332197,0
2000-01-11,16.864,17.168,16.131,16.158,5300025,0
2000-01-12,16.178,16.346,15.915,16.158,2298046,0
2000-01-13,16.081,17.11,16.071,17.021,2316017,0
2000-01-14,17.061,17.324,16.492,16.835,2656445,0
2000-01-18,16.541,16.718,16.228,16.228,2126096,0
2000-01-19,16.374,16.374,15.61,15.826,2966855,0
2000-01-20,15.856,15.856,14.504,14.591,5727655,0
2000-01-21,14.631,14.631,13.712,13.741,7669343,0
2000-01-24,13.741,13.956,12.976,12.976,5073753,0
2000-01-25,13.251,13.828,12.672,13.319,7386503,0
2000-01-26,13.525,13.652,12.976,13.123,5441955,0
2000-01-27,13.593,13.682,13.251,13.565,3683244,0
2000-01-28,13.525,13.956,13.368,13.496,3177809,0
2000-01-31,13.525,13.593,13.103,13.319,4028779,0
2000-02-01,13.466,15.063,13.339,15.063,2943369,0
2000-02-02,15.083,15.669,14.876,15.083,4687173,0
2000-02-03,15.327,15.366,14.993,15.123,3028119,0
2000-02-04,15.473,15.739,15.179,15.699,3107559,0
2000-02-07,15.699,15.699,14.876,15.033,1921267,0
2000-02-08,15.179,15.739,15.063,15.327,2790207,0
2000-02-09,15.179,15.64,15.033,15.083,2105267,0
2000-02-10,15.297,15.553,15.123,15.454,1995194,0
2000-02-11,15.454,15.483,14.504,14.661,2924378,0
2000-02-14,14.543,15.063,14.348,15.033,2475713,0
2000-02-15,14.808,15.396,14.475,15.277,2087702,0
2000-02-16,15.123,15.151,13.466,13.682,6697274,0
2000-02-17,13.985,14.054,13.525,13.828,4437620,0
2000-02-18,13.956,13.985,12.242,12.359,7498619,0
2000-02-22,12.702,12.918,12.214,12.457,5505263,0
2000-02-23,12.457,13.251,12.301,13.006,5048226,0
2000-02-24,13.123,13.222,10.989,11.938,6988894,0
2000-02-25,11.998,12.359,11.605,11.723,5093359,0
2000-02-28,11.635,12.849,11.567,12.79,5048226,0
2000-02-29,12.849,14.084,12.672,13.897,5994974,0
2000-03-01,13.828,13.956,12.976,13.103,5846918,0
2000-03-02,13.319,13.525,13.193,13.339,3413271,0
2000-03-03,13.339,13.407,12.79,13.163,3229884,0
2000-03-06,13.006,13.034,11.448,11.782,5400296,0
2000-03-07,12.056,12.124,10.772,11.292,5084576,0
2000-03-08,11.312,11.694,11.144,11.567,4515427,0
2000-03-09,11.537,11.802,11.262,11.782,7443276,0
2000-03-10,11.694,11.752,11.477,11.567,2852085,0
2000-03-13,11.448,11.448,11.019,11.144,3753496,0
2000-03-14,11.262,11.507,11.144,11.164,3792296,0
2000-03-15,11.262,13.193,11.234,13.193,8159667,0
2000-03-16,13.222,15.297,13.103,15.277,14318830,0
2000-03-17,15.023,15.669,14.661,15.64,11933174,0
2000-03-20,15.366,15.787,15.179,15.209,8862987,0
2000-03-21,15.267,15.982,14.964,15.826,3655063,0
2000-03-22,15.982,15.982,14.475,14.591,4717395,0
2000-03-23,14.258,14.661,14.142,14.417,3233356,0
2000-03-24,14.504,14.691,13.897,14.387,3009943,0
2000-03-27,14.543,15.327,14.172,14.906,4857489,0
2000-03-28,14.906,15.856,14.837,15.553,2808587,0
2000-03-29,15.553,16.561,15.523,16.403,3609114,0
2000-03-30,16.718,22.281,16.718,21.369,38880945,0
2000-03-31,20.321,20.448,19.097,19.283,27351302,0
2000-04-03,19.215,19.656,18.549,19.411,6261476,0
2000-04-04,19.528,20.195,17.815,19.92,6737913,0
2000-04-05,19.411,20.107,19.097,19.988,2863725,0
2000-04-06,19.773,20.635,18.608,20.321,5803623,0
2000-04-07,20.391,20.537,18.921,20.321,3340774,0
2000-04-10,20.018,20.145,18.608,18.676,2926012,0
2000-04-11,18.608,20.145,18.237,19.861,3394687,0
2000-04-12,19.617,21.547,19.557,20.782,5151763,0
2000-04-13,20.567,20.871,19.342,19.753,2765907,0
2000-04-14,19.342,19.773,17.138,17.413,4986349,0
2000-04-17,17.138,19.215,17.138,18.941,7213329,0
2000-04-18,18.765,19.215,18.118,19.068,3171479,0
2000-04-19,18.921,18.98,17.903,18.332,2885575,0
2000-04-20,18.549,19.342,18.332,19.127,2453453,0
2000-04-24,19.068,19.431,18.794,19.215,2243725,0
2000-04-25,19.431,20.292,19.283,20.292,3444925,0
2000-04-26,20.292,20.292,19.342,19.411,2889252,0
2000-04-27,19.215,19.215,18.089,18.089,3358949,0
2000-04-28,18.188,18.188,17.324,17.96,3815576,0
2000-05-01,17.903,17.941,17.353,17.473,3624839,0
2000-05-02,17.511,17.873,17.138,17.473,4218906,0
2000-05-03,17.207,17.324,15.699,16.433,9670868,0
2000-05-04,16.317,17.453,16.042,17.296,2965834,0
2000-05-05,16.649,17.697,16.591,17.296,1991721,0
2000-05-08,17.11,17.453,16.346,16.473,2048493,0
2000-05-09,16.639,17.353,16.101,17.353,1477096,0
2000-05-10,17.11,19.215,17.081,18.432,5892048,0
2000-05-11,18.666,19.656,18.302,19.557,3227639,0
2000-05-12,19.528,19.528,18.148,19.068,1997440,0
2000-05-15,18.921,19.832,18.237,19.803,2433645,0
2000-05-16,20.145,20.448,18.854,19.283,2471019,0
2000-05-17,19.068,19.097,18,18.275,1620253,0
2000-05-18,18.332,18.725,17.941,17.941,1566135,0
2000-05-19,17.746,18.118,17.138,17.627,1475054,0
2000-05-22,17.473,18.362,16.894,18.332,1520799,0
2000-05-23,18.452,18.608,17.746,17.746,1408684,0
2000-05-24,17.697,17.697,15.64,16.532,3914827,0
2000-05-25,16.649,17.383,16.403,16.591,1882874,0
2000-05-26,16.766,17.873,16.492,16.591,2330924,0
2000-05-30,16.894,17.941,16.718,17.353,2045431,0
2000-05-31,17.627,18.432,17.511,18.03,2895174,0
2000-06-01,17.903,18.332,17.511,18.188,2368909,0
2000-06-02,18.362,19.636,18.302,19.617,2130589,0
2000-06-05,19.498,19.587,18.362,18.452,1351298,0
2000-06-06,18.332,18.392,17.081,17.413,3045068,0
2000-06-07,17.492,17.511,16.591,16.894,4030822,0
2000-06-08,17.001,17.051,16.101,16.188,3029139,0
2000-06-09,16.718,16.835,16.473,16.649,1405619,0
2000-06-12,16.649,16.679,15.483,16.042,2354615,0
2000-06-13,15.64,16.924,15.61,16.924,2617236,0
2000-06-14,17.021,17.138,16.158,16.277,2173680,0
2000-06-15,16.403,17.138,16.158,17.021,2476122,0
2000-06-16,17.941,17.96,17.138,17.473,3054055,0
2000-06-19,17.021,17.257,16.532,16.649,2055232,0
2000-06-20,16.718,17.138,16.248,17.11,2481636,0
2000-06-21,17.11,17.873,17.081,17.473,5173411,0
2000-06-22,16.374,16.835,15.944,16.071,5538142,0
2000-06-23,16.188,16.346,15.915,16.131,1994580,0
2000-06-26,16.131,16.718,16.071,16.158,3560308,0
2000-06-27,16.188,17.473,15.944,17.324,5228958,0
2000-06-28,17.52,17.815,17.168,17.57,2678093,0
2000-06-29,17.54,17.54,16.649,16.679,2982579,0
2000-06-30,16.766,18.118,16.766,17.746,2595997,0
2000-07-03,17.786,17.786,17.257,17.453,925916,0
2000-07-05,17.618,17.657,16.649,16.736,1088065,0
2000-07-06,16.766,18.302,16.718,17.941,3288495,0
2000-07-07,18.089,19.283,18,19.097,4413319,0
2000-07-10,18.854,20.018,18.854,19.617,3217020,0
2000-07-11,19.587,20.048,18.98,19.215,2498791,0
2000-07-12,19.342,20.262,19.167,19.773,6681141,0
2000-07-13,19.264,19.587,19.008,19.371,1824265,0
2000-07-14,19.753,19.832,19.342,19.431,1600852,0
2000-07-17,19.498,19.498,18.765,18.765,1212840,0
2000-07-18,18.774,19.47,18.608,19.312,1951491,0
2000-07-19,19.431,19.47,18.98,19.068,1210389,0
2000-07-20,19.167,19.528,19.097,19.411,1317196,0
2000-07-21,19.352,19.617,18.921,19.431,2080351,0
2000-07-24,19.498,19.508,18.059,18.118,2376261,0
2000-07-25,18.118,18.432,17.815,18.302,1358446,0
2000-07-26,18.148,19.038,17.903,18.521,2196960,0
2000-07-27,18.608,19.342,18.598,19.038,1887980,0
2000-07-28,18.931,18.941,17.903,17.941,2593547,0
2000-07-31,17.96,18.148,17.324,18.03,1841826,0
2000-08-01,18.01,18.03,17.207,17.353,1612695,0
2000-08-02,17.599,18,17.353,17.511,1365389,0
2000-08-03,17.511,18.059,17.138,17.815,2499812,0
2000-08-04,18,18.148,17.54,17.941,1496292,0
2000-08-07,17.941,19.068,17.873,18.941,2030727,0
2000-08-08,18.921,19.411,18.725,19.312,2935202,0
2000-08-09,19.312,19.342,18.549,18.882,1313111,0
2000-08-10,18.882,18.921,17.697,17.746,2494706,0
2000-08-11,17.845,18.794,17.845,18.521,1864699,0
2000-08-14,18.725,18.725,18.118,18.666,1679168,0
2000-08-15,18.725,18.794,18.118,18.178,2148765,0
2000-08-16,18.118,18.549,17.443,17.746,1706532,0
2000-08-17,17.687,18.725,17.011,17.403,3290230,0
2000-08-18,17.011,18.059,16.766,17.502,2698513,0
2000-08-21,17.815,17.873,17.138,17.627,1576959,0
2000-08-22,17.716,17.99,17.463,17.502,1572975,0
2000-08-23,17.257,19.097,17.197,18.794,1715417,0
2000-08-24,18.666,18.911,17.815,17.932,2189402,0
2000-08-25,17.99,18.059,17.746,17.932,1615044,0
2000-08-28,18.089,18.118,17.502,17.502,1730427,0
2000-08-29,17.57,17.627,16.766,17.443,3017908,0
2000-08-30,17.443,17.502,16.649,17.081,1535504,0
2000-08-31,17.081,17.324,16.708,17.197,3188633,0
2000-09-01,17.57,17.746,17.197,17.502,1532542,0
2000-09-05,17.687,18.362,17.627,18.178,2472140,0
2000-09-06,18.362,19.342,18.237,18.302,2797764,0
2000-09-07,18.549,19.342,18.422,19.097,1485162,0
2000-09-08,19.008,21.174,18.97,20.135,6028977,0
2000-09-11,20.507,21.487,20.321,20.871,4240960,0
2000-09-12,21.243,21.418,20.683,21.056,2125790,0
2000-09-13,21.243,23.132,21.174,22.339,4809497,0
2000-09-14,22.222,22.526,20.752,21.174,4015914,0
2000-09-15,20.507,21.3,20.439,20.928,4280883,0
2000-09-18,20.928,22.281,20.928,21.517,3334137,0
2000-09-19,21.909,21.909,19.832,20.507,2598446,0
2000-09-20,20.351,20.871,19.95,20.507,2056357,0
2000-09-21,21.577,24.485,21.487,24.356,8059397,0
2000-09-22,23.132,24.669,22.153,24.425,4940911,0
2000-09-25,24.729,25.031,24.298,24.787,3091326,0
2000-09-26,24.846,24.846,23.993,24.24,3736545,0
2000-09-27,24.082,25.219,23.75,24.24,2943573,0
2000-09-28,22.281,24.975,22.281,24.298,3568374,0
2000-09-29,24.112,25.219,23.377,23.886,4251375,0
2000-10-02,23.808,24.356,22.153,22.222,4254439,0
2000-10-03,22.711,23.201,21.731,21.909,3324437,0
2000-10-04,22.339,23.563,22.153,22.641,2854229,0
2000-10-05,22.641,23.75,21.662,22.526,2343688,0
2000-10-06,22.741,22.956,22.358,22.711,2863929,0
2000-10-09,22.641,23.377,22.526,22.586,1699181,0
2000-10-10,22.641,22.888,22.281,22.397,2412816,0
2000-10-11,21.791,22.586,21.487,22.153,3989366,0
2000-10-12,21.3,21.487,19.95,21.3,4561375,0
2000-10-13,21.3,21.791,20.381,20.626,5104591,0
2000-10-16,20.812,22.397,20.812,22.153,4363388,0
2000-10-17,22.526,22.641,20.928,21.174,3056199,0
2000-10-18,20.9,22.034,20.439,20.752,3718779,0
2000-10-19,21.662,23.377,21.547,23.26,4053693,0
2000-10-20,23.26,24.24,22.397,22.586,4467845,0
2000-10-23,22.711,24.425,22.641,24.052,4449669,0
2000-10-24,22.711,24.24,22.641,23.75,3131351,0
2000-10-25,23.622,23.936,22.79,22.956,3465754,0
2000-10-26,23.014,23.936,23.014,23.563,2596611,0
2000-10-27,23.446,24.112,23.26,23.505,1943527,0
2000-10-30,23.446,23.808,23.317,23.622,2499097,0
2000-10-31,23.75,26.745,23.75,25.278,4657255,0
2000-11-01,25.336,26.257,25.219,25.895,4129049,0
2000-11-02,25.404,25.581,24.485,25.462,4973177,0
2000-11-03,25.248,25.522,23.377,23.622,4139363,0
2000-11-06,23.867,24.602,23.867,24.052,1700407,0
2000-11-07,23.867,24.729,23.505,24.18,1974975,0
2000-11-08,24.602,24.975,23.69,24.298,2366151,0
2000-11-09,24.052,24.112,22.526,23.073,3105722,0
2000-11-10,23.073,23.317,22.034,22.222,1980591,0
2000-11-13,21.85,24.18,21.547,23.505,2614172,0
2000-11-14,23.201,24.112,23.132,23.993,2594976,0
2000-11-15,23.867,23.936,22.77,23.446,3007596,0
2000-11-16,22.888,23.201,22.339,22.466,2508083,0
2000-11-17,22.526,23.505,22.397,23.073,4686457,0
2000-11-20,22.828,23.446,22.586,22.956,3180362,0
2000-11-21,22.888,23.014,20.439,20.626,5902054,0
2000-11-22,19.89,20.928,19.832,20.018,3418377,0
2000-11-24,20.683,21.056,20.195,20.928,1195788,0
2000-11-27,21.36,21.909,20.812,20.871,2621321,0
2000-11-28,20.812,21.606,20.752,21.027,2731392,0
2000-11-29,21.027,21.3,20.321,21.056,2747833,0
2000-11-30,20.752,20.997,18.97,20.381,4240552,0
2000-12-01,20.683,21.487,19.587,19.95,4208285,0
2000-12-04,19.89,20.195,18.666,20.135,6645810,0
2000-12-05,20.321,23.317,20.262,23.132,8054699,0
2000-12-06,22.928,22.956,21.056,21.174,6630289,0
2000-12-07,20.871,21.418,20.626,21.243,2497054,0
2000-12-08,21.633,22.526,20.812,22.281,2923050,0
2000-12-11,22.339,22.339,20.567,20.997,4534521,0
2000-12-12,21.3,22.466,21.3,21.977,4922737,0
2000-12-13,22.281,22.466,21.174,21.243,2347058,0
2000-12-14,21.82,22.956,19.89,20.077,5106224,0
2000-12-15,19.705,20.439,19.401,19.753,8583620,0
2000-12-18,19.832,21.547,19.832,21.418,4790301,0
2000-12-19,21.547,22.281,20.321,20.752,4617227,0
2000-12-20,20.439,22.222,20.195,21.977,5058335,0
2000-12-21,22.094,22.641,21.662,22.281,3840594,0
2000-12-22,22.526,23.377,21.909,22.77,3197414,0
2000-12-26,22.888,23.201,21.606,22.711,2057989,0
2000-12-27,22.153,23.505,22.094,23.26,3446456,0
2000-12-28,23.317,24.356,23.201,23.993,2476122,0
2000-12-29,23.993,24.356,21.909,21.909,2236475,0
2001-01-02,21.662,21.909,20.321,20.871,5708049,0
2001-01-03,20.871,24.356,19.587,24.298,6114033,0
2001-01-04,23.377,24.356,22.034,23.505,7271223,0
2001-01-05,23.622,23.75,22.526,22.828,5260919,0
2001-01-08,22.888,23.201,22.281,22.641,3187407,0
2001-01-09,22.526,22.711,21.418,21.791,5193323,0
2001-01-10,21.711,22.641,20.928,22.397,2965935,0
2001-01-11,22.397,23.132,22.034,23.132,7131744,0
2001-01-12,23.132,23.622,22.034,22.222,6797645,0
2001-01-16,22.436,23.993,22.281,23.808,3056915,0
2001-01-17,23.993,24.669,23.936,24.425,3883479,0
2001-01-18,24.455,24.485,22.956,23.132,2811957,0
2001-01-19,22.281,23.26,21.791,22.77,5039548,0
2001-01-22,22.526,23.622,22.466,23.073,3930858,0
2001-01-23,23.201,23.377,19.587,23.201,3412659,0
2001-01-24,23.231,23.26,22.222,22.526,2745586,0
2001-01-25,22.681,23.26,22.526,23.014,3779635,0
2001-01-26,23.132,24.729,22.888,23.563,3699378,0
2001-01-29,23.808,24.602,23.132,24.543,5202716,0
2001-01-30,24.485,25.278,23.69,24.787,5339337,0
2001-01-31,24.916,26.991,24.916,26.011,9226084,0
2001-02-01,26.138,26.687,25.031,25.404,3687228,0
2001-02-02,25.581,26.257,25.336,26.011,3019849,0
2001-02-05,25.522,26.07,25.522,25.895,2699534,0
2001-02-06,25.983,26.56,25.895,26.442,2760596,0
2001-02-07,26.354,26.63,25.953,26.442,3830179,0
2001-02-08,26.659,26.932,25.091,25.765,3828137,0
2001-02-09,25.581,26.317,24.729,24.787,1831718,0
2001-02-12,24.975,26.393,24.916,26.383,1949143,0
2001-02-13,26.383,26.687,25.765,25.953,2325207,0
2001-02-14,25.708,26.56,25.278,26.502,2773052,0
2001-02-15,26.502,26.56,25.895,26.257,2700761,0
2001-02-16,25.522,26.317,25.404,25.581,2687689,0
2001-02-20,25.953,27.237,25.219,25.336,5803215,0
2001-02-21,25.091,25.581,23.377,23.505,4618964,0
2001-02-22,23.867,24.846,23.505,24.112,3095205,0
2001-02-23,24.298,25.336,24.112,25.278,3439001,0
2001-02-26,25.462,26.197,25.336,26.197,3850907,0
2001-02-27,26.168,26.442,24.729,24.846,3839470,0
2001-02-28,25.278,25.278,23.75,24.112,5133794,0
2001-03-01,24.112,24.846,23.073,24.543,4650107,0
2001-03-02,24.669,25.336,23.69,24.18,2823495,0
2001-03-05,24.425,24.975,23.622,24.18,2488681,0
2001-03-06,25.159,25.219,24.356,24.669,1842847,0
2001-03-07,24.975,26.317,24.846,26.138,3912682,0
2001-03-08,26.442,27.784,26.011,27.421,4530130,0
2001-03-09,27.51,28.46,26.805,27.853,4527066,0
2001-03-12,27.784,27.853,26.07,26.317,3819049,0
2001-03-13,26.805,27.667,26.442,27.237,4483978,0
2001-03-14,26.502,26.932,25.765,26.442,4830635,0
2001-03-15,26.442,26.687,25.581,25.895,2993708,0
2001-03-16,24.846,25.953,24.485,25.708,4687888,0
2001-03-19,25.895,26.805,25.404,26.63,2878940,0
2001-03-20,26.745,26.932,24.846,24.975,6098102,0
2001-03-21,25.091,25.159,22.956,23.073,6751086,0
2001-03-22,23.201,23.505,22.034,23.123,5037403,0
2001-03-23,23.993,24.22,23.132,24.112,3163413,0
2001-03-26,24.816,25.336,22.281,23.132,3149423,0
2001-03-27,23.446,24.975,23.377,23.993,4099132,0
2001-03-28,24.24,24.425,23.014,24.24,3111133,0
2001-03-29,23.69,23.808,22.641,22.711,3914623,0
2001-03-30,22.956,24.485,22.094,24.052,3257454,0
2001-04-02,23.936,24.543,23.505,24.18,3119097,0
2001-04-03,24.425,24.916,23.26,23.563,3313410,0
2001-04-04,23.476,24.787,23.014,24.112,4801330,0
2001-04-05,26.317,26.745,25.581,26.383,8552988,0
2001-04-06,25.895,26.991,25.336,26.257,6333054,0
2001-04-09,26.687,27.784,26.59,27.784,4631523,0
2001-04-10,28.039,28.499,26.835,27.089,5511083,0
2001-04-11,27.197,27.227,25.756,26.715,3553263,0
2001-04-12,26.08,27.421,25.805,26.55,2457538,0
2001-04-16,26.61,27.157,26.002,26.725,3294111,0
2001-04-17,26.413,27.401,26.197,27.089,3956180,0
2001-04-18,27.421,29.234,26.59,28.519,6365831,0
2001-04-19,28.304,28.607,27.118,28.146,4043278,0
2001-04-20,27.54,27.981,27.03,27.824,2116498,0
2001-04-23,28.186,28.4,27.863,28.136,2451513,0
2001-04-24,28.078,28.106,26.687,27.099,2868933,0
2001-04-25,27.491,28.4,27.471,28.146,2671762,0
2001-04-26,28.216,28.245,26.815,26.865,5460641,0
2001-04-27,27.187,27.51,26.932,27.491,3277264,0
2001-04-30,27.686,28.106,27.55,27.734,2957358,0
2001-05-01,27.58,27.912,27.391,27.912,2996773,0
2001-05-02,28.068,28.126,27.324,27.411,3106130,0
2001-05-03,27.314,27.314,26.031,26.715,3703667,0
2001-05-04,26.297,26.345,25.365,26.158,3835182,0
2001-05-07,26.09,26.492,24.992,25.512,4253008,0
2001-05-08,26.54,26.55,25.561,26.187,2999223,0
2001-05-09,26.158,26.197,25.071,25.532,2638680,0
2001-05-10,25.756,26.442,25.708,26.168,2948373,0
2001-05-11,26.345,26.952,26.287,26.363,2444367,0
2001-05-14,26.403,27.411,26.227,27.137,2374321,0
2001-05-15,27.167,27.54,27.069,27.167,2384634,0
2001-05-16,27.108,28.89,26.885,28.489,5569183,0
2001-05-17,28.382,29.772,28.255,29.714,4441093,0
2001-05-18,29.391,29.675,28.637,29.469,3457484,0
2001-05-21,29.401,31.113,29.194,31.074,3151872,0
2001-05-22,31.241,31.241,30.39,30.751,3044762,0
2001-05-23,30.546,30.556,28.94,29.342,3641074,0
2001-05-24,29.43,29.919,29.283,29.791,2693919,0
2001-05-25,29.655,30.506,29.478,30.496,2256591,0
2001-05-29,30.536,30.586,28.96,29.01,2661041,0
2001-05-30,28.666,29.478,28.372,29.057,2737010,0
2001-05-31,29.332,29.821,28.94,28.96,2031237,0
2001-06-01,29.283,30.124,28.647,30.008,2286610,0
2001-06-04,30.331,30.457,29.576,29.811,1649046,0
2001-06-05,29.801,30.949,29.801,30.722,1951798,0
2001-06-06,30.713,30.713,28.647,29.734,3971190,0
2001-06-07,28.832,30.164,28.803,30.066,2781834,0
2001-06-08,30.252,30.252,28.822,29.714,1863372,0
2001-06-11,29.684,29.684,28.773,29.224,1922493,0
2001-06-12,28.715,29.87,28.4,29.546,1689788,0
2001-06-13,29.536,29.675,28.567,28.627,2808383,0
2001-06-14,28.255,28.519,28.058,28.206,2669515,0
2001-06-15,28.186,29.449,27.912,28.647,3328113,0
2001-06-18,28.94,29.675,28.793,29.253,2065647,0
2001-06-19,29.576,30.899,29.566,30.437,4044607,0
2001-06-20,30.046,31.555,30.018,30.576,5056498,0
2001-06-21,31.331,31.937,28.647,29.959,9224961,0
2001-06-22,30.556,30.556,29.283,29.42,6494793,0
2001-06-25,29.478,29.665,29.086,29.253,4634894,0
2001-06-26,29.116,30.144,28.42,30.056,7223845,0
2001-06-27,29.762,29.772,28.255,28.45,7009315,0
2001-06-28,29.498,29.645,29.029,29.498,6813269,0
2001-06-29,29.576,30.998,28.89,30.556,3004839,0
2001-07-02,30.693,30.693,29.401,29.782,1854489,0
2001-07-03,29.626,30.114,28.99,29.929,1742475,0
2001-07-05,29.87,30.37,29.762,30.027,1783624,0
2001-07-06,29.979,30.008,28.548,28.793,1826101,0
2001-07-09,28.9,28.94,28.44,28.587,1883181,0
2001-07-10,28.136,28.519,27.421,28.136,4632748,0
2001-07-11,28.226,30.233,28.156,29.636,3668235,0
2001-07-12,30.124,30.684,29.939,30.684,2632552,0
2001-07-13,30.486,31.828,30.164,31.407,4185720,0
2001-07-16,31.535,32.27,31.271,31.634,2066770,0
2001-07-17,31.624,32.319,31.535,32.034,3817007,0
2001-07-18,31.986,32.612,31.535,31.818,3832527,0
2001-07-19,32.124,32.622,31.78,32.349,3462794,0
2001-07-20,32.319,33.249,31.301,31.436,3386621,0
2001-07-23,31.721,31.761,30.252,30.447,2928462,0
2001-07-24,30.496,31.133,30.046,30.457,2642354,0
2001-07-25,30.536,31.761,30.321,31.455,3184754,0
2001-07-26,31.624,32.074,30.998,31.828,1702653,0
2001-07-27,31.741,31.741,30.616,31.241,3446252,0
2001-07-30,31.455,31.634,30.556,31.017,1678045,0
2001-07-31,31.173,32.416,31.054,31.565,2453658,0
2001-08-01,31.692,31.701,30.713,31.202,1700509,0
2001-08-02,31.211,31.927,31.163,31.575,1614636,0
2001-08-03,31.808,31.937,30.606,31.231,1694383,0
2001-08-06,31.251,31.291,29.675,29.89,1925759,0
2001-08-07,30.36,30.457,29.744,29.89,2937651,0
2001-08-08,30.114,30.751,29.086,29.194,2295493,0
2001-08-09,29.234,29.979,29.039,29.744,1513549,0
2001-08-10,29.526,29.87,28.773,28.92,2279564,0
2001-08-13,28.91,29.381,28.773,29.155,2006324,0
2001-08-14,29.283,30.576,28.94,29.253,3084687,0
2001-08-15,29.234,29.556,28.744,28.754,1332511,0
2001-08-16,28.47,29.283,28.41,28.852,1587577,0
2001-08-17,29.048,29.165,28.058,28.695,1561234,0
2001-08-20,28.685,29.234,28.352,29.067,1802211,0
2001-08-21,28.744,29.292,27.921,28.049,1782196,0
2001-08-22,28.304,28.489,27.177,27.883,2976351,0
2001-08-23,27.981,27.981,26.932,27.695,5019534,0
2001-08-24,27.961,29.145,27.705,28.695,2982682,0
2001-08-27,28.695,29.342,28.47,29.057,1315562,0
2001-08-28,28.94,29.136,28.029,28.186,2936937,0
2001-08-29,28.362,28.44,27.451,27.863,2963893,0
2001-08-30,27.834,28.42,27.667,28.166,2607228,0
2001-08-31,27.921,28.98,27.883,28.255,996474,0
2001-09-04,28.519,29.87,28.391,28.597,2697900,0
2001-09-05,28.587,28.803,27.754,28.176,2535651,0
2001-09-06,27.951,28.676,27.227,27.441,3199252,0
2001-09-07,27.237,27.237,25.071,25.189,7163093,0
2001-09-10,24.767,24.826,23.044,23.848,7745210,0
2001-09-17,21.741,22.281,20.812,20.938,7269795,0
2001-09-18,21.194,21.557,20.713,21.036,5924316,0
2001-09-19,21.017,22.133,20.421,21.251,5554378,0
2001-09-20,20.861,21.056,19.597,19.959,3885215,0
2001-09-21,18.462,20.616,18.312,20.311,6465590,0
2001-09-24,21.389,23.68,21.35,22.701,7577038,0
2001-09-25,22.368,23.337,21.889,22.486,3581954,0
2001-09-26,25.462,25.561,24.336,24.572,14872869,0
2001-09-27,24.641,25.365,23.993,25.288,4756401,0
2001-09-28,25.248,25.522,24.19,24.936,5422045,0
2001-10-01,24.876,24.876,23.896,24.278,4706470,0
2001-10-02,24.142,25.785,24.112,25.308,3540907,0
2001-10-03,24.826,27.961,24.592,27.667,7284498,0
2001-10-04,27.58,27.58,25.736,26.11,5926358,0
2001-10-05,26.138,27.363,25.67,26.952,4184802,0
2001-10-08,26.52,27.03,26.05,26.363,2083415,0
2001-10-09,26.335,26.735,25.66,26.05,1730325,0
2001-10-10,26.148,27.079,25.775,26.58,3356091,0
2001-10-11,26.952,28.548,26.893,28.499,4040012,0
2001-10-12,28.255,28.4,27.411,28.068,5072018,0
2001-10-15,27.794,28.245,27.257,27.951,2811957,0
2001-10-16,28.46,28.695,27.099,27.609,3146871,0
2001-10-17,28.156,28.352,26.64,26.659,3302484,0
2001-10-18,26.502,26.912,25.905,26.197,4054918,0
2001-10-19,25.905,27.461,25.855,26.962,3431650,0
2001-10-22,26.432,26.785,25.641,26.257,4246678,0
2001-10-23,26.54,27.03,26.011,26.287,3759724,0
2001-10-24,26.432,26.64,25.953,26.326,2548517,0
2001-10-25,26.187,26.875,25.268,26.696,3728684,0
2001-10-26,26.865,27.069,25.718,26.317,3004839,0
2001-10-29,26.09,26.138,23.71,23.798,6701460,0
2001-10-30,23.622,24.846,23.004,24.455,10979485,0
2001-10-31,24.669,25.308,24.485,24.543,6528590,0
2001-11-01,24.787,25.462,24.24,25.345,7364754,0
2001-11-02,25.149,26.403,24.946,26.363,5045878,0
2001-11-05,26.56,27.657,26.55,27.353,4238919,0
2001-11-06,27.286,28.41,27.128,28.314,4642959,0
2001-11-07,28.019,29.057,27.971,28.519,4892512,0
2001-11-08,28.764,29.939,28.647,28.87,4896494,0
2001-11-09,28.9,29.724,28.676,29.244,3525591,0
2001-11-12,29.184,29.556,27.52,29.165,3196393,0
2001-11-13,29.606,30.437,29.449,30.351,3145951,0
2001-11-14,30.829,32.104,30.761,31.104,5168612,0
2001-11-15,31.084,31.848,30.849,30.929,3892567,0
2001-11-16,30.949,30.968,29.086,30.134,4600277,0
2001-11-19,30.272,31.094,30.214,31.035,4081671,0
2001-11-20,31.017,31.515,30.114,31.123,2858823,0
2001-11-21,30.949,31.044,30.184,30.321,2935405,0
2001-11-23,30.546,31.701,30.419,31.485,836469,0
2001-11-26,31.701,32.935,31.692,32.887,4127620,0
2001-11-27,32.299,33.034,32.015,32.396,3954444,0
2001-11-28,32.22,32.456,31.379,31.673,3636786,0
2001-11-29,31.711,32.161,31.113,31.751,2733537,0
2001-11-30,31.741,32.809,31.436,31.798,3605336,0
2001-12-03,31.848,32.22,31.094,31.731,2393621,0
2001-12-04,31.585,32.525,31.399,32.299,2879961,0
2001-12-05,32.564,34.081,32.396,33.818,5069771,0
2001-12-06,33.7,34.963,33.601,34.218,4641530,0
2001-12-07,34.131,34.748,32.965,33.318,3405001,0
2001-12-10,33.259,33.269,31.828,31.828,2635002,0
2001-12-11,32.005,32.005,31.143,31.417,4805108,0
2001-12-12,31.427,31.427,30.546,31.044,4725974,0
2001-12-13,30.899,32.515,30.457,31.663,5305131,0
2001-12-14,31.654,33.034,31.654,32.329,4953062,0
2001-12-17,31.025,32.22,31.025,31.331,5746033,0
2001-12-18,31.535,32.025,31.475,31.505,3003613,0
2001-12-19,31.281,32.094,31.193,31.838,2559442,0
2001-12-20,31.585,32.289,31.241,31.848,4327343,0
2001-12-21,32.631,32.906,31.545,31.682,6900876,0
2001-12-24,32.025,32.416,31.927,31.976,1126151,0
2001-12-26,32.124,33.014,32.104,32.661,2273234,0
2001-12-27,32.76,33.103,32.515,32.974,2041040,0
2001-12-28,33.103,34.034,33.073,33.836,2552908,0
2001-12-31,33.925,34.034,33.18,33.2,2177559,0
2002-01-02,33.591,33.651,31.682,32.701,2963076,0
2002-01-03,32.799,33.485,32.661,32.984,2842282,0
2002-01-04,33.024,33.21,31.976,33.112,3538253,0
2002-01-07,33.22,33.798,32.994,33.445,3541724,0
2002-01-08,33.543,34.034,33.445,33.808,2552194,0
2002-01-09,33.885,34.228,32.602,32.877,2475817,0
2002-01-10,32.858,32.915,32.319,32.799,2956950,0
2002-01-11,32.877,33.21,31.878,32.456,1820487,0
2002-01-14,32.436,32.505,31.828,31.976,2092399,0
2002-01-15,31.957,32.124,31.545,31.957,4487959,0
2002-01-16,31.663,31.771,30.988,30.988,3836918,0
2002-01-17,31.211,31.808,31.143,31.78,4316724,0
2002-01-18,31.436,31.995,30.998,31.163,2378098,0
2002-01-22,31.331,31.585,29.959,30.262,2914575,0
2002-01-23,30.41,31.701,30.39,31.585,3200376,0
2002-01-24,31.585,31.927,31.008,31.417,6725151,0
2002-01-25,31.379,32.22,31.173,31.731,2307849,0
2002-01-28,32.22,32.671,31.878,32.651,2054211,0
2002-01-29,32.779,33.122,31.535,31.957,2424150,0
2002-01-30,32.133,33.298,31.711,32.984,2510329,0
2002-01-31,32.848,34.004,32.779,33.865,3780963,0
2002-02-01,33.553,33.758,32.681,33.014,3637909,0
2002-02-04,33.2,33.435,32.396,32.505,3074783,0
2002-02-05,32.554,33.043,32.181,32.544,4352770,0
2002-02-06,32.75,32.906,32.084,32.651,2665430,0
2002-02-07,32.612,33.641,32.22,32.378,2942042,0
2002-02-08,32.19,33.298,32.181,33.024,2779180,0
2002-02-11,32.965,33.768,32.925,33.524,3548973,0
2002-02-12,33.395,33.534,33.103,33.142,1939954,0
2002-02-13,33.073,34.532,32.965,34.493,2660632,0
2002-02-14,34.58,35.775,34.307,34.366,4628766,0
2002-02-15,34.68,34.768,33.543,33.67,2577516,0
2002-02-19,33.719,34.169,32.681,32.809,2459377,0
2002-02-20,32.974,33.641,32.77,33.338,2537387,0
2002-02-21,33.395,33.855,32.564,32.564,1984471,0
2002-02-22,32.799,32.809,31.455,32.161,3237236,0
2002-02-25,32.339,33.308,32.329,33.112,2284465,0
2002-02-26,33.475,34.131,32.789,33.308,3257149,0
2002-02-27,33.425,33.984,33.2,33.328,3312184,0
2002-02-28,33.455,33.935,32.564,32.71,3401529,0
2002-03-01,33.103,33.543,32.564,33.445,2353695,0
2002-03-04,33.591,33.729,32.416,33.504,3729806,0
2002-03-05,31.828,32.368,30.447,31.321,10997762,0
2002-03-06,31.321,31.465,30.457,31.379,5775034,0
2002-03-07,31.535,32.074,30.761,30.949,5380998,0
2002-03-08,31.545,32.152,31.545,32.025,4128744,0
2002-03-11,31.731,31.878,31.211,31.36,3696621,0
2002-03-12,31.231,31.682,30.879,31.634,2865154,0
2002-03-13,31.535,31.545,31.064,31.407,2477245,0
2002-03-14,31.271,31.818,31.231,31.701,1586352,0
2002-03-15,32.084,32.75,31.535,32.406,2945412,0
2002-03-18,32.671,32.809,31.644,31.868,2304071,0
2002-03-19,32.025,32.28,31.535,31.908,2282730,0
2002-03-20,31.798,32.152,31.341,31.505,2962770,0
2002-03-21,31.525,31.701,30.849,31.644,2521765,0
2002-03-22,31.575,31.761,31.084,31.35,1851426,0
2002-03-25,31.301,31.614,30.606,30.929,3282471,0
2002-03-26,30.909,32.289,30.899,31.976,4088716,0
2002-03-27,31.957,33.063,31.565,32.965,4285785,0
2002-03-28,33.043,34.034,32.887,33.053,3917685,0
2002-04-01,32.799,32.809,31.79,32.152,3906149,0
2002-04-02,31.848,32.005,30.722,30.8,3923812,0
2002-04-03,31.094,31.604,30.889,30.939,3719494,0
2002-04-04,32.289,33.543,32.289,33.014,6191531,0
2002-04-05,33.21,33.925,33.043,33.395,3297481,0
2002-04-08,33.239,35.433,33.239,35.286,6099430,0
2002-04-09,35.316,35.404,34.258,34.298,5141758,0
2002-04-10,34.414,35.306,34.414,34.795,4738635,0
2002-04-11,34.914,34.993,33.818,33.915,2695961,0
2002-04-12,33.984,34.278,33.572,34.024,2972471,0
2002-04-15,34.15,34.278,33.591,33.875,2353388,0
2002-04-16,34.062,34.884,34.043,34.768,3555099,0
2002-04-17,35.217,35.217,34.004,34.346,2509716,0
2002-04-18,34.395,35.159,34.208,35.091,2646031,0
2002-04-19,35.197,35.335,34.758,34.884,1913200,0
2002-04-22,34.864,34.864,34.278,34.6,1949039,0
2002-04-23,34.58,35.932,34.57,35.345,3103476,0
2002-04-24,35.539,36.276,35.404,35.404,2951538,0
2002-04-25,35.149,36.343,35.11,36.168,3871022,0
2002-04-26,36.246,36.922,35.579,35.599,3420828,0
2002-04-29,35.805,36.168,35.365,35.699,1929027,0
2002-04-30,35.453,36.687,35.306,36.402,3323416,0
2002-05-01,36.363,36.725,35.659,36.148,3823134,0
2002-05-02,36.089,36.579,35.745,36.108,2440794,0
2002-05-03,35.952,36.286,35.649,35.942,2399031,0
2002-05-06,35.962,36.05,35.197,35.266,2811343,0
2002-05-07,35.493,35.549,34.64,34.864,3128287,0
2002-05-08,35.1,35.1,34.034,34.67,4240960,0
2002-05-09,34.424,34.864,34.169,34.414,2887312,0
2002-05-10,34.62,34.973,33.562,33.818,2982579,0
2002-05-13,33.945,34.424,33.494,34.081,2860866,0
2002-05-14,34.483,35.473,34.473,35.316,2692490,0
2002-05-15,35.286,36.324,34.66,35.178,3054362,0
2002-05-16,35.237,35.579,34.69,35.091,2808076,0
2002-05-17,35.355,35.755,34.795,35.159,2557706,0
2002-05-20,35.207,35.365,34.805,34.874,1782299,0
2002-05-21,34.943,34.983,33.514,34.15,3844373,0
2002-05-22,33.543,34.034,33.298,33.885,2510024,0
2002-05-23,34.034,35.1,33.651,35.022,3065797,0
2002-05-24,34.66,34.815,34.131,34.395,1877157,0
2002-05-28,35.149,35.355,33.591,34.15,2216461,0
2002-05-29,34.004,34.62,33.641,33.788,2070346,0
2002-05-30,33.504,33.935,32.515,33.865,4190621,0
2002-05-31,33.845,34.522,33.582,33.591,3165966,0
2002-06-03,33.865,34.61,33.611,33.621,2904772,0
2002-06-04,33.984,34.062,32.74,33.66,3748594,0
2002-06-05,34.081,35.139,33.945,35.139,3785967,0
2002-06-06,35.003,35.217,34.034,34.218,2554951,0
2002-06-07,34.268,35.042,33.641,34.778,2853820,0
2002-06-10,35.11,35.11,34.454,34.64,2403217,0
2002-06-11,34.914,35.11,33.631,33.66,3299217,0
2002-06-12,33.562,34.768,33.562,34.63,4392898,0
2002-06-13,34.483,34.61,33.709,33.865,2422822,0
2002-06-14,33.631,33.739,32.181,33.485,4405762,0
2002-06-17,33.347,33.935,32.416,33.68,5144412,0
2002-06-18,33.485,33.758,32.984,33.132,3145747,0
2002-06-19,33.347,34.248,33.063,33.68,3553772,0
2002-06-20,33.885,34.238,33.591,33.788,3489240,0
2002-06-21,35.12,36.286,35.12,35.512,8316913,0
2002-06-24,35.365,36.178,34.768,35.736,3813741,0
2002-06-25,36.069,36.128,35.188,35.699,4140383,0
2002-06-26,34.963,36.236,34.768,36.158,4731896,0
2002-06-27,36.432,36.97,35.845,36.912,5295328,0
2002-06-28,37.049,37.117,36.599,36.961,3875106,0
2002-07-01,36.481,36.883,36.216,36.256,4566072,0
2002-07-02,36.079,36.276,34.67,34.864,4621212,0
2002-07-03,34.424,35.589,33.827,35.569,3215283,0
2002-07-05,35.805,36.922,35.423,36.922,1588191,0
2002-07-08,36.725,36.844,35.502,35.726,2713626,0
2002-07-09,35.894,36.54,34.541,34.55,4587515,0
2002-07-10,34.62,34.67,31.828,31.986,8985211,0
2002-07-11,32.2,32.858,31.485,32.691,7957594,0
2002-07-12,33.347,33.357,31.36,31.761,3920442,0
2002-07-15,31.711,31.818,29.675,31.545,6446088,0
2002-07-16,30.939,31.341,29.273,30.428,8221136,0
2002-07-17,31.074,31.692,29.546,30.351,4997990,0
2002-07-18,30.428,31.436,29.87,30.036,3577460,0
2002-07-19,29.459,29.684,28.558,28.647,3942395,0
2002-07-22,28.314,29.772,27.961,28.274,6067368,0
2002-07-23,28.333,29.526,27.971,28.352,5480860,0
2002-07-24,27.912,30.958,27.099,30.741,7171770,0
2002-07-25,29.831,30.654,28.861,29.459,6399628,0
2002-07-26,29.801,30.78,29.391,30.606,4030210,0
2002-07-29,31.153,32.906,31.143,32.809,3139724,0
2002-07-30,32.025,33.063,30.654,31.986,6182956,0
2002-07-31,31.644,31.644,29.87,30.36,7071704,0
2002-08-01,30.496,30.899,28.4,28.657,5256936,0
2002-08-02,28.87,29.174,26.775,27.334,6017232,0
2002-08-05,27.381,28.156,26.335,26.393,4046852,0
2002-08-06,27.314,28.587,27.276,27.628,4503071,0
2002-08-07,28.597,29.019,27.6,28.43,3742366,0
2002-08-08,27.883,28.01,26.148,27.157,8806929,0
2002-08-09,27.03,28.597,26.687,28.029,4659501,0
2002-08-12,28.333,28.744,27.276,28.657,3162085,0
2002-08-13,28.41,30.684,28.4,29.586,7288276,0
2002-08-14,29.43,31.947,29.42,31.908,4724339,0
2002-08-16,32.27,32.368,31.211,31.967,4161826,0
2002-08-19,31.838,33.964,31.838,33.945,4306104,0
2002-08-20,33.591,33.641,32.818,33.415,3781371,0
2002-08-21,33.591,33.885,31.927,33.611,4083101,0
2002-08-22,32.906,33.543,32.515,33.249,3417049,0
2002-08-23,33.004,33.709,32.72,32.945,3291762,0
2002-08-26,33.21,33.885,32.612,33.739,2626834,0
2002-08-27,33.435,33.494,31.838,31.976,4162031,0
2002-08-28,31.535,31.78,30.839,30.879,3706117,0
2002-08-29,30.447,30.978,29.919,30.635,3824665,0
2002-08-30,30.645,32.064,30.39,31.399,2924786,0
2002-09-03,31.133,31.173,30.036,30.546,3507415,0
2002-09-04,30.596,31.221,30.027,31.044,2625303,0
2002-09-05,30.41,30.929,30.036,30.164,3704383,0
2002-09-06,30.506,32.71,30.506,32.25,4770902,0
2002-09-09,32.133,32.906,31.565,32.583,5082331,0
2002-09-10,32.818,33.69,32.651,33.641,5140432,0
2002-09-11,33.798,34.845,33.788,34.159,3929530,0
2002-09-12,33.885,33.885,32.809,32.809,4117000,0
2002-09-13,32.641,34.034,32.505,33.875,3621572,0
2002-09-17,34.6,35.013,33.641,33.641,4293239,0
2002-09-18,32.974,33.836,32.22,33.631,4495618,0
2002-09-19,33.083,33.739,32.818,33.151,3422767,0
2002-09-20,33.445,34.238,32.809,33.239,4496945,0
2002-09-23,32.906,33.004,32.015,32.671,4339189,0
2002-09-24,32.26,32.593,31.436,31.663,5484944,0
2002-09-25,32.034,33.034,31.475,32.984,5390288,0
2002-09-26,33.514,34.278,33.151,33.798,7283578,0
2002-09-27,33.534,34.493,33.21,33.298,4426592,0
2002-09-30,32.974,32.984,31.369,31.898,6559835,0
2002-10-01,31.957,32.641,29.84,31.878,9279283,0
2002-10-02,31.436,31.947,30.486,30.625,5206495,0
2002-10-03,30.566,31.565,30.086,30.949,4168054,0
2002-10-04,31.143,31.555,29.959,30.77,5347200,0
2002-10-07,30.741,31.301,29.999,30.281,7334632,0
2002-10-08,31.025,32.525,30.664,31.995,5844058,0
2002-10-09,31.301,31.808,30.252,30.596,5833745,0
2002-10-10,30.066,30.184,28.577,29.536,9389458,0
2002-10-11,30.566,31.771,30.104,31.369,5119907,0
2002-10-14,31.281,32.27,31.044,31.751,2878736,0
2002-10-15,33.308,33.7,32.858,33.465,3736648,0
2002-10-16,33.239,34.218,32.671,33.063,3413271,0
2002-10-17,34.278,34.854,33.788,34.268,3588284,0
2002-10-18,33.984,34.933,33.778,34.473,3188428,0
2002-10-21,34.298,35.081,33.7,34.983,2652463,0
2002-10-22,34.62,35.539,34.327,34.729,4063088,0
2002-10-23,34.943,35.815,34.738,35.805,4950612,0
2002-10-24,35.825,36.725,35.149,35.286,7009419,0
2002-10-25,35.276,36.569,35.247,36.52,3037513,0
2002-10-28,36.304,36.334,35.071,35.286,4853812,0
2002-10-29,35.178,35.306,33.66,34.795,5868053,0
2002-10-30,34.532,35.345,34.198,34.719,3092549,0
2002-10-31,35.091,35.257,34.346,34.729,3026587,0
2002-11-01,34.366,35.404,33.994,35.306,3052217,0
2002-11-04,35.991,36.04,33.836,34.043,3093367,0
2002-11-05,33.845,34.64,33.641,34.6,3347513,0
2002-11-06,34.825,35.11,33.504,34.376,3272872,0
2002-11-07,34.278,34.356,32.671,32.877,4149471,0
2002-11-08,32.945,34.111,32.789,33.093,3376409,0
2002-11-11,33.288,33.338,31.828,31.976,3354253,0
2002-11-12,32.143,33.494,32.064,32.309,4632953,0
2002-11-13,32.124,33.385,31.379,33.132,4284049,0
2002-11-14,33.719,34.248,33.591,34.081,2371460,0
2002-11-15,33.749,35.217,33.739,35.159,4296812,0
2002-11-18,35.217,35.394,33.445,33.445,3449825,0
2002-11-19,33.2,33.2,32.124,32.544,4582409,0
2002-11-20,32.809,34.159,32.799,34.131,2800418,0
2002-11-21,34.522,34.768,33.69,34.512,3415108,0
2002-11-22,34.376,34.55,33.915,34.188,2377180,0
2002-11-25,34.376,34.738,33.69,34.454,3305036,0
2002-11-26,34.278,34.288,32.828,32.984,3680283,0
2002-11-27,33.591,35.207,33.553,34.414,4948672,0
2002-11-29,34.69,34.778,33.915,33.974,1196808,0
2002-12-02,35.217,35.325,33.855,33.994,3626882,0
2002-12-03,33.935,33.935,33.073,33.318,2183991,0
2002-12-04,33.288,34.307,32.877,33.925,3898284,0
2002-12-05,34.317,34.385,32.446,32.525,3672320,0
2002-12-06,32.456,33.68,32.289,33.524,2536876,0
2002-12-09,33.366,33.366,32.152,32.339,2658998,0
2002-12-10,32.974,33.2,32.416,32.77,2403728,0
2002-12-11,32.368,32.76,32.27,32.466,2102203,0
2002-12-12,32.71,32.818,32.074,32.661,3101536,0
2002-12-13,32.456,32.456,31.211,31.321,3359768,0
2002-12-16,31.407,32.671,31.341,32.564,3768506,0
2002-12-17,32.622,32.809,31.78,32.074,3194759,0
2002-12-18,31.967,32.025,31.261,31.663,3628719,0
2002-12-19,32.564,33.885,32.475,33.034,6391766,0
2002-12-20,34.062,34.68,33.534,34.522,7431431,0
2002-12-23,34.346,34.532,33.885,34.188,3614424,0
2002-12-24,34.268,34.376,33.69,34.091,1251335,0
2002-12-26,34.169,34.522,33.895,34.268,1992232,0
2002-12-27,34.062,34.405,33.905,34.278,1976711,0
2002-12-30,34.034,34.66,33.719,34.57,2398929,0
2002-12-31,34.483,34.58,33.739,33.818,2568225,0
2003-01-02,34.121,35.483,34.024,35.463,4926310,0
2003-01-03,34.983,35.159,34.327,34.541,2837993,0
2003-01-06,34.66,35.463,34.6,35.335,2720774,0
2003-01-07,35.149,35.745,34.65,35.453,3121957,0
2003-01-08,35.207,35.649,34.67,34.864,2610292,0
2003-01-09,35.257,36.04,35.257,36.03,3198538,0
2003-01-10,35.335,36.334,35.168,35.855,3210484,0
2003-01-13,36.373,36.432,35.539,35.922,2268230,0
2003-01-14,35.775,36.108,35.207,35.649,2266392,0
2003-01-15,35.894,35.894,34.366,34.59,3864487,0
2003-01-16,34.55,35.385,34.541,34.983,2555154,0
2003-01-17,35.061,35.1,34.356,34.395,3032306,0
2003-01-21,34.414,35.159,33.024,33.063,4823487,0
2003-01-22,33.083,34.034,33.004,33.151,4103930,0
2003-01-23,33.553,34.169,32.838,33.729,2461522,0
2003-01-24,33.504,33.729,32.984,33.22,3306567,0
2003-01-27,32.915,34.091,32.915,33.004,3880314,0
2003-01-28,33.425,33.808,32.906,33.504,3413577,0
2003-01-29,32.583,33.385,32.104,33.288,4900986,0
2003-01-30,32.915,33.543,32.27,32.329,3292172,0
2003-01-31,31.848,33.161,31.828,32.809,3403265,0
2003-02-03,32.838,33.103,32.466,32.809,2016840,0
2003-02-04,32.681,32.691,32.044,32.515,2556890,0
2003-02-05,32.955,33.298,31.986,32.22,3614935,0
2003-02-06,32.025,32.681,31.808,31.957,2937958,0
2003-02-07,32.416,32.671,31.604,31.741,2523806,0
2003-02-10,31.731,32.339,31.241,31.741,3343225,0
2003-02-11,31.731,32.661,31.673,32.133,2875264,0
2003-02-12,32.074,32.525,31.711,31.741,2312749,0
2003-02-13,31.808,32.044,30.194,31.044,4146305,0
2003-02-14,31.261,31.927,30.41,31.898,3793521,0
2003-02-18,32.124,33.328,31.957,33.288,3430118,0
2003-02-19,33.122,33.298,32.044,32.544,2339399,0
2003-02-20,32.661,33.093,32.525,32.671,2975126,0
2003-02-21,33.024,33.974,32.671,33.68,3531817,0
2003-02-24,33.514,33.67,32.75,32.75,2625813,0
2003-02-25,32.495,32.77,31.888,32.564,3102454,0
2003-02-26,32.485,32.779,31.798,31.848,2654812,0
2003-02-27,31.967,32.809,31.818,32.661,2556381,0
2003-02-28,32.789,32.877,32.152,32.359,2959911,0
2003-03-03,32.574,32.935,31.995,32.005,2953887,0
2003-03-04,32.074,32.114,31.017,31.143,2910185,0
2003-03-05,31.008,31.183,30.556,30.722,4088104,0
2003-03-06,30.506,30.939,29.753,30.262,4641019,0
2003-03-07,29.821,31.221,29.801,30.909,4103522,0
2003-03-10,30.41,30.909,29.596,29.675,3959244,0
2003-03-11,29.87,30.516,29.665,30.036,3460241,0
2003-03-12,29.655,30.929,29.556,30.722,3499144,0
2003-03-13,31.535,32.76,31.064,32.72,4298856,0
2003-03-14,32.858,33.553,32.671,33.112,3553364,0
2003-03-17,32.906,34.963,32.319,34.845,5663735,0
2003-03-18,34.356,34.66,33.905,34.65,3477497,0
2003-03-19,34.69,35.257,34.483,35.149,3345368,0
2003-03-20,34.785,35.599,34.062,35.081,4067273,0
2003-03-21,35.659,36.266,35.129,36.256,3981401,0
2003-03-24,35.296,35.375,34.493,34.58,4175099,0
2003-03-25,34.768,35.894,34.62,35.502,3530184,0
2003-03-26,35.443,35.874,35.061,35.755,2935098,0
2003-03-27,35.423,35.549,34.815,35.042,3095306,0
2003-03-28,34.914,34.963,34.169,34.198,3059875,0
2003-03-31,33.631,34.327,33.328,33.827,3461364,0
2003-04-01,33.895,35.659,33.18,33.524,4086369,0
2003-04-02,34.081,34.815,33.954,34.748,4154169,0
2003-04-03,35.679,36.021,35.013,35.502,6958186,0
2003-04-04,35.745,35.942,35.159,35.599,2959446,0
2003-04-07,36.236,37.03,35.619,35.699,4032611,0
2003-04-08,35.699,36.619,35.619,36.412,4271004,0
2003-04-09,36.412,36.55,35.649,35.717,3255259,0
2003-04-10,35.717,36.51,35.473,36.363,3087119,0
2003-04-11,36.658,37.186,35.874,36.687,3856847,0
2003-04-14,36.687,37.9,36.619,37.754,4218924,0
2003-04-15,37.803,38.557,37.509,38.322,5076357,0
2003-04-16,38.528,38.577,37.265,37.411,3816927,0
2003-04-17,37.323,38.91,37.293,38.704,4049538,0
2003-04-21,38.833,38.89,37.862,38.509,2597186,0
2003-04-22,38.322,38.509,37.607,38.312,4572677,0
2003-04-23,38.205,38.606,37.343,37.969,4145870,0
2003-04-24,37.784,38.156,37.569,37.919,2381669,0
2003-04-25,37.754,37.843,37.02,37.137,2411176,0
2003-04-28,37.43,38.587,37.363,38.244,3905681,0
2003-04-29,38.684,39.438,38.606,39.194,4771791,0
2003-04-30,39.154,39.233,38.44,38.654,4270102,0
2003-05-01,38.489,38.567,37.637,38.087,3126665,0
2003-05-02,38.127,39.194,37.803,39.125,3129669,0
2003-05-05,39.263,39.458,38.587,38.714,2884499,0
2003-05-06,38.753,40.183,38.567,39.772,3855012,0
2003-05-07,39.859,39.929,39.115,39.154,3315624,0
2003-05-08,38.823,39.693,38.557,38.793,2386313,0
2003-05-09,39.115,39.576,38.704,39.321,2073432,0
2003-05-12,39.428,40.838,38.783,40.466,3410444,0
2003-05-13,40.281,40.858,39.949,40.32,2574463,0
2003-05-14,40.29,40.436,39.477,39.654,2404588,0
2003-05-15,39.968,40.242,39.38,39.664,2708871,0
2003-05-16,39.654,39.839,38.87,39.164,2202505,0
2003-05-19,38.823,38.88,37.569,37.569,3558342,0
2003-05-20,38.029,38.302,37.411,37.411,2808743,0
2003-05-21,37.393,38.292,37.343,38.087,2556114,0
2003-05-22,38.42,39.683,38.195,39.438,3462887,0
2003-05-23,39.243,39.243,38.499,38.644,2518772,0
2003-05-27,39.028,39.958,38.117,39.859,2599514,0
2003-05-28,40.133,40.703,39.458,39.958,2128668,0
2003-05-29,40.281,40.888,39.644,39.723,2377760,0
2003-05-30,40.055,41.407,39.654,40.928,3200141,0
2003-06-02,41.27,41.868,40.272,40.565,3058907,0
2003-06-03,40.113,41.173,40.037,41.133,3192555,0
2003-06-04,41.034,42.132,40.79,42.073,2353839,0
2003-06-05,41.808,42.984,41.456,42.896,3444406,0
2003-06-06,43.258,44.072,41.769,42.003,3975960,0
2003-06-09,41.868,42.023,41.133,41.329,2600213,0
2003-06-10,41.898,42.053,41.005,41.769,2349888,0
2003-06-11,41.711,42.671,41.191,42.652,2470125,0
2003-06-12,42.671,42.699,41.769,42.524,1754698,0
2003-06-13,42.817,42.964,41.515,41.798,2578757,0
2003-06-16,41.956,42.191,41.133,42.102,4010587,0
2003-06-17,42.122,42.122,40.987,41.182,3542156,0
2003-06-18,41.397,42.112,41.143,41.555,3072965,0
2003-06-19,40.39,40.39,38.684,39.733,11241236,0
2003-06-20,39.634,40.055,37.705,38.342,13098632,0
2003-06-23,38.391,38.684,37.872,38.625,4880731,0
2003-06-24,38.929,39.547,38.44,38.684,4593905,0
2003-06-25,38.547,39.899,38.224,38.793,6254731,0
2003-06-26,39.145,39.829,38.262,39.204,3619164,0
2003-06-27,39.076,39.076,38.185,38.262,4317227,0
2003-06-30,38.262,38.684,37.989,38.019,2858675,0
2003-07-01,37.862,37.891,36.794,37.637,5121008,0
2003-07-02,37.794,38.499,37.411,38.253,4236761,0
2003-07-03,37.803,38.479,36.941,37.255,2257866,0
2003-07-07,38.107,38.803,37.862,38.577,3020073,0
2003-07-08,38.459,39.321,38.262,39.204,3091271,0
2003-07-09,39.076,39.321,38.743,38.9,2531809,0
2003-07-10,38.625,38.783,37.764,38.292,2673565,0
2003-07-11,38.312,39.174,38.185,38.929,2366342,0
2003-07-14,39.37,39.899,38.958,39.008,2723422,0
2003-07-15,39.4,39.497,38.175,38.352,2873259,0
2003-07-16,38.489,38.596,37.265,37.637,2358885,0
2003-07-17,37.313,38.009,36.579,36.824,3157286,0
2003-07-18,37.656,38.244,37.167,37.764,5664097,0
2003-07-21,37.803,38.136,37.265,37.675,2871588,0
2003-07-22,37.862,38.049,36.834,36.932,3947639,0
2003-07-23,37.206,37.216,35.629,36.334,4811150,0
2003-07-24,37.303,38.42,37.059,37.275,4491506,0
2003-07-25,37.265,38.342,37.216,38.332,3803615,0
2003-07-28,38.039,38.606,37.999,38.195,2416430,0
2003-07-29,38.244,38.557,37.216,38.029,3511220,0
2003-07-30,37.872,38.146,37.333,37.725,4105110,0
2003-07-31,37.715,38.44,37.333,37.929,4197414,0
2003-08-01,37.519,37.862,36.725,37.489,3354154,0
2003-08-04,37.734,38.214,36.97,38.049,3849926,0
2003-08-05,38.214,38.214,37.01,37.078,3255707,0
2003-08-06,37.383,38.058,36.824,37.539,3449287,0
2003-08-07,37.833,39.174,37.705,38.489,5530620,0
2003-08-08,38.91,39.174,38.694,39.028,3090791,0
2003-08-11,38.929,39.028,38.136,38.567,2362758,0
2003-08-12,38.684,38.684,38.146,38.577,3471401,0
2003-08-13,39.145,39.292,38.734,38.87,2820297,0
2003-08-14,38.938,39.988,38.9,39.644,2835003,0
2003-08-15,39.654,40.252,39.282,39.693,1027316,0
2003-08-18,39.829,40.742,39.683,40.545,1988801,0
2003-08-19,40.663,40.958,40.055,40.262,2508426,0
2003-08-20,40.222,41.368,40.055,41.133,3377695,0
2003-08-21,41.426,41.769,41.074,41.671,2594353,0
2003-08-22,42.063,42.68,41.495,41.711,3129727,0
2003-08-25,41.28,41.908,41.034,41.651,2119353,0
2003-08-26,41.358,41.651,40.37,41.417,3012042,0
2003-08-27,41.348,42.033,41.24,41.778,2252376,0
2003-08-28,41.965,42.484,41.593,42.464,2310791,0
2003-08-29,42.181,42.289,41.436,42.24,2236522,0
2003-09-02,42.053,42.534,41.456,42.191,2707399,0
2003-09-03,42.386,42.817,41.74,41.868,4113333,0
2003-09-04,41.387,41.671,40.868,41.103,3438508,0
2003-09-05,40.808,40.838,39.949,40.037,3463879,0
2003-09-08,40.281,40.732,39.929,40.496,2746705,0
2003-09-09,40.093,40.153,39.497,39.674,2279740,0
2003-09-10,39.438,40.133,39.282,39.292,2259524,0
2003-09-11,39.467,40.212,39.467,39.839,3010408,0
2003-09-12,39.683,40.017,38.87,39.781,2173469,0
2003-09-15,39.909,40.399,39.733,40.153,2442935,0
2003-09-16,40.123,40.712,39.849,40.525,2332000,0
2003-09-17,40.643,40.838,39.772,40.252,1695820,0
2003-09-18,39.419,40.838,39.419,40.476,1783657,0
2003-09-19,40.506,41.153,39.615,40.575,1918765,0
2003-09-22,40.153,40.624,39.174,39.596,2484860,0
2003-09-23,39.849,39.879,38.948,39.36,2917254,0
2003-09-24,38.988,39.557,38.538,38.606,3581598,0
2003-09-25,39.762,40.643,38.783,38.9,7398425,0
2003-09-26,38.9,39.282,37.999,38.009,4831032,0
2003-09-29,38.587,38.587,37.695,37.999,3385915,0
2003-09-30,37.744,38.058,36.99,37.479,3940401,0
2003-10-01,37.744,39.497,37.509,39.35,3201247,0
2003-10-02,39.174,39.184,38.44,38.948,2752594,0
2003-10-03,40.084,40.153,39.154,39.624,2474395,0
2003-10-06,39.487,40.093,39.39,39.949,1454812,0
2003-10-07,39.791,40.272,39.263,40.242,1941512,0
2003-10-08,40.399,40.456,38.988,39.233,2057518,0
2003-10-09,39.829,40.065,39.037,39.458,2488103,0
2003-10-10,39.243,39.849,39.224,39.428,1914406,0
2003-10-13,39.428,40.3,39.4,39.958,1556871,0
2003-10-14,39.839,40.742,39.839,40.742,1966115,0
2003-10-15,40.918,41.034,39.909,40.222,2063975,0
2003-10-16,40.103,40.858,40.075,40.595,2333007,0
2003-10-17,40.878,41.084,39.743,39.909,1923987,0
2003-10-20,39.879,40.575,39.879,40.262,1609046,0
2003-10-21,40.272,40.555,39.693,39.968,1525049,0
2003-10-22,39.586,39.762,39.174,39.517,2014142,0
2003-10-23,39.537,40.32,39.448,39.869,1945410,0
2003-10-24,39.644,40.496,39.517,40.456,2495585,0
2003-10-27,40.36,41.123,40.173,40.595,2185701,0
2003-10-28,40.624,42.112,40.399,42.023,6555702,0
2003-10-29,42.318,42.376,41.574,41.888,3099920,0
2003-10-30,42.554,42.887,41.623,42.093,2401358,0
2003-10-31,42.426,42.474,41.338,41.348,2299190,0
2003-11-03,41.338,42.689,41.3,42.454,2346414,0
2003-11-04,42.171,42.464,41.838,42.122,2102201,0
2003-11-05,42.21,42.25,41.28,41.74,1941104,0
2003-11-06,41.671,41.808,41.005,41.564,2100903,0
2003-11-07,41.965,42.416,41.231,41.27,2362579,0
2003-11-10,41.163,41.711,40.693,40.77,2370249,0
2003-11-11,40.938,41.505,40.417,41.338,1922234,0
2003-11-12,41.231,42.142,41.191,42.003,2077109,0
2003-11-13,41.868,41.937,41.084,41.31,2407973,0
2003-11-14,41.407,41.711,40.232,40.417,3326471,0
2003-11-17,40.3,40.565,39.067,39.723,3012250,0
2003-11-18,39.949,40.426,39.263,39.321,2377296,0
2003-11-19,38.803,39.33,38.596,38.938,3482292,0
2003-11-20,38.938,39.949,38.292,39.253,4815083,0
2003-11-21,39.008,39.557,38.783,39.145,2776624,0
2003-11-24,39.438,40.643,39.311,40.633,2909351,0
2003-11-25,40.272,40.595,39.743,40.446,4624515,0
2003-11-26,40.3,41.173,40.163,41.153,3246005,0
2003-11-28,41.182,41.417,40.898,41.368,808429,0
2003-12-01,41.535,42.366,41.378,42.318,3162087,0
2003-12-02,42.112,42.386,41.555,41.633,3619451,0
2003-12-03,41.495,42.554,41.29,41.475,4010021,0
2003-12-04,41.397,41.691,40.446,41.231,3903377,0
2003-12-05,40.76,41.495,40.545,41.191,3897471,0
2003-12-08,40.977,41.221,40.525,40.878,2540268,0
2003-12-09,40.828,41.163,39.606,39.683,3829031,0
2003-12-10,40.212,40.3,38.938,39.174,3423137,0
2003-12-11,39.33,40.143,39.164,39.909,4610279,0
2003-12-12,40.084,40.143,39.184,39.497,1600387,0
2003-12-15,40.093,40.545,38.615,38.783,3051331,0
2003-12-16,37.647,38.322,36.481,38.195,9144971,0
2003-12-17,38.117,39.263,37.411,39.135,4652954,0
2003-12-18,40.928,41.623,39.743,41.3,9932278,0
2003-12-19,41.545,41.73,41.005,41.564,4277165,0
2003-12-22,41.084,41.908,41.084,41.798,3819947,0
2003-12-23,41.623,42.386,41.515,42.357,3742195,0
2003-12-24,42.112,42.406,41.993,42.162,1067456,0
2003-12-26,42.191,42.318,41.555,41.778,1411533,0
2003-12-29,42.23,42.376,41.769,42.279,2342405,0
2003-12-30,42.21,42.534,41.633,42.328,2340460,0
2003-12-31,42.318,42.68,42.181,42.454,2024474,0
2004-01-02,42.767,43.092,41.485,41.495,3182692,0
2004-01-05,41.918,42.013,40.732,41.338,4018905,0
2004-01-06,41.671,42.112,41.054,41.535,3196666,0
2004-01-07,41.31,41.711,41.211,41.691,2726617,0
2004-01-08,41.368,41.818,40.938,41.26,3448319,0
2004-01-09,40.888,41.201,40.535,40.76,3094420,0
2004-01-12,40.76,40.868,39.939,40.31,2126358,0
2004-01-13,39.282,39.477,38.292,38.978,6984251,0
2004-01-14,38.88,39.028,38.43,38.469,7386236,0
2004-01-15,38.509,39.057,38.214,38.92,5157427,0
2004-01-16,38.833,39.34,38.615,38.929,4205780,0
2004-01-20,39.184,39.184,38.107,38.803,3475547,0
2004-01-21,38.89,39.576,38.664,39.233,4054560,0
2004-01-22,39.33,39.624,38.938,39.028,2974812,0
2004-01-23,39.125,39.38,38.567,39.154,3146059,0
2004-01-26,39.419,39.713,39.076,39.683,2774260,0
2004-01-27,39.674,39.998,39.301,39.419,2646059,0
2004-01-28,39.517,39.615,38.195,38.371,3679864,0
2004-01-29,38.509,39.458,38.41,39.105,2925187,0
2004-01-30,39.095,40.046,39.057,39.743,3935114,0
2004-02-02,39.654,40.633,39.654,40.153,2815597,0
2004-02-03,40.232,40.643,39.978,40.203,1843982,0
2004-02-04,40.075,41.143,39.81,40.683,3179525,0
2004-02-05,40.948,41.084,39.899,39.968,2638985,0
2004-02-06,40.643,41.28,40.643,41.211,2986124,0
2004-02-09,41.211,41.691,41.133,41.191,2637106,0
2004-02-10,41.153,41.671,40.848,41.103,2229588,0
2004-02-11,41.024,41.769,40.818,41.583,1951147,0
2004-02-12,41.319,41.583,40.799,40.928,1703403,0
2004-02-13,40.938,41.348,40.183,40.516,2880034,0
2004-02-17,41.054,41.27,40.799,40.848,1933731,0
2004-02-18,40.958,41.005,40.39,40.653,2110834,0
2004-02-19,40.938,41.133,40.017,40.065,2142566,0
2004-02-20,40.212,40.417,39.606,39.781,3498929,0
2004-02-23,39.81,40.065,39.174,39.39,2546256,0
2004-02-24,39.547,39.988,38.91,39.028,3223568,0
2004-02-25,38.528,39.438,38.489,39.076,6198461,0
2004-02-26,39.243,40.39,39.076,40.29,3978945,0
2004-02-27,40.183,40.722,40.017,40.084,3312023,0
2004-03-01,40.683,40.703,39.968,40.163,2244816,0
2004-03-02,40.34,40.958,40.123,40.123,3764959,0
2004-03-03,40.123,40.977,40.008,40.77,2564208,0
2004-03-04,40.506,40.938,40.055,40.918,2195413,0
2004-03-05,40.34,41.908,40.3,40.683,3186587,0
2004-03-08,40.908,41.133,39.743,39.781,2856377,0
2004-03-09,39.899,40.33,39.497,39.713,2728450,0
2004-03-10,39.693,39.939,39.224,39.243,2508303,0
2004-03-11,38.978,39.321,38.391,38.44,2604988,0
2004-03-12,38.684,39.214,38.41,38.998,2361031,0
2004-03-15,38.958,38.978,37.999,38.224,2914385,0
2004-03-16,38.684,39.164,38.234,38.312,3742838,0
2004-03-17,38.528,38.734,38.136,38.234,3039961,0
2004-03-18,38.205,38.587,37.872,38.302,2753152,0
2004-03-19,38.009,38.205,37.402,37.47,4215925,0
2004-03-22,37.42,37.43,36.784,37.157,2861502,0
2004-03-23,37.509,38.841,37.46,37.999,4528528,0
2004-03-24,39.105,39.145,37.959,38.039,3738445,0
2004-03-25,38.253,38.803,38.205,38.635,4680923,0
2004-03-26,38.557,38.92,38.489,38.577,1948310,0
2004-03-29,39.125,39.998,38.9,39.419,3530493,0
2004-03-30,39.125,40.643,38.89,40.466,4418880,0
2004-03-31,40.996,41.173,40.38,41.034,4659334,0
2004-04-01,40.752,40.752,39.028,39.723,7583509,0
2004-04-02,40.027,40.252,38.538,38.793,6084481,0
2004-04-05,38.813,39.35,38.381,39.174,4237977,0
2004-04-06,39.243,39.243,38.538,38.833,2343990,0
2004-04-07,38.88,39.105,38.214,38.302,3061194,0
2004-04-08,38.489,38.587,37.862,37.969,2054046,0
2004-04-12,38.166,38.528,37.919,38.332,1584486,0
2004-04-13,38.282,38.391,37.343,37.529,3039413,0
2004-04-14,37.715,38.185,37.353,37.833,2198125,0
2004-04-15,37.9,38.489,37.9,38.342,3022465,0
2004-04-16,38.557,38.577,37.705,37.734,2010566,0
2004-04-19,37.833,37.843,37.283,37.559,2473992,0
2004-04-20,37.803,38.146,36.667,36.677,3513107,0
2004-04-21,36.639,36.814,35.825,36.216,5477585,0
2004-04-22,35.991,37.117,35.904,36.912,2937185,0
2004-04-23,36.715,37.627,36.324,37.529,3554964,0
2004-04-26,37.42,37.754,36.677,36.874,2183259,0
2004-04-27,37.196,37.656,36.834,37.049,2600551,0
2004-04-28,37.353,37.393,36.001,36.099,3639787,0
2004-04-29,36.236,36.579,35.013,35.483,3475954,0
2004-04-30,36.148,36.705,35.53,36.343,3641698,0
2004-05-03,36.343,36.432,35.599,35.855,3546069,0
2004-05-04,35.669,35.913,35.207,35.559,6115657,0
2004-05-05,35.991,36.579,35.569,36.343,4351316,0
2004-05-06,36.208,36.266,35.306,35.815,3422763,0
2004-05-07,35.53,36.236,34.768,34.943,3106086,0
2004-05-10,34.454,34.845,33.572,34.66,4700095,0
2004-05-11,34.963,35.717,34.62,35.717,3998615,0
2004-05-12,35.316,36.011,34.924,35.815,3681640,0
2004-05-13,35.619,35.952,35.159,35.539,1992342,0
2004-05-14,35.736,36.128,35.306,35.549,2206808,0
2004-05-17,35.237,35.463,34.914,35.081,2802174,0
2004-05-18,35.453,35.942,35.247,35.805,2785988,0
2004-05-19,35.952,36.324,35.306,35.335,2086470,0
2004-05-20,35.188,35.659,35.013,35.286,1913198,0
2004-05-21,35.502,36.011,35.266,35.589,2201162,0
2004-05-24,35.599,36.266,35.549,36.256,2847208,0
2004-05-25,35.952,36.932,35.913,36.874,3358939,0
2004-05-26,36.54,37.03,36.286,36.461,1934758,0
2004-05-27,36.794,37.068,36.619,36.97,2231304,0
2004-05-28,36.97,36.98,36.353,36.491,1571439,0
2004-06-01,36.138,36.559,35.991,36.559,3549293,0
2004-06-02,36.725,36.754,36.05,36.629,1797280,0
2004-06-03,36.373,36.922,36.168,36.452,1691950,0
2004-06-04,36.079,36.314,35.178,35.53,5331204,0
2004-06-07,35.845,36.774,35.549,36.658,4066269,0
2004-06-08,36.432,37.363,36.236,37.333,3057904,0
2004-06-09,36.922,37.42,36.874,37.04,2142257,0
2004-06-10,37.02,37.46,36.932,37.245,1614212,0
2004-06-14,37.196,37.235,36.412,36.902,1973147,0
2004-06-15,37.206,37.695,36.854,36.98,2332701,0
2004-06-16,37.107,37.363,36.922,37.255,1835257,0
2004-06-17,37.235,37.255,36.266,36.266,2068725,0
2004-06-18,36.108,36.334,35.629,35.699,4216117,0
2004-06-21,35.699,36.208,35.639,35.932,2349785,0
2004-06-22,36.03,36.422,35.717,36.295,3766892,0
2004-06-23,36.05,36.912,35.865,36.854,4502682,0
2004-06-24,36.138,37.117,35.991,36.754,5237173,0
2004-06-25,36.774,38.948,36.744,38.929,5893794,0
2004-06-28,38.136,38.615,37.919,38.234,4556231,0
2004-06-29,38.175,38.312,37.363,37.569,3946529,0
2004-06-30,37.597,37.853,37.157,37.656,2471301,0
2004-07-01,37.813,38.087,36.834,37.068,4620403,0
2004-07-02,37.068,37.999,37.02,37.559,2137518,0
2004-07-06,37.734,37.853,36.824,36.824,2638523,0
2004-07-07,37.049,37.46,36.912,37.147,2768911,0
2004-07-08,37.323,37.353,36.304,36.402,2469480,0
2004-07-09,36.569,36.649,35.785,35.922,2624432,0
2004-07-12,36.178,36.334,35.569,36.059,1731245,0
2004-07-13,36.226,36.491,35.952,35.972,1669499,0
2004-07-14,35.629,36.05,35.188,35.325,3115378,0
2004-07-15,35.365,35.512,34.522,34.58,4079888,0
2004-07-16,34.943,34.953,34.141,34.424,3326837,0
2004-07-19,34.424,35.061,34.424,34.815,4212027,0
2004-07-20,35.013,35.091,34.532,34.963,3051211,0
2004-07-21,34.953,35.296,34.67,34.924,2429086,0
2004-07-22,35.071,35.227,33.836,34.59,2864961,0
2004-07-23,34.414,34.768,33.788,34.169,1919260,0
2004-07-26,34.317,34.541,33.984,34.424,2421742,0
2004-07-27,34.532,35.502,34.522,35.306,2623544,0
2004-07-28,35.013,35.276,34.043,34.805,2611701,0
2004-07-29,34.924,35.443,34.67,35.306,1901592,0
2004-07-30,35.316,35.365,34.473,34.66,1853314,0
2004-08-02,34.64,34.825,34.346,34.464,2574034,0
2004-08-03,34.835,34.894,34.178,34.288,2241887,0
2004-08-04,34.454,34.874,34.248,34.738,1650792,0
2004-08-05,34.719,34.795,33.905,34.141,2675176,0
2004-08-06,34.101,34.131,33.18,33.19,2280264,0
2004-08-09,33.298,34.159,33.22,34.062,2783715,0
2004-08-10,34.248,34.719,33.836,34.63,2504895,0
2004-08-11,34.454,34.512,33.729,34.071,2118009,0
2004-08-12,33.935,34.014,33.395,33.7,2958853,0
2004-08-13,33.69,34.141,33.69,33.845,2129619,0
2004-08-16,34.111,34.376,34.034,34.188,2348285,0
2004-08-17,34.258,35.178,34.248,35.11,5038391,0
2004-08-18,34.943,35.453,34.67,35.227,3004037,0
2004-08-19,34.983,35.286,34.62,34.719,2521999,0
2004-08-20,34.738,35.306,34.395,35.1,2478284,0
2004-08-23,35.061,35.159,34.298,34.424,2217804,0
2004-08-24,34.845,35.207,34.64,34.854,1817922,0
2004-08-25,34.983,36.432,34.854,36.236,3767641,0
2004-08-26,36.461,36.667,36.236,36.54,2629658,0
2004-08-27,36.639,36.754,36.334,36.695,2064170,0
2004-08-30,36.569,36.912,36.353,36.54,1850672,0
2004-08-31,36.53,36.754,36.099,36.649,2296166,0
2004-09-01,36.471,36.912,35.942,36.589,2367748,0
2004-09-02,36.619,37.685,36.295,37.578,2004888,0
2004-09-03,37.627,37.647,37.137,37.216,1369933,0
2004-09-07,37.46,37.637,36.824,37.097,2125465,0
2004-09-08,37.216,37.47,36.941,37.049,1997403,0
2004-09-09,37.097,37.117,36.764,36.97,2036935,0
2004-09-10,36.744,36.932,36.569,36.864,1522866,0
2004-09-13,37.049,37.402,36.677,37.255,3090194,0
2004-09-14,37.283,37.411,36.864,37,1316989,0
2004-09-15,37.323,37.363,36.864,37.137,1770619,0
2004-09-16,37.186,38.049,37.068,37.949,1986707,0
2004-09-17,38.381,38.547,38.136,38.44,2333691,0
2004-09-20,38.625,38.684,38.312,38.371,2359012,0
2004-09-21,38.587,39.174,38.528,39.067,2786021,0
2004-09-22,38.694,38.938,38.371,38.763,3471268,0
2004-09-23,37.323,37.853,36.52,36.814,8108078,0
2004-09-24,36.97,37.059,36.667,36.695,2888248,0
2004-09-27,36.55,36.639,36.108,36.246,2958050,0
2004-09-28,36.334,36.334,35.835,35.962,2640508,0
2004-09-29,35.913,36.5,35.745,36.5,3009702,0
2004-09-30,36.491,36.774,36.178,36.343,3278185,0
2004-10-01,36.629,37.715,36.324,37.715,3264380,0
2004-10-04,37.744,38.528,37.617,37.9,2672328,0
2004-10-05,37.744,38.253,37.588,37.784,1820239,0
2004-10-06,37.46,38.312,37.42,38.302,1834668,0
2004-10-07,38.381,38.41,37.744,37.929,1672900,0
2004-10-08,37.882,38.43,37.833,38.029,1855696,0
2004-10-11,38.156,38.469,38.029,38.381,1495903,0
2004-10-12,38.42,38.577,37.959,38.44,1611196,0
2004-10-13,38.577,38.92,37.969,38.352,1832056,0
2004-10-14,38.029,38.272,37.275,37.363,2303861,0
2004-10-15,37.411,37.872,37.147,37.794,2323286,0
2004-10-18,37.479,38.43,37.137,38.42,1823645,0
2004-10-19,38.362,38.557,37.833,37.929,1168346,0
2004-10-20,37.715,38.391,37.411,38.292,1714995,0
2004-10-21,38.097,38.88,37.939,38.684,2544316,0
2004-10-22,38.635,38.803,38.029,38.234,1810769,0
2004-10-25,38.322,38.322,37.353,37.695,2549298,0
2004-10-26,37.949,39.174,37.823,39.174,2855773,0
2004-10-27,38.89,39.839,38.85,39.586,4149294,0
2004-10-28,39.713,40.103,39.38,39.968,1784614,0
2004-10-29,40.037,40.055,39.321,39.949,2373048,0
2004-11-01,39.819,40.818,39.752,40.565,2496963,0
2004-11-02,40.79,40.888,40.212,40.535,3556948,0
2004-11-03,40.585,40.79,39.615,40.008,2351519,0
2004-11-04,40.212,40.742,39.899,40.693,2651920,0
2004-11-05,40.908,41.133,40.203,40.545,2391868,0
2004-11-08,41.133,41.701,40.818,41.564,3414606,0
2004-11-09,41.515,41.769,41.407,41.643,2463625,0
2004-11-10,41.848,42.642,41.29,42.406,3358002,0
2004-11-11,42.524,43.513,42.191,43.179,2836545,0
2004-11-12,43.111,43.131,42.033,42.592,2677815,0
2004-11-15,42.534,42.787,42.21,42.719,2165017,0
2004-11-16,42.573,42.662,41.75,41.993,1937454,0
2004-11-17,42.416,42.642,41.974,42.23,1892020,0
2004-11-18,42.132,42.454,41.515,42.26,3051031,0
2004-11-19,42.494,42.573,41.25,41.515,2903811,0
2004-11-22,41.808,42.112,40.693,41.093,3446655,0
2004-11-23,40.055,40.535,39.909,40.252,4786449,0
2004-11-24,40.712,40.77,40.262,40.604,2563052,0
2004-11-26,40.703,40.898,40.456,40.456,849123,0
2004-11-29,40.604,40.888,39.899,40.037,2655246,0
2004-11-30,39.674,39.978,38.86,39.105,4365093,0
2004-12-01,39.224,39.958,39.125,39.615,4699531,0
2004-12-02,39.487,39.654,38.195,39.018,4775747,0
2004-12-03,38.734,39.762,38.41,39.067,2445807,0
2004-12-06,39.125,39.311,38.783,38.978,1927110,0
2004-12-07,39.253,39.4,38.587,38.674,3022179,0
2004-12-08,38.87,39.566,38.684,39.253,2297099,0
2004-12-09,38.998,40.103,38.773,39.693,2681518,0
2004-12-10,39.428,39.703,39.067,39.164,1608811,0
2004-12-13,39.174,39.497,38.312,39.438,3065383,0
2004-12-14,39.606,39.949,38.87,39.849,2086677,0
2004-12-15,39.909,40.35,39.184,39.497,2598731,0
2004-12-16,39.321,39.527,38.567,38.823,7209299,0
2004-12-17,39.125,39.164,38.195,38.234,4944133,0
2004-12-20,38.391,38.674,37.764,37.959,3766744,0
2004-12-21,37.939,38.519,37.744,38.244,3242967,0
2004-12-22,38.156,38.89,37.909,38.479,2341505,0
2004-12-23,38.596,38.87,38.049,38.538,2017852,0
2004-12-27,38.714,38.9,38.234,38.577,2322190,0
2004-12-28,38.644,39.095,38.469,39.095,1816986,0
2004-12-29,38.978,39.4,38.938,39.145,2039397,0
2004-12-30,39.321,39.38,38.783,38.978,2032040,0
2004-12-31,38.88,39.105,38.704,39.008,1466672,0
2005-01-03,39.008,39.34,38.88,39.085,3788769,0
2005-01-04,39.35,39.448,38.773,38.841,2735786,0
2005-01-05,38.88,39.311,38.833,39.184,3292336,0
2005-01-06,39.204,39.36,38.978,39.135,2162566,0
2005-01-07,39.174,39.537,38.929,38.978,2318646,0
2005-01-10,38.929,39.36,38.9,39.085,2190545,0
2005-01-11,38.929,39.517,38.783,39.4,3270055,0
2005-01-12,39.419,40.113,39.154,40.075,3369060,0
2005-01-13,39.958,40.103,39.762,39.909,6125471,0
2005-01-14,39.819,40.35,39.664,40.32,2412734,0
2005-01-18,40.272,40.918,39.889,40.722,2643072,0
2005-01-19,40.742,41.015,40.565,40.653,2604064,0
2005-01-20,40.878,41.113,40.037,40.133,3017446,0
2005-01-21,40.027,40.173,39.115,39.321,3724268,0
2005-01-24,39.253,39.547,38.998,39.076,2433899,0
2005-01-25,39.164,39.467,38.968,39.047,1837453,0
2005-01-26,39.076,39.428,38.92,39.047,1879110,0
2005-01-27,38.929,39.076,38.577,38.841,3388035,0
2005-01-28,38.714,39.125,38.332,38.823,3006975,0
2005-01-31,39.301,39.606,38.998,39.458,2221568,0
2005-02-01,39.458,40.35,39.458,40.055,3049168,0
2005-02-02,40.163,40.193,39.272,39.458,4017159,0
2005-02-03,39.37,39.939,38.654,39.105,4503415,0
2005-02-04,38.948,39.654,38.929,39.624,3176929,0
2005-02-07,39.664,39.919,39.448,39.537,1610637,0
2005-02-08,39.752,39.829,38.86,38.968,2745109,0
2005-02-09,39.028,39.164,38.292,38.42,3040729,0
2005-02-10,38.371,38.625,37.705,37.999,3875778,0
2005-02-11,37.9,38.948,37.675,38.635,2446827,0
2005-02-14,38.615,38.793,38.362,38.509,1261434,0
2005-02-15,38.391,38.958,38.146,38.509,2302026,0
2005-02-16,38.664,38.793,38.381,38.654,2094268,0
2005-02-17,38.773,38.91,37.833,37.959,2648393,0
2005-02-18,38.107,38.107,36.734,37.107,4679203,0
2005-02-22,36.725,36.902,36.079,36.383,5383145,0
2005-02-23,36.725,36.774,36.216,36.226,2384881,0
2005-02-24,36.138,36.677,35.795,36.649,4151369,0
2005-02-25,36.677,36.725,35.942,36.629,3013527,0
2005-02-28,36.774,36.864,36.481,36.744,2411643,0
2005-03-01,36.874,38.185,36.734,38.156,4289240,0
2005-03-02,37.989,38.587,37.647,37.705,2758018,0
2005-03-03,37.9,37.9,36.902,37.46,2654925,0
2005-03-04,37.705,38.185,37.353,37.44,2141255,0
2005-03-07,37.637,38.41,37.411,38.077,1919179,0
2005-03-08,37.979,38.205,37.803,37.872,1753527,0
2005-03-09,37.919,38.146,37.627,37.705,2000023,0
2005-03-10,37.627,37.891,37.167,37.607,2547026,0
2005-03-11,37.47,37.559,36.629,36.754,3211875,0
2005-03-14,36.705,37.45,36.639,37.157,2195820,0
2005-03-15,37.313,37.333,36.334,36.471,3393963,0
2005-03-16,36.314,36.629,35.913,36.059,2510735,0
2005-03-17,35.894,36.099,35.709,35.795,1870460,0
2005-03-18,35.699,35.932,34.768,35.443,5534743,0
2005-03-21,35.266,35.569,34.874,35.051,2798622,0
2005-03-22,35.022,35.775,34.778,35.394,4055035,0
2005-03-23,35.365,35.453,35.013,35.051,3416420,0
2005-03-24,35.257,35.257,34.815,34.835,2404998,0
2005-03-28,35.013,35.599,34.963,35.365,2667443,0
2005-03-29,35.745,36.089,35.355,35.579,3317367,0
2005-03-30,35.649,36.089,35.423,35.765,2469084,0
2005-03-31,35.835,36.021,35.569,35.785,2100461,0
2005-04-01,35.795,36.402,35.473,35.649,3201009,0
2005-04-04,35.669,36.461,35.569,36.216,2972805,0
2005-04-05,36.236,36.774,36.158,36.53,2930831,0
2005-04-06,36.764,36.844,35.765,35.981,4408441,0
2005-04-07,37.823,40.017,37.705,39.958,14504871,0
2005-04-08,39.477,39.958,38.635,39.008,5460472,0
2005-04-11,38.968,39.224,38.753,38.92,1962910,0
2005-04-12,38.823,39.37,38.087,39.125,5168021,0
2005-04-13,38.948,39.125,38.049,38.381,2490401,0
2005-04-14,38.391,38.684,37.939,37.959,2446137,0
2005-04-15,37.559,38.195,37.068,37.176,3614451,0
2005-04-18,37.313,37.656,36.961,37.363,2542260,0
2005-04-19,37.656,37.656,36.725,37.255,2313903,0
2005-04-20,37.03,37.265,36.208,36.53,2546846,0
2005-04-21,36.854,37.01,35.972,36.715,2604613,0
2005-04-22,36.677,36.744,36.188,36.304,2212526,0
2005-04-25,36.54,37.078,36.334,36.687,1470653,0
2005-04-26,36.52,37.03,36.276,36.276,2084656,0
2005-04-27,36.236,37.333,36.001,37.03,3002232,0
2005-04-28,36.725,36.98,36.276,36.412,2364734,0
2005-04-29,36.343,36.658,35.53,36.442,2775215,0
2005-05-02,36.432,36.715,36.158,36.452,2088885,0
2005-05-03,36.599,36.658,36.138,36.304,1666923,0
2005-05-04,36.619,36.784,36.216,36.725,2557482,0
2005-05-05,36.481,36.725,36.158,36.334,1725626,0
2005-05-06,36.687,36.695,35.785,36.069,1883905,0
2005-05-09,36.099,36.432,35.894,36.295,2917941,0
2005-05-10,36.04,36.208,35.775,35.932,2054396,0
2005-05-11,36.168,36.649,35.835,36.55,2625799,0
2005-05-12,36.629,36.705,36.334,36.461,2955037,0
2005-05-13,36.51,36.854,36.168,36.609,2472954,0
2005-05-16,36.715,37.43,36.452,37.255,1969216,0
2005-05-17,37.303,37.989,37.087,37.939,2459316,0
2005-05-18,38.175,39.272,37.999,38.948,3959703,0
2005-05-19,39.076,39.115,38.694,38.833,2233791,0
2005-05-20,38.929,39.115,38.401,38.714,1813580,0
2005-05-23,38.459,38.783,38.41,38.654,1296696,0
2005-05-24,38.538,38.615,38.391,38.596,1104435,0
2005-05-25,38.615,38.714,38.214,38.644,1172983,0
2005-05-26,38.929,39.018,38.469,38.9,1260416,0
2005-05-27,39.243,39.919,39.214,39.586,2361592,0
2005-05-31,40.084,40.633,39.674,39.81,3034439,0
2005-06-01,40.017,40.585,39.664,39.899,2967845,0
2005-06-02,39.998,40.565,39.909,40.525,1929815,0
2005-06-03,40.643,40.898,40.212,40.29,1945368,0
2005-06-06,40.466,40.799,40.252,40.77,1980230,0
2005-06-07,40.838,41.378,40.466,40.496,2176853,0
2005-06-08,40.633,40.958,40.399,40.399,2218674,0
2005-06-09,40.466,41.211,40.133,40.878,1827327,0
2005-06-10,40.555,40.928,40.222,40.37,1621545,0
2005-06-13,40.417,41.103,40.252,40.898,1544050,0
2005-06-14,40.693,40.888,40.163,40.37,2588000,0
2005-06-15,40.633,41.133,40.399,41.123,3013374,0
2005-06-16,42.328,43.101,42.132,43.013,5653942,0
2005-06-17,43.443,43.522,42.083,42.524,4958545,0
2005-06-20,42.524,43.405,42.26,43.199,3140684,0
2005-06-21,43.199,43.405,42.767,42.964,2530902,0
2005-06-22,43.493,43.993,43.043,43.453,5934418,0
2005-06-23,42.22,42.524,40.908,41.093,7777968,0
2005-06-24,41.054,41.338,39.958,40.39,3143152,0
2005-06-27,40.203,40.77,40.153,40.575,2450834,0
2005-06-28,40.858,41.75,40.575,41.535,3219164,0
2005-06-29,41.868,41.878,40.888,41.368,1719446,0
2005-06-30,41.143,41.769,40.918,40.918,1724525,0
2005-07-01,41.093,41.123,40.525,40.555,1937670,0
2005-07-05,40.643,42.112,40.35,41.974,3746231,0
2005-07-06,41.848,41.974,41.378,41.711,3400988,0
2005-07-07,41.182,42.26,40.958,41.908,2673536,0
2005-07-08,41.808,42.602,41.613,42.602,1880466,0
2005-07-11,42.877,43.318,42.337,43.013,1720289,0
2005-07-12,42.767,43.268,42.767,43.189,1381427,0
2005-07-13,43.298,43.308,42.582,42.984,2333413,0
2005-07-14,43.043,43.807,42.827,43.699,2459787,0
2005-07-15,43.865,44.267,43.561,44.072,2398036,0
2005-07-18,44.013,44.139,43.807,43.904,2433876,0
2005-07-19,44.129,44.709,44.023,44.345,2756600,0
2005-07-20,44.287,44.795,43.874,44.609,1756407,0
2005-07-21,44.336,44.844,43.963,44.394,2433438,0
2005-07-22,44.551,45.324,44.462,45.052,2196383,0
2005-07-25,45.334,45.422,44.834,45.187,2254841,0
2005-07-26,45.364,45.726,44.717,45.412,2212310,0
2005-07-27,45.392,45.775,44.795,45.491,2175791,0
2005-07-28,45.5,46.012,45.089,45.873,1877681,0
2005-07-29,46.012,46.02,44.824,44.952,2449871,0
2005-08-01,45.412,45.442,44.217,44.659,2085506,0
2005-08-02,44.689,45.51,44.512,45.079,1409815,0
2005-08-03,44.962,44.962,44.023,44.217,2820255,0
2005-08-04,43.611,43.65,42.474,42.847,4833502,0
2005-08-05,42.787,43.082,42.494,42.964,1606024,0
2005-08-08,42.964,43.082,42.426,42.514,1409680,0
2005-08-09,42.807,43.062,42.504,42.925,1715337,0
2005-08-10,43.189,43.611,42.68,42.739,2000578,0
2005-08-11,42.739,43.318,42.544,43.101,2126081,0
2005-08-12,42.877,43.522,42.817,43.415,1945413,0
2005-08-15,42.671,43.189,42.347,42.662,1739235,0
2005-08-16,42.699,42.699,41.368,41.407,3051874,0
2005-08-17,41.329,41.671,40.908,41.485,3374741,0
2005-08-18,41.378,41.613,41.034,41.525,2429407,0
2005-08-19,41.329,41.918,41.044,41.191,1972735,0
2005-08-22,41.201,41.593,40.799,40.968,1532874,0
2005-08-23,40.693,41.436,40.663,41.31,1899724,0
2005-08-24,41.329,42.2,41.201,41.387,2956557,0
2005-08-25,41.387,41.643,40.848,41.133,1972931,0
2005-08-26,40.977,41.143,39.998,40.417,2354402,0
2005-08-29,40.212,40.436,39.781,39.849,2201845,0
2005-08-30,39.762,39.949,39.067,39.204,2992389,0
2005-08-31,39.37,39.819,38.988,39.713,3155239,0
2005-09-01,39.606,39.733,39.145,39.586,3552518,0
2005-09-02,39.664,39.762,38.92,38.998,2109236,0
2005-09-06,38.998,40.408,38.92,40.37,2514146,0
2005-09-07,40.38,40.486,39.968,40.408,2389757,0
2005-09-08,40.31,40.535,39.517,39.664,2105487,0
2005-09-09,39.664,40.008,39.292,39.713,2160802,0
2005-09-12,39.674,40.113,39.38,40.037,1928801,0
2005-09-13,40.037,40.3,39.615,40.113,2702325,0
2005-09-14,40.173,40.3,39.224,39.282,1782170,0
2005-09-15,39.34,39.899,38.332,38.538,4102648,0
2005-09-16,38.547,39.311,38.547,39.224,5060540,0
2005-09-19,39.184,39.272,38.175,38.391,2479416,0
2005-09-20,38.371,39.311,37.754,37.9,2731107,0
2005-09-21,37.803,38.029,36.53,36.649,5524872,0
2005-09-22,37.959,39.095,36.854,38.88,8285041,0
2005-09-23,39.018,39.889,38.469,39.272,2893531,0
2005-09-26,40.183,40.888,39.419,39.829,3548498,0
2005-09-27,39.819,40.027,39.263,39.606,1482780,0
2005-09-28,39.606,39.703,38.44,38.654,2443343,0
2005-09-29,38.596,39.292,38.42,39.282,1670173,0
2005-09-30,39.164,39.36,38.753,39.35,1861265,0
2005-10-03,39.37,40.017,39.321,39.448,2126363,0
2005-10-04,39.586,40.252,39.272,39.419,1644705,0
2005-10-05,39.272,39.37,38.282,38.282,2700728,0
2005-10-06,38.272,38.674,37.137,37.578,3594131,0
2005-10-07,37.764,38.214,37.411,37.823,2485954,0
2005-10-10,37.882,37.882,37.226,37.647,2088756,0
2005-10-11,37.764,38.381,37.293,37.402,2924258,0
2005-10-12,36.874,37.313,36.256,36.51,3692643,0
2005-10-13,36.343,36.677,36.246,36.402,2230436,0
2005-10-14,36.579,37.313,36.363,37.02,2717657,0
2005-10-17,37.245,37.313,36.52,36.99,2060509,0
2005-10-18,36.99,37.059,36.236,36.246,1446565,0
2005-10-19,36.128,37.774,35.865,37.774,3089854,0
2005-10-20,38.019,38.625,37.343,37.695,2845245,0
2005-10-21,38.342,38.86,37.774,38.166,3442149,0
2005-10-24,38.615,39.174,38.499,39.095,2644506,0
2005-10-25,39.095,39.174,38.557,39.067,2198633,0
2005-10-26,38.89,39.154,38.282,38.371,2486527,0
2005-10-27,38.664,38.813,37.275,37.411,2688546,0
2005-10-28,38.097,39.145,37.979,38.704,3075971,0
2005-10-31,38.684,40.008,38.664,39.762,3514881,0
2005-11-01,39.949,40.163,39.35,39.919,2344626,0
2005-11-02,40.046,40.878,39.733,40.732,2181899,0
2005-11-03,41.221,41.378,40.35,40.604,2718447,0
2005-11-04,40.595,41.378,40.436,41.074,1969677,0
2005-11-07,41.338,41.651,41.034,41.583,1521000,0
2005-11-08,41.466,41.583,40.996,41.064,1427561,0
2005-11-09,41.064,41.133,40.399,40.466,2054188,0
2005-11-10,40.888,41.466,40.153,41.397,1811083,0
2005-11-11,41.564,41.603,40.683,40.888,1441800,0
2005-11-14,41.034,41.348,40.888,41.182,1452012,0
2005-11-15,41.034,41.133,40.32,40.555,1216260,0
2005-11-16,40.683,40.78,40.153,40.193,1751492,0
2005-11-17,40.545,41.201,40.31,41.201,1666758,0
2005-11-18,41.711,41.72,40.928,41.436,1889548,0
2005-11-21,41.475,41.888,41.378,41.74,1419556,0
2005-11-22,41.868,42.386,41.574,42.171,1578611,0
2005-11-23,42.033,42.524,41.974,42.191,855258,0
2005-11-25,42.357,42.366,41.769,42.289,384225,0
2005-11-28,42.289,42.474,41.31,41.564,1382436,0
2005-11-29,41.956,42.308,41.387,41.613,1118288,0
2005-11-30,41.555,42.102,41.485,41.72,1416611,0
2005-12-01,42.023,42.602,41.701,42.434,1576113,0
2005-12-02,42.2,42.945,42.112,42.337,1145239,0
2005-12-05,42.386,42.474,41.31,42.366,1949007,0
2005-12-06,42.454,43.189,42.328,42.347,1745358,0
2005-12-07,42.289,42.554,41.918,42.142,1146707,0
2005-12-08,42.132,42.444,41.24,41.426,1817548,0
2005-12-09,41.623,41.918,40.838,41.123,2112690,0
2005-12-12,41.133,41.515,40.752,41.103,1301156,0
2005-12-13,41.231,41.623,40.683,41.29,1555294,0
2005-12-14,41.348,41.908,41.211,41.3,1746348,0
2005-12-15,41.446,41.908,40.624,41.701,1449405,0
2005-12-16,41.643,42.013,41.093,41.103,3963260,0
2005-12-19,41.505,41.858,40.252,40.32,1889408,0
2005-12-20,40.222,40.39,39.517,39.978,2939152,0
2005-12-21,40.37,41.113,39.859,40.39,4253178,0
2005-12-22,36.188,36.236,35.168,35.521,29849712,0
2005-12-23,35.894,36.148,35.659,35.785,10729612,0
2005-12-27,36.108,36.266,35.845,35.962,7774915,0
2005-12-28,36.198,36.373,35.991,36.001,4709232,0
2005-12-29,36.059,36.138,35.589,35.745,4111154,0
2005-12-30,35.521,35.874,35.394,35.404,3549936,0
2006-01-03,35.404,35.991,34.815,35.649,6509680,0
2006-01-04,35.952,36.04,35.493,35.669,4189152,0
2006-01-05,35.726,35.805,34.65,34.825,6404199,0
2006-01-06,35.217,35.286,34.131,34.993,8068965,0
2006-01-09,34.825,35.247,34.719,35.159,5442928,0
2006-01-10,35.061,35.178,34.748,34.914,4031966,0
2006-01-11,34.874,35.579,34.59,35.559,4832364,0
2006-01-12,37,37.117,36.188,36.334,6906164,0
2006-01-13,36.609,36.754,36.314,36.52,2812180,0
2006-01-17,36.461,36.619,36.198,36.343,2685053,0
2006-01-18,36.304,36.734,36.099,36.334,3046023,0
2006-01-19,36.256,36.343,35.745,35.913,2869231,0
2006-01-20,35.865,35.913,35.178,35.217,3449560,0
2006-01-23,35.139,35.385,34.933,35.345,2825160,0
2006-01-24,35.306,35.609,35.178,35.453,1838718,0
2006-01-25,35.443,36.198,35.335,35.413,2938367,0
2006-01-26,35.942,36.491,35.629,36.481,5680496,0
2006-01-27,36.5,37.529,36.314,36.784,3719898,0
2006-01-30,37.02,37.068,36.649,36.764,3099111,0
2006-01-31,36.629,36.941,36.461,36.639,3666186,0
2006-02-01,36.353,36.961,36.353,36.619,4426167,0
2006-02-02,36.589,36.97,36.256,36.402,3224446,0
2006-02-03,36.188,36.314,35.639,35.894,3234013,0
2006-02-06,35.745,35.981,35.539,35.815,1845872,0
2006-02-07,35.765,35.884,35.404,35.599,2293809,0
2006-02-08,35.991,35.991,35.394,35.726,1399226,0
2006-02-09,35.629,35.765,35.013,35.139,4154737,0
2006-02-10,35.139,35.335,34.815,35.081,2509709,0
2006-02-13,35.061,35.493,35.061,35.355,2654027,0
2006-02-14,35.473,36.422,35.355,35.659,4088110,0
2006-02-15,35.549,35.845,35.276,35.609,5970225,0
2006-02-16,35.629,35.765,35.12,35.257,4426288,0
2006-02-17,35.207,35.325,34.729,34.815,4071140,0
2006-02-21,35.051,35.159,34.729,34.768,2984341,0
2006-02-22,34.904,35.051,34.67,34.795,3533380,0
2006-02-23,34.874,35.227,34.71,34.854,3166088,0
2006-02-24,35.081,35.159,34.63,34.983,2625333,0
2006-02-27,35.207,35.53,35.11,35.247,3251699,0
2006-02-28,35.247,35.659,35.217,35.296,2613526,0
2006-03-01,35.355,36.079,35.197,35.904,3784530,0
2006-03-02,35.825,35.913,35.473,35.599,2970391,0
2006-03-03,35.335,35.699,35.178,35.266,2459372,0
2006-03-06,35.539,35.539,34.914,35.061,2084039,0
2006-03-07,35.032,35.493,34.864,35.423,2321469,0
2006-03-08,35.483,36.089,35.355,35.755,3471913,0
2006-03-09,35.972,36.236,35.745,36.011,2616473,0
2006-03-10,35.991,36.168,35.453,36.021,2322776,0
2006-03-13,35.962,35.962,35.355,35.443,2775044,0
2006-03-14,35.355,36.021,35.159,35.942,2245795,0
2006-03-15,36.089,36.363,35.913,36.334,1734872,0
2006-03-16,36.51,36.932,36.286,36.334,2471207,0
2006-03-17,36.286,36.51,35.942,36.05,3179675,0
2006-03-20,36.266,36.599,36.099,36.52,4059782,0
2006-03-21,36.471,36.961,36.188,36.422,3308683,0
2006-03-22,36.256,37.245,36.256,36.834,3348628,0
2006-03-23,36.705,37.489,36.579,37.137,3068844,0
2006-03-24,37.097,38.244,37.087,37.794,4906833,0
2006-03-27,38.029,38.214,37.539,37.833,3305953,0
2006-03-28,37.939,38.489,37.666,37.813,3809896,0
2006-03-29,37.853,38.449,37.803,38.253,2782770,0
2006-03-30,38.292,38.489,37.989,38.42,3233577,0
2006-03-31,38.44,38.479,37.479,37.607,3787685,0
2006-04-03,37.794,38.009,37.078,37.167,3658899,0
2006-04-04,37.499,37.872,37.059,37.373,4119734,0
2006-04-05,37.255,37.862,36.98,37.529,5784681,0
2006-04-06,40.046,40.35,39.174,39.978,16865580,0
2006-04-07,39.477,40.103,39.477,39.537,6199331,0
2006-04-10,39.674,39.829,38.823,39.34,3865861,0
2006-04-11,39.33,39.557,38.793,39.028,3858094,0
2006-04-12,38.91,38.968,38.058,38.391,3384100,0
2006-04-13,38.459,38.694,37.939,37.949,3089933,0
2006-04-17,37.909,38.029,37.411,37.853,3851489,0
2006-04-18,37.705,38.43,37.607,38.039,4728086,0
2006-04-19,37.999,38.195,37.794,38.107,2728585,0
2006-04-20,38.039,38.371,37.823,38.097,2896582,0
2006-04-21,38.449,38.567,37.147,37.245,3514826,0
2006-04-24,37.275,37.695,37.068,37.539,3391646,0
2006-04-25,37.559,37.559,37.02,37.216,2460669,0
2006-04-26,37.176,37.666,37.04,37.323,2541944,0
2006-04-27,37.097,37.853,36.98,37.353,3098293,0
2006-04-28,37.363,37.705,37.117,37.559,1978462,0
2006-05-01,37.715,38.087,37.186,37.275,2324158,0
2006-05-02,37.245,37.549,37.196,37.47,1854779,0
2006-05-03,37.46,37.489,36.892,37.176,1831039,0
2006-05-04,37.117,37.578,37.02,37.186,1513047,0
2006-05-05,37.529,37.744,37.117,37.539,1549035,0
2006-05-08,37.313,37.929,37.313,37.529,1755160,0
2006-05-09,37.44,37.843,37.255,37.675,1737500,0
2006-05-10,37.539,37.882,37.489,37.725,2131843,0
2006-05-11,37.411,37.725,36.794,37.087,2336045,0
2006-05-12,36.814,36.922,36.021,36.491,5221822,0
2006-05-15,36.481,36.98,36.089,36.804,5204090,0
2006-05-16,36.569,36.725,36.216,36.353,2159397,0
2006-05-17,36.188,36.402,35.385,35.493,3734006,0
2006-05-18,35.512,35.659,35.081,35.286,3131795,0
2006-05-19,35.178,35.539,34.874,35.355,4363893,0
2006-05-22,35.197,35.502,34.825,35.237,2616139,0
2006-05-23,35.375,35.473,34.729,34.768,3151808,0
2006-05-24,34.57,35.081,34.327,34.973,3963465,0
2006-05-25,35.071,35.081,34.188,34.512,4477070,0
2006-05-26,34.503,34.59,34.258,34.493,4421055,0
2006-05-30,34.512,34.512,33.964,34.024,5679843,0
2006-05-31,33.984,34.719,33.935,34.444,4516701,0
2006-06-01,34.541,35.483,34.483,35.433,3576435,0
2006-06-02,35.579,35.609,35.071,35.443,2189712,0
2006-06-05,35.227,35.286,34.57,34.62,1984380,0
2006-06-06,34.61,34.943,34.178,34.785,3005525,0
2006-06-07,34.815,35.539,34.493,34.55,2986766,0
2006-06-08,34.464,34.963,34.208,34.785,3244885,0
2006-06-09,34.729,34.993,34.228,34.58,2204336,0
2006-06-12,34.719,34.719,33.964,34.034,2050380,0
2006-06-13,33.945,34.278,33.709,33.875,3254780,0
2006-06-14,33.768,34.317,33.67,34.268,2417956,0
2006-06-15,34.493,35.726,34.356,35.589,3304715,0
2006-06-16,35.502,36.158,35.413,35.717,4175319,0
2006-06-19,36.138,36.383,35.559,35.619,3682726,0
2006-06-20,35.559,36.256,35.559,35.845,2738167,0
2006-06-21,36.089,36.629,35.894,36.158,4028788,0
2006-06-22,34.178,34.768,33.798,33.994,15405967,0
2006-06-23,33.964,34.15,33.269,33.524,7549314,0
2006-06-26,33.485,33.739,33.395,33.465,5449035,0
2006-06-27,33.395,33.514,32.466,32.525,7008876,0
2006-06-28,32.574,32.789,32.114,32.378,5447708,0
2006-06-29,32.651,32.877,32.124,32.848,4673996,0
2006-06-30,33.151,33.435,32.446,32.485,4394178,0
2006-07-03,32.925,33.014,32.378,32.631,2766646,0
2006-07-05,32.074,32.349,31.986,32.124,7755631,0
2006-07-06,32.054,32.084,31.515,31.654,5725542,0
2006-07-07,31.495,31.808,31.173,31.682,4495944,0
2006-07-10,31.682,32.074,31.624,31.78,2472813,0
2006-07-11,31.535,31.858,31.193,31.721,4388746,0
2006-07-12,31.475,31.644,31.281,31.545,5429744,0
2006-07-13,31.35,31.575,31.251,31.555,3871179,0
2006-07-14,31.341,31.495,31.008,31.084,3827697,0
2006-07-17,31.008,31.271,30.722,30.77,3212503,0
2006-07-18,30.713,30.849,30.281,30.819,4386251,0
2006-07-19,30.869,31.525,30.8,31.211,3390932,0
2006-07-20,31.094,32.809,31.017,32.22,6282159,0
2006-07-21,32.289,32.631,31.878,31.947,8481214,0
2006-07-24,31.986,32.554,31.967,32.319,8535350,0
2006-07-25,32.21,32.868,32.181,32.74,4907688,0
2006-07-26,33.063,33.298,32.779,32.838,3606753,0
2006-07-27,32.809,33.357,32.76,32.897,3949544,0
2006-07-28,33.2,33.298,32.848,33.083,2475429,0
2006-07-31,33.004,33.375,32.75,32.789,2906457,0
2006-08-01,32.602,32.612,32.289,32.534,3289733,0
2006-08-02,32.466,33.151,32.171,33.063,2281218,0
2006-08-03,32.994,34.278,32.925,34.014,3157842,0
2006-08-04,34.278,34.758,33.818,34.101,2140905,0
2006-08-07,34.188,34.454,33.798,34.071,2131706,0
2006-08-08,34.278,34.278,33.504,33.641,2021205,0
2006-08-09,33.818,34.071,33.395,33.455,2741196,0
2006-08-10,33.385,34.327,33.357,34.298,2383981,0
2006-08-11,34.228,34.405,33.7,34.024,2023203,0
2006-08-14,34.522,34.845,34.081,34.091,2050244,0
2006-08-15,34.385,34.815,34.228,34.59,1969010,0
2006-08-16,34.815,35.061,34.238,35.022,2411754,0
2006-08-17,34.778,35.699,34.778,35.549,2230610,0
2006-08-18,35.679,35.709,34.894,34.904,2656199,0
2006-08-21,34.815,34.854,34.414,34.55,2268911,0
2006-08-22,34.454,34.768,34.376,34.55,1711337,0
2006-08-23,34.62,34.62,33.818,33.984,2680173,0
2006-08-24,33.18,33.621,32.289,32.848,6253828,0
2006-08-25,32.809,32.897,32.27,32.329,3312713,0
2006-08-28,32.319,32.858,32.27,32.602,2439339,0
2006-08-29,32.534,32.789,32.171,32.701,3043977,0
2006-08-30,32.602,32.984,32.27,32.887,2112753,0
2006-08-31,33.024,33.22,32.602,33.034,2401963,0
2006-09-01,33.103,34.004,33.053,33.543,2930943,0
2006-09-05,33.435,33.895,33.318,33.758,1939761,0
2006-09-06,33.475,33.66,32.915,33.014,3261568,0
2006-09-07,32.925,33.475,32.809,33.103,2308615,0
2006-09-08,33.2,33.543,32.945,33.405,1601766,0
2006-09-11,33.308,35.355,33.132,35.197,6217361,0
2006-09-12,35.013,35.874,34.953,35.795,5543383,0
2006-09-13,35.579,35.904,35.306,35.904,3082500,0
2006-09-14,35.709,36.471,35.709,36.363,7158135,0
2006-09-15,36.725,36.754,36.178,36.54,7633147,0
2006-09-18,36.5,36.864,36.432,36.54,3163398,0
2006-09-19,36.53,36.649,35.942,36.138,4340766,0
2006-09-20,36.236,36.589,35.922,36.373,6874230,0
2006-09-21,36.188,37.764,36.118,37.617,9182876,0
2006-09-22,37.509,37.685,36.834,37.607,4507263,0
2006-09-25,37.617,38.127,37.01,38.127,5108809,0
2006-09-26,38.127,38.567,37.909,38.401,4989980,0
2006-09-27,38.41,38.743,37.813,37.919,3102210,0
2006-09-28,38.058,38.332,37.479,37.999,2445661,0
2006-09-29,37.833,38.039,37.43,37.47,1487017,0
2006-10-02,37.43,38.302,37.363,37.774,2581417,0
2006-10-03,37.559,38.753,37.489,38.664,3434801,0
2006-10-04,38.644,39.4,38.127,39.37,4127730,0
2006-10-05,39.292,39.35,38.606,39.125,2777894,0
2006-10-06,38.998,39.125,38.587,38.714,2540441,0
2006-10-09,38.587,39.282,38.362,39.164,1729065,0
2006-10-10,39.174,39.428,38.734,39.105,2192861,0
2006-10-11,38.92,39.105,37.979,38.352,3142749,0
2006-10-12,38.332,38.783,38.087,38.136,5048474,0
2006-10-13,38.185,38.214,37.479,37.559,3611301,0
2006-10-16,37.43,38.068,37.107,37.578,2909523,0
2006-10-17,37.363,37.784,37.127,37.275,1780721,0
2006-10-18,37.666,38.44,37.597,38.342,2852743,0
2006-10-19,38.039,38.577,37.862,38.253,2743800,0
2006-10-20,38.391,38.401,37.989,38.097,1988064,0
2006-10-23,37.862,39.174,37.862,39.164,2576268,0
2006-10-24,39.095,39.224,38.469,38.644,2663897,0
2006-10-25,38.528,39.037,38.342,38.783,3867876,0
2006-10-26,38.724,39.576,38.469,39.477,2740981,0
2006-10-27,39.301,39.547,38.724,38.88,2186021,0
2006-10-30,38.813,39.4,38.803,39.321,1800487,0
2006-10-31,39.263,39.683,38.978,39.458,2164092,0
2006-11-01,39.517,39.576,38.262,38.469,2311133,0
2006-11-02,38.322,38.322,37.823,37.999,3002022,0
2006-11-03,38.049,38.272,37.226,37.764,1691189,0
2006-11-06,37.882,38.577,37.764,38.41,1393231,0
2006-11-07,38.332,38.85,37.949,38.469,1364852,0
2006-11-08,38.195,38.978,38.195,38.86,1853312,0
2006-11-09,38.773,38.9,38.262,38.449,1504666,0
2006-11-10,38.674,39.272,38.43,39.164,1605312,0
2006-11-13,39.174,39.34,38.509,38.773,1677814,0
2006-11-14,38.783,39.949,37.47,39.909,2902550,0
2006-11-15,39.35,40.663,39.174,40.39,4618969,0
2006-11-16,40.37,40.496,39.438,40.252,2750853,0
2006-11-17,40.017,40.281,39.39,39.693,2199417,0
2006-11-20,39.693,39.703,38.734,39.018,2506914,0
2006-11-21,39.067,39.194,38.803,39.085,2551347,0
2006-11-22,39.028,39.076,38.362,38.587,2165912,0
2006-11-24,38.087,38.724,38.068,38.44,1047089,0
2006-11-27,38.43,38.587,37.989,38.272,2016835,0
2006-11-28,38.195,38.362,37.939,38.077,2200940,0
2006-11-29,38.205,38.684,38.175,38.489,1815987,0
2006-11-30,38.401,38.635,37.794,37.979,2559159,0
2006-12-01,38.127,38.312,37.959,38.146,3876814,0
2006-12-04,38.342,38.929,38.156,38.479,3513571,0
2006-12-05,38.753,38.9,38.371,38.783,2448489,0
2006-12-06,38.85,39.028,38.674,38.833,2152948,0
2006-12-07,39.057,39.233,38.253,38.391,1710630,0
2006-12-08,38.077,39.214,38.009,39.085,2515319,0
2006-12-11,38.833,39.311,38.694,38.86,1670947,0
2006-12-12,38.998,39.301,38.743,39.243,2162375,0
2006-12-13,39.321,40.055,39.174,40.037,3535206,0
2006-12-14,40.153,40.77,40.055,40.212,2967526,0
2006-12-15,40.417,40.858,39.713,39.839,3694426,0
2006-12-18,39.998,40.173,39.547,39.81,1882296,0
2006-12-19,39.467,39.664,39.008,39.428,2868016,0
2006-12-20,39.38,39.869,39.076,39.105,2966655,0
2006-12-21,37.774,38.185,37.04,37.744,10470290,0
2006-12-22,37.637,37.833,37.04,37.255,5749594,0
2006-12-26,37.216,37.588,37.068,37.45,2406293,0
2006-12-27,37.794,37.9,37.45,37.46,3689114,0
2006-12-28,37.293,37.559,37.226,37.333,2461375,0
2006-12-29,37.157,37.666,37.147,37.313,2334518,0
2007-01-03,37.479,37.843,37.01,37.499,4997306,0
2007-01-04,37.47,38.166,37.157,37.979,4394514,0
2007-01-05,37.999,38.166,37.882,38.068,3116280,0
2007-01-08,39.047,39.272,38.587,38.89,5528018,0
2007-01-09,38.803,39.497,38.803,39.224,3884401,0
2007-01-10,39.184,39.477,38.998,39.458,2154998,0
2007-01-11,39.683,40.466,39.596,40.31,4327288,0
2007-01-12,40.31,40.808,40.153,40.732,3202301,0
2007-01-16,40.838,41.133,40.683,41.113,2050273,0
2007-01-17,41.123,41.29,40.938,41.143,3016321,0
2007-01-18,41.103,41.505,41.005,41.29,3032169,0
2007-01-19,41.29,41.407,40.958,41.064,2756973,0
2007-01-22,40.958,41.044,40.262,40.604,2430176,0
2007-01-23,40.614,40.752,40.183,40.35,2409220,0
2007-01-24,40.476,40.752,40.31,40.683,1835138,0
2007-01-25,40.399,40.496,39.839,39.988,2494523,0
2007-01-26,40.123,40.242,39.615,39.859,2413466,0
2007-01-29,39.596,40.585,39.507,40.35,2441880,0
2007-01-30,40.36,40.545,40.084,40.193,1647111,0
2007-01-31,40.093,41.456,40.084,41.319,2806474,0
2007-02-01,41.27,41.661,40.888,41.044,2655441,0
2007-02-02,41.015,41.191,40.693,40.958,1582536,0
2007-02-05,40.868,41.123,40.36,40.426,1836452,0
2007-02-06,40.663,41.133,40.34,41.054,2116261,0
2007-02-07,41.015,41.466,40.604,41.064,2034139,0
2007-02-08,40.977,41.446,40.977,41.338,1601754,0
2007-02-09,41.338,41.426,40.79,40.996,2213226,0
2007-02-12,40.948,41.084,40.643,41.005,1458052,0
2007-02-13,40.968,41.436,40.928,41.319,1521831,0
2007-02-14,41.368,42.112,41.044,42.073,2624065,0
2007-02-15,41.788,42.191,41.623,42.112,1865740,0
2007-02-16,42.003,42.162,41.623,41.72,1994443,0
2007-02-20,41.574,42.171,41.29,42.093,1751269,0
2007-02-21,41.898,41.947,41.603,41.769,1818668,0
2007-02-22,41.898,42.132,41.691,42.132,1378380,0
2007-02-23,42.2,42.426,41.515,41.691,1640771,0
2007-02-26,41.838,41.928,41.25,41.574,1337861,0
2007-02-27,40.37,40.683,39.272,39.762,4492539,0
2007-02-28,39.664,39.988,39.047,39.067,3629356,0
2007-03-01,38.509,39.527,37.909,38.938,3735870,0
2007-03-02,38.938,39.35,38.684,38.734,2410368,0
2007-03-05,38.528,38.684,38.244,38.322,2671744,0
2007-03-06,38.097,38.674,37.784,38.577,3796420,0
2007-03-07,38.547,38.833,38.185,38.654,2502889,0
2007-03-08,38.793,39.105,38.635,38.86,2498253,0
2007-03-09,39.204,39.35,38.88,39.263,1672831,0
2007-03-12,39.41,39.467,38.813,39.321,1435861,0
2007-03-13,38.988,39.321,38.029,38.029,2944559,0
2007-03-14,37.989,38.185,37.117,38.117,2671634,0
2007-03-15,38.117,38.391,38.009,38.146,1767357,0
2007-03-16,38.146,38.449,37.695,38.272,3591972,0
2007-03-19,38.401,38.938,38.244,38.833,1532002,0
2007-03-20,38.948,39.057,38.577,38.978,1425756,0
2007-03-21,39.076,39.899,38.644,39.899,2781261,0
2007-03-22,40.143,40.33,39.723,39.968,1603262,0
2007-03-23,40.103,40.506,39.939,40.35,1950619,0
2007-03-26,40.203,40.252,39.292,39.615,2950577,0
2007-03-27,39.477,39.606,39.194,39.321,1983406,0
2007-03-28,39.272,39.34,38.615,38.664,3251942,0
2007-03-29,38.635,38.91,38.381,38.86,2665182,0
2007-03-30,38.92,39.438,38.606,39.34,2621512,0
2007-04-02,39.243,39.644,39.214,39.566,2212075,0
2007-04-03,39.566,40.33,39.547,39.919,2439835,0
2007-04-04,40.017,40.31,39.723,40.008,1686745,0
2007-04-05,39.819,40.525,39.674,40.36,1966009,0
2007-04-09,40.417,40.908,40.32,40.535,2256526,0
2007-04-10,40.33,40.693,40.113,40.32,2305158,0
2007-04-11,40.153,40.585,39.859,39.889,2552841,0
2007-04-12,38.489,39.537,38.44,39.174,5637517,0
2007-04-13,39.095,39.909,39.085,39.889,3372801,0
2007-04-16,40.017,40.818,39.929,40.808,3382902,0
2007-04-17,40.868,41.015,40.3,40.535,2447877,0
2007-04-18,40.417,40.908,40.3,40.595,2760446,0
2007-04-19,40.222,40.426,39.998,40.103,2927564,0
2007-04-20,40.799,40.888,39.889,40.79,2988258,0
2007-04-23,40.948,41.034,40.79,40.958,1806334,0
2007-04-24,40.703,40.958,40.39,40.78,2293735,0
2007-04-25,40.78,40.968,40.399,40.77,2387237,0
2007-04-26,40.545,40.653,40.272,40.426,2055460,0
2007-04-27,40.232,40.585,40.222,40.476,1697602,0
2007-04-30,40.456,40.643,39.849,39.899,1596995,0
2007-05-01,39.929,40.143,39.537,39.713,2788741,0
2007-05-02,39.762,40.535,39.596,40.35,2680987,0
2007-05-03,40.446,40.446,39.527,39.849,2244500,0
2007-05-04,39.859,39.978,39.458,39.703,2677722,0
2007-05-07,39.762,40.123,39.703,39.949,2081516,0
2007-05-08,39.958,40.046,39.458,39.919,1790263,0
2007-05-09,40.272,40.878,40.093,40.78,2578455,0
2007-05-10,40.585,40.828,39.703,39.829,2457641,0
2007-05-11,39.839,40.34,39.634,40.3,2210045,0
2007-05-14,40.38,40.436,39.606,39.849,1858091,0
2007-05-15,39.859,40.203,39.047,39.125,2951928,0
2007-05-16,39.272,39.37,38.841,39.214,2003191,0
2007-05-17,39.095,39.174,38.929,38.988,2578156,0
2007-05-18,39.145,39.819,39.115,39.733,4023121,0
2007-05-21,39.713,40.456,39.703,40.37,2466943,0
2007-05-22,40.065,40.222,39.723,40.027,1821076,0
2007-05-23,40.143,40.39,39.869,39.968,1626273,0
2007-05-24,39.899,40.36,39.36,39.615,2618698,0
2007-05-25,39.752,39.968,39.419,39.819,1378721,0
2007-05-29,39.762,39.859,39.448,39.819,2375262,0
2007-05-30,39.693,40.212,39.477,40.212,3402866,0
2007-05-31,40.34,40.35,39.507,39.819,3735759,0
2007-06-01,39.859,39.958,39.477,39.664,2863498,0
2007-06-04,40.037,40.103,39.615,39.634,3243159,0
2007-06-05,37.147,37.803,37,37.479,13309691,0
2007-06-06,37.283,37.323,37.087,37.097,6614417,0
2007-06-07,36.922,37.157,36.363,36.569,5549390,0
2007-06-08,36.286,37.087,36.286,36.844,2819096,0
2007-06-11,36.629,36.883,36.334,36.725,2590220,0
2007-06-12,36.784,37.078,36.54,36.658,3138239,0
2007-06-13,36.774,36.98,36.629,36.883,3195897,0
2007-06-14,36.804,37.04,36.629,36.98,3121605,0
2007-06-15,37.275,37.411,36.892,37.176,5101494,0
2007-06-18,37.137,37.226,36.834,36.951,2547637,0
2007-06-19,36.814,37.245,36.734,37.147,2012940,0
2007-06-20,37.147,37.255,36.658,36.705,3076196,0
2007-06-21,36.705,36.824,36.324,36.784,3573248,0
2007-06-22,36.705,36.764,36.286,36.373,3117963,0
2007-06-25,36.343,36.481,36.108,36.256,3829817,0
2007-06-26,36.461,36.589,36.069,36.188,2805123,0
2007-06-27,35.904,36.834,35.805,36.784,4661210,0
2007-06-28,35.061,35.755,34.914,35.345,17490323,0
2007-06-29,35.355,35.689,35.11,35.247,8290724,0
2007-07-02,35.443,35.619,35.11,35.345,3756935,0
2007-07-03,35.325,35.404,35.207,35.306,1798969,0
2007-07-05,35.423,35.775,35.306,35.717,2870261,0
2007-07-06,35.726,36.03,35.521,35.962,2470754,0
2007-07-09,35.884,36.05,35.699,35.805,4218540,0
2007-07-10,35.649,35.745,34.71,34.815,6263363,0
2007-07-11,34.805,35.061,34.65,34.904,4892001,0
2007-07-12,35.129,35.589,34.904,35.53,3375755,0
2007-07-13,35.539,35.579,35.197,35.512,2157812,0
2007-07-16,35.453,35.483,35.12,35.247,2083681,0
2007-07-17,35.335,35.394,35.12,35.139,2165383,0
2007-07-18,35.091,35.345,35.071,35.247,3801598,0
2007-07-19,35.569,35.649,35.168,35.599,2551381,0
2007-07-20,35.736,36.324,35.404,36.069,5709157,0
2007-07-23,36.373,36.432,35.453,35.559,3287315,0
2007-07-24,35.559,35.991,34.71,34.914,5402670,0
2007-07-25,34.914,35.207,34.55,34.729,3023337,0
2007-07-26,34.385,34.795,33.739,34.327,7011792,0
2007-07-27,34.317,34.522,33.885,33.974,3811431,0
2007-07-30,33.935,34.963,33.836,34.864,3839199,0
2007-07-31,35.237,35.257,33.925,33.925,3950593,0
2007-08-01,33.925,34.69,33.729,34.66,5026817,0
2007-08-02,34.748,35.071,34.483,34.854,3215273,0
2007-08-03,34.758,34.854,33.504,33.524,4319502,0
2007-08-06,33.69,34.356,33.161,34.356,5481373,0
2007-08-07,34.071,34.63,33.855,34.414,4764346,0
2007-08-08,34.68,36.089,34.58,35.785,4680967,0
2007-08-09,35.463,36.226,34.288,34.993,5748592,0
2007-08-10,35.188,35.805,34.376,34.63,3779240,0
2007-08-13,34.6,34.719,33.954,34.014,3192556,0
2007-08-14,33.925,34.043,33.014,33.21,3600702,0
2007-08-15,33.249,33.651,32.77,32.877,3733139,0
2007-08-16,32.73,33.582,31.79,33.485,5425438,0
2007-08-17,33.974,34.522,32.974,33.543,4735534,0
2007-08-20,33.435,33.749,32.974,33.151,2591494,0
2007-08-21,32.887,33.974,32.887,33.865,2455691,0
2007-08-22,33.974,34.121,33.366,33.808,2628598,0
2007-08-23,33.827,34.228,33.514,33.66,2033907,0
2007-08-24,33.524,34.56,33.524,34.532,1842814,0
2007-08-27,34.473,34.768,33.855,33.915,1745202,0
2007-08-28,32.906,33.17,32.152,32.152,4375451,0
2007-08-29,32.671,33.895,32.426,33.855,3745998,0
2007-08-30,33.66,33.778,32.848,33.338,2701743,0
2007-08-31,33.808,34.268,33.239,33.925,2077527,0
2007-09-04,33.798,33.954,33.475,33.621,2403481,0
2007-09-05,33.375,33.534,32.76,33.112,2750214,0
2007-09-06,33.308,33.758,32.583,32.622,1995488,0
2007-09-07,32.19,32.534,31.927,32.094,3513556,0
2007-09-10,32.054,32.319,31.407,31.798,3040832,0
2007-09-11,32.044,32.368,31.78,32.27,1989081,0
2007-09-12,32.074,32.27,31.898,32.124,2057703,0
2007-09-13,32.19,33.288,31.858,32.583,2520803,0
2007-09-14,32.426,32.809,32.044,32.74,3031061,0
2007-09-17,32.564,32.681,31.937,32.161,2536017,0
2007-09-18,32.406,34.228,32.074,34.188,4317757,0
2007-09-19,34.228,35.051,33.954,34.208,3302031,0
2007-09-20,34.178,34.414,33.347,33.405,2745970,0
2007-09-21,33.328,33.425,32.593,32.74,5703813,0
2007-09-24,32.74,34.131,32.631,33.954,3171030,0
2007-09-25,33.455,33.455,32.28,32.515,5013400,0
2007-09-26,32.809,33.395,32.319,33.132,4508752,0
2007-09-27,33.249,33.395,32.349,32.76,5632792,0
2007-09-28,32.799,33.435,32.681,33.415,3074481,0
2007-10-01,33.445,34.121,33.279,34.081,2732841,0
2007-10-02,34.081,34.778,33.719,34.71,2908060,0
2007-10-03,34.68,35.091,34.188,34.914,3296607,0
2007-10-04,34.993,35.168,34.376,34.512,1792022,0
2007-10-05,34.68,35.549,34.424,35.316,2600510,0
2007-10-08,35.178,35.276,34.541,34.845,2262695,0
2007-10-09,34.845,34.973,34.395,34.6,1920891,0
2007-10-10,34.473,34.57,34.131,34.346,1947833,0
2007-10-11,34.434,34.953,34.248,34.337,2384013,0
2007-10-12,34.434,34.503,34.043,34.337,1518142,0
2007-10-15,34.121,34.288,33.17,33.553,3064253,0
2007-10-16,33.591,34.062,33.405,33.621,2792899,0
2007-10-17,33.808,34.024,32.75,33.524,3356892,0
2007-10-18,33.504,33.778,32.906,33.239,2494063,0
2007-10-19,33.229,33.229,32.406,32.475,3627503,0
2007-10-22,32.406,33.18,32.24,32.71,2542403,0
2007-10-23,32.171,32.631,31.908,32.602,2714484,0
2007-10-24,32.339,32.691,31.868,32.681,2327345,0
2007-10-25,33.103,33.768,32.25,32.525,3110210,0
2007-10-26,32.868,33.043,32.084,32.828,1936454,0
2007-10-29,32.906,33.543,32.906,33.366,1806946,0
2007-10-30,33.298,33.357,32.75,33.073,3023255,0
2007-10-31,33.249,33.425,32.593,33.239,2131332,0
2007-11-01,32.877,33.308,31.898,32.025,3090969,0
2007-11-02,32.349,32.396,31.535,31.908,3550159,0
2007-11-05,31.455,31.535,30.819,30.998,3500777,0
2007-11-06,30.566,30.988,30.321,30.978,4018530,0
2007-11-07,30.556,31.123,30.262,30.546,3095821,0
2007-11-08,30.37,31.054,30.056,30.8,3501469,0
2007-11-09,30.242,30.713,29.596,30.008,5531886,0
2007-11-12,29.959,30.998,29.821,30.477,3880608,0
2007-11-13,30.606,31.858,30.39,31.798,5209039,0
2007-11-14,31.614,31.868,30.819,31.035,4329358,0
2007-11-15,30.988,31.495,30.78,30.929,3135092,0
2007-11-16,31.173,31.271,30.457,30.761,3469755,0
2007-11-19,30.829,30.829,29.89,30.184,3364470,0
2007-11-20,30.291,30.486,29.067,29.772,4969542,0
2007-11-21,29.772,30.027,29.322,29.636,3371783,0
2007-11-23,29.724,30.144,29.675,29.989,1089963,0
2007-11-26,29.782,30.018,28.666,28.685,3755515,0
2007-11-27,28.861,29.312,28.558,29.019,3993248,0
2007-11-28,29.391,30.576,29.194,29.655,5082382,0
2007-11-29,29.449,30.027,29.371,29.949,2999112,0
2007-11-30,30.262,30.909,30.027,30.8,4157570,0
2007-12-03,30.79,30.958,30.486,30.664,2836404,0
2007-12-04,30.331,30.79,29.526,30.684,2837190,0
2007-12-05,31.094,31.389,30.731,31.331,3267722,0
2007-12-06,31.202,31.634,30.899,31.525,2380366,0
2007-12-07,31.427,31.771,31.291,31.673,2401042,0
2007-12-10,31.711,32.094,31.389,32.054,2138214,0
2007-12-11,31.995,32.074,30.076,30.214,5578692,0
2007-12-12,30.879,31.113,29.381,29.772,5684234,0
2007-12-13,29.665,30.086,29.381,29.734,3376243,0
2007-12-14,29.351,29.518,28.832,28.9,2982878,0
2007-12-17,28.9,29.322,28.577,28.754,4371067,0
2007-12-18,28.92,29.43,28.754,29.351,3808720,0
2007-12-19,29.253,29.478,28.685,28.764,3683036,0
2007-12-20,28.93,28.98,27.381,28.539,4001249,0
2007-12-21,28.764,28.99,28.46,28.548,5325852,0
2007-12-24,28.96,29.469,28.695,29.342,2793674,0
2007-12-26,29.145,29.498,28.558,28.822,2480234,0
2007-12-27,28.647,28.852,28.226,28.44,3951639,0
2007-12-28,28.519,28.647,28.206,28.509,3516018,0
2007-12-31,28.156,28.9,28.156,28.783,4935582,0
2008-01-02,28.627,28.822,27.421,27.774,6637481,0
2008-01-03,27.421,27.873,26.512,26.835,8708136,0
2008-01-04,24.632,25.993,23.983,25.651,19303103,0
2008-01-07,25.993,26.11,25.327,25.795,7959761,0
2008-01-08,25.795,26.373,25.433,25.453,8648398,0
2008-01-09,25.561,25.736,25.041,25.708,6210065,0
2008-01-10,25.482,26.452,25.219,26.09,6942169,0
2008-01-11,25.905,26.08,25.288,25.601,6030566,0
2008-01-14,26.129,26.432,25.571,26.11,5927834,0
2008-01-15,25.453,25.561,24.757,25.278,6863420,0
2008-01-16,25.365,26.765,25.365,26.297,7158160,0
2008-01-17,26.61,27.049,26.08,26.307,6478085,0
2008-01-18,26.237,27.197,26.11,26.492,8460923,0
2008-01-22,25.756,29.351,25.551,28.657,14979296,0
2008-01-23,27.991,30.81,27.853,30.576,9757676,0
2008-01-24,30.625,31.017,29.351,30.086,7867034,0
2008-01-25,30.4,30.645,28.539,28.754,5679613,0
2008-01-28,28.764,30.056,28.265,30.018,5104358,0
2008-01-29,30.224,30.654,29.43,30.586,4665347,0
2008-01-30,30.516,31.084,30.134,30.281,5380765,0
2008-01-31,29.86,32.161,29.44,31.535,7402152,0
2008-02-01,31.78,31.927,31.054,31.711,6293466,0
2008-02-04,31.731,31.731,30.008,30.104,5356007,0
2008-02-05,29.576,30.036,28.832,28.96,5297407,0
2008-02-06,29.194,30.095,28.382,28.44,5006378,0
2008-02-07,28.391,30.036,28.391,29.762,7096207,0
2008-02-08,29.645,29.949,28.773,29.263,3620829,0
2008-02-11,29.381,30.018,28.9,29.919,3504857,0
2008-02-12,30.252,30.77,29.772,30.086,6613702,0
2008-02-13,30.428,30.741,29.979,30.184,2942441,0
2008-02-14,30.252,30.291,29.019,29.292,4810696,0
2008-02-15,29.029,29.174,28.372,28.647,5882031,0
2008-02-19,28.058,28.265,27.334,27.461,5104591,0
2008-02-20,27.363,28.89,27.177,28.548,5289894,0
2008-02-21,28.695,28.725,27.667,27.714,3760330,0
2008-02-22,27.991,28.352,27.56,28.352,3691431,0
2008-02-25,28.4,28.95,27.628,28.803,4809002,0
2008-02-26,28.764,29.88,28.754,29.811,4182877,0
2008-02-27,29.724,30.596,29.526,29.89,4555203,0
2008-02-28,29.655,29.655,28.647,28.783,3378379,0
2008-02-29,28.382,28.647,27.628,27.754,4794413,0
2008-03-03,27.784,28.587,27.304,28.216,3701789,0
2008-03-04,27.981,28.558,27.667,28.539,3914674,0
2008-03-05,28.657,29.292,28.096,28.235,4207307,0
2008-03-06,28.078,28.087,27.217,27.237,4579391,0
2008-03-07,27.157,27.371,26.257,26.502,6676366,0
2008-03-10,26.53,26.893,26.11,26.247,4355428,0
2008-03-11,26.735,28.058,26.64,28.058,6859994,0
2008-03-12,28.294,28.647,27.609,27.912,6063026,0
2008-03-13,27.451,28.567,27,27.961,6636004,0
2008-03-14,28.196,28.499,26.452,28.265,9744307,0
2008-03-17,27.381,28.705,27.197,28.226,7493613,0
2008-03-18,28.529,30.635,28.314,30.41,9367003,0
2008-03-19,30.722,31.644,30.008,30.008,8858758,0
2008-03-20,30.008,30.741,29.714,30.516,8022687,0
2008-03-24,30.606,31.475,30.38,31.291,6740278,0
2008-03-25,31.173,31.183,30.341,30.899,4914056,0
2008-03-26,30.819,30.899,30.252,30.674,4065051,0
2008-03-27,30.576,30.576,29.488,29.498,5409128,0
2008-03-28,28.156,28.97,27.695,28.509,8382843,0
2008-03-31,28.715,29.263,28.058,28.89,4167148,0
2008-04-01,29.342,30.645,29.136,30.625,5950010,0
2008-04-02,30.731,31.271,30.606,30.849,5168685,0
2008-04-03,30.606,31.044,30.204,30.879,5262245,0
2008-04-04,30.751,31.133,30.4,30.949,6351965,0
2008-04-07,31.231,31.231,30.38,30.467,4380906,0
2008-04-08,30.351,31.211,29.791,30.291,8509790,0
2008-04-09,29.526,30.184,28.637,28.861,12160536,0
2008-04-10,27.912,29.791,27.814,29.057,16978084,0
2008-04-11,28.637,30.144,28.529,29.606,15064445,0
2008-04-14,29.488,29.546,28.793,28.822,5793367,0
2008-04-15,29.086,29.322,28.607,29.194,5194370,0
2008-04-16,29.381,29.959,29.263,29.909,4458556,0
2008-04-17,29.86,30.341,29.526,30.233,4443776,0
2008-04-18,30.949,31.878,30.664,31.721,9258068,0
2008-04-21,31.673,31.692,31.094,31.417,4156504,0
2008-04-22,31.133,31.331,30.311,30.713,3828618,0
2008-04-23,31.017,31.634,30.546,31.35,4373917,0
2008-04-24,31.644,32.877,31.446,32.309,6460788,0
2008-04-25,32.466,33.083,31.673,32.74,5405234,0
2008-04-28,32.858,32.965,32.025,32.329,4034537,0
2008-04-29,32.104,32.945,32.104,32.868,3538011,0
2008-04-30,32.75,32.906,31.515,31.828,5935390,0
2008-05-01,31.828,33.67,31.399,32.974,5845611,0
2008-05-02,33.494,34.014,32.084,32.416,7267440,0
2008-05-05,32.368,33.014,31.79,32.858,5696570,0
2008-05-06,32.612,33.288,32.25,33.103,4359350,0
2008-05-07,33.18,33.415,32.054,32.21,1755789,0
2008-05-08,32.104,32.416,31.301,31.465,4362290,0
2008-05-09,31.291,31.868,31.064,31.525,3254861,0
2008-05-12,31.525,32.858,31.525,32.818,4157530,0
2008-05-13,32.935,32.945,32.005,32.368,3734369,0
2008-05-14,32.416,33.415,32.28,33.014,5028896,0
2008-05-15,32.868,33.895,32.436,33.875,5082400,0
2008-05-16,33.739,33.739,32.456,33.083,5632563,0
2008-05-19,32.994,32.994,31.868,32.005,5104187,0
2008-05-20,31.585,31.888,30.998,31.751,4207141,0
2008-05-21,31.751,32.054,30.467,30.693,5960156,0
2008-05-22,30.751,31.064,30.134,30.81,3687126,0
2008-05-23,30.635,30.654,29.84,30.214,4071134,0
2008-05-27,30.437,31.495,30.36,31.153,4556150,0
2008-05-28,31.183,31.634,30.77,31.241,3097936,0
2008-05-29,31.369,31.828,31.211,31.407,3814428,0
2008-05-30,31.446,31.446,30.741,31.202,3114317,0
2008-06-02,31.301,31.417,30.252,31.163,4138697,0
2008-06-03,31.153,31.565,30.477,31.074,7135238,0
2008-06-04,31.074,31.379,30.36,30.939,4231590,0
2008-06-05,31.084,31.341,30.625,31.153,3763994,0
2008-06-06,30.939,30.939,29.42,29.84,6420057,0
2008-06-09,29.939,30.184,28.97,29.165,7124787,0
2008-06-10,28.97,29.999,28.647,29.371,6540709,0
2008-06-11,29.263,29.518,28.216,28.314,6617431,0
2008-06-12,28.607,29.44,28.245,28.489,7184657,0
2008-06-13,28.783,29.411,28.637,29.411,5781770,0
2008-06-16,29.096,29.959,28.832,29.811,3286222,0
2008-06-17,29.89,29.89,28.666,28.793,4742013,0
2008-06-18,28.715,28.773,28.001,28.41,7024445,0
2008-06-19,28.235,29.096,28.096,29.067,8027597,0
2008-06-20,28.773,28.793,27.991,28.216,5993956,0
2008-06-23,28.156,28.607,27.411,27.51,6931339,0
2008-06-24,27.227,28.255,27.01,27.714,7537753,0
2008-06-25,27.941,28.695,27.647,27.981,8457004,0
2008-06-26,29.459,29.919,29.106,29.174,14963184,0
2008-06-27,29.292,29.762,28.176,28.46,7756627,0
2008-06-30,28.324,28.46,27.5,27.52,6014358,0
2008-07-01,27.421,28.44,27.324,28.391,6757467,0
2008-07-02,28.4,28.754,27.381,27.431,6872077,0
2008-07-03,27.734,28.372,27.5,27.834,2879431,0
2008-07-07,28.01,28.499,27.343,27.844,5157510,0
2008-07-08,27.902,28.842,27.804,28.705,5043862,0
2008-07-09,28.754,29.126,28.068,28.087,5433760,0
2008-07-10,28.196,28.783,27.52,27.814,4919694,0
2008-07-11,27.461,27.481,25.736,26.687,10584437,0
2008-07-14,26.845,27.108,26.267,26.422,4852336,0
2008-07-15,26.177,27.167,25.865,26.795,7540991,0
2008-07-16,26.952,28.391,26.512,28.226,6769148,0
2008-07-17,28.479,29.714,27.686,29.361,7501586,0
2008-07-18,29.155,29.43,28.362,28.657,5876420,0
2008-07-21,28.725,29.116,27.873,28.362,4822817,0
2008-07-22,28.226,28.89,28.058,28.647,7972481,0
2008-07-23,28.548,29.84,28.274,28.832,8299682,0
2008-07-24,28.44,28.803,27.52,27.59,6085269,0
2008-07-25,27.667,28.265,27.237,27.431,4988082,0
2008-07-28,27.6,27.784,26.706,26.815,5341199,0
2008-07-29,27.069,27.764,26.845,27.55,6401517,0
2008-07-30,27.724,28.314,26.912,27.431,6736183,0
2008-07-31,27.039,27.863,26.952,27.257,6147071,0
2008-08-01,27.51,27.734,26.482,27,5279091,0
2008-08-04,27.099,27.421,26.345,27.227,4659687,0
2008-08-05,27.883,28.539,27.705,28.46,6649775,0
2008-08-06,28.324,28.519,27.695,28.45,5169791,0
2008-08-07,28.078,28.255,27.754,27.941,4388319,0
2008-08-08,27.961,29.076,27.764,28.812,7538337,0
2008-08-11,28.685,30.457,28.676,29.744,8797357,0
2008-08-12,29.772,29.899,28.705,29.029,7044100,0
2008-08-13,28.861,28.92,27.941,28.333,6050035,0
2008-08-14,28.019,29,27.991,28.548,6300387,0
2008-08-15,28.567,29.498,28.44,29.351,7107684,0
2008-08-18,29.556,29.645,28.754,28.9,4132577,0
2008-08-19,28.744,28.87,28.136,28.509,3339528,0
2008-08-20,28.567,29.067,28.156,28.627,4034003,0
2008-08-21,28.342,29.174,28.116,29,4484582,0
2008-08-22,29.283,29.791,28.861,29.734,3856336,0
2008-08-25,29.606,29.821,29.067,29.076,3951005,0
2008-08-26,29.165,29.714,28.95,29.665,3312432,0
2008-08-27,29.899,30.41,29.536,30.174,3511890,0
2008-08-28,29.87,30.331,29.675,30.233,4431912,0
2008-08-29,29.478,30.291,29.332,30.027,3049488,0
2008-09-02,30.606,31.692,30.428,30.949,5705585,0
2008-09-03,30.929,31.798,30.77,31.565,5486667,0
2008-09-04,31.183,31.79,30.929,31.008,5377038,0
2008-09-05,30.37,30.8,29.89,30.477,5868417,0
2008-09-08,31.044,32.133,30.731,31.995,9270340,0
2008-09-09,31.917,32.505,30.958,31.017,8493849,0
2008-09-10,31.407,31.417,30.576,31.133,5186025,0
2008-09-11,31.008,31.654,30.566,31.634,5475719,0
2008-09-12,31.301,31.614,30.839,31.399,4547169,0
2008-09-15,30.516,31.888,30.516,30.879,7020428,0
2008-09-16,30.242,31.78,30.164,31.163,11760366,0
2008-09-17,30.929,31.193,29.89,29.89,9129923,0
2008-09-18,30.477,31.976,29.782,31.183,8479291,0
2008-09-19,32.319,33.298,28.4,32.084,9129714,0
2008-09-22,31.957,32.26,30.027,30.134,6641846,0
2008-09-23,31.211,31.211,29.106,29.772,6739872,0
2008-09-24,29.636,31.113,29.636,30.076,6496248,0
2008-09-25,31.163,32.456,30.566,31.525,7481456,0
2008-09-26,30.566,31.828,30.516,31.575,5931963,0
2008-09-29,31.261,32.074,30.046,30.262,6907906,0
2008-09-30,30.684,30.939,30.086,30.761,4601569,0
2008-10-01,30.664,30.849,30.164,30.467,4043560,0
2008-10-02,30.37,30.839,29.675,29.939,4789352,0
2008-10-03,30.194,30.272,28.587,28.734,7349153,0
2008-10-06,27.971,28.304,26.492,28.096,8688656,0
2008-10-07,28.245,28.587,27.108,27.167,8074807,0
2008-10-08,26.393,28.314,26.287,26.972,9908997,0
2008-10-09,26.991,27.55,25.591,25.993,6841411,0
2008-10-10,24.886,26.452,22.928,25.651,11830129,0
2008-10-13,27.147,27.266,25.698,27.128,6075810,0
2008-10-14,27.431,27.902,25.621,26.277,9043062,0
2008-10-15,25.571,26.462,23.386,23.396,10766844,0
2008-10-16,23.515,24.806,22.838,23.622,10326296,0
2008-10-17,24.513,28.226,23.456,24.622,7042815,0
2008-10-20,24.826,25.433,24.425,25.423,4503186,0
2008-10-21,24.984,26.168,24.797,24.826,3631410,0
2008-10-22,24.23,24.622,23.132,23.896,5222447,0
2008-10-23,23.838,24.171,22.546,23.75,7188899,0
2008-10-24,22.397,23.69,22.281,22.928,5202453,0
2008-10-27,22.232,23.66,22.054,22.123,5705344,0
2008-10-28,22.701,24.435,21.487,24.25,9699519,0
2008-10-29,24.052,25.258,22.819,23.926,8372147,0
2008-10-30,24.709,25.169,24.072,24.689,5338458,0
2008-10-31,24.425,25.708,24.259,25.238,5389964,0
2008-11-03,24.856,25.041,24.455,24.669,4184047,0
2008-11-04,25.12,25.12,23.983,24.316,5534667,0
2008-11-05,23.779,24.612,23.553,23.622,7982144,0
2008-11-06,22.868,23.858,22.466,22.632,6905069,0
2008-11-07,22.928,23.993,22.104,22.506,5318177,0
2008-11-10,23.26,23.299,20.752,21.125,6963410,0
2008-11-11,20.928,21.145,19.597,20.547,6406345,0
2008-11-12,20.802,20.89,20.067,20.067,7447363,0
2008-11-13,20.488,21.791,19.107,21.741,8485780,0
2008-11-14,21.31,21.948,20.155,20.175,5838032,0
2008-11-17,20.008,20.693,19.773,19.773,3847881,0
2008-11-18,19.587,20.077,18.491,19.167,6425604,0
2008-11-19,19.196,19.342,17.697,17.697,6624589,0
2008-11-20,17.433,18.352,16.649,16.816,6963376,0
2008-11-21,16.972,17.609,15.896,17.177,8165755,0
2008-11-24,17.413,19.167,16.874,18.99,7482977,0
2008-11-25,19.117,19.431,18.265,18.97,6958914,0
2008-11-26,18.53,20.517,18.392,20.371,5971648,0
2008-11-28,20.517,20.517,19.636,19.871,1647658,0
2008-12-01,19.48,19.528,17.912,17.922,4963971,0
2008-12-02,18.188,19.312,17.746,19.264,6246767,0
2008-12-03,18.362,22.104,18.217,22.024,13821774,0
2008-12-04,21.281,23.103,21.224,22.387,10353703,0
2008-12-05,22.586,24.21,22.054,24.082,8011047,0
2008-12-08,24.316,25.091,23.446,23.848,8119480,0
2008-12-09,23.582,24.385,23.093,23.299,6945172,0
2008-12-10,23.612,24.886,23.152,24.846,6836007,0
2008-12-11,24.435,25.159,23.612,23.76,6963339,0
2008-12-12,23.317,24.415,23.26,24.052,6135640,0
2008-12-15,24.19,24.465,22.651,23.044,5135939,0
2008-12-16,23.416,24.876,23.064,24.719,6443711,0
2008-12-17,24.513,25.462,24.072,25.179,4712976,0
2008-12-18,25.308,25.934,24.926,25.061,6545706,0
2008-12-19,25.345,25.708,24.748,25.472,8045667,0
2008-12-22,25.482,25.532,24.132,24.572,5749919,0
2008-12-23,24.787,24.946,23.896,24.142,4940023,0
2008-12-24,24.19,24.622,24.171,24.346,1349829,0
2008-12-26,24.445,24.65,24.032,24.475,1659109,0
2008-12-29,24.375,24.523,23.525,23.926,3164166,0
2008-12-30,24.122,24.955,23.896,24.816,2980715,0
2008-12-31,24.906,25.512,24.679,24.896,5743747,0
2009-01-02,24.984,26.187,24.572,25.943,5239961,0
2009-01-05,24.984,25.502,24.513,25.002,7196787,0
2009-01-06,25.258,25.875,25.021,25.462,5214832,0
2009-01-07,25.002,25.258,24.308,25.021,5981351,0
2009-01-08,24.485,26.177,24.385,26.168,10122689,0
2009-01-09,26.129,26.129,25.081,25.394,6266482,0
2009-01-12,25.433,25.756,25.031,25.199,6983857,0
2009-01-13,25.199,25.522,24.142,24.65,8169132,0
2009-01-14,24.24,24.836,24.013,24.485,8645001,0
2009-01-15,24.475,25.953,24.259,25.318,11254903,0
2009-01-16,25.651,25.708,24.777,25.404,5509394,0
2009-01-20,25.423,25.472,24.699,24.748,8195434,0
2009-01-21,25.12,25.268,23.848,24.729,9480711,0
2009-01-22,24.122,25.492,24.092,25.021,7205480,0
2009-01-23,24.494,25.365,24.365,25.002,5754394,0
2009-01-26,24.278,25.541,24.132,24.553,9004026,0
2009-01-27,24.592,24.866,23.582,23.916,8275287,0
2009-01-28,24.445,25.414,24.259,25.011,6132511,0
2009-01-29,24.612,24.767,23.77,23.858,5024591,0
2009-01-30,23.896,24.082,22.556,22.751,6668507,0
2009-02-02,22.466,23.132,21.457,22.064,11875878,0
2009-02-03,22.212,23.406,21.85,23.347,6798331,0
2009-02-04,23.308,23.406,22.476,22.651,6440149,0
2009-02-05,22.506,23.406,22.377,23.211,5219110,0
2009-02-06,23.073,24.013,23.014,23.505,5953937,0
2009-02-09,23.446,23.75,22.888,23.592,4192189,0
2009-02-10,23.466,23.73,22.024,22.064,7394526,0
2009-02-11,22.651,22.711,21.741,21.968,4621650,0
2009-02-12,21.624,21.968,21.056,21.948,7946211,0
2009-02-13,21.948,22.054,21.427,21.557,5310971,0
2009-02-17,20.9,21.085,20.674,20.723,5609811,0
2009-02-18,20.772,21.31,20.576,20.851,6511487,0
2009-02-19,21.036,21.652,20.822,20.822,5547674,0
2009-02-20,20.713,20.9,20.125,20.674,7840222,0
2009-02-23,20.654,20.871,20.117,20.185,4749797,0
2009-02-24,20.292,21.184,20.145,21.075,6045868,0
2009-02-25,21.075,21.418,20.431,20.948,6146659,0
2009-02-26,20.977,21.477,20.586,20.635,6261649,0
2009-02-27,20.458,21.379,20.125,20.861,5398071,0
2009-03-02,20.439,20.958,20.008,20.038,5385630,0
2009-03-03,20.214,20.557,19.332,19.518,7510729,0
2009-03-04,19.665,20.497,19.489,20.243,4640245,0
2009-03-05,19.852,20.107,19.371,19.665,5347352,0
2009-03-06,19.724,19.959,18.715,19.117,6144888,0
2009-03-09,18.99,19.89,18.824,19.411,4929644,0
2009-03-10,19.822,20.977,19.685,20.851,7344489,0
2009-03-11,21.135,22.014,20.928,21.711,6912615,0
2009-03-12,21.616,22.232,21.214,22.163,5781878,0
2009-03-13,22.203,22.613,21.84,22.456,4051599,0
2009-03-16,22.496,22.516,21.379,21.408,4131972,0
2009-03-17,21.547,22.536,21.36,22.536,4658143,0
2009-03-18,22.271,23.505,22.084,23.172,5023111,0
2009-03-19,23.456,23.641,22.878,23.152,3966399,0
2009-03-20,23.416,23.486,22.446,22.701,5101184,0
2009-03-23,23.26,23.916,22.721,23.906,4940670,0
2009-03-24,23.436,24.385,23.416,23.66,3765299,0
2009-03-25,23.631,24.926,23.28,24.395,7994276,0
2009-03-26,24.729,26.432,24.729,25.611,10311417,0
2009-03-27,24.876,25.159,24.003,24.485,7367626,0
2009-03-30,23.77,24.24,23.337,23.896,5720394,0
2009-03-31,23.7,24.592,23.573,24.24,5091845,0
2009-04-01,23.66,24.748,23.486,24.465,6016458,0
2009-04-02,24.906,26.59,24.757,26.1,12025434,0
2009-04-03,26.09,27.167,25.708,27.049,7807319,0
2009-04-06,26.715,26.922,25.66,25.825,7216026,0
2009-04-07,25.775,25.835,24.916,24.984,6841915,0
2009-04-08,28.4,31.044,28.4,31.044,39915799,0
2009-04-09,30.36,30.889,29.969,30.447,15661760,0
2009-04-13,30.076,31.143,29.999,30.839,6806014,0
2009-04-14,29.939,30.311,29.556,29.753,9169608,0
2009-04-15,29.478,30.184,29.322,29.85,6414020,0
2009-04-16,30.224,30.664,29.576,30.351,4909928,0
2009-04-17,30.36,31.251,29.791,30.722,6891559,0
2009-04-20,30.046,30.066,28.91,29.076,8038415,0
2009-04-21,29,30.341,28.773,30.311,7363117,0
2009-04-22,29.87,31.436,29.556,30.419,7224616,0
2009-04-23,30.467,30.556,29.039,29.714,5587500,0
2009-04-24,29.84,30.233,29.322,29.734,5132321,0
2009-04-27,29.174,30.204,28.96,29.126,4713145,0
2009-04-28,28.803,30.311,28.803,29.616,4142881,0
2009-04-29,30.214,30.214,29.01,29.244,4263192,0
2009-04-30,29.43,30.645,29.253,29.791,6138136,0
2009-05-01,29.899,30.124,28.44,28.695,5135215,0
2009-05-04,28.88,29.449,28.597,29.332,5648741,0
2009-05-05,29.155,29.645,28.92,29.469,3631854,0
2009-05-06,29.536,29.86,28.087,28.783,5660275,0
2009-05-07,29.01,29.42,27.59,27.853,6058897,0
2009-05-08,28.186,28.539,27.353,27.912,4122236,0
2009-05-11,27.431,28.41,27.079,27.902,4625174,0
2009-05-12,27.853,28.116,27.128,27.705,3766454,0
2009-05-13,27.363,27.628,26.354,26.383,5374394,0
2009-05-14,26.54,27.609,26.422,27.157,4216168,0
2009-05-15,27,27.774,26.795,27.257,4398897,0
2009-05-18,27.54,28.764,27.54,28.685,4740300,0
2009-05-19,28.46,29.136,28.087,28.715,4043418,0
2009-05-20,28.852,29.469,27.657,27.834,4159651,0
2009-05-21,27.57,27.824,26.287,26.53,7986126,0
2009-05-22,26.63,27.03,26.09,26.55,3375984,0
2009-05-26,26.07,28.039,25.865,27.724,4681132,0
2009-05-27,27.824,28.499,27.177,27.286,4441075,0
2009-05-28,27.421,27.981,26.53,27.295,4066210,0
2009-05-29,27.295,27.647,26.972,27.53,5262639,0
2009-06-01,27.921,29.616,27.814,29.361,6633493,0
2009-06-02,29.136,30.174,29.086,29.949,4426988,0
2009-06-03,29.518,29.959,29.292,29.498,3957433,0
2009-06-04,29.576,29.675,28.352,29.029,4311441,0
2009-06-05,29.194,29.361,28.186,28.597,3716923,0
2009-06-08,28.284,28.95,27.754,28.587,4549342,0
2009-06-09,28.764,29.224,28.479,29.126,3175297,0
2009-06-10,29.165,29.469,28.206,28.637,5426894,0
2009-06-11,28.695,28.861,27.276,27.353,5951312,0
2009-06-12,27.128,27.824,26.668,27.774,5276787,0
2009-06-15,27.391,27.784,27.039,27.705,4945535,0
2009-06-16,27.734,28.068,26.706,26.775,5060497,0
2009-06-17,26.865,28.126,26.745,27.421,6790781,0
2009-06-18,27.58,27.794,27.118,27.247,3448249,0
2009-06-19,27.744,28.196,27.391,27.941,7079472,0
2009-06-22,27.764,28.324,27.6,27.863,5822519,0
2009-06-23,27.853,28.265,27.089,27.167,6885895,0
2009-06-24,27.257,27.961,26.952,27.804,6935885,0
2009-06-25,29.42,30.829,29.361,30.437,19150852,0
2009-06-26,30.36,30.829,30.214,30.39,6909882,0
2009-06-29,30.36,30.731,29.949,30.496,4053000,0
2009-06-30,30.38,30.556,29.772,30.114,4994214,0
2009-07-01,30.204,30.596,29.899,30.124,4180866,0
2009-07-02,29.84,29.84,28.803,29.048,4161999,0
2009-07-06,28.95,29.508,28.705,29.322,3752437,0
2009-07-07,29.244,29.381,28.539,28.607,3676059,0
2009-07-08,28.822,29.478,28.529,29.322,5309035,0
2009-07-09,29.449,29.449,28.773,28.98,3358651,0
2009-07-10,28.764,29.361,28.725,29.194,4035949,0
2009-07-13,29.174,29.929,28.695,29.87,4526599,0
2009-07-14,29.791,30.674,29.518,30.645,4724102,0
2009-07-15,30.761,31.163,30.596,31.123,3421133,0
2009-07-16,31.064,31.465,30.477,31.311,4734259,0
2009-07-17,31.341,32.181,31.044,31.976,6664740,0
2009-07-20,32.329,33.21,32.133,33.024,6287693,0
2009-07-21,33.17,33.259,32.701,32.897,7029349,0
2009-07-22,32.641,33.514,32.583,33.445,6141521,0
2009-07-23,33.318,35.1,33.19,34.6,6726726,0
2009-07-24,34.346,34.58,33.758,34.034,3602243,0
2009-07-27,34.169,34.169,33.318,34.014,2802468,0
2009-07-28,33.788,34.062,33.385,33.974,2909689,0
2009-07-29,33.885,34.278,33.328,34.071,3036702,0
2009-07-30,34.454,35.197,34.188,34.65,4464096,0
2009-07-31,34.532,34.805,33.994,34.034,3547004,0
2009-08-03,34.218,34.894,33.7,34.864,3052349,0
2009-08-04,34.64,35.207,34.483,35.032,3084767,0
2009-08-05,35.1,35.1,34.198,34.346,3294014,0
2009-08-06,34.395,35.129,33.885,34.532,3196993,0
2009-08-07,34.983,36.304,34.835,36.178,3221513,0
2009-08-10,35.669,35.981,35.003,35.316,3590155,0
2009-08-11,35.493,35.53,34.59,34.924,3083399,0
2009-08-12,34.953,35.689,34.768,35.325,2630509,0
2009-08-13,35.325,35.473,34.55,35.129,2608791,0
2009-08-14,34.884,35.12,33.836,34.159,3731714,0
2009-08-17,33.395,33.504,32.897,33.17,3825919,0
2009-08-18,33.395,33.758,32.848,33.709,2982170,0
2009-08-19,33.475,34.101,33.22,34.004,3099225,0
2009-08-20,34.091,34.228,33.641,34.081,3243861,0
2009-08-21,34.473,35.071,34.014,35.071,3759307,0
2009-08-24,35.149,35.237,34.376,34.512,3443456,0
2009-08-25,34.65,36.079,34.65,35.972,4226486,0
2009-08-26,36.05,37.44,35.913,36.687,5901895,0
2009-08-27,36.932,37.167,36.011,36.353,4666132,0
2009-08-28,36.715,36.834,36.236,36.373,2916055,0
2009-08-31,36.079,36.208,35.629,35.726,3211509,0
2009-09-01,35.559,36.461,34.738,34.815,4483477,0
2009-09-02,34.738,35.061,34.444,34.943,2200726,0
2009-09-03,35.061,35.649,34.56,35.629,2507826,0
2009-09-04,35.443,36.148,35.207,35.913,2026930,0
2009-09-08,36.168,36.266,35.521,35.904,2326584,0
2009-09-09,35.726,36.51,35.453,36.266,3181757,0
2009-09-10,36.236,36.649,35.981,36.629,2635563,0
2009-09-11,36.412,36.677,35.736,35.952,2359216,0
2009-09-14,35.805,36.226,35.335,36.118,2354114,0
2009-09-15,36.001,36.246,35.599,36.069,2694204,0
2009-09-16,36.099,37.627,36.079,37.569,4419737,0
2009-09-17,37.529,38.938,37.363,38.009,4808500,0
2009-09-18,38.205,39.018,38.107,38.469,5529680,0
2009-09-21,38.175,39.282,38.136,38.968,4775735,0
2009-09-22,39.164,39.174,38.43,38.644,5029263,0
2009-09-23,39.174,39.4,38.127,38.214,6032561,0
2009-09-24,37.107,37.157,36.363,36.97,8844238,0
2009-09-25,36.912,37.059,35.775,36.04,4722084,0
2009-09-28,36.108,37.117,36.04,36.951,3332294,0
2009-09-29,36.922,37.216,36.452,36.854,3306089,0
2009-09-30,37.01,37.107,36.059,36.764,3421698,0
2009-10-01,36.754,36.941,35.579,36.059,3516301,0
2009-10-02,35.599,36.471,35.473,35.894,3047715,0
2009-10-05,35.785,36.452,35.709,36.363,2407387,0
2009-10-06,36.304,37.216,36.295,36.824,2653299,0
2009-10-07,36.814,36.814,36.334,36.559,2042581,0
2009-10-08,36.97,37.43,36.569,36.629,3898553,0
2009-10-09,36.609,36.814,36.353,36.619,2803269,0
2009-10-12,36.569,36.734,35.884,36.059,4662368,0
2009-10-13,36.276,36.324,35.825,35.962,5297626,0
2009-10-14,36.158,36.392,36.108,36.198,5998870,0
2009-10-15,36.089,36.188,35.835,35.962,5039158,0
2009-10-16,35.884,36.108,35.266,35.589,5458244,0
2009-10-19,35.765,36.069,35.404,35.972,2847659,0
2009-10-20,35.385,35.539,35.061,35.365,2516169,0
2009-10-21,35.483,36.04,34.924,34.983,3012110,0
2009-10-22,34.835,36.021,34.68,35.815,5121398,0
2009-10-23,35.717,35.991,35.394,35.423,3975114,0
2009-10-26,35.463,35.981,35.1,35.549,3569952,0
2009-10-27,35.463,35.669,34.815,35.129,4365645,0
2009-10-28,35.061,35.227,34.169,34.208,3462156,0
2009-10-29,34.356,35.375,34.337,35.247,2360804,0
2009-10-30,35.013,35.569,34.317,34.483,4465125,0
2009-11-02,34.473,35.726,34.473,35.639,5469164,0
2009-11-03,35.512,35.981,35.12,35.559,3229216,0
2009-11-04,35.443,35.932,35.276,35.385,3012545,0
2009-11-05,35.549,36.814,35.404,36.324,4047563,0
2009-11-06,36.148,36.579,35.894,36.373,2638426,0
2009-11-09,36.51,37.01,36.432,36.961,2861150,0
2009-11-10,36.961,37.157,36.599,36.951,3098741,0
2009-11-11,37.097,37.597,36.794,37.078,2299050,0
2009-11-12,37.206,37.245,36.128,36.216,3029592,0
2009-11-13,36.422,36.677,36.158,36.334,2141140,0
2009-11-16,36.383,37.087,36.334,36.932,2687471,0
2009-11-17,36.744,37.01,36.442,36.629,1808184,0
2009-11-18,36.52,36.667,36.266,36.619,1557773,0
2009-11-19,36.373,36.432,35.845,36.343,2355108,0
2009-11-20,36.226,36.744,36.001,36.471,2399912,0
2009-11-23,36.754,37.323,36.629,36.824,2367761,0
2009-11-24,36.774,36.97,36.383,36.481,1624287,0
2009-11-25,36.725,36.98,36.629,36.677,1355241,0
2009-11-27,35.894,36.639,35.463,36.226,1573238,0
2009-11-30,36.099,36.599,35.745,36.589,3546941,0
2009-12-01,36.99,38.312,36.589,38.087,5671797,0
2009-12-02,38.039,38.644,38.019,38.214,2603236,0
2009-12-03,38.214,38.654,37.882,37.939,3213777,0
2009-12-04,38.391,39.125,38.127,38.342,3286098,0
2009-12-07,38.342,38.577,37.862,37.891,3195729,0
2009-12-08,37.705,37.705,37.097,37.46,3217536,0
2009-12-09,37.45,37.46,36.804,37.283,1946427,0
2009-12-10,37.293,38.136,37.283,37.529,2585433,0
2009-12-11,37.813,38.127,37.353,37.402,3074449,0
2009-12-14,37.725,38.068,37.489,37.999,2081405,0
2009-12-15,37.627,37.754,37.333,37.519,1814772,0
2009-12-16,37.705,37.843,37.059,37.147,2775070,0
2009-12-17,36.97,37.059,36.599,36.734,2017241,0
2009-12-18,36.922,36.951,36.286,36.715,3474901,0
2009-12-21,36.874,37.569,36.754,37.402,1734062,0
2009-12-22,37.969,38.793,37.744,38.704,3072336,0
2009-12-23,38.694,38.841,38.332,38.674,1334689,0
2009-12-24,38.724,38.803,38.371,38.654,947460,0
2009-12-28,38.783,38.968,38.352,38.469,1207057,0
2009-12-29,38.509,38.567,38.156,38.312,1585683,0
2009-12-30,38.362,38.833,38.253,38.42,1306619,0
2009-12-31,38.312,38.44,37.794,37.813,1313724,0
2010-01-04,38.391,38.684,38.195,38.224,3034118,0
2010-01-05,38.234,38.302,37.607,37.872,4499254,0
2010-01-06,37.774,38.85,37.675,38.42,4378761,0
2010-01-07,41.525,42.524,40.848,41.074,14527278,0
2010-01-08,40.037,41.555,39.949,41.163,4812941,0
2010-01-11,41.397,41.525,40.466,40.918,2907024,0
2010-01-12,40.595,40.908,40.093,40.535,2949919,0
2010-01-13,40.732,41.378,40.595,41.133,4005600,0
2010-01-14,40.828,40.938,40.232,40.585,2718445,0
2010-01-15,40.78,40.878,39.762,39.829,3506839,0
2010-01-19,39.791,40.408,39.664,39.968,2313731,0
2010-01-20,39.507,39.674,38.85,39.301,3053019,0
2010-01-21,39.174,39.517,38.371,38.704,3506753,0
2010-01-22,38.753,39.164,38.205,38.262,3510612,0
2010-01-25,38.489,38.813,38.049,38.262,2387637,0
2010-01-26,38.029,38.793,37.949,38.449,3197959,0
2010-01-27,38.166,38.763,38.146,38.625,2841858,0
2010-01-28,38.724,38.948,37.999,38.214,3338189,0
2010-01-29,38.381,38.92,37.862,37.9,3201301,0
2010-02-01,38.087,38.596,37.823,38.519,2502105,0
2010-02-02,38.449,39.33,38.244,39.214,2907015,0
2010-02-03,38.86,39.135,38.499,39.067,3005231,0
2010-02-04,38.724,38.929,37.794,37.843,2581170,0
2010-02-05,37.843,38.136,37.186,37.705,3033538,0
2010-02-08,37.744,38.146,37.275,37.725,2038279,0
2010-02-09,38.156,38.449,37.647,38.282,2273700,0
2010-02-10,38.029,38.371,37.666,38.009,1778406,0
2010-02-11,38.058,39.008,37.637,38.841,3820769,0
2010-02-12,38.41,39.095,38.224,38.958,2646931,0
2010-02-16,39.095,40.143,38.978,40.143,4524542,0
2010-02-17,40.252,40.575,39.458,40.32,3439852,0
2010-02-18,40.426,40.436,39.899,40.34,1954949,0
2010-02-19,40.232,40.673,40.163,40.555,2661003,0
2010-02-22,40.624,40.752,40.123,40.436,2102250,0
2010-02-23,40.614,40.643,39.889,40.113,2174963,0
2010-02-24,40.417,40.918,40.222,40.828,2282641,0
2010-02-25,40.426,41.054,39.968,40.958,2477209,0
2010-02-26,40.565,41.015,40.506,40.752,1794169,0
2010-03-01,40.858,41.173,40.555,40.888,2406785,0
2010-03-02,40.742,40.908,40.232,40.252,2928885,0
2010-03-03,40.29,40.712,40.143,40.232,2611046,0
2010-03-04,40.456,40.987,40.232,40.545,1762263,0
2010-03-05,40.888,40.948,40.446,40.79,2525369,0
2010-03-08,40.643,40.987,40.643,40.79,2657341,0
2010-03-09,40.496,40.928,40.232,40.38,2531735,0
2010-03-10,40.262,40.938,40.212,40.808,2904712,0
2010-03-11,40.075,40.486,39.743,40.486,3830678,0
2010-03-12,40.426,41.535,40.29,41.407,4337697,0
2010-03-15,41.515,42.152,41.24,42.112,3822962,0
2010-03-16,42.142,42.279,41.818,42.269,2687256,0
2010-03-17,42.26,42.308,41.828,42.23,1894756,0
2010-03-18,42.299,43.218,42.073,43.149,4815885,0
2010-03-19,43.463,43.581,42.642,42.984,4537843,0
2010-03-22,42.896,43.67,42.767,43.463,3341688,0
2010-03-23,43.522,43.64,43.004,43.571,2316371,0
2010-03-24,43.376,43.483,42.984,43.208,2118832,0
2010-03-25,43.443,43.551,42.994,42.994,1885124,0
2010-03-26,43.64,43.719,42.847,43.092,2270311,0
2010-03-29,43.366,43.532,42.857,42.994,2128002,0
2010-03-30,42.964,43.503,42.857,43.248,2236401,0
2010-03-31,43.013,43.328,42.787,42.857,2328098,0
2010-04-01,43.092,43.522,42.906,43.268,2060538,0
2010-04-05,43.601,44.207,43.366,44.168,2783609,0
2010-04-06,43.943,44.062,43.513,43.699,3779891,0
2010-04-07,43.933,44.092,43.425,43.748,5078355,0
2010-04-08,44.317,45.813,43.67,45.52,10081557,0
2010-04-09,45.167,45.297,44.277,44.57,6562729,0
2010-04-12,44.619,45.052,44.414,44.824,3596285,0
2010-04-13,44.942,45.022,44.394,44.709,3369984,0
2010-04-14,44.58,44.884,44.452,44.854,2803851,0
2010-04-15,44.639,44.874,44.287,44.854,3543723,0
2010-04-16,44.834,44.904,44.217,44.394,4041687,0
2010-04-19,44.492,44.639,43.66,44.599,2531966,0
2010-04-20,44.699,45.412,44.589,45.297,3693050,0
2010-04-21,45.137,45.639,44.913,45.5,2983411,0
2010-04-22,45.247,46.518,45.06,46.373,4086802,0
2010-04-23,46.363,46.931,45.992,46.852,4118230,0
2010-04-26,46.793,47.518,46.538,47.254,0,0
2010-04-27,47.196,47.244,45.177,45.344,4826741,0
2010-04-28,45.697,45.962,45.052,45.157,3538278,0
2010-04-29,45.297,46.373,45.257,46.117,2464228,0
2010-04-30,46.02,46.333,44.962,45.012,4820500,0
2010-05-03,45.237,46.107,45.022,45.942,2250846,0
2010-05-04,45.461,45.579,44.317,44.972,3468232,0
2010-05-05,44.824,45.257,44.072,44.277,3485887,0
2010-05-06,43.983,44.062,40.38,42.347,5366162,0
2010-05-07,42.22,43.208,25.953,42.023,7049887,0
2010-05-10,43.591,45.197,43.338,45.157,5467202,0
2010-05-11,44.589,45.843,44.424,45.305,3826853,0
2010-05-12,45.384,46.304,45.127,46.216,3510794,0
2010-05-13,45.902,46.107,44.492,44.699,3350014,0
2010-05-14,44.257,44.414,43.082,43.541,3569915,0
2010-05-17,43.904,44.139,42.544,43.699,2879455,0
2010-05-18,43.894,44.482,42.299,42.318,4249797,0
2010-05-19,42.181,43.298,42.181,43.043,4066437,0
2010-05-20,43.043,43.405,41.868,42.416,5176121,0
2010-05-21,41.898,44.102,41.691,43.356,5346918,0
2010-05-24,43.228,43.228,42.504,42.602,3431830,0
2010-05-25,41.475,43.199,41.24,43.053,3029226,0
2010-05-26,43.218,43.855,42.347,42.406,3916582,0
2010-05-27,43.405,44.326,42.974,44.277,2466801,0
2010-05-28,44.287,44.472,43.551,43.943,2666250,0
2010-06-01,43.924,44.766,43.228,43.278,2452183,0
2010-06-02,43.199,44.345,42.827,44.336,2814633,0
2010-06-03,44.482,44.482,43.709,44.277,2489822,0
2010-06-04,43.571,43.709,41.974,42.299,3128536,0
2010-06-07,42.328,42.797,41.093,41.153,3514907,0
2010-06-08,41.348,42.003,41.015,41.878,5120433,0
2010-06-09,42.063,43.053,41.848,42.073,2957021,0
2010-06-10,42.777,43.699,42.181,43.65,2825107,0
2010-06-11,42.984,43.68,42.739,43.522,2094568,0
2010-06-14,43.884,44.639,43.719,43.953,2247298,0
2010-06-15,44.227,45.012,43.963,44.923,2742130,0
2010-06-16,44.57,44.766,43.914,44.187,3418076,0
2010-06-17,43.865,44.072,40.408,40.838,14852345,0
2010-06-18,41.074,42.366,41.024,41.613,8488058,0
2010-06-21,41.993,42.299,40.183,40.446,4730385,0
2010-06-22,40.486,40.828,39.321,39.458,5807111,0
2010-06-23,39.839,41.034,39.477,40.604,5819836,0
2010-06-24,38.479,39.292,38.039,38.312,10194506,0
2010-06-25,38.724,39.018,38.302,38.528,4633400,0
2010-06-28,38.803,38.85,38.077,38.282,2373781,0
2010-06-29,37.715,37.794,36.55,36.834,4593200,0
2010-06-30,36.744,37.265,36.138,36.314,4384472,0
2010-07-01,36.373,36.559,35.197,35.952,6404977,0
2010-07-02,35.904,36.236,35.197,35.443,3850571,0
2010-07-06,36.05,36.794,34.993,35.266,3737624,0
2010-07-07,35.316,36.51,35.168,36.432,3070963,0
2010-07-08,36.695,36.695,35.639,36.276,3950425,0
2010-07-09,36.216,36.874,36.108,36.677,2588022,0
2010-07-12,36.599,36.854,36.011,36.353,2519345,0
2010-07-13,36.874,37.744,36.609,37.539,3369130,0
2010-07-14,37.383,37.559,36.353,36.52,5060229,0
2010-07-15,36.52,37.147,35.962,37.04,3686656,0
2010-07-16,37.097,37.097,35.227,35.296,3880604,0
2010-07-19,35.433,36.128,35.237,35.981,2488206,0
2010-07-20,35.257,36.874,35.207,36.844,5104460,0
2010-07-21,36.892,36.961,36.011,36.148,3525139,0
2010-07-22,36.51,37.853,36.481,37.479,3246494,0
2010-07-23,37.255,37.999,37.127,37.919,3124500,0
2010-07-26,38.009,38.783,37.685,38.753,2305178,0
2010-07-27,38.87,38.988,36.99,37.196,5423779,0
2010-07-28,37.499,37.891,37.068,37.196,3062680,0
2010-07-29,37.666,37.744,35.942,36.559,4231800,0
2010-07-30,36.256,37.265,36.059,37.097,2565413,0
2010-08-02,37.764,38.509,37.255,38.312,3112077,0
2010-08-03,38.205,38.272,37.117,37.539,2292963,0
2010-08-04,37.823,38.391,37.744,38.244,3311735,0
2010-08-05,38.058,38.146,37.617,38.009,2294514,0
2010-08-06,37.283,38.136,37.226,38.029,2491529,0
2010-08-09,38.282,38.684,38.224,38.44,3468638,0
2010-08-10,37.999,38.214,37.176,37.843,4529326,0
2010-08-11,37.167,37.313,36.343,36.705,3538997,0
2010-08-12,36.089,36.99,36.04,36.774,2207358,0
2010-08-13,36.52,36.715,36.256,36.314,1876576,0
2010-08-16,36.089,36.649,36.021,36.402,2138691,0
2010-08-17,36.55,37.734,36.461,37.245,2479790,0
2010-08-18,37.157,38.664,36.814,38.567,5972369,0
2010-08-19,38.156,38.664,37.343,37.764,4590395,0
2010-08-20,37.666,37.685,36.834,37.549,3213762,0
2010-08-23,37.549,38.049,36.902,37.509,3534992,0
2010-08-24,37.068,37.206,35.942,35.991,4750851,0
2010-08-25,35.805,36.864,35.669,36.658,3486097,0
2010-08-26,36.744,36.864,35.845,35.913,2687310,0
2010-08-27,36.158,36.334,35.139,36.236,3916289,0
2010-08-30,36.021,36.295,35.207,35.217,2940171,0
2010-08-31,35.061,35.649,34.815,35.227,3499949,0
2010-09-01,35.443,36.677,35.443,36.54,2737485,0
2010-09-02,36.461,37.754,36.402,37.695,3215778,0
2010-09-03,38.117,38.753,37.725,38.214,2764415,0
2010-09-07,38.127,38.127,37.539,37.853,2634311,0
2010-09-08,38.019,38.606,37.949,38.42,4029226,0
2010-09-09,38.783,39.028,38.499,38.654,2961088,0
2010-09-10,38.644,39.723,38.567,39.517,2949004,0
2010-09-13,39.596,40.31,39.557,40.3,2976322,0
2010-09-14,40.29,41.28,40.232,40.633,4603664,0
2010-09-15,40.33,40.828,40.084,40.808,2547769,0
2010-09-16,40.703,41.044,40.545,40.928,2632290,0
2010-09-17,40.878,40.878,40.143,40.252,5694392,0
2010-09-20,40.555,41.436,40.408,41.093,3664725,0
2010-09-21,41.182,41.407,40.808,41.093,3846241,0
2010-09-22,41.329,41.759,40.808,41.182,6119947,0
2010-09-23,42.573,43.189,42.181,42.504,8977989,0
2010-09-24,42.827,42.847,42.21,42.817,3757718,0
2010-09-27,42.622,42.857,42.318,42.426,2917798,0
2010-09-28,42.592,43.169,42.053,42.827,3252298,0
2010-09-29,42.887,43.072,42.396,42.642,2264400,0
2010-09-30,43.033,43.258,42.083,42.514,2775467,0
2010-10-01,42.984,43.053,42.21,42.504,2396066,0
2010-10-04,42.269,42.817,41.769,42.24,2101417,0
2010-10-05,42.544,43.149,42.434,42.602,2933399,0
2010-10-06,42.434,42.563,41.838,42.132,2972399,0
2010-10-07,42.337,42.484,41.661,42.083,2922959,0
2010-10-08,42.122,42.524,41.701,41.984,3343802,0
2010-10-11,42.013,42.719,41.984,42.406,1821220,0
2010-10-12,42.162,42.554,41.769,42.357,2144033,0
2010-10-13,42.602,42.935,42.181,42.592,2010044,0
2010-10-14,42.494,42.699,42.003,42.337,1969607,0
2010-10-15,42.767,42.767,41.965,42.739,2982826,0
2010-10-18,42.662,42.867,42.112,42.514,2232650,0
2010-10-19,42.514,42.582,41.525,41.888,2410854,0
2010-10-20,42.063,42.896,41.918,42.671,2126696,0
2010-10-21,42.847,43.483,42.642,43.111,2523640,0
2010-10-22,43.318,43.522,42.709,43.111,1523280,0
2010-10-25,43.415,43.807,43.062,43.131,1468171,0
2010-10-26,43.013,43.493,42.632,43.121,1768620,0
2010-10-27,42.652,42.767,41.888,42.729,2314143,0
2010-10-28,42.984,43.013,42.191,42.642,1784658,0
2010-10-29,42.494,43.111,42.328,42.994,1824091,0
2010-11-01,43.208,43.493,42.797,43.101,1709922,0
2010-11-02,43.111,43.894,43.111,43.338,2393977,0
2010-11-03,43.318,43.473,42.318,42.652,4015338,0
2010-11-04,42.945,43.993,42.524,43.884,2753546,0
2010-11-05,43.933,44.795,43.758,44.197,1983615,0
2010-11-08,43.924,44.197,43.571,44.032,1548343,0
2010-11-09,44.072,44.158,43.159,43.338,1792626,0
2010-11-10,43.443,43.963,43.159,43.874,2059160,0
2010-11-11,43.522,44.187,43.415,44.032,1830567,0
2010-11-12,43.699,43.983,42.767,43.199,1634795,0
2010-11-15,43.199,43.591,42.867,42.964,1370437,0
2010-11-16,42.642,43.248,42.279,42.444,3048662,0
2010-11-17,42.386,42.758,42.24,42.709,1875274,0
2010-11-18,42.906,42.994,42.289,42.347,3106527,0
2010-11-19,42.083,42.426,41.495,42.2,3878445,0
2010-11-22,42.073,42.592,41.888,42.289,2692556,0
2010-11-23,41.74,42.013,41.436,41.848,2080381,0
2010-11-24,42.2,43.503,42.142,43.405,2514871,0
2010-11-26,43.405,43.473,43.023,43.092,912715,0
2010-11-29,42.827,43.238,42.308,43.033,1941441,0
2010-11-30,42.662,43.092,42.23,42.837,2518409,0
2010-12-01,43.601,44.168,43.308,43.68,2857797,0
2010-12-02,43.709,44.824,43.541,44.747,2430042,0
2010-12-03,44.649,45.079,44.394,45.002,1619598,0
2010-12-06,45.002,45.002,44.669,44.844,1112465,0
2010-12-07,45.344,45.783,44.844,44.904,1933908,0
2010-12-08,45.052,45.5,44.874,45.297,1968276,0
2010-12-09,45.491,45.688,45.247,45.559,1386728,0
2010-12-10,45.639,45.892,45.197,45.793,1760449,0
2010-12-13,45.843,46.862,45.735,46.647,3224106,0
2010-12-14,46.726,47.948,46.46,47.793,3635366,0
2010-12-15,47.655,47.714,46.117,46.508,4617872,0
2010-12-16,46.716,47.342,46.508,46.784,2702644,0
2010-12-17,46.568,47.136,46.498,46.735,4402004,0
2010-12-20,46.921,47.176,46.383,46.891,2445179,0
2010-12-21,47.058,47.078,46.323,46.568,2809770,0
2010-12-22,46.745,47.224,46.568,46.686,3558478,0
2010-12-23,48.998,49.897,48.849,49.067,8096301,0
2010-12-27,48.763,48.763,47.92,48.664,2152300,0
2010-12-28,48.802,48.879,48.252,48.546,1384524,0
2010-12-29,48.576,49.192,48.536,48.566,1261742,0
2010-12-30,48.526,48.694,48.174,48.391,1144738,0
2010-12-31,48.312,48.439,47.871,48.135,953687,0
2011-01-03,48.606,49.457,48.507,48.576,3488850,0
2011-01-04,48.526,48.625,47.568,47.948,2279702,0
2011-01-05,47.764,48.135,47.468,48.008,1954204,0
2011-01-06,47.89,47.978,47.302,47.832,2828139,0
2011-01-07,48.008,48.252,47.234,47.626,2351277,0
2011-01-10,47.372,47.958,47.156,47.744,2265799,0
2011-01-11,47.91,48.391,47.783,48.213,2213258,0
2011-01-12,48.429,48.645,48.116,48.449,1546826,0
2011-01-13,48.391,48.458,47.773,48.223,1883259,0
2011-01-14,48.174,48.625,48.107,48.487,1478843,0
2011-01-18,48.477,49.125,48.203,48.439,1864639,0
2011-01-19,48.242,48.282,47.282,47.402,3907171,0
2011-01-20,47.186,47.91,46.538,46.999,3809183,0
2011-01-21,47.508,47.822,46.931,47.117,2970442,0
2011-01-24,47.332,48.047,47.058,47.773,1682042,0
2011-01-25,47.478,48.302,47.342,48.292,3686939,0
2011-01-26,48.292,48.743,47.851,48.497,2248229,0
2011-01-27,48.516,49.753,48.41,49.595,3243492,0
2011-01-28,49.525,49.819,47.518,47.596,2816454,0
2011-01-31,47.616,47.881,46.999,47.009,2893286,0
2011-02-01,47.205,48.047,47.196,47.528,2437847,0
2011-02-02,47.412,47.704,46.498,46.754,2169778,0
2011-02-03,46.774,47.422,46.548,47.262,2162454,0
2011-02-04,47.254,47.685,46.941,47.342,1804248,0
2011-02-07,47.382,47.694,47.049,47.322,1228835,0
2011-02-08,47.332,47.958,47.312,47.773,2194611,0
2011-02-09,47.764,48.449,47.675,48.232,2011406,0
2011-02-10,48.087,48.849,47.92,48.723,2509050,0
2011-02-11,48.467,49.047,48.213,49.008,1274817,0
2011-02-14,48.958,48.968,48.391,48.763,1209705,0
2011-02-15,48.645,48.773,48.057,48.322,1904896,0
2011-02-16,48.449,48.928,48.312,48.625,2328222,0
2011-02-17,48.596,48.674,48.194,48.42,2614827,0
2011-02-18,48.331,49.792,48.242,49.772,3250815,0
2011-02-22,49.341,49.897,47.929,47.968,2661131,0
2011-02-23,47.89,47.9,46.117,46.764,3324017,0
2011-02-24,46.832,46.891,45.813,46.383,2414448,0
2011-02-25,46.528,47.107,46.226,46.862,2141433,0
2011-02-28,46.941,47.272,46.667,47.156,1791752,0
2011-03-01,47.224,47.468,46.03,46.275,2196563,0
2011-03-02,46.265,47.214,46.176,46.921,2149069,0
2011-03-03,47.282,48.087,47.272,47.871,1974414,0
2011-03-04,47.812,48.184,46.726,47.342,2150250,0
2011-03-07,47.498,47.812,46.236,46.538,2448685,0
2011-03-08,45.735,46.628,45.491,46.246,3506198,0
2011-03-09,46.087,46.126,45.384,45.813,3274474,0
2011-03-10,45.002,45.315,44.659,44.689,4472593,0
2011-03-11,44.669,45.002,44.384,44.874,3366664,0
2011-03-14,44.58,44.844,44.102,44.384,3043140,0
2011-03-15,44.003,45.481,43.894,45.108,5709220,0
2011-03-16,44.609,44.854,43.865,44.139,3665978,0
2011-03-17,44.757,45.127,44.629,44.874,3431829,0
2011-03-18,45.354,45.402,44.502,44.639,5365216,0
2011-03-21,46.012,46.637,45.629,45.639,2790389,0
2011-03-22,45.52,45.659,45.089,45.491,2299929,0
2011-03-23,45.334,46.146,44.824,46.012,2543730,0
2011-03-24,46.363,47.126,46.216,46.881,3154029,0
2011-03-25,46.96,47.058,46.294,46.304,3049217,0
2011-03-28,46.47,46.813,46.343,46.343,2794307,0
2011-03-29,46.314,46.871,46.176,46.696,1809322,0
2011-03-30,47.097,47.694,46.911,47.538,2346924,0
2011-03-31,47.422,48.077,47.186,47.272,2396085,0
2011-04-01,47.488,47.929,47.392,47.704,1831223,0
2011-04-04,47.764,47.881,46.784,47.488,3637156,0
2011-04-05,47.392,47.998,46.901,47.89,2596302,0
2011-04-06,48.232,48.763,47.558,48.371,4034157,0
2011-04-07,52.884,54.031,52.112,53.425,12377894,0
2011-04-08,52.866,53.286,52.199,52.71,4402154,0
2011-04-11,52.719,53.18,52.474,52.894,3403633,0
2011-04-12,52.551,53.246,52.456,52.943,3445391,0
2011-04-13,53.198,53.494,52.904,53.395,4119122,0
2011-04-14,53.012,54.148,52.924,53.807,4802899,0
2011-04-15,53.912,54.697,53.551,54.688,4366195,0
2011-04-18,54.081,54.755,53.444,54.638,3898981,0
2011-04-19,54.678,55.031,54.56,54.697,4201321,0
2011-04-20,55.334,56.049,55.334,55.844,3217430,0
2011-04-21,55.725,56.684,55.559,56.117,3162054,0
2011-04-25,56.107,56.254,55.255,55.402,2499698,0
2011-04-26,55.607,56.351,55.452,55.95,2609375,0
2011-04-27,56.097,56.704,55.871,56.067,2202379,0
2011-04-28,56.039,56.391,55.529,55.695,1902416,0
2011-04-29,55.685,55.931,54.697,54.971,7395067,0
2011-05-02,54.941,55.382,54.423,54.971,2229602,0
2011-05-03,54.736,55.08,54.335,54.364,2274913,0
2011-05-04,54.403,55.353,54.139,54.383,2165649,0
2011-05-05,54.197,55.334,54.031,54.589,2080554,0
2011-05-06,55.324,55.462,54.393,54.53,1613303,0
2011-05-09,54.482,54.707,54.236,54.325,1338502,0
2011-05-10,54.53,55.569,54.482,55.392,1470641,0
2011-05-11,55.314,55.657,54.609,54.835,1940439,0
2011-05-12,54.795,55.147,54.433,55.021,1837613,0
2011-05-13,54.991,55.089,54.246,54.501,1400020,0
2011-05-16,54.305,54.442,53.609,53.816,2104128,0
2011-05-17,53.737,54.021,53.316,53.708,1932624,0
2011-05-18,53.589,54.011,53.131,54.011,2185020,0
2011-05-19,54.12,54.276,53.325,53.777,1639681,0
2011-05-20,53.57,53.747,52.7,52.719,3294836,0
2011-05-23,52.229,52.962,51.954,52.58,2322639,0
2011-05-24,52.738,52.884,52.386,52.541,1285430,0
2011-05-25,52.406,53.345,52.122,53.092,1497680,0
2011-05-26,52.768,53.032,52.456,52.7,2292637,0
2011-05-27,52.846,52.856,52.229,52.356,2013577,0
2011-05-31,53.012,53.072,52.317,52.778,2991749,0
2011-06-01,52.59,53.345,51.974,51.974,2903721,0
2011-06-02,52.043,52.053,51.043,51.466,2786557,0
2011-06-03,50.847,50.995,50.29,50.545,3194491,0
2011-06-06,50.3,50.799,50.191,50.582,2553427,0
2011-06-07,50.642,51.886,50.582,51.426,3921650,0
2011-06-08,51.523,51.671,51.083,51.553,4103549,0
2011-06-09,51.798,52.738,51.798,52.366,3889082,0
2011-06-10,52.248,53.161,51.788,51.818,3069554,0
2011-06-13,51.906,52.446,51.758,52.112,2303599,0
2011-06-14,52.541,53.757,52.541,53.306,3281543,0
2011-06-15,52.729,52.778,51.27,51.818,3306161,0
2011-06-16,51.926,52.142,51.386,51.768,3664881,0
2011-06-17,51.954,52.033,50.907,50.917,6324358,0
2011-06-20,50.927,51.71,50.761,51.505,3283687,0
2011-06-21,52.053,53.226,51.945,52.943,3602929,0
2011-06-22,52.66,53.345,52.465,52.943,3748198,0
2011-06-23,54.197,55.824,53.639,55.755,8977021,0
2011-06-24,55.637,56.441,54.991,55.422,5578313,0
2011-06-27,55.324,55.931,55.07,55.294,2331863,0
2011-06-28,55.529,56.969,55.452,56.823,2966837,0
2011-06-29,56.645,57.027,56.51,56.813,3160241,0
2011-06-30,56.852,57.41,56.823,57.166,1700702,0
2011-07-01,57.272,58.291,57.195,58.165,2278256,0
2011-07-05,58.175,58.271,57.772,58.076,2463022,0
2011-07-06,58.016,58.261,57.714,57.879,2534041,0
2011-07-07,58.526,59.3,58.496,59.065,1925910,0
2011-07-08,58.409,58.918,58.125,58.898,1660306,0
2011-07-11,58.34,58.614,57.762,58.125,1531830,0
2011-07-12,58.165,58.624,57.909,57.909,1955824,0
2011-07-13,58.105,58.692,58.046,58.211,2382212,0
2011-07-14,58.261,59.005,57.429,57.596,2025904,0
2011-07-15,57.987,58.007,56.861,57.449,1967606,0
2011-07-18,57.341,57.977,56.803,57.949,3005994,0
2011-07-19,58.184,58.908,58.026,58.32,2389891,0
2011-07-20,58.261,58.545,57.625,57.802,1670556,0
2011-07-21,58.115,58.957,58.076,58.251,1535705,0
2011-07-22,58.261,58.653,58.145,58.468,1035317,0
2011-07-25,58.007,58.496,57.909,58.135,1242999,0
2011-07-26,58.007,58.585,57.909,58.291,1742667,0
2011-07-27,58.036,58.33,56.529,56.645,2633670,0
2011-07-28,56.616,57.489,56.401,56.519,1684597,0
2011-07-29,56.107,57.625,55.657,57.282,2427659,0
2011-08-01,57.644,57.752,55.196,56.107,3402806,0
2011-08-02,55.667,56.321,53.777,53.807,3084455,0
2011-08-03,53.875,53.932,52.484,53.131,5439498,0
2011-08-04,52.63,53.032,51.701,51.758,4387511,0
2011-08-05,52.436,52.64,49.947,51.808,4571743,0
2011-08-08,50.191,51.083,47.744,48.703,5912768,0
2011-08-09,49.575,51.553,48.449,51.466,4882593,0
2011-08-10,50.25,50.486,48.773,49.027,5209217,0
2011-08-11,49.535,52.523,49.133,51.886,3916484,0
2011-08-12,52.426,53.355,51.651,53.306,3149756,0
2011-08-15,53.767,54.129,52.64,53.474,1917468,0
2011-08-16,52.924,53.325,52.297,52.894,2652560,0
2011-08-17,53.112,53.425,51.681,52.229,1733427,0
2011-08-18,50.837,51.053,49.475,49.957,2857099,0
2011-08-19,49.419,51.063,49.231,49.595,2380291,0
2011-08-22,50.612,50.947,49.867,50.592,2065267,0
2011-08-23,50.751,52.267,50.339,52.219,1941368,0
2011-08-24,52.257,53.335,51.837,52.59,2173431,0
2011-08-25,52.972,53.58,51.964,52.092,1983430,0
2011-08-26,51.926,54.129,51.436,53.767,2266378,0
2011-08-29,54.305,55.834,54.12,55.815,2716186,0
2011-08-30,55.755,56.744,55.343,55.98,3013766,0
2011-08-31,56.167,56.597,55.176,55.685,2856979,0
2011-09-01,56.206,57.096,55.588,55.95,3402376,0
2011-09-02,55.324,55.921,54.717,55.275,3213266,0
2011-09-06,53.875,55.539,53.649,55.442,3081917,0
2011-09-07,56.206,57.096,56.127,57.027,2997354,0
2011-09-08,56.371,57.027,55.901,56.216,2511397,0
2011-09-09,55.597,56.177,54.717,55.127,2386937,0
2011-09-12,55.021,56.881,54.246,56.813,3048051,0
2011-09-13,57.017,58.36,56.47,57.987,2971161,0
2011-09-14,58.086,58.762,56.664,58.145,3129428,0
2011-09-15,58.663,58.762,57.459,58.135,2964983,0
2011-09-16,58.203,59.652,58.076,58.702,4617585,0
2011-09-19,58.545,59.164,58.046,58.624,3649309,0
2011-09-20,58.85,59.045,57.664,57.724,3783100,0
2011-09-21,57.879,58.194,56.293,56.293,4777672,0
2011-09-22,55.657,57.969,55.314,56.645,7291248,0
2011-09-23,56.645,56.833,55.452,56.039,3298986,0
2011-09-26,56.302,57.831,56.293,57.821,3808598,0
2011-09-27,58.692,58.878,57.919,58.203,2969513,0
2011-09-28,58.35,58.82,57.489,57.596,2690188,0
2011-09-29,58.477,59.005,56.401,58.165,4708337,0
2011-09-30,57.429,57.762,56.117,56.127,2601474,0
2011-10-03,55.667,56.157,53.58,54.12,3073554,0
2011-10-04,53.092,54.364,52.053,54.305,4510412,0
2011-10-05,54.51,54.648,53.355,54.54,3589733,0
2011-10-06,54.658,56.302,54.091,56.302,3138239,0
2011-10-07,56.341,56.783,55.667,55.95,1920076,0
2011-10-10,56.773,57.782,56.558,57.664,1831818,0
2011-10-11,57.291,58.33,56.988,58.231,2514379,0
2011-10-12,58.859,59.32,58.291,58.448,2282953,0
2011-10-13,58.36,59.134,57.851,58.555,2065742,0
2011-10-14,59.446,59.967,58.772,59.907,2840168,0
2011-10-17,59.809,60.415,59.005,59.005,2751317,0
2011-10-18,59.27,60.181,58.555,59.731,2396132,0
2011-10-19,59.859,60.34,58.772,58.937,1984803,0
2011-10-20,59.134,59.398,57.762,58.477,2667019,0
2011-10-21,59.339,60.72,59.192,60.535,3582891,0
2011-10-24,60.72,61.415,60.31,60.946,2787187,0
2011-10-25,60.778,60.916,59.671,59.76,2524108,0
2011-10-26,60.425,60.435,58.634,59.681,2332769,0
2011-10-27,60.946,61.993,60.535,61.475,2173900,0
2011-10-28,61.2,61.67,59.173,59.887,2915944,0
2011-10-31,59.31,61.327,59.31,60.563,3614478,0
2011-11-01,59.211,61.21,59.085,60.25,3432015,0
2011-11-02,61.073,61.092,59.976,60.622,1744326,0
2011-11-03,60.984,61.043,59.819,60.71,2406105,0
2011-11-04,60.22,60.847,59.829,60.749,1212795,0
2011-11-07,60.877,61.68,60.201,61.66,1750508,0
2011-11-08,61.817,62.513,61.014,62.13,1845223,0
2011-11-09,61.317,61.68,59.869,60.201,1998299,0
2011-11-10,60.975,60.975,57.987,58.506,4356549,0
2011-11-11,59.183,60.798,59.015,60.642,1910902,0
2011-11-14,60.573,60.847,59.642,59.976,1565609,0
2011-11-15,60.063,60.642,59.671,60.32,1938936,0
2011-11-16,59.819,60.445,59.124,59.359,1644424,0
2011-11-17,59.633,60.32,58.468,58.927,2542139,0
2011-11-18,58.888,59.065,58.231,58.752,1855287,0
2011-11-21,57.869,58.429,57.086,57.977,1264829,0
2011-11-22,57.977,58.439,57.36,57.41,1845379,0
2011-11-23,56.921,57.899,56.823,56.988,1574957,0
2011-11-25,56.891,57.527,56.694,56.704,565835,0
2011-11-28,58.145,59.407,57.959,58.271,3058080,0
2011-11-29,58.203,58.995,58.007,58.458,1983444,0
2011-11-30,60.044,60.103,58.516,59.26,3145162,0
2011-12-01,59.134,59.77,58.792,58.868,2176952,0
2011-12-02,59.633,59.985,59.339,59.555,1383433,0
2011-12-05,60.35,60.965,60.063,60.916,1873794,0
2011-12-06,61.15,61.279,60.34,60.602,1223810,0
2011-12-07,60.593,61.827,60.26,61.534,2144393,0
2011-12-08,61.004,61.425,60.602,60.691,2512048,0
2011-12-09,61.21,62.071,60.916,61.915,1435778,0
2011-12-12,61.62,61.62,60.681,61.17,1655915,0
2011-12-13,61.375,61.475,59.565,59.869,1423876,0
2011-12-14,59.369,59.878,58.908,59.407,1612542,0
2011-12-15,59.799,60.415,59.201,59.907,1559072,0
2011-12-16,60.28,61.053,59.691,59.957,3730707,0
2011-12-19,59.947,60.535,59.29,59.426,2180271,0
2011-12-20,60.385,60.984,59.878,60.28,2779052,0
2011-12-21,60.475,61.121,59.32,60.162,3160191,0
2011-12-22,57.831,57.899,55.549,56.391,8636052,0
2011-12-23,56.578,56.654,55.775,56.273,3352285,0
2011-12-27,56.46,56.635,55.901,56.45,3983978,0
2011-12-28,56.568,56.959,56.225,56.684,2549741,0
2011-12-29,56.724,57.42,56.588,57.41,1553904,0
2011-12-30,57.479,57.625,56.773,56.773,1572292,0
2012-01-03,57.586,57.977,56.704,57.176,2698155,0
2012-01-04,57.186,58.762,57.156,58.221,3821086,0
2012-01-05,57.977,58.762,57.644,58.506,2365654,0
2012-01-06,58.732,59.005,58.261,58.702,2853438,0
2012-01-09,58.762,58.977,57.752,58.419,1690040,0
2012-01-10,58.868,59.426,58.575,59.388,2851497,0
2012-01-11,59.496,60.014,59.349,59.545,1825762,0
2012-01-12,58.967,59.035,57.508,58.565,3802074,0
2012-01-13,58.37,58.673,57.674,57.802,2690738,0
2012-01-17,58.419,58.898,58.261,58.595,2649837,0
2012-01-18,58.487,60.662,58.419,60.425,2967585,0
2012-01-19,60.758,62.013,60.359,61.885,3674346,0
2012-01-20,61.993,62.286,60.23,60.445,2808194,0
2012-01-23,60.465,60.984,60.034,60.73,2129750,0
2012-01-24,60.583,61.758,60.554,61.552,2307630,0
2012-01-25,61.395,61.768,60.544,61.63,2239485,0
2012-01-26,61.807,62.013,60.563,60.975,2441148,0
2012-01-27,60.535,61.475,60.515,61.249,1038564,0
2012-01-30,60.749,60.857,59.164,60.053,2430838,0
2012-01-31,60.28,60.359,58.927,59.446,2860535,0
2012-02-01,60.005,60.975,59.995,60.365,3159199,0
2012-02-02,60.602,61.102,60.365,60.445,2045052,0
2012-02-03,60.984,61.924,60.867,61.847,2311097,0
2012-02-06,61.62,61.69,60.573,60.71,1738804,0
2012-02-07,60.29,60.465,59.927,60.132,3556113,0
2012-02-08,60.093,60.583,59.819,59.839,2992275,0
2012-02-09,59.613,59.839,58.634,58.927,3436596,0
2012-02-10,57.41,58.241,56.664,57.762,4892144,0
2012-02-13,58.261,58.585,57.86,58.155,1876600,0
2012-02-14,56.998,58.585,56.94,58.526,3775586,0
2012-02-15,58.742,58.8,56.724,56.744,4993309,0
2012-02-16,56.852,57.291,56.391,56.94,5061340,0
2012-02-17,56.988,58.38,56.978,58.241,4209417,0
2012-02-21,58.291,59.23,57.772,58.016,2914632,0
2012-02-22,57.929,58.782,57.929,58.4,2440175,0
2012-02-23,58.439,59.496,58.439,59.164,3103295,0
2012-02-24,59.25,59.496,58.762,59.105,2202722,0
2012-02-27,58.762,59.095,57.997,58.84,3120439,0
2012-02-28,58.898,58.918,58.281,58.762,3331814,0
2012-02-29,58.692,58.908,58.271,58.506,3232186,0
2012-03-01,58.555,59.221,58.555,59.085,3278677,0
2012-03-02,59.27,59.75,59.085,59.584,2099016,0
2012-03-05,59.75,60.758,59.594,60.455,2496048,0
2012-03-06,59.779,60.525,59.779,60.24,2509986,0
2012-03-07,60.23,60.72,59.917,60.465,2198028,0
2012-03-08,60.847,61.69,60.681,61.415,2987157,0
2012-03-09,61.534,61.68,60.955,61.366,1923169,0
2012-03-12,61.298,61.298,60.808,61.004,1711280,0
2012-03-13,61.308,61.317,60.425,61.259,2075785,0
2012-03-14,61.514,64.294,61.375,64.118,6232468,0
2012-03-15,64.196,64.49,63.355,64.196,2235542,0
2012-03-16,64.137,64.93,64.031,64.667,2012905,0
2012-03-19,63.659,64.854,62.904,64.549,2852927,0
2012-03-20,64.216,64.618,63.893,64.461,2439254,0
2012-03-21,64.216,65.156,63.785,64.872,2180843,0
2012-03-22,64.834,65.343,64.255,64.374,2750463,0
2012-03-23,64.186,64.882,63.374,64.745,2012806,0
2012-03-26,65.333,65.861,65.108,65.842,1937089,0
2012-03-27,66.077,66.793,65.852,65.979,2436143,0
2012-03-28,65.813,66.077,65.068,65.646,2324691,0
2012-03-29,65.401,65.441,64.196,65.343,2187049,0
2012-03-30,65.764,65.764,64.414,64.414,3094965,0
2012-04-02,64.844,65.655,64.519,65.499,3021479,0
2012-04-03,65.401,66.243,65.206,65.608,2055822,0
2012-04-04,65.411,65.784,64.618,64.864,3899855,0
2012-04-05,67.811,71.249,67.763,70.611,8737565,0
2012-04-09,69.368,70.768,69.054,69.573,5186209,0
2012-04-10,69.368,69.525,67.594,67.878,3322467,0
2012-04-11,68.212,69.163,68.212,68.623,1752627,0
2012-04-12,68.015,68.78,67.743,68.692,2643468,0
2012-04-13,68.339,68.849,67.977,67.977,1660018,0
2012-04-16,68.379,68.642,67.527,68.115,1689300,0
2012-04-17,68.369,68.858,68.155,68.565,1488632,0
2012-04-18,68.309,68.789,67.859,68.155,1553004,0
2012-04-19,68.164,68.398,66.538,66.763,2495926,0
2012-04-20,67.106,67.535,66.763,67.145,1994769,0
2012-04-23,66.724,67.106,65.979,66.674,1503099,0
2012-04-24,66.753,66.948,65.93,66.312,1676094,0
2012-04-25,66.773,67.713,66.694,67.479,2180575,0
2012-04-26,67.4,68.349,67.154,68.035,1952974,0
2012-04-27,67.967,70.18,67.967,69.711,2530789,0
2012-04-30,69.515,69.691,68.613,68.937,2411995,0
2012-05-01,69.084,69.563,68.339,68.593,1763761,0
2012-05-02,68.251,70.259,68.145,70.133,2409162,0
2012-05-03,68.672,69.349,68.065,68.458,2977700,0
2012-05-04,68.269,68.379,66.508,66.644,2287589,0
2012-05-07,66.106,67.693,65.93,66.714,2316504,0
2012-05-08,66.577,66.978,65.401,66.82,2872011,0
2012-05-09,65.509,68.212,65.313,66.615,4676759,0
2012-05-10,67.135,68.155,66.82,67.33,2287882,0
2012-05-11,68.575,70.925,67.898,70.073,4528533,0
2012-05-14,69.359,70.318,69.103,69.554,2784121,0
2012-05-15,69.515,70.925,69.329,69.897,2367368,0
2012-05-16,70.259,71.002,70.053,70.592,2821105,0
2012-05-17,70.65,70.669,67.733,67.733,2315274,0
2012-05-18,67.898,68.506,66.773,67.419,3332108,0
2012-05-21,67.507,68.486,66.694,68.349,2350663,0
2012-05-22,68.496,69.691,68.369,69.182,1987523,0
2012-05-23,68.731,69.75,68.525,69.544,1954323,0
2012-05-24,69.984,70.982,69.75,70.972,1982289,0
2012-05-25,71.092,71.591,70.709,70.905,2138763,0
2012-05-29,71.777,73.129,71.474,72.393,2605471,0
2012-05-30,72.179,72.228,71.18,71.591,1899700,0
2012-05-31,71.717,71.836,70.582,70.758,3524963,0
2012-06-01,69.974,70.877,69.094,69.319,2528397,0
2012-06-04,69.563,70.259,68.741,69.554,2818400,0
2012-06-05,69.426,69.768,68.555,69.436,1954969,0
2012-06-06,70.133,70.868,69.994,70.386,2099273,0
2012-06-07,71.112,71.355,69.534,69.612,2344988,0
2012-06-08,69.21,69.858,69.153,69.349,3079783,0
2012-06-11,69.788,70.239,68.299,68.408,2025275,0
2012-06-12,68.702,70.17,67.869,70.043,2240603,0
2012-06-13,69.818,70.768,69.034,69.201,2308722,0
2012-06-14,68.035,70.808,67.683,70.524,2994818,0
2012-06-15,70.659,72.354,70.572,71.17,4724632,0
2012-06-18,71.072,72.835,70.534,72.727,2953711,0
2012-06-19,73.07,74.274,72.473,73.177,3963568,0
2012-06-20,73.501,73.529,71.464,72.149,5142271,0
2012-06-21,63.854,63.902,59.359,59.907,17726256,0
2012-06-22,60.024,60.34,59.005,59.937,5273575,0
2012-06-25,59.496,59.957,58.007,58.105,4354982,0
2012-06-26,58.448,58.918,57.556,58.575,4613465,0
2012-06-27,58.772,59.417,58.39,58.644,3305210,0
2012-06-28,58.555,58.653,57.596,58.409,2746124,0
2012-06-29,59.859,60.652,59.642,60.525,3628965,0
2012-07-02,60.906,60.916,59.77,60.34,3100678,0
2012-07-03,60.525,61.18,60.26,61.073,1220102,0
2012-07-05,60.965,62.19,60.768,61.121,2412583,0
2012-07-06,60.72,61.395,59.967,60.573,2077864,0
2012-07-09,60.525,60.818,59.526,59.947,1945293,0
2012-07-10,60.465,61.014,59.839,60.053,1767062,0
2012-07-11,59.878,60.014,58.908,59.26,2306131,0
2012-07-12,58.762,59.575,58.526,59.085,1980591,0
2012-07-13,59.164,60.425,59.164,59.681,1766320,0
2012-07-16,59.594,60.405,59.24,59.426,1707963,0
2012-07-17,59.779,60.24,59.085,60.044,1931807,0
2012-07-18,59.662,61.459,59.662,60.573,2433170,0
2012-07-19,60.485,61.504,60.103,61.004,1742205,0
2012-07-20,61.024,61.21,60.073,60.113,2602927,0
2012-07-23,59.23,60.946,58.792,60.72,2697818,0
2012-07-24,60.7,60.793,59.164,59.671,2096748,0
2012-07-25,59.671,60.005,58.81,59.075,1739972,0
2012-07-26,60.171,60.662,59.407,60.415,1556035,0
2012-07-27,61.033,62.58,60.602,62.306,1842689,0
2012-07-30,62.316,62.355,61.111,61.327,1856677,0
2012-07-31,61.229,61.317,59.565,59.691,3111810,0
2012-08-01,60.28,60.758,58.937,58.995,2206776,0
2012-08-02,58.673,59.604,58.184,59.359,2117507,0
2012-08-03,59.897,61.494,59.897,61.15,2653295,0
2012-08-06,61.298,61.601,60.535,60.758,2014034,0
2012-08-07,60.71,62.15,60.681,61.7,1300584,0
2012-08-08,61.62,63.51,61.591,62.846,2222032,0
2012-08-09,62.806,62.943,62.121,62.247,1650547,0
2012-08-10,62.101,62.17,61.014,61.485,1443202,0
2012-08-13,62.335,62.414,61.435,62.229,2280959,0
2012-08-14,62.61,63.011,61.571,61.768,1947822,0
2012-08-15,61.524,62.532,61.375,62.247,1448845,0
2012-08-16,62.111,64.92,61.895,64.196,3647160,0
2012-08-17,64.638,65.684,64.186,65.186,2498497,0
2012-08-20,65.117,65.343,64.628,64.765,1660180,0
2012-08-21,64.814,65.176,64.441,64.638,1351138,0
2012-08-22,65.226,65.871,64.854,65.226,1713321,0
2012-08-23,65.245,65.479,64.696,64.814,1189922,0
2012-08-24,64.608,65.146,64.275,65.03,1653974,0
2012-08-27,65.236,65.871,64.864,65.146,1307697,0
2012-08-28,65.362,66.312,65.078,65.852,1922460,0
2012-08-29,65.813,65.852,65.245,65.391,1625641,0
2012-08-30,65.254,65.891,65.137,65.636,1162028,0
2012-08-31,66.077,66.341,65.343,65.784,1304937,0
2012-09-04,65.539,66.106,64.864,65.598,1428883,0
2012-09-05,65.549,66.234,65.549,65.784,1252741,0
2012-09-06,66.39,68.269,66.38,68.232,2202054,0
2012-09-07,68.369,68.369,67.223,67.743,1692486,0
2012-09-10,67.743,68.065,67.291,67.32,2132800,0
2012-09-11,67.888,68.839,67.613,67.898,2432919,0
2012-09-12,68.369,69.014,68.192,68.329,2109818,0
2012-09-13,68.192,69.339,67.84,68.849,2331311,0
2012-09-14,69.143,70.133,68.819,70.123,3691158,0
2012-09-17,69.984,70.133,69.094,69.309,2226367,0
2012-09-18,68.642,68.652,66.812,66.978,4263261,0
2012-09-19,67.3,67.996,66.538,67.37,4786669,0
2012-09-20,62.718,63.1,60.681,60.798,14908661,0
2012-09-21,61.425,61.601,60.181,60.3,7287205,0
2012-09-24,60.385,61.19,59.937,60.662,4576523,0
2012-09-25,61.317,61.425,60.632,60.72,4671894,0
2012-09-26,61.082,61.788,60.71,61.415,4005484,0
2012-09-27,61.915,61.933,60.837,61.17,2626712,0
2012-09-28,61.21,61.924,60.72,61.7,3381256,0
2012-10-01,62.013,62.532,61.68,61.807,2772281,0
2012-10-02,62.484,62.484,60.425,60.994,3647789,0
2012-10-03,61.415,61.67,60.72,60.803,2656627,0
2012-10-04,60.867,61.21,60.35,60.642,3153715,0
2012-10-05,60.916,61.15,60.083,60.33,3778837,0
2012-10-08,60.191,61.279,60.191,61.249,3733853,0
2012-10-09,61.249,61.445,60.35,60.425,2657677,0
2012-10-10,60.652,60.867,60.044,60.162,1944692,0
2012-10-11,60.73,61.014,59.907,60.3,2170447,0
2012-10-12,60.093,60.554,59.819,60.181,2018312,0
2012-10-15,60.24,60.465,58.84,59.075,3444276,0
2012-10-16,59.26,59.794,58.663,59.74,4079636,0
2012-10-17,60.132,61.024,59.887,59.985,2824875,0
2012-10-18,59.869,60.132,59.33,59.75,2304174,0
2012-10-19,59.76,59.789,58.448,58.995,3259036,0
2012-10-22,58.908,59.32,58.653,59.134,2363727,0
2012-10-23,59.114,59.124,57.4,57.704,3351375,0
2012-10-24,57.919,57.939,56.019,56.097,4924940,0
2012-10-25,56.51,57.42,56.46,57.166,2905676,0
2012-10-26,57.086,57.146,55.725,56.264,2485186,0
2012-10-31,56.421,56.94,55.637,56.49,2664459,0
2012-11-01,56.529,57.252,56.341,56.529,2125786,0
2012-11-02,56.911,56.921,55.871,55.921,2111997,0
2012-11-05,55.911,56.558,55.911,56.351,1991291,0
2012-11-06,56.578,57.869,56.48,57.606,2638618,0
2012-11-07,57.037,57.36,56.51,56.724,3227424,0
2012-11-08,56.616,57.752,56.578,56.607,4381286,0
2012-11-09,56.225,56.548,55.452,55.901,2955533,0
2012-11-12,56.321,57.291,56.137,56.351,1933806,0
2012-11-13,56.311,57.156,56.058,56.764,2158514,0
2012-11-14,56.94,57.311,55.921,55.99,1933021,0
2012-11-15,55.911,56.529,55.705,55.824,2193039,0
2012-11-16,55.735,55.871,54.433,55.236,3199967,0
2012-11-19,56.058,56.381,55.422,56.341,2411442,0
2012-11-20,56.341,57.301,56.225,57.291,2139380,0
2012-11-21,57.459,57.869,57.243,57.732,1639488,0
2012-11-23,57.919,58.995,57.899,58.918,974205,0
2012-11-26,58.575,58.772,57.449,57.694,2141915,0
2012-11-27,57.654,58.175,57.644,57.841,1401772,0
2012-11-28,57.586,58.516,57.4,58.487,1511764,0
2012-11-29,58.291,58.35,57.272,57.508,2186439,0
2012-11-30,57.606,57.86,57.106,57.508,1883490,0
2012-12-03,57.772,58.36,57.136,57.262,1853204,0
2012-12-04,57.479,57.772,56.578,56.921,1925646,0
2012-12-05,57.136,57.262,55.51,56.411,2951869,0
2012-12-06,56.177,56.783,56.127,56.674,1716046,0
2012-12-07,57.341,57.634,56.529,57.008,2532047,0
2012-12-10,56.94,57.186,56.48,56.645,1948816,0
2012-12-11,57.479,57.694,56.833,57.046,3432116,0
2012-12-12,57.195,57.459,56.441,56.978,3540188,0
2012-12-13,56.978,57.321,56.588,56.959,3307823,0
2012-12-14,56.783,57.215,56.783,57.017,2354771,0
2012-12-17,57.311,57.821,56.95,57.772,2876489,0
2012-12-18,57.899,59.144,57.556,59.144,2867008,0
2012-12-19,59.25,59.536,58.32,59.035,4730624,0
2012-12-20,55.95,55.95,53.208,55.196,16765654,0
2012-12-21,54.648,54.785,54.217,54.57,6533961,0
2012-12-24,54.53,54.736,54.265,54.51,964006,0
2012-12-26,54.658,54.775,53.865,54.101,2509852,0
2012-12-27,53.991,54.403,53.365,54.256,2481329,0
2012-12-28,54.266,54.359,53.727,53.777,1751819,0
2012-12-31,53.541,54.755,53.541,54.755,1940432,0
2013-01-02,55.363,55.462,54.697,54.991,2875635,0
2013-01-03,55.186,56.302,54.921,55.452,3115411,0
2013-01-04,55.637,55.948,55.5,55.725,1738810,0
2013-01-07,55.51,55.51,54.599,55.255,2795618,0
2013-01-08,55.021,55.382,54.941,55.216,3087486,0
2013-01-09,55.422,56.087,55.294,55.452,2051833,0
2013-01-10,55.834,56.019,55.246,55.529,2106487,0
2013-01-11,55.51,55.667,54.931,55.107,2946795,0
2013-01-14,55.304,55.824,54.442,54.579,2594921,0
2013-01-15,54.246,54.873,54.207,54.648,2905140,0
2013-01-16,54.648,55.137,54.501,54.755,2082204,0
2013-01-17,54.795,54.863,54.091,54.246,3045649,0
2013-01-18,54.148,54.276,53.494,54.256,3105352,0
2013-01-22,54.52,55.471,54.286,55.324,2678248,0
2013-01-23,55.334,55.49,54.946,55.353,2287514,0
2013-01-24,56.293,58.32,56.293,57.772,5731763,0
2013-01-25,58.211,58.712,57.625,58.545,3280207,0
2013-01-28,56.861,57.498,56.039,57.301,3909348,0
2013-01-29,57.252,57.301,56.529,56.881,2193904,0
2013-01-30,57.234,57.489,56.881,57.331,2095021,0
2013-01-31,57.311,57.831,57.166,57.489,1829348,0
2013-02-01,57.762,58.175,57.301,57.997,2828048,0
2013-02-04,57.42,57.732,57.008,57.146,4070358,0
2013-02-05,58.086,58.595,57.634,58.281,4281640,0
2013-02-06,58.175,59.075,58.096,58.604,2855216,0
2013-02-07,58.535,58.644,57.311,57.977,2886376,0
2013-02-08,57.977,58.859,57.879,58.211,1670346,0
2013-02-11,57.977,58.496,57.821,58.076,2133946,0
2013-02-12,57.997,58.291,57.684,57.782,2474405,0
2013-02-13,57.831,58.241,57.537,57.694,2043496,0
2013-02-14,57.654,57.772,57.38,57.527,1848305,0
2013-02-15,57.634,57.634,56.206,56.5,2971989,0
2013-02-19,56.803,57.195,56.558,56.969,2319719,0
2013-02-20,57.136,57.291,56.009,56.311,2832096,0
2013-02-21,56.077,56.852,56.077,56.331,2733067,0
2013-02-22,56.441,56.568,56.167,56.411,1540652,0
2013-02-25,57.046,57.37,55.695,55.715,2417864,0
2013-02-26,55.795,56.538,55.471,55.49,2856690,0
2013-02-27,55.452,56.127,55.392,55.795,2656067,0
2013-02-28,55.775,56.117,55.432,55.578,2971909,0
2013-03-01,55.471,55.862,55.314,55.755,2536054,0
2013-03-04,55.588,55.805,55.206,55.578,3194104,0
2013-03-05,55.824,56.988,55.637,56.881,2495903,0
2013-03-06,57.086,57.747,56.95,57.596,2403183,0
2013-03-07,57.566,57.879,57.41,57.616,1991227,0
2013-03-08,57.772,58.241,57.37,58.145,2316262,0
2013-03-11,59.349,59.77,58.604,59.565,3526246,0
2013-03-12,59.721,60.053,59.359,60.053,2594004,0
2013-03-13,59.466,59.691,58.634,58.663,3684063,0
2013-03-14,58.34,59.789,58.271,59.506,2524667,0
2013-03-15,59.23,59.859,59.075,59.671,3648306,0
2013-03-18,59.31,60.798,59.105,60.642,3245561,0
2013-03-19,60.73,61.053,59.809,60.535,3020532,0
2013-03-20,61.15,62.257,60.71,62.032,3717851,0
2013-03-21,61.857,62.15,61.534,61.817,1936549,0
2013-03-22,62.276,63.266,61.973,63.256,3137363,0
2013-03-25,63.365,63.365,62.474,62.865,2450408,0
2013-03-26,63.109,63.423,62.59,63.325,1541954,0
2013-03-27,61.905,64.031,61.905,63.893,1728883,0
2013-03-28,63.727,63.893,62.991,63.09,2668845,0
2013-04-01,62.61,63.475,62.307,62.504,1845915,0
2013-04-02,62.826,63.814,62.816,63.433,2331633,0
2013-04-03,63.707,63.902,62.17,62.639,2089635,0
2013-04-04,62.865,63.374,62.385,63.335,1809862,0
2013-04-05,61.943,62.504,61.65,62.444,1684581,0
2013-04-08,62.434,63.698,62.051,63.689,2703847,0
2013-04-09,63.755,63.922,62.444,63.168,2223261,0
2013-04-10,63.679,64.265,63.325,64.147,4008580,0
2013-04-11,65.861,66.89,62.375,62.679,9949915,0
2013-04-12,62.776,65.381,62.58,65.381,4348208,0
2013-04-15,64.804,65.196,63.912,63.981,2649736,0
2013-04-16,64.374,64.638,63.737,64.588,1601283,0
2013-04-17,64.206,65.127,63.814,65.03,3954877,0
2013-04-18,65.176,65.479,64.892,65.068,3301943,0
2013-04-19,64.755,65.833,64.755,65.391,1823935,0
2013-04-22,65.489,65.608,64.451,65.088,1660108,0
2013-04-23,65.499,66.586,65.088,65.396,2570833,0
2013-04-24,65.519,66.087,65.245,65.479,1740002,0
2013-04-25,65.871,66.586,65.784,66.292,1667993,0
2013-04-26,66.38,66.429,65.539,65.704,1363582,0
2013-04-29,65.92,67.898,65.588,66.978,2931255,0
2013-04-30,66.803,67.575,66.763,67.38,1898377,0
2013-05-01,67.439,67.772,66.968,67.39,2037557,0
2013-05-02,67.575,68.398,67.4,68.279,2104315,0
2013-05-03,67.908,68.183,66.988,67.154,3354716,0
2013-05-06,66.958,68.319,66.958,68.212,1576001,0
2013-05-07,68.242,68.947,68.055,68.623,1945382,0
2013-05-08,67.792,68.359,67.439,67.831,2605010,0
2013-05-09,68.125,68.584,67.643,68.025,1812112,0
2013-05-10,67.977,68.789,67.878,68.388,1705556,0
2013-05-13,68.095,68.388,67.414,67.613,2140921,0
2013-05-14,67.821,67.84,66.978,67.145,2760237,0
2013-05-15,67.066,67.782,66.498,67.782,2398330,0
2013-05-16,67.594,67.84,67.043,67.271,1288815,0
2013-05-17,67.683,67.753,66.968,67.688,1444822,0
2013-05-20,66.596,67.35,65.852,65.96,2892043,0
2013-05-21,65.97,67.366,65.852,67.126,2091603,0
2013-05-22,67.126,68.035,66.684,66.86,2386927,0
2013-05-23,66.998,68.212,66.803,68.095,2235123,0
2013-05-24,67.076,67.772,66.744,67.3,1350701,0
2013-05-28,67.84,68.623,67.703,68.259,1593362,0
2013-05-29,68.145,68.222,67.223,67.439,1489141,0
2013-05-30,67.623,68.222,67.39,67.683,1182554,0
2013-05-31,67.154,68.309,66.84,66.84,2305582,0
2013-06-03,67.281,67.633,66.429,66.948,1763711,0
2013-06-04,66.674,67.643,64.824,65.598,2757154,0
2013-06-05,66.4,67.703,66.273,66.918,4873539,0
2013-06-06,67.126,67.251,65.93,66.83,2280523,0
2013-06-07,67.145,68.145,67.096,67.927,1705097,0
2013-06-10,67.888,67.987,67.213,67.663,1402910,0
2013-06-11,67.096,67.982,66.948,67.653,1342895,0
2013-06-12,67.987,68.751,67.703,67.723,1692977,0
2013-06-13,67.555,69.818,67.469,69.563,2267025,0
2013-06-14,69.758,70.524,69.269,69.602,1617947,0
2013-06-17,70.123,70.514,69.21,69.75,1306941,0
2013-06-18,69.974,70.514,69.563,70.505,1146822,0
2013-06-19,70.445,70.868,69.191,69.23,1709566,0
2013-06-20,68.985,69.525,67.918,68.085,1918789,0
2013-06-21,68.418,69.289,67.801,68.545,4825909,0
2013-06-24,68.398,68.496,66.185,66.988,2562358,0
2013-06-25,67.613,68.065,67.184,67.39,2066598,0
2013-06-26,67.723,68.662,67.723,68.555,2976685,0
2013-06-27,68.115,69.044,67.3,68.702,4179939,0
2013-06-28,69.907,70.113,69.014,69.485,3232314,0
2013-07-01,70.376,71.102,69.72,70.278,1579420,0
2013-07-02,69.917,70.915,69.768,69.984,1407778,0
2013-07-03,69.593,70.582,69.534,70.455,609645,0
2013-07-05,70.943,71.444,70.415,71.259,842296,0
2013-07-08,71.523,72.512,71.474,72.286,1477901,0
2013-07-09,72.717,74.46,72.433,74.019,2788717,0
2013-07-10,73.999,74.236,73.393,74.009,1546947,0
2013-07-11,74.723,75.117,74.302,75.046,1637997,0
2013-07-12,74.932,75.351,74.695,75.156,1640107,0
2013-07-15,75.225,75.41,74.862,75.009,967853,0
2013-07-16,75.176,75.332,73.696,74.117,1608068,0
2013-07-17,74.312,74.685,73.559,74.049,1395205,0
2013-07-18,74.451,74.549,73.883,74.152,1300313,0
2013-07-19,74.322,74.951,74.078,74.609,1233957,0
2013-07-22,75.478,75.478,74.637,75.027,1625726,0
2013-07-23,74.823,75.126,73.989,74.539,1455878,0
2013-07-24,74.723,74.912,74.177,74.372,1186944,0
2013-07-25,74.723,75.166,74.441,74.813,1695202,0
2013-07-26,73.157,73.814,72.932,73.745,1651684,0
2013-07-29,73.237,74.117,72.84,73.559,1087614,0
2013-07-30,73.745,74.431,73.676,73.804,1447294,0
2013-07-31,74.362,75.663,73.989,74.892,2061220,0
2013-08-01,75.438,75.802,74.665,75.019,1322352,0
2013-08-02,74.961,76.174,74.594,75.91,1446368,0
2013-08-05,75.723,76.586,75.458,76.567,1173997,0
2013-08-06,76.605,76.634,75.361,75.978,1880000,0
2013-08-07,75.782,75.831,74.441,74.619,1314563,0
2013-08-08,74.773,75.419,74.479,75.195,858761,0
2013-08-09,74.872,75.654,74.372,74.46,1432390,0
2013-08-12,74.009,75.371,73.942,74.401,1808882,0
2013-08-13,74.401,74.584,73.687,74.274,1044109,0
2013-08-14,73.942,74.284,72.56,73.07,2311077,0
2013-08-15,72.737,73.453,71.933,72.238,1940417,0
2013-08-16,72.1,72.923,71.649,71.933,1326507,0
2013-08-19,71.913,72.63,71.563,71.747,1468352,0
2013-08-20,72.159,73.217,72.129,72.825,1454247,0
2013-08-21,72.393,72.844,71.807,72.08,1076300,0
2013-08-22,72.209,73.463,72.209,72.854,791609,0
2013-08-23,72.512,72.981,71.972,72.874,1232605,0
2013-08-26,73.129,73.726,72.981,73.089,978942,0
2013-08-27,72.697,73.021,71.962,72.041,1347994,0
2013-08-28,72.209,73.284,72.002,72.825,1424546,0
2013-08-29,72.364,73.539,72.334,72.473,1129804,0
2013-08-30,72.443,72.737,72.075,72.218,1010597,0
2013-09-03,72.884,73.696,71.886,72.238,970091,0
2013-09-04,72.277,72.277,70.249,70.868,2609183,0
2013-09-05,71.022,71.504,70.669,71.18,2032021,0
2013-09-06,71.523,71.523,70.17,70.356,1501953,0
2013-09-09,70.445,71.514,70.318,70.953,2438981,0
2013-09-10,71.494,71.757,70.16,70.298,1845261,0
2013-09-11,70.328,71.052,69.994,70.798,1974833,0
2013-09-12,70.689,71.052,70.278,70.611,1425668,0
2013-09-13,71.002,72.423,70.925,72.109,1640051,0
2013-09-16,73.06,73.119,72.267,72.971,1742612,0
2013-09-17,73.139,74.763,73.139,74.256,1937124,0
2013-09-18,74.451,75.703,73.736,75.381,1917548,0
2013-09-19,74.392,74.763,73.824,74.029,2213990,0
2013-09-20,74.265,75.056,73.569,73.912,2470515,0
2013-09-23,70.396,73.637,70.396,72.668,2051437,0
2013-09-24,73.227,73.637,72.09,73.267,2033872,0
2013-09-25,73.06,73.539,72.257,72.688,2666093,0
2013-09-26,77.174,77.252,75.429,75.94,4434251,0
2013-09-27,75.636,76.145,75.312,75.636,1890260,0
2013-09-30,74.872,76.066,74.843,75.763,1320462,0
2013-10-01,75.683,76.643,75.4,76.213,1301776,0
2013-10-02,75.861,76.742,75.683,76.448,1231629,0
2013-10-03,76.116,76.389,75.438,75.802,1309843,0
2013-10-04,75.693,76.468,75.332,76.36,809513,0
2013-10-07,75.578,75.782,74.951,75.076,1276148,0
2013-10-08,74.999,75.312,74.265,74.284,1352014,0
2013-10-09,74.539,74.539,73.293,73.403,1473812,0
2013-10-10,74.177,75.215,74.039,74.979,1080079,0
2013-10-11,74.392,75.95,74.392,75.733,977663,0
2013-10-14,75.458,75.881,74.951,75.673,761323,0
2013-10-15,75.41,75.792,74.362,74.637,999667,0
2013-10-16,75.294,75.598,74.922,75.528,1040483,0
2013-10-17,75.254,75.627,74.813,75.046,1233671,0
2013-10-18,75.312,75.371,74.685,74.773,2063299,0
2013-10-21,74.793,75.498,74.743,75.215,930206,0
2013-10-22,75.646,75.792,74.941,75.176,1444218,0
2013-10-23,74.892,75.508,74.803,75.284,907538,0
2013-10-24,75.381,75.663,75.037,75.195,948482,0
2013-10-25,75.488,75.498,74.922,75.166,833408,0
2013-10-28,75.136,75.568,74.704,75.076,856892,0
2013-10-29,75.086,76.026,75.056,75.841,1592173,0
2013-10-30,75.274,76.498,74.951,75.9,1604834,0
2013-10-31,75.841,76.164,75.234,75.723,1062678,0
2013-11-01,75.95,76.292,74.823,75.322,929899,0
2013-11-04,75.274,75.636,74.509,75.4,1229177,0
2013-11-05,75.322,76.292,74.549,75.773,1558885,0
2013-11-06,75.106,75.627,73.706,74.431,2289468,0
2013-11-07,74.637,75.627,73.647,73.932,1997541,0
2013-11-08,73.716,74.256,73.491,74.197,1481080,0
2013-11-11,74.187,75.037,73.98,74.979,1054064,0
2013-11-12,74.941,75.646,74.569,74.843,1174447,0
2013-11-13,74.753,77.311,74.569,76.547,2013777,0
2013-11-14,76.782,76.918,76.096,76.488,1100011,0
2013-11-15,76.311,76.682,75.978,76.547,1244494,0
2013-11-18,76.663,76.663,75.322,75.588,1230710,0
2013-11-19,75.303,76.154,75.009,75.598,1019384,0
2013-11-20,76.066,76.066,74.647,74.793,1017713,0
2013-11-21,75.205,75.693,74.489,75.254,1184455,0
2013-11-22,75.254,75.978,74.823,75.861,1341106,0
2013-11-25,76.682,76.792,75.841,76.116,1489247,0
2013-11-26,76.136,77.252,75.959,76.958,1559192,0
2013-11-27,76.752,77.252,76.272,76.682,1134932,0
2013-11-29,76.831,77.242,76.096,76.418,490855,0
2013-12-02,76.614,77.085,76.007,76.389,1381829,0
2013-12-03,75.812,76.586,75.528,76.528,1836048,0
2013-12-04,75.831,76.831,74.989,75.438,2076471,0
2013-12-05,75.429,76.026,75.429,75.598,1245720,0
2013-12-06,76.35,76.653,75.713,76.518,1048549,0
2013-12-09,76.508,76.841,75.988,76.076,1509970,0
2013-12-10,75.627,76.987,75.627,76.399,1589621,0
2013-12-11,76.379,76.821,75.608,75.646,1187008,0
2013-12-12,75.663,75.739,74.655,74.941,1109424,0
2013-12-13,75.792,76.37,74.872,74.941,1129317,0
2013-12-16,74.961,75.95,74.961,75.225,1272018,0
2013-12-17,75.322,75.802,74.529,75.361,1300450,0
2013-12-18,75.753,76.977,75.391,76.841,1751869,0
2013-12-19,76.478,76.712,75.195,75.92,2343076,0
2013-12-20,75.733,76.605,75.027,75.812,3758396,0
2013-12-23,76.458,77.085,75.95,76.801,1009135,0
2013-12-24,76.702,77.701,76.567,77.025,800687,0
2013-12-26,77.154,78.31,77.154,77.888,1057533,0
2013-12-27,78.231,78.339,77.517,77.682,708936,0
2013-12-30,78.034,78.603,77.427,78.475,901309,0
2013-12-31,78.613,78.877,78.211,78.643,689536,0
2014-01-02,78.525,78.751,77.878,78.377,1549665,0
2014-01-03,78.505,79.151,77.958,78.817,1429194,0
2014-01-06,78.583,79.034,77.281,77.517,2234023,0
2014-01-07,77.124,78.377,76.624,77.575,1898957,0
2014-01-08,78.534,78.563,77.368,78.034,4190953,0
2014-01-09,70.729,70.768,67.409,68.309,17905069,0
2014-01-10,68.477,68.652,67.831,68.496,6405243,0
2014-01-13,68.075,68.458,66.596,66.89,5048942,0
2014-01-14,66.88,66.958,65.313,65.313,5714411,0
2014-01-15,65.539,66.047,64.9,65.95,3594513,0
2014-01-16,65.655,65.95,64.696,65.764,3500944,0
2014-01-17,65.618,65.774,64.509,64.686,4210941,0
2014-01-21,65.156,65.206,64.245,64.686,3490466,0
2014-01-22,64.804,64.854,63.423,63.785,4446094,0
2014-01-23,63.689,64.578,63.659,64.314,3379679,0
2014-01-24,63.902,64.471,63.246,63.256,3154227,0
2014-01-27,63.413,63.834,62.991,62.991,2269232,0
2014-01-28,62.991,63.951,62.973,63.746,2937011,0
2014-01-29,63.54,63.54,62.709,63.021,3180464,0
2014-01-30,63.404,63.727,62.679,62.776,2638730,0
2014-01-31,62.121,63.159,61.953,62.532,2156066,0
2014-02-03,62.679,63.08,60.837,61.385,3119413,0
2014-02-04,61.7,62.776,61.543,62.414,3025536,0
2014-02-05,62.296,62.474,61.601,61.748,2298845,0
2014-02-06,61.993,62.913,61.778,62.679,3141136,0
2014-02-07,62.776,63.218,61.973,62.786,2817206,0
2014-02-10,62.786,63.659,62.679,62.983,2725795,0
2014-02-11,63.246,63.315,62.728,62.913,2332449,0
2014-02-12,63.051,63.559,62.756,63.256,2870899,0
2014-02-13,63.129,64.021,62.728,63.589,2918004,0
2014-02-14,63.413,64.735,63.365,64.598,2579265,0
2014-02-18,64.706,64.882,64.113,64.334,2260157,0
2014-02-19,64.127,64.549,63.717,64.137,2207861,0
2014-02-20,64.414,64.794,63.629,63.785,2341958,0
2014-02-21,63.679,63.932,63.129,63.649,2566952,0
2014-02-24,63.922,64.774,63.669,64.628,2131745,0
2014-02-25,64.9,65.979,64.49,65.803,5934943,0
2014-02-26,66.145,67.032,65.96,66.734,3732732,0
2014-02-27,66.205,66.783,65.499,66.008,4019714,0
2014-02-28,66.234,66.654,65.823,66.42,2606233,0
2014-03-03,65.979,66.783,65.803,66.459,2057688,0
2014-03-04,66.988,67.047,66.538,66.615,2331910,0
2014-03-05,66.783,67.434,66.558,67.35,2315626,0
2014-03-06,66.644,67.291,66.605,66.85,3174673,0
2014-03-07,67.154,68.242,67.106,67.733,3441494,0
2014-03-10,67.878,68.269,67.575,68.025,4433922,0
2014-03-11,67.908,68.155,67.763,67.859,2749176,0
2014-03-12,67.613,67.831,67.449,67.753,1707320,0
2014-03-13,68.085,68.085,66.958,67.116,2218388,0
2014-03-14,66.89,67.681,66.84,66.89,2572485,0
2014-03-17,67.116,67.31,66.155,66.694,3203316,0
2014-03-18,66.83,67.086,66.724,66.9,1880559,0
2014-03-19,66.988,67.194,66.038,66.488,2161404,0
2014-03-20,66.225,66.714,66.126,66.415,1356873,0
2014-03-21,66.664,66.998,65.901,66.155,3715832,0
2014-03-24,66.225,66.596,65.608,65.871,1779072,0
2014-03-25,66.215,66.528,65.95,66.332,1604758,0
2014-03-26,66.361,66.644,65.793,65.861,1830186,0
2014-03-27,65.694,66.225,65.618,66.018,1232185,0
2014-03-28,66.215,67.037,66.067,67.017,1451838,0
2014-03-31,67.36,67.84,66.938,67.38,1676816,0
2014-04-01,67.479,68.388,67.251,67.947,1832738,0
2014-04-02,67.918,68.148,67.527,67.996,1886361,0
2014-04-03,68.095,68.545,67.967,68.359,1686685,0
2014-04-04,68.525,69.515,67.743,67.792,3299854,0
2014-04-07,67.792,67.792,65.95,65.979,2716420,0
2014-04-08,65.891,67.027,65.891,66.361,2896720,0
2014-04-09,66.625,66.793,65.871,66.508,5031811,0
2014-04-10,62.247,63.54,61.797,62.404,12345862,0
2014-04-11,62.003,62.904,61.797,62.404,4246657,0
2014-04-14,63.109,63.423,62.756,63.071,2423809,0
2014-04-15,63.061,63.394,62.111,62.963,2893347,0
2014-04-16,63.481,63.794,63.09,63.208,2787617,0
2014-04-17,63.246,63.404,62.013,62.385,3223206,0
2014-04-21,62.464,62.786,62.21,62.365,2575447,0
2014-04-22,62.639,62.639,61.788,61.963,2836815,0
2014-04-23,62.267,62.728,61.514,61.62,3084059,0
2014-04-24,61.778,62.17,61.366,61.534,2781756,0
2014-04-25,61.425,61.507,61.033,61.19,2764907,0
2014-04-28,61.298,61.524,61.073,61.395,3712834,0
2014-04-29,61.748,61.748,60.896,60.946,2427638,0
2014-04-30,61.102,61.111,60.425,60.847,2535159,0
2014-05-01,61.082,61.082,60.544,60.818,2689676,0
2014-05-02,60.818,61.121,60.691,60.867,2840468,0
2014-05-05,60.739,60.913,60.173,60.71,1804261,0
2014-05-06,60.72,60.72,59.976,59.976,1980243,0
2014-05-07,60.171,60.28,59.369,59.74,2780686,0
2014-05-08,59.604,60.063,59.3,59.633,3825854,0
2014-05-09,59.398,60.21,59.33,60.044,5527236,0
2014-05-12,60.554,61.729,60.375,61.534,3424328,0
2014-05-13,61.455,61.593,61.004,61.024,2864905,0
2014-05-14,61.102,61.385,60.857,61.131,4261763,0
2014-05-15,60.975,61.082,60.33,61.014,2416301,0
2014-05-16,61.043,61.356,60.975,61.229,2492233,0
2014-05-19,60.857,61.21,60.828,61.111,1626570,0
2014-05-20,60.946,61.004,60.31,60.395,2119000,0
2014-05-21,60.28,60.544,59.105,59.76,3640578,0
2014-05-22,60.132,60.33,59.878,60.191,2129319,0
2014-05-23,60.171,60.365,59.917,60.093,1379482,0
2014-05-27,60.475,60.544,60.083,60.181,1438520,0
2014-05-28,60.162,60.23,59.23,59.26,4285859,0
2014-05-29,59.407,59.927,59.32,59.731,1920783,0
2014-05-30,59.74,59.75,59.045,59.594,2729121,0
2014-06-02,59.839,60.083,59.516,59.711,1883763,0
2014-06-03,59.456,59.77,59.206,59.721,2103355,0
2014-06-04,59.486,60.073,59.476,59.849,1492072,0
2014-06-05,59.887,60.103,59.29,60.063,2256128,0
2014-06-06,60.26,60.857,60.083,60.632,1544201,0
2014-06-09,60.612,61.494,60.612,60.867,1815248,0
2014-06-10,60.525,60.758,59.976,60.014,2750877,0
2014-06-11,59.859,60.162,59.28,59.506,1799691,0
2014-06-12,59.426,59.779,59.201,59.221,1884369,0
2014-06-13,59.398,59.496,58.702,58.987,3445513,0
2014-06-16,59.075,59.426,58.84,59.085,2933886,0
2014-06-17,58.908,59.496,58.908,59.3,1731260,0
2014-06-18,59.398,60.395,59.349,60.34,2635052,0
2014-06-19,59.917,60.122,59.095,59.426,3454513,0
2014-06-20,59.426,59.594,58.653,58.83,6485934,0
2014-06-23,58.859,60.29,58.859,59.721,4385080,0
2014-06-24,59.28,60.152,59.26,59.388,3484597,0
2014-06-25,59.456,60.171,59.31,59.849,5316146,0
2014-06-26,55.334,55.705,53.826,55.529,19609074,0
2014-06-27,55.695,56.654,55.021,56.264,8145706,0
2014-06-30,56.235,56.411,55.926,56.196,3947235,0
2014-07-01,56.361,57.076,56.273,56.684,3583623,0
2014-07-02,56.654,57.008,56.264,56.607,2621116,0
2014-07-03,56.803,58.614,56.704,58.125,4516827,0
2014-07-07,58.125,58.429,57.694,58.036,5821817,0
2014-07-08,58.066,58.712,57.959,58.096,4683383,0
2014-07-09,58.35,58.409,57.556,57.969,3216503,0
2014-07-10,57.282,57.527,57.017,57.126,2653940,0
2014-07-11,57.166,58.487,56.674,58.38,6177333,0
2014-07-14,58.913,59.144,58.184,58.888,4331319,0
2014-07-15,59.31,60.053,59.154,59.789,6921716,0
2014-07-16,60.103,60.191,59.26,59.604,4782134,0
2014-07-17,59.526,60.3,59.25,59.75,7667186,0
2014-07-18,59.887,60.375,59.584,60.375,3109335,0
2014-07-21,60.162,60.474,60.093,60.181,2283284,0
2014-07-22,60.25,60.632,60.093,60.23,3368635,0
2014-07-23,60.162,60.593,59.985,60.525,2885120,0
2014-07-24,60.515,61.269,60.515,60.828,1843067,0
2014-07-25,60.632,61.289,60.405,61.219,2229700,0
2014-07-28,61.092,61.279,60.71,61.004,2054357,0
2014-07-29,61.053,62.081,60.975,61.729,2810583,0
2014-07-30,62.003,62.806,61.68,62.629,3683738,0
2014-07-31,62.13,62.639,61.729,61.983,3416392,0
2014-08-01,61.004,61.64,60.31,60.34,4084525,0
2014-08-04,60.375,60.695,60.132,60.425,2641487,0
2014-08-05,60.405,60.778,59.829,60.23,2858961,0
2014-08-06,59.878,60.818,59.77,60.593,2488630,0
2014-08-07,60.975,61.043,59.917,60.005,2695729,0
2014-08-08,60.083,60.877,60.044,60.768,2486672,0
2014-08-11,60.877,61.62,60.828,61.308,1814518,0
2014-08-12,61.405,61.455,60.828,61.073,1300196,0
2014-08-13,61.024,61.03,60.103,60.602,1589304,0
2014-08-14,60.847,61.269,60.622,61.259,1723036,0
2014-08-15,61.591,61.591,60.359,60.632,1904478,0
2014-08-18,61.121,61.308,60.73,61.102,1519089,0
2014-08-19,61.543,62.18,61.504,61.943,2066937,0
2014-08-20,61.748,62.56,61.494,62.404,2134504,0
2014-08-21,61.543,62.806,61.543,62.424,1521090,0
2014-08-22,62.504,62.885,62.19,62.709,1464356,0
2014-08-25,63.119,63.325,62.786,63.011,1787900,0
2014-08-26,62.973,63.139,62.551,62.875,1668941,0
2014-08-27,62.58,63.365,62.58,63.198,1637347,0
2014-08-28,62.639,63.168,61.857,62.983,2459042,0
2014-08-29,63.246,63.246,62.669,62.933,1559445,0
2014-09-02,63.031,63.286,62.59,62.836,2200933,0
2014-09-03,63.061,63.394,62.58,63.09,1595390,0
2014-09-04,62.933,63.794,62.913,63.717,2175508,0
2014-09-05,63.5,64.226,63.09,64.157,1555113,0
2014-09-08,64.099,64.147,63.208,63.481,2117362,0
2014-09-09,63.491,63.884,63.315,63.589,2303475,0
2014-09-10,63.659,64.471,63.345,64.334,2203815,0
2014-09-11,64.226,64.633,63.854,63.902,2089758,0
2014-09-12,63.874,64.177,63.619,63.765,1910461,0
2014-09-15,63.804,64.081,63.472,63.785,1777830,0
2014-09-16,63.559,64.245,63.266,64.167,1760223,0
2014-09-17,63.884,64.245,63.325,63.355,3488975,0
2014-09-18,62.17,63.51,62.17,62.669,4387178,0
2014-09-19,62.679,63.021,62.21,62.532,4273701,0
2014-09-22,62.551,62.865,62.003,62.375,3840793,0
2014-09-23,61.395,62.121,61.19,61.395,6334169,0
2014-09-24,65.176,66.047,64.147,65.94,11927049,0
2014-09-25,65.813,66.175,64.49,64.716,4684542,0
2014-09-26,64.96,65.694,64.96,65.323,2336293,0
2014-09-29,65.196,65.196,64.395,64.834,2501471,0
2014-09-30,64.499,64.872,64.245,64.471,2332533,0
2014-10-01,64.051,64.423,63.589,63.599,2842968,0
2014-10-02,63.52,64.137,63.188,63.755,1828025,0
2014-10-03,64.071,64.794,64.021,64.598,2463171,0
2014-10-06,64.755,65.323,64.578,64.745,2290901,0
2014-10-07,64.451,65.793,64.284,64.618,4098983,0
2014-10-08,64.676,65.588,64.431,65.459,2872278,0
2014-10-09,65.411,65.684,64.549,64.95,2726654,0
2014-10-10,65.068,65.559,63.844,63.854,3270683,0
2014-10-13,63.649,63.864,62.101,62.17,5209308,0
2014-10-14,62.689,62.756,61.924,62.21,3478389,0
2014-10-15,61.229,62.316,60.877,62.111,4970896,0
2014-10-16,61.102,61.973,60.886,61.111,3748342,0
2014-10-17,61.7,62.18,61.014,61.797,6372425,0
2014-10-20,61.788,62.923,61.61,62.836,1887834,0
2014-10-21,63.129,64.206,62.856,64.099,2291193,0
2014-10-22,63.589,64.735,63.53,63.794,1443099,0
2014-10-23,64.414,64.95,64.081,64.354,1890175,0
2014-10-24,64.196,64.441,63.746,63.893,1672803,0
2014-10-27,63.737,64.499,63.443,64.431,1418433,0
2014-10-28,64.568,65.03,63.922,64.93,1679623,0
2014-10-29,64.854,65.04,64.031,64.499,1143222,0
2014-10-30,64.471,65.588,64.354,65.559,1756749,0
2014-10-31,65.93,66.41,65.578,65.95,2626458,0
2014-11-03,65.861,66.4,65.684,66.195,2134959,0
2014-11-04,66.018,66.39,65.734,66.263,1491869,0
2014-11-05,66.528,66.998,66.449,66.753,2371165,0
2014-11-06,66.988,68.535,66.704,68.398,3004603,0
2014-11-07,68.535,68.545,68.006,68.433,2282954,0
2014-11-10,68.398,68.482,67.878,68.269,1689090,0
2014-11-11,68.155,68.937,67.888,68.535,1772146,0
2014-11-12,68.299,69.858,67.977,69.768,1954318,0
2014-11-13,69.662,70.219,69.163,69.701,1805371,0
2014-11-14,69.72,70.288,69.682,70.053,1889358,0
2014-11-17,70.268,70.514,69.475,69.818,2138127,0
2014-11-18,69.711,69.897,68.908,69.465,1669290,0
2014-11-19,69.534,70.16,69.23,69.917,1537253,0
2014-11-20,69.798,71.987,69.544,71.249,3778862,0
2014-11-21,72.08,72.08,70.669,70.818,2534318,0
2014-11-24,70.905,72.413,70.905,72.169,3623057,0
2014-11-25,72.218,72.55,71.384,71.553,3102430,0
2014-11-26,71.563,71.757,70.748,71.082,1940171,0
2014-11-28,71.688,72.218,71.374,71.856,942183,0
2014-12-01,71.414,71.836,70.915,71.444,2456427,0
2014-12-02,71.434,72.139,70.982,71.444,2208950,0
2014-12-03,71.286,71.992,71.002,71.777,1374895,0
2014-12-04,71.6,71.923,70.963,71.16,1892453,0
2014-12-05,71.355,71.484,70.328,70.813,1594304,0
2014-12-08,70.133,71.239,70.043,70.592,2003592,0
2014-12-09,70.219,70.838,69.917,70.552,1581039,0
2014-12-10,70.308,71.15,69.534,69.652,1753901,0
2014-12-11,70.19,71.112,69.838,70.298,1920255,0
2014-12-12,69.945,71.394,69.945,70.758,2327553,0
2014-12-15,71.15,72.002,70.709,71.629,2817153,0
2014-12-16,71.797,72.199,71.042,71.082,3130897,0
2014-12-17,71.112,72.218,70.992,71.982,1752486,0
2014-12-18,72.767,72.884,70.982,72.061,3406092,0
2014-12-19,72.002,72.473,71.553,72.031,3619581,0
2014-12-22,72.354,73.481,72.199,73.433,2450857,0
2014-12-23,73.696,74.264,73.403,74.019,2160630,0
2014-12-24,74.068,74.479,73.696,73.942,1124149,0
2014-12-26,74.217,75.116,74.197,74.999,1765645,0
2014-12-29,74.97,75.753,74.685,75.234,2013106,0
2014-12-30,75.225,75.391,74.068,74.265,2289228,0
2014-12-31,74.713,75.861,74.529,74.599,2023073,0
2015-01-02,76.811,76.811,74.637,75.146,2802645,0
2015-01-05,75.009,75.037,73.942,74.284,3411549,0
2015-01-06,74.97,75.156,73.844,73.868,3445354,0
2015-01-07,74.431,76.624,74.431,76.596,4539062,0
2015-01-08,76.762,77.996,76.762,77.809,7149432,0
2015-01-09,73.51,74.549,70.887,72.56,11972585,0
2015-01-12,72.757,73.08,71.648,71.905,4323191,0
2015-01-13,72.248,73.207,71.827,72.618,3215940,0
2015-01-14,71.619,72.923,71.494,72.618,2721969,0
2015-01-15,72.707,72.951,70.288,70.669,4486492,0
2015-01-16,70.405,72.129,69.877,72.021,2187211,0
2015-01-20,71.962,72.149,70.818,71.797,4476094,0
2015-01-21,71.424,73.267,71.225,73.197,2697649,0
2015-01-22,73.519,74.927,73.207,74.539,3403298,0
2015-01-23,74.499,75.381,74.302,75.037,2644944,0
2015-01-26,75.627,76.958,75.438,76.404,3023855,0
2015-01-27,75.812,76.37,75.498,75.821,1999249,0
2015-01-28,75.831,76.528,74.882,74.956,2085008,0
2015-01-29,74.979,75.703,74.733,75.264,1850673,0
2015-01-30,74.902,75.086,73.148,73.227,3202341,0
2015-02-02,73.393,74.226,72.061,74.097,2222465,0
2015-02-03,74.619,75.94,74.312,75.93,1972184,0
2015-02-04,75.693,77.32,75.458,76.89,2787012,0
2015-02-05,76.34,77.427,76.086,77.368,2515856,0
2015-02-06,77.427,77.721,76.36,76.586,1994148,0
2015-02-09,76.282,76.691,75.841,75.9,1308132,0
2015-02-10,76.379,77.134,75.782,76.987,1335460,0
2015-02-11,75.773,76.977,75.743,76.634,1613775,0
2015-02-12,76.948,76.948,75.106,76.782,2374758,0
2015-02-13,76.88,76.88,76.066,76.302,1699654,0
2015-02-17,75.802,76.233,75.027,76.056,2448356,0
2015-02-18,75.9,76.223,74.892,75.361,1778890,0
2015-02-19,75.215,75.215,74.177,74.489,2156170,0
2015-02-20,74.589,75.448,74.342,75.299,1544399,0
2015-02-23,75.4,75.693,74.629,74.999,1637210,0
2015-02-24,74.431,75.391,74.217,74.589,1408403,0
2015-02-25,74.127,74.127,72.727,73.333,2899707,0
2015-02-26,73.197,73.343,71.444,72.228,2601829,0
2015-02-27,72.805,73.453,72.129,73.119,2583577,0
2015-03-02,73.284,74.312,73.237,74.107,2099854,0
2015-03-03,73.951,74.292,72.805,73.293,1716948,0
2015-03-04,72.884,73.413,72.483,72.825,1163623,0
2015-03-05,72.795,73.413,72.56,72.854,1143100,0
2015-03-06,72.443,72.697,71.962,72.139,1633118,0
2015-03-09,72.228,73.383,71.787,73.284,1360591,0
2015-03-10,72.913,73.433,72.403,72.443,1068256,0
2015-03-11,72.483,72.951,72.248,72.364,1029659,0
2015-03-12,72.688,73.667,72.334,73.423,1336086,0
2015-03-13,73.129,73.912,73.129,73.501,977379,0
2015-03-16,74.097,75.528,73.676,75.195,1860616,0
2015-03-17,74.803,75.458,74.559,74.569,1070706,0
2015-03-18,74.479,74.609,73.363,74.302,1452999,0
2015-03-19,73.794,74.509,73.627,74.049,1365799,0
2015-03-20,74.236,74.411,73.157,73.323,3419500,0
2015-03-23,73.423,74.217,73.109,73.755,1598809,0
2015-03-24,73.559,74.763,73.51,73.814,1488022,0
2015-03-25,74.059,74.392,73.463,73.472,1439111,0
2015-03-26,73.119,73.119,72.209,72.257,1963949,0
2015-03-27,72.522,74.039,72.09,73.902,2072692,0
2015-03-30,73.989,75.136,73.942,74.852,1554290,0
2015-03-31,74.852,76.194,74.549,75.19,1809682,0
2015-04-01,73.873,75.176,73.383,74.753,2314281,0
2015-04-02,74.619,75.861,74.274,75.215,1959558,0
2015-04-06,74.529,76.096,74.479,75.891,2434156,0
2015-04-07,76.36,76.488,75.046,75.116,2845959,0
2015-04-08,74.619,76.282,74.499,76.076,3982831,0
2015-04-09,73.569,74.157,71.18,71.943,9571026,0
2015-04-10,71.727,72.305,71.296,71.913,2646031,0
2015-04-13,71.797,72.169,71.268,71.688,1945569,0
2015-04-14,71.727,72.021,71.325,71.866,2100978,0
2015-04-15,71.727,72.149,71.185,71.514,2013929,0
2015-04-16,71.121,71.992,71.022,71.121,1907985,0
2015-04-17,70.611,70.64,69.828,69.984,2447432,0
2015-04-20,70.514,71.022,70.229,70.818,1412081,0
2015-04-21,71.042,71.484,70.768,70.992,1532700,0
2015-04-22,70.808,71.062,70.386,70.887,1617819,0
2015-04-23,70.729,71.553,70.514,71.296,2444162,0
2015-04-24,70.953,71.259,70.465,71.027,1793127,0
2015-04-27,71.042,71.286,69.495,69.573,2016943,0
2015-04-28,69.455,69.868,69.163,69.72,1498515,0
2015-04-29,69.191,69.701,68.623,69.505,2032973,0
2015-04-30,69.005,69.897,68.692,69.005,2329393,0
2015-05-01,69.074,70.17,69.005,69.935,2466729,0
2015-05-04,70.142,70.828,70.033,70.524,1323935,0
2015-05-05,70.151,70.455,69.534,69.593,1423185,0
2015-05-06,69.778,70.004,68.741,69.034,1554464,0
2015-05-07,68.741,69.593,68.741,69.143,1497395,0
2015-05-08,69.818,70.738,69.368,69.964,2071570,0
2015-05-11,69.672,70.17,68.809,68.849,2919476,0
2015-05-12,68.731,68.995,67.977,68.687,2475056,0
2015-05-13,68.809,69.436,68.065,68.319,2685594,0
2015-05-14,68.771,68.771,67.33,68.212,2457743,0
2015-05-15,68.349,72.031,67.849,71.836,10581833,0
2015-05-18,71.384,72.678,70.808,72.248,3419870,0
2015-05-19,72.531,72.57,71.23,71.464,2381079,0
2015-05-20,71.345,71.345,69.935,69.964,2088287,0
2015-05-21,69.974,70.552,69.534,70.21,1425430,0
2015-05-22,70.346,70.65,70.043,70.278,1733490,0
2015-05-26,70.229,70.338,69.034,69.21,1595402,0
2015-05-27,69.445,70.328,69.309,69.682,1802105,0
2015-05-28,69.758,70.543,69.622,70.278,1769153,0
2015-05-29,70.2,70.514,69.848,69.848,1564909,0
2015-06-01,70.083,71.434,69.667,70.053,2436249,0
2015-06-02,69.838,70.17,69.554,69.602,1106615,0
2015-06-03,69.525,69.72,68.809,69.133,1872152,0
2015-06-04,68.957,69.349,68.555,68.662,1107159,0
2015-06-05,68.731,68.761,68.075,68.369,1553984,0
2015-06-08,68.319,68.545,67.987,67.996,1480875,0
2015-06-09,68.319,68.496,67.429,67.429,1329545,0
2015-06-10,67.545,68.359,67.493,68.329,1909190,0
2015-06-11,68.652,69.505,68.202,68.349,1905472,0
2015-06-12,68.075,69.034,67.908,68.515,1553065,0
2015-06-15,68.183,68.299,67.723,67.869,1822733,0
2015-06-16,67.84,68.279,67.821,68.242,1252458,0
2015-06-17,68.279,68.789,68.173,68.623,1326079,0
2015-06-18,68.849,69.926,68.652,69.632,1649455,0
2015-06-19,69.652,70.2,69.279,69.279,3249899,0
2015-06-22,69.593,69.907,68.908,69.054,2151418,0
2015-06-23,69.279,69.593,68.898,69.289,2163489,0
2015-06-24,69.485,69.682,68.809,68.888,2635002,0
2015-06-25,66.88,68.575,66.106,67.801,6105863,0
2015-06-26,67.898,69.73,67.613,69.642,5268679,0
2015-06-29,68.858,69.368,67.34,67.35,2750998,0
2015-06-30,67.849,68.202,67.31,67.555,1655088,0
2015-07-01,67.937,68.105,67.39,68.015,1360490,0
2015-07-02,68.173,68.477,67.584,67.623,1256237,0
2015-07-06,67.135,67.898,66.968,67.3,1576549,0
2015-07-07,67.663,67.859,66.577,67.713,1786893,0
2015-07-08,67.3,67.898,66.498,66.684,1766163,0
2015-07-09,67.555,67.594,65.823,65.979,2259654,0
2015-07-10,66.773,67.126,66.371,66.518,1345787,0
2015-07-13,66.568,67.743,66.568,67.673,1232343,0
2015-07-14,67.703,67.703,67.056,67.38,1427391,0
2015-07-15,67.251,67.603,66.83,67.603,1039504,0
2015-07-16,67.849,68.251,67.4,68.025,938067,0
2015-07-17,67.792,67.888,66.694,66.84,1276760,0
2015-07-20,67.174,67.174,66.41,66.528,762748,0
2015-07-21,66.528,66.704,65.559,66.018,1626991,0
2015-07-22,66.145,66.783,66.135,66.234,954097,0
2015-07-23,66.067,66.41,65.754,65.881,796954,0
2015-07-24,66.116,66.116,64.157,64.441,2379835,0
2015-07-27,64.324,64.414,63.689,63.746,2196858,0
2015-07-28,63.854,63.971,63.256,63.951,1839784,0
2015-07-29,63.785,64.423,63.413,63.599,2237885,0
2015-07-30,63.433,64.051,63.129,63.884,1379277,0
2015-07-31,64.196,64.206,63.689,63.884,782456,0
2015-08-03,64.167,64.167,62.856,63.041,1758392,0
2015-08-04,63.246,63.679,62.913,63.109,1226830,0
2015-08-05,63.325,63.384,62.404,62.737,3316982,0
2015-08-06,62.699,62.973,60.662,61.885,3332345,0
2015-08-07,61.876,62.16,61.64,61.993,1304432,0
2015-08-10,62.494,63.286,62.276,62.679,1188334,0
2015-08-11,62.19,62.737,62.101,62.522,1018431,0
2015-08-12,62.18,62.718,61.494,62.59,1412870,0
2015-08-13,62.434,62.983,61.68,62.355,1414708,0
2015-08-14,62.267,62.856,61.738,62.003,2210437,0
2015-08-17,61.68,62.15,61.435,61.963,1632914,0
2015-08-18,62.257,62.659,62.042,62.2,1517736,0
2015-08-19,61.827,62.806,61.778,62.22,1771575,0
2015-08-20,61.62,62.19,61.475,61.485,2480207,0
2015-08-21,60.946,61.485,60.544,60.593,3864079,0
2015-08-24,58.487,60.122,57.596,58.692,5690651,0
2015-08-25,58.977,60.171,58.281,58.83,4181636,0
2015-08-26,59.995,60.171,58.565,59.947,3386621,0
2015-08-27,60.28,61.21,59.77,61.21,3502004,0
2015-08-28,61.131,61.866,60.768,61.033,2236986,0
2015-08-31,60.857,61.102,60.359,60.828,1963030,0
2015-09-01,59.721,60.024,59.398,59.604,2049922,0
2015-09-02,60.495,60.936,60.122,60.72,1822427,0
2015-09-03,60.847,61.552,60.798,61.014,1660586,0
2015-09-04,60.22,61.073,59.75,60.808,1406029,0
2015-09-08,61.375,62.13,60.936,62.023,1805884,0
2015-09-09,62.629,62.846,61.18,61.327,1882364,0
2015-09-10,61.16,61.455,60.7,60.877,1444684,0
2015-09-11,60.72,61.67,59.74,60.23,1751259,0
2015-09-14,60.26,60.681,59.809,59.878,1656704,0
2015-09-15,60.093,60.798,59.819,60.563,1825898,0
2015-09-16,60.32,61.111,59.927,60.857,2464890,0
2015-09-17,60.975,61.485,60.495,60.602,2347936,0
2015-09-18,60.113,60.29,58.614,58.732,5199755,0
2015-09-21,58.712,59.486,58.702,59.24,2678705,0
2015-09-22,58.937,59.065,58.34,58.83,2249239,0
2015-09-23,58.742,59.154,58.33,58.604,1935779,0
2015-09-24,58.36,58.683,57.987,58.105,3376650,0
2015-09-25,58.086,60.622,57.782,58.555,7349438,0
2015-09-28,58.506,58.604,55.844,55.97,3583864,0
2015-09-29,55.94,56.568,55.107,55.353,2542289,0
2015-09-30,55.657,56.029,55.236,55.844,3020461,0
2015-10-01,55.805,56.45,55.147,56.421,2577823,0
2015-10-02,55.725,56.225,54.854,56.206,2521050,0
2015-10-05,56.94,58.203,56.635,58.175,4208842,0
2015-10-06,57.889,59.28,57.879,58.468,3561225,0
2015-10-07,58.535,58.663,57.277,57.724,3231065,0
2015-10-08,57.556,58.105,57.556,57.997,1976916,0
2015-10-09,57.997,58.251,57.234,57.762,2892213,0
2015-10-12,57.742,57.841,57.037,57.694,1582741,0
2015-10-13,57.606,57.821,56.734,56.881,1393674,0
2015-10-14,56.783,57.234,55.99,56.167,2339133,0
2015-10-15,56.538,56.724,55.667,56.714,1436560,0
2015-10-16,56.724,57.176,56.625,57.086,1535707,0
2015-10-19,57.086,57.949,56.833,57.439,1881175,0
2015-10-20,57.252,57.909,57.106,57.252,1312146,0
2015-10-21,57.714,57.782,56.51,56.529,1535912,0
2015-10-22,56.823,57.537,56.635,57.479,2207985,0
2015-10-23,58.115,58.251,57.301,57.987,2423639,0
2015-10-26,57.987,58.261,57.792,57.831,1710311,0
2015-10-27,57.606,57.606,56.058,56.47,1589415,0
2015-10-28,56.813,57.086,56.127,56.959,1621274,0
2015-10-29,56.645,56.901,56.087,56.49,1339557,0
2015-10-30,56.734,58.496,56.588,58.4,2747833,0
2015-11-02,58.535,58.987,57.782,58.712,1959869,0
2015-11-03,58.448,60.113,58.448,60.053,2514806,0
2015-11-04,59.878,60.22,58.85,58.987,1605879,0
2015-11-05,59.211,59.701,58.458,59.681,1413891,0
2015-11-06,59.476,60.044,59.173,59.985,1934439,0
2015-11-09,59.819,59.995,58.762,58.868,2661215,0
2015-11-10,58.692,58.908,57.311,58.32,1541527,0
2015-11-11,58.555,58.555,55.676,55.871,3009842,0
2015-11-12,55.442,56.341,55.284,55.5,2305704,0
2015-11-13,54.883,55.186,52.356,52.426,3547747,0
2015-11-16,52.102,52.952,51.347,52.257,3226822,0
2015-11-17,52.277,52.396,51.456,51.974,2582928,0
2015-11-18,52.277,53.052,51.974,52.972,2071672,0
2015-11-19,53.17,53.18,52.446,52.7,1334749,0
2015-11-20,52.7,52.894,52.219,52.513,2164081,0
2015-11-23,52.798,52.798,51.533,51.798,2269660,0
2015-11-24,51.376,53.405,51.2,53.012,3772487,0
2015-11-25,52.67,54.472,52.67,53.991,2637556,0
2015-11-27,54.041,54.374,53.894,54.286,990960,0
2015-11-30,54.296,54.433,53.022,53.395,2907530,0
2015-12-01,53.385,53.619,52.18,52.768,2697467,0
2015-12-02,53.072,53.737,52.532,52.63,2368412,0
2015-12-03,52.436,52.57,51.366,52.257,2908924,0
2015-12-04,52.297,53.531,52.142,53.266,2276807,0
2015-12-07,53.286,53.589,52.846,53.198,2093626,0
2015-12-08,52.768,53.56,52.396,52.738,2430376,0
2015-12-09,52.327,53.747,52.083,52.317,1882975,0
2015-12-10,52.436,53.286,52.053,52.768,1796083,0
2015-12-11,51.936,52.277,51.426,51.543,1831106,0
2015-12-14,52.426,52.884,50.574,51.123,2038621,0
2015-12-15,51.446,52.073,51.23,51.701,2254854,0
2015-12-16,51.631,52.58,51.582,52.474,1528661,0
2015-12-17,52.337,52.532,50.622,50.642,2423435,0
2015-12-18,51.162,51.162,48.948,49.125,6314061,0
2015-12-21,49.565,49.683,49.047,49.321,1688358,0
2015-12-22,49.595,50.407,49.047,50.26,2082157,0
2015-12-23,47.126,48.526,46.989,47.958,7956064,0
2015-12-24,47.744,48.467,47.107,47.939,2350315,0
2015-12-28,47.744,47.978,47.265,47.724,2308761,0
2015-12-29,47.783,48.467,47.548,47.881,2158019,0
2015-12-30,47.841,48.426,47.518,47.606,1326081,0
2015-12-31,47.518,47.626,46.745,47.254,1869314,0
2016-01-04,46.618,47.586,46.275,47.468,2651939,0
2016-01-05,47.468,48.184,47.302,48.028,2900178,0
2016-01-06,47.45,47.508,45.765,46.05,3528181,0
2016-01-07,45.833,46.548,45.412,45.549,4722377,0
2016-01-08,44.904,46.489,44.502,45.679,6412188,0
2016-01-11,46.002,46.02,44.521,45.187,3796940,0
2016-01-12,45.735,46.508,44.168,44.689,2348860,0
2016-01-13,44.942,45.257,43.395,43.522,2183605,0
2016-01-14,43.591,44.11,42.729,43.318,2645157,0
2016-01-15,42.093,43.591,42.053,43.473,2370109,0
2016-01-19,43.248,43.328,41.671,42.328,2576700,0
2016-01-20,42.003,42.709,40.848,42.033,2731327,0
2016-01-21,42.504,43.169,42.122,42.464,2357980,0
2016-01-22,43.228,43.835,42.534,42.787,1629216,0
2016-01-25,42.867,43.131,42.444,42.494,1956797,0
2016-01-26,42.544,43.453,42.386,43.149,1725275,0
2016-01-27,41.28,42.887,41.221,42.171,2319653,0
2016-01-28,42.464,42.554,41.034,41.074,1859694,0
2016-01-29,41.31,42.337,41.26,42.279,2360494,0
2016-02-01,41.918,42.906,41.623,42.758,1740580,0
2016-02-02,42.357,42.935,41.29,41.535,1855645,0
2016-02-03,41.407,41.888,40.408,41.828,2224688,0
2016-02-04,41.73,42.954,41.555,42.357,1356296,0
2016-02-05,42.142,42.797,41.72,42.524,2168444,0
2016-02-08,42.474,44.639,42.112,42.837,4027486,0
2016-02-09,42.357,43.159,42.132,42.767,2314818,0
2016-02-10,43.149,43.532,42.534,42.573,1888478,0
2016-02-11,42.073,42.642,41.201,41.319,1528520,0
2016-02-12,41.143,42.23,40.575,42.053,1827723,0
2016-02-16,42.043,43.943,42.043,43.69,2460909,0
2016-02-17,42.416,45.217,42.416,44.785,1965649,0
2016-02-18,44.972,46.323,44.404,46.05,1994411,0
2016-02-19,45.745,45.932,44.913,45.53,1875940,0
2016-02-22,45.775,46.979,45.639,46.726,1674952,0
2016-02-23,46.921,47.088,46.373,46.528,1973752,0
2016-02-24,46.236,47.392,45.765,47.342,1708597,0
2016-02-25,46.822,47.302,46.333,47.244,1563154,0
2016-02-26,47.422,48.312,47.009,47.978,1520600,0
2016-02-29,47.948,48.116,46.96,46.96,1414919,0
2016-03-01,47.508,48.429,46.832,48.42,1042206,0
2016-03-02,48.331,48.664,47.402,48.107,1279733,0
2016-03-03,48.429,49.683,48.257,49.603,1449258,0
2016-03-04,49.819,50.818,49.693,50.26,2491674,0
2016-03-07,50.094,51.622,49.977,51.014,2174497,0
2016-03-08,50.78,51.514,50.016,50.201,2037215,0
2016-03-09,50.407,50.877,49.575,50.075,1531957,0
2016-03-10,50.016,50.046,48.047,49.067,2171863,0
2016-03-11,49.703,49.887,48.783,49.633,1784847,0
2016-03-14,49.515,49.603,48.546,49.086,1557487,0
2016-03-15,49.116,49.116,48.008,48.213,1730211,0
2016-03-16,47.881,48.859,47.704,48.596,1830922,0
2016-03-17,48.302,48.625,47.586,48.312,1649151,0
2016-03-18,48.576,49.555,47.939,49.457,3282668,0
2016-03-21,49.221,49.897,49.071,49.4,1338041,0
2016-03-22,49.409,49.515,48.775,49.133,1034759,0
2016-03-23,48.898,49.211,48.282,48.439,1017312,0
2016-03-24,48.487,48.733,47.745,48.381,979107,0
2016-03-28,48.41,48.625,47.998,48.184,2216875,0
2016-03-29,48.282,48.635,47.851,48.507,1413563,0
2016-03-30,48.487,48.958,48.312,48.566,1329970,0
2016-03-31,48.223,48.811,47.861,48.616,1368525,0
2016-04-01,48.556,48.733,47.312,48.487,1872076,0
2016-04-04,48.351,48.723,48.126,48.252,1778378,0
2016-04-05,47.998,48.439,47.793,48.047,2107761,0
2016-04-06,48.087,48.322,47.176,47.802,3134862,0
2016-04-07,48.968,51.25,47.312,47.958,9684642,0
2016-04-08,48.242,48.42,45.932,46.02,4604726,0
2016-04-11,45.843,46.813,45.412,45.442,3414769,0
2016-04-12,45.688,46.304,45.277,46.166,2186189,0
2016-04-13,46.246,47.089,45.982,46.931,1958142,0
2016-04-14,47.107,47.45,46.788,46.852,1471953,0
2016-04-15,46.96,47.332,46.717,47.049,1193266,0
2016-04-18,47.009,47.186,46.588,46.911,1141670,0
2016-04-19,46.96,47.478,46.861,47.029,1552226,0
2016-04-20,47.234,48.107,47.166,47.606,1739084,0
2016-04-21,47.881,48.272,47.675,47.754,1905902,0
2016-04-22,47.518,48.429,47.518,48.126,1281434,0
2016-04-25,48.184,48.371,47.058,47.214,1371101,0
2016-04-26,47.412,48.371,47.117,48.302,1253797,0
2016-04-27,48.155,49.525,47.694,49.057,3349855,0
2016-04-28,48.958,48.968,47.126,47.244,1612943,0
2016-04-29,46.989,46.989,45.863,46.256,1929150,0
2016-05-02,46.479,46.647,45.52,45.589,1520451,0
2016-05-03,45.297,45.422,44.384,45.117,1266860,0
2016-05-04,44.785,45.315,44.57,44.834,927413,0
2016-05-05,45.002,45.002,44.287,44.434,1171446,0
2016-05-06,44.168,44.824,43.699,44.326,1148023,0
2016-05-09,44.326,44.727,44.178,44.374,1048606,0
2016-05-10,44.443,44.972,44.197,44.795,1637146,0
2016-05-11,44.384,44.384,42.689,42.709,3201891,0
2016-05-12,42.709,42.887,41.828,42.357,2130341,0
2016-05-13,42.23,42.444,41.005,41.417,1618143,0
2016-05-16,41.348,42.142,41.231,41.974,1562770,0
2016-05-17,41.993,42.632,41.456,42.152,1945496,0
2016-05-18,41.818,42.22,41.034,41.133,2160690,0
2016-05-19,41.173,41.928,40.928,41.358,1285645,0
2016-05-20,41.24,41.788,41.221,41.788,1898790,0
2016-05-23,41.868,42.25,41.536,41.643,1519227,0
2016-05-24,41.417,42.434,41.27,42.181,1657865,0
2016-05-25,42.289,43.807,42.289,43.63,2396550,0
2016-05-26,43.729,43.904,42.994,43.072,1341345,0
2016-05-27,43.023,43.725,42.994,43.611,1350990,0
2016-05-31,43.768,44.109,43.576,43.826,1579911,0
2016-06-01,43.894,43.894,43.288,43.591,1030078,0
2016-06-02,43.415,44.072,43.381,44.023,1021450,0
2016-06-03,43.807,43.835,42.887,43.532,1551148,0
2016-06-06,43.581,44.424,43.111,44.394,2380817,0
2016-06-07,44.561,44.771,44.158,44.482,1424642,0
2016-06-08,44.659,44.928,44.178,44.589,1069116,0
2016-06-09,44.207,44.227,42.817,43.092,1957015,0
2016-06-10,42.602,42.777,42.013,42.632,1408099,0
2016-06-13,42.434,42.719,41.745,42.112,1273178,0
2016-06-14,41.868,42.132,41.31,41.928,1568004,0
2016-06-15,42.058,43.67,42.058,42.177,2210910,0
2016-06-16,41.989,42.088,41.017,41.695,2615205,0
2016-06-17,41.744,43.306,41.43,43.07,4337116,0
2016-06-20,43.375,44.229,43.188,43.297,2133947,0
2016-06-21,43.237,43.473,42.295,42.56,2153946,0
2016-06-22,42.521,43.031,42.236,42.422,2835936,0
2016-06-23,40.556,43.808,40.418,43.051,13664242,0
2016-06-24,41.843,42.845,41.617,42.541,5212133,0
2016-06-27,42.216,42.236,40.772,41.116,4688166,0
2016-06-28,41.617,41.903,41.263,41.833,2453242,0
2016-06-29,42.058,42.649,41.764,42.118,2197061,0
2016-06-30,42.333,42.501,41.43,42.451,2111587,0
2016-07-01,42.256,43.217,42.237,42.795,2212657,0
2016-07-05,42.775,42.933,41.116,41.509,1796959,0
2016-07-06,41.479,42.952,41.273,42.775,3420994,0
2016-07-07,42.913,43.443,42.372,42.619,1634602,0
2016-07-08,43.031,43.778,42.706,43.66,1383787,0
2016-07-11,43.719,44.573,43.709,44.347,2183886,0
2016-07-12,44.907,45.3,44.514,45.016,2387239,0
2016-07-13,44.996,45.152,44.014,44.239,1661481,0
2016-07-14,44.711,44.74,44.106,44.15,1148829,0
2016-07-15,44.505,44.505,43.571,43.581,1934363,0
2016-07-18,43.699,43.954,43.532,43.551,1756710,0
2016-07-19,43.375,43.675,43.317,43.434,1198546,0
2016-07-20,43.453,43.719,43.365,43.65,1105999,0
2016-07-21,43.709,43.925,43.257,43.337,1007377,0
2016-07-22,43.541,43.793,43.09,43.69,851679,0
2016-07-25,43.729,43.964,43.375,43.424,1708681,0
2016-07-26,43.385,43.875,43.021,43.67,1556642,0
2016-07-27,43.532,43.793,42.795,43.158,1827221,0
2016-07-28,43.217,43.424,42.677,43.287,1785397,0
2016-07-29,43.188,44.189,43.08,44.15,2241521,0
2016-08-01,44.15,44.769,43.738,44.249,2558122,0
2016-08-02,44.053,44.396,42.795,42.805,2733207,0
2016-08-03,42.56,42.972,41.166,42.933,2102838,0
2016-08-04,42.835,43.277,42.246,42.639,1153120,0
2016-08-05,42.815,44.145,42.747,44.014,1419273,0
2016-08-08,44.17,44.819,44.078,44.17,819129,0
2016-08-09,44.131,44.279,43.66,43.758,1157568,0
2016-08-10,43.758,44.219,43.257,43.355,922145,0
2016-08-11,43.66,44.946,43.65,44.917,1602567,0
2016-08-12,44.819,45.712,44.715,45.329,3869789,0
2016-08-15,45.292,45.979,45.222,45.665,1823147,0
2016-08-16,45.31,45.615,44.888,45.046,1577853,0
2016-08-17,44.858,44.858,43.915,44.416,1686992,0
2016-08-18,44.534,44.804,44.004,44.789,1297435,0
2016-08-19,44.642,44.799,44.16,44.682,1044732,0
2016-08-22,44.505,44.682,43.895,44.18,1033683,0
2016-08-23,44.347,45.074,44.083,44.996,1237773,0
2016-08-24,45.074,45.319,44.789,45.046,1730148,0
2016-08-25,45.046,45.731,44.838,45.536,1719174,0
2016-08-26,45.477,45.526,44.229,44.642,2194634,0
2016-08-29,44.789,45.112,44.386,44.858,1538434,0
2016-08-30,45.064,45.565,44.74,45.152,2676226,0
2016-08-31,45.232,45.761,45.074,45.545,1930559,0
2016-09-01,45.585,45.87,44.769,45.074,1508052,0
2016-09-02,45.3,45.635,45.142,45.369,1314338,0
2016-09-06,45.369,45.615,45.055,45.407,1838562,0
2016-09-07,45.252,45.625,44.976,45.526,1872766,0
2016-09-08,45.192,45.339,44.563,44.582,2299139,0
2016-09-09,44.485,44.572,42.706,42.706,2928188,0
2016-09-12,42.58,43.375,42.226,43.07,1572060,0
2016-09-13,42.599,42.923,42.246,42.501,2192940,0
2016-09-14,42.546,42.648,41.737,42.279,1719160,0
2016-09-15,42.042,42.771,41.747,42.456,1849889,0
2016-09-16,42.191,42.644,42.002,42.556,2585688,0
2016-09-19,42.811,43.048,42.377,42.692,1839227,0
2016-09-20,42.692,43.038,42.247,42.407,1970520,0
2016-09-21,42.338,42.692,41.806,42.456,2788641,0
2016-09-22,43.097,44.199,42.531,42.781,4388805,0
2016-09-23,42.811,43.343,42.712,42.851,2600709,0
2016-09-26,42.761,42.766,41.511,41.579,2384012,0
2016-09-27,41.57,42.042,41.432,41.531,1914499,0
2016-09-28,41.531,41.786,41.284,41.658,1686137,0
2016-09-29,41.639,42.102,41.462,41.551,1500573,0
2016-09-30,41.668,42.614,41.658,42.466,2152518,0
2016-10-03,42.427,42.521,42.092,42.348,1457551,0
2016-10-04,42.427,43.698,42.299,43.343,3448019,0
2016-10-05,43.609,44.511,43.436,44.131,2446890,0
2016-10-06,44.073,44.545,43.658,44.387,2634820,0
2016-10-07,44.496,44.653,43.441,43.678,3759018,0
2016-10-10,43.835,43.983,43.274,43.274,1506069,0
2016-10-11,43.304,43.343,41.881,41.896,2893505,0
2016-10-12,41.963,42.417,41.916,42.022,1240685,0
2016-10-13,41.56,41.846,40.935,41.037,1664086,0
2016-10-14,41.402,41.619,40.535,40.575,1737290,0
2016-10-17,40.486,40.565,39.728,39.816,2163711,0
2016-10-18,40.141,40.279,39.541,39.639,1712907,0
2016-10-19,39.669,39.87,39.442,39.688,1556832,0
2016-10-20,39.659,39.797,39.265,39.698,1925368,0
2016-10-21,39.461,40.082,39.423,39.845,1247866,0
2016-10-24,40.072,40.417,39.855,40.369,1744012,0
2016-10-25,40.181,40.486,39.905,40.111,1126641,0
2016-10-26,40.014,40.431,39.88,39.965,1282848,0
2016-10-27,39.995,40.191,39.363,39.531,1422852,0
2016-10-28,39.531,40.058,39.383,39.768,1009575,0
2016-10-31,39.935,40.131,39.624,39.816,1719848,0
2016-11-01,39.975,39.985,39.038,39.383,1354028,0
2016-11-02,39.235,39.669,38.773,38.783,1809688,0
2016-11-03,38.86,39.107,38.555,38.693,1542956,0
2016-11-04,38.555,38.939,38.029,38.093,1902328,0
2016-11-07,38.713,39.151,38.428,39.019,1515829,0
2016-11-08,38.92,39.491,38.448,39.117,1067899,0
2016-11-09,38.279,40.634,38.142,40.545,2073498,0
2016-11-10,40.684,43.924,40.644,43.058,4418151,0
2016-11-11,42.594,43.383,42.456,43.244,2609911,0
2016-11-14,43.304,45.825,43.244,45.155,4345838,0
2016-11-15,45.255,45.255,43.204,44.357,3411733,0
2016-11-16,44.279,44.693,43.747,44.16,1420355,0
2016-11-17,44.15,44.392,43.353,44.249,1527541,0
2016-11-18,43.953,44.189,42.861,43.757,1523563,0
2016-11-21,43.933,44.299,43.628,44.17,1877143,0
2016-11-22,44.456,45.313,43.855,45.048,2039152,0
2016-11-23,44.978,45.391,44.623,44.732,1590473,0
2016-11-25,44.988,45.245,44.603,44.84,665379,0
2016-11-28,44.703,44.703,43.708,44.574,2527515,0
2016-11-29,44.593,45.096,44.103,44.387,2089446,0
2016-11-30,44.377,44.811,43.963,44.14,2080535,0
2016-12-01,44.229,45.058,43.983,44.732,2026508,0
2016-12-02,44.663,45.413,44.013,44.103,1744134,0
2016-12-05,44.289,45.25,44.209,45.235,2003960,0
2016-12-06,45.205,45.362,44.673,45.332,1933078,0
2016-12-07,45.215,47.116,45.215,46.987,2360255,0
2016-12-08,46.899,47.46,46.544,47.292,2118632,0
2016-12-09,47.086,47.647,46.732,47.362,2096828,0
2016-12-12,47.716,48.101,46.594,46.791,2984200,0
2016-12-13,46.732,47.224,46.19,47.007,2587908,0
2016-12-14,47.131,47.268,46.183,46.37,2262741,0
2016-12-15,46.686,47.526,46.38,47.111,3114809,0
2016-12-16,47.25,47.348,46.093,46.686,6056903,0
2016-12-19,46.42,46.982,46.34,46.508,1960398,0
2016-12-20,45.432,46.47,45.275,45.63,3367339,0
2016-12-21,45.768,46.193,44.988,44.998,4480741,0
2016-12-22,43.743,43.743,40.396,40.869,13833478,0
2016-12-23,40.79,41.432,39.764,40.267,4246429,0
2016-12-27,40.346,41.264,40.188,40.484,3639070,0
2016-12-28,40.494,40.879,39.821,40.079,2376156,0
2016-12-29,40.079,40.573,39.951,40.366,3150870,0
2016-12-30,40.444,40.907,39.941,40.138,1959327,0
2017-01-03,40.366,40.799,40.011,40.405,2503098,0
2017-01-04,40.474,41.832,40.434,41.62,3458555,0
2017-01-05,41.166,41.235,40.306,40.652,2250070,0
2017-01-06,40.829,40.849,40.079,40.108,1374339,0
2017-01-09,40.296,40.484,39.674,39.941,1491926,0
2017-01-10,39.931,40.444,39.901,40.247,2042857,0
2017-01-11,40.237,40.376,39.831,40.098,1322736,0
2017-01-12,40.069,40.516,39.891,40.386,1375834,0
2017-01-13,40.277,40.702,40.277,40.414,1591321,0
2017-01-17,40.484,41.462,40.444,40.632,1875462,0
2017-01-18,40.711,40.799,39.709,40.583,2160156,0
2017-01-19,40.464,40.583,40.001,40.386,1856014,0
2017-01-20,40.306,40.731,40.03,40.178,1654733,0
2017-01-23,40.069,40.148,39.358,39.476,2770213,0
2017-01-24,39.624,40.059,39.506,39.714,1788792,0
2017-01-25,39.881,40.272,39.821,40.03,2028522,0
2017-01-26,40.059,40.247,39.861,39.901,1258188,0
2017-01-27,40.04,40.178,39.175,39.249,1146540,0
2017-01-30,39.18,39.654,38.913,39.506,1440710,0
2017-01-31,39.289,39.991,39.121,39.851,2141375,0
2017-02-01,40.069,40.069,39.269,39.299,1666727,0
2017-02-02,39.269,39.674,38.973,39.546,1839280,0
2017-02-03,39.694,39.951,39.447,39.575,2156476,0
2017-02-06,39.595,40.03,39.111,39.17,1881998,0
2017-02-07,39.239,39.319,38.607,38.776,1818324,0
2017-02-08,38.766,39.279,38.746,39.042,1749128,0
2017-02-09,39.141,40.326,39.091,39.831,5216705,0
2017-02-10,39.911,40.168,39.269,39.754,1827336,0
2017-02-13,40.001,40.001,39.427,39.664,1593160,0
2017-02-14,39.734,40.741,39.734,40.514,1512839,0
2017-02-15,40.514,40.934,40.405,40.751,1573669,0
2017-02-16,40.731,40.959,40.217,40.376,1722371,0
2017-02-17,40.227,40.667,40.02,40.632,1286931,0
2017-02-21,40.799,41.274,40.711,40.949,1753707,0
2017-02-22,41.056,41.086,40.464,40.632,1254064,0
2017-02-23,40.622,40.829,39.831,39.901,1641809,0
2017-02-24,39.841,40.809,39.704,40.533,2002637,0
2017-02-27,40.702,41.442,40.659,41.383,1668204,0
2017-02-28,41.225,41.225,39.615,39.901,2793946,0
2017-03-01,40.346,40.642,39.802,40.217,1719666,0
2017-03-02,40.227,40.602,40.03,40.108,2132374,0
2017-03-03,40.168,40.464,39.496,39.744,1545564,0
2017-03-06,39.605,39.744,38.993,39.15,1493832,0
2017-03-07,38.973,39.21,38.104,38.528,2885984,0
2017-03-08,38.578,39.284,38.538,39.15,2449028,0
2017-03-09,39.141,39.388,38.863,38.953,1087805,0
2017-03-10,39.101,39.546,38.923,39.279,1199396,0
2017-03-13,39.309,39.476,38.873,39.033,1825434,0
2017-03-14,38.499,39.309,38.499,38.993,1622203,0
2017-03-15,39.077,39.364,38.67,39.186,2187428,0
2017-03-16,39.305,39.471,38.943,39.305,1848074,0
2017-03-17,39.602,39.622,39.047,39.315,2427942,0
2017-03-20,39.384,39.582,38.65,38.79,1398606,0
2017-03-21,38.918,39.044,37.621,37.679,2373030,0
2017-03-22,37.679,38.017,37.442,37.977,1728599,0
2017-03-23,37.749,38.419,37.641,38.037,1714803,0
2017-03-24,37.957,38.106,37.624,37.937,1588057,0
2017-03-27,37.65,38.195,37.432,37.967,1582639,0
2017-03-28,38.057,38.83,37.957,38.74,2188734,0
2017-03-29,38.71,39.245,38.67,39.008,1786066,0
2017-03-30,38.898,39.592,38.868,39.562,1637593,0
2017-03-31,39.503,39.631,39.077,39.096,1645073,0
2017-04-03,39.067,39.364,38.433,38.918,3375870,0
2017-04-04,38.68,38.928,38.364,38.621,3401849,0
2017-04-05,38.77,39.008,36.936,37.442,5924947,0
2017-04-06,38.888,40.385,38.403,38.72,12692446,0
2017-04-07,38.512,39.285,38.494,39.126,3925403,0
2017-04-10,39.235,39.819,38.998,39.018,3346268,0
2017-04-11,38.84,38.94,38.616,38.84,2429809,0
2017-04-12,38.66,38.853,38.047,38.106,2327114,0
2017-04-13,37.987,38.274,37.699,38.037,2182925,0
2017-04-17,38.264,38.373,37.829,38.076,1862108,0
2017-04-18,37.937,38.413,37.759,38.066,1556050,0
2017-04-19,38.195,39.151,38.145,38.75,2213935,0
2017-04-20,38.878,39.869,38.878,39.562,2768295,0
2017-04-21,39.651,39.671,39.295,39.433,1851471,0
2017-04-24,39.849,39.959,39.275,39.324,2657209,0
2017-04-25,39.433,39.602,38.78,38.998,1945284,0
2017-04-26,38.918,39.523,38.918,39.028,2076485,0
2017-04-27,38.988,39.028,38.452,38.82,2160787,0
2017-04-28,39.028,39.028,38.16,38.393,2441190,0
2017-05-01,38.443,38.443,37.071,37.085,2878650,0
2017-05-02,37.056,37.849,36.868,37.839,2624995,0
2017-05-03,37.699,37.844,37.056,37.333,2219722,0
2017-05-04,37.403,37.611,36.67,36.758,2096300,0
2017-05-05,36.907,37.056,36.685,36.996,1776236,0
2017-05-08,37.036,37.165,36.808,36.868,1989675,0
2017-05-09,36.927,37.313,36.828,37.194,2063575,0
2017-05-10,37.076,37.333,36.966,37.313,1958283,0
2017-05-11,36.996,37.145,36.179,36.322,2588569,0
2017-05-12,36.322,36.322,35.549,35.767,2600778,0
2017-05-15,35.817,36.204,35.569,35.639,1836350,0
2017-05-16,35.619,35.619,35.024,35.153,2239202,0
2017-05-17,34.826,35.679,34.757,35.173,2976878,0
2017-05-18,35.292,35.579,34.608,34.826,1906074,0
2017-05-19,34.896,35.282,34.658,35.005,2052967,0
2017-05-22,35.173,35.361,34.876,34.995,1528215,0
2017-05-23,35.005,35.044,34.35,34.38,1651392,0
2017-05-24,34.292,34.53,34.044,34.39,1558266,0
2017-05-25,34.757,34.856,34.192,34.45,3652923,0
2017-05-26,34.35,34.638,34.093,34.53,1837399,0
2017-05-30,34.42,34.708,34.262,34.42,1557819,0
2017-05-31,34.5,34.796,33.855,34.093,2426146,0
2017-06-01,34.123,35.228,33.915,35.015,2543534,0
2017-06-02,34.826,35.079,34.638,34.876,1976265,0
2017-06-05,34.836,34.836,33.994,34.52,2121734,0
2017-06-06,34.302,34.302,33.717,33.766,2479913,0
2017-06-07,33.935,34.059,33.464,33.519,2310066,0
2017-06-08,33.727,34.242,33.459,33.509,2160912,0
2017-06-09,33.539,35.441,33.321,35.312,3978353,0
2017-06-12,35.421,37.145,35.411,36.154,4952511,0
2017-06-13,36.124,36.62,35.629,35.857,2428942,0
2017-06-14,35.906,35.966,35.16,35.946,3108865,0
2017-06-15,35.648,36.304,35.489,35.747,3838728,0
2017-06-16,34.971,35.25,34.593,35.15,4799545,0
2017-06-19,34.832,35.414,34.335,34.971,3000097,0
2017-06-20,34.902,34.971,33.956,33.966,3046378,0
2017-06-21,34.036,34.305,33.31,33.489,2255203,0
2017-06-22,33.578,33.927,33.23,33.568,6592990,0
2017-06-23,29.977,30.345,29.26,29.499,21903558,0
2017-06-26,29.499,29.957,28.972,29.937,7678839,0
2017-06-27,29.957,31.012,29.937,30.564,5809062,0
2017-06-28,30.564,30.929,29.967,30.036,5210971,0
2017-06-29,29.967,30.479,29.818,30.295,3560721,0
2017-06-30,30.434,30.526,30.002,30.245,2713941,0
2017-07-03,30.524,31.131,30.474,30.992,1934373,0
2017-07-05,31.012,31.061,30.245,30.643,2872680,0
2017-07-06,30.534,30.594,29.39,29.499,3677700,0
2017-07-07,29.519,29.698,29.221,29.529,2753923,0
2017-07-10,29.549,29.629,28.654,28.693,3264117,0
2017-07-11,28.614,28.803,28.186,28.494,2634622,0
2017-07-12,28.634,28.922,28.256,28.355,2892299,0
2017-07-13,28.554,29.161,28.544,29.061,2916756,0
2017-07-14,29.181,29.315,28.823,29.032,2139160,0
2017-07-17,29.061,29.39,29.012,29.061,1862883,0
2017-07-18,28.932,29.101,28.474,28.584,1771463,0
2017-07-19,28.574,29.131,28.574,29.042,1430190,0
2017-07-20,29.171,29.604,29.071,29.4,2592744,0
2017-07-21,29.36,29.559,28.922,29.111,2525579,0
2017-07-24,29.002,29.111,27.987,28.027,5667687,0
2017-07-25,28.156,28.634,28.096,28.166,36996930,0
2017-07-26,28.116,29.29,27.848,29.091,7122449,0
2017-07-27,29.091,30.643,28.673,30.265,4861068,0
2017-07-28,30.245,30.335,28.773,29.151,3761628,0
2017-07-31,29.121,29.818,29.052,29.748,3239143,0
2017-08-01,29.847,30.096,29.479,29.947,3498185,0
2017-08-02,29.847,30.022,29.599,29.678,2340665,0
2017-08-03,29.619,30.594,29.619,30.405,3321555,0
2017-08-04,30.425,30.444,29.907,29.957,2701572,0
2017-08-07,29.977,30.992,29.857,30.484,3077303,0
2017-08-08,30.614,30.822,30.146,30.226,1947489,0
2017-08-09,30.017,30.166,29.191,29.629,3000020,0
2017-08-10,29.549,29.549,28.246,28.256,3361854,0
2017-08-11,28.186,28.756,28.106,28.634,2342942,0
2017-08-14,28.783,29.201,28.634,28.942,1848073,0
2017-08-15,28.892,28.892,27.42,27.43,3712205,0
2017-08-16,27.669,27.897,27.559,27.609,2257747,0
2017-08-17,27.47,27.887,27.067,27.34,1917058,0
2017-08-18,27.34,27.39,26.982,27.131,1955196,0
2017-08-21,27.131,27.291,26.823,27.072,2157363,0
2017-08-22,27.141,27.42,27.062,27.231,1495570,0
2017-08-23,27.062,27.858,26.883,27.39,2161723,0
2017-08-24,27.808,28.355,27.281,27.34,2749737,0
2017-08-25,27.46,28.186,27.291,27.798,2127871,0
2017-08-28,27.778,27.997,27.619,27.858,2306301,0
2017-08-29,27.688,28.047,27.46,27.798,1605577,0
2017-08-30,27.758,27.967,27.549,27.728,1699614,0
2017-08-31,27.818,27.927,27.298,27.45,2141271,0
2017-09-01,27.519,28.037,27.519,27.698,2051796,0
2017-09-05,27.708,27.987,27.45,27.868,2216741,0
2017-09-06,27.977,28.474,27.619,27.748,3258605,0
2017-09-07,28.007,28.455,27.191,27.504,2702327,0
2017-09-08,27.509,28.325,27.36,28.156,3274036,0
2017-09-11,28.275,28.325,27.41,27.519,3206571,0
2017-09-12,27.669,29.33,27.599,28.862,5626554,0
2017-09-13,28.833,29.479,28.758,29.35,3419418,0
2017-09-14,29.22,29.4698,28.585,28.86,3555637,0
2017-09-15,28.8,28.96,28.43,28.67,3550080,0
2017-09-18,28.83,28.94,27.265,27.3,4440211,0
2017-09-19,27.48,27.51,26.54,27.03,9711201,0
2017-09-20,23,23.43,22.41,22.74,24994397,0
2017-09-21,22.67,23.19,22.1,22.25,11645134,0
2017-09-22,22.17,22.53,22.16,22.51,6839829,0
2017-09-25,22.44,23.305,22.4,23.06,5413810,0
2017-09-26,23.04,23.31,22.815,22.94,3925627,0
2017-09-27,23.16,23.29,22.65,23.25,5013905,0
2017-09-28,23.21,23.82,23.06,23.47,5333053,0
2017-09-29,23.47,23.79,23.37,23.47,3865809,0
2017-10-02,23.41,23.73,22.92,23.6,4549134,0
2017-10-03,23.67,23.71,23.14,23.27,3428189,0
2017-10-04,23.2,23.39,23.02,23.25,2640248,0
2017-10-05,23.25,23.51,23.16,23.25,3044072,0
2017-10-06,23.24,23.39,22.83,22.91,2775039,0
2017-10-09,22.91,22.9799,22.005,22.3,3627808,0
2017-10-10,22.39,22.51,22.055,22.18,3673474,0
2017-10-11,22.25,22.33,21.95,21.99,3167953,0
2017-10-12,21.9,21.9364,21.03,21.29,4804673,0
2017-10-13,21.31,21.43,21.1857,21.23,2585868,0
2017-10-16,21.2,21.44,21.11,21.22,3104778,0
2017-10-17,21.18,21.48,21.035,21.09,3652515,0
2017-10-18,21.11,21.365,21.05,21.13,3759538,0
2017-10-19,21.06,21.3,20.93,21.2,4099667,0
2017-10-20,21.22,21.64,21.09,21.47,5802849,0
2017-10-23,21.56,21.6,21.05,21.06,3783241,0
2017-10-24,21.2,21.42,21.03,21.42,3193436,0
2017-10-25,21.41,21.4534,20.769,20.95,3016607,0
2017-10-26,20.92,21.39,20.85,21,2934265,0
2017-10-27,21.1,21.1,20.255,20.31,3483381,0
2017-10-30,20.31,20.365,19.91,19.93,3945797,0
2017-10-31,19.92,19.92,19.52,19.9,3245539,0
2017-11-01,19.99,20.46,19.94,20.33,2691325,0
2017-11-02,20.23,20.35,19.38,19.72,4088767,0
2017-11-03,19.71,19.87,19.48,19.56,2983587,0
2017-11-06,19.51,20.22,19.31,19.98,3723880,0
2017-11-07,20.03,20.03,19.07,19.26,4599714,0
2017-11-08,19.35,19.52,19.1,19.49,2886990,0
2017-11-09,19.39,20.3548,19.39,20.15,3152139,0
2017-11-10,20.17,20.38,19.98,20.02,3134958,0
